2373 (株)ケア21 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 99,500 | 99,500 | 96,500 | 97,000 | 17 | 161.67 |
| 2009-12-29 | 102,500 | 102,500 | 99,500 | 99,500 | 29 | 165.83 |
| 2009-12-28 | 101,500 | 103,000 | 101,000 | 103,000 | 14 | 171.67 |
| 2009-12-25 | 103,000 | 103,000 | 101,500 | 101,500 | 17 | 169.17 |
| 2009-12-24 | 103,200 | 103,200 | 103,000 | 103,000 | 7 | 171.67 |
| 2009-12-22 | 104,000 | 108,000 | 102,700 | 103,100 | 133 | 171.83 |
| 2009-12-21 | 101,000 | 106,500 | 100,500 | 104,000 | 156 | 173.33 |
| 2009-12-18 | 96,200 | 105,000 | 95,300 | 101,500 | 148 | 169.17 |
| 2009-12-17 | 96,400 | 99,800 | 94,000 | 98,000 | 103 | 163.33 |
| 2009-12-16 | 95,000 | 95,000 | 92,000 | 94,500 | 34 | 157.50 |
| 2009-12-15 | 97,000 | 98,500 | 97,000 | 97,000 | 53 | 161.67 |
| 2009-12-14 | 94,200 | 98,000 | 93,700 | 98,000 | 239 | 163.33 |
| 2009-12-11 | 94,600 | 95,000 | 93,700 | 94,900 | 147 | 158.17 |
| 2009-12-10 | 92,600 | 95,000 | 92,300 | 95,000 | 131 | 158.33 |
| 2009-12-09 | 90,700 | 94,000 | 90,700 | 91,600 | 14 | 152.67 |
| 2009-12-08 | 95,000 | 95,000 | 92,200 | 92,200 | 13 | 153.67 |
| 2009-12-07 | 93,400 | 95,000 | 93,000 | 95,000 | 36 | 158.33 |
| 2009-12-04 | 93,500 | 93,500 | 93,000 | 93,400 | 5 | 155.67 |
| 2009-12-03 | 92,800 | 93,500 | 92,800 | 93,500 | 4 | 155.83 |
| 2009-12-02 | 92,000 | 93,500 | 92,000 | 93,500 | 8 | 155.83 |
| 2009-12-01 | 92,000 | 92,000 | 92,000 | 92,000 | 7 | 153.33 |
| 2009-11-30 | 88,300 | 93,800 | 88,300 | 92,000 | 29 | 153.33 |
| 2009-11-27 | 89,500 | 89,500 | 88,300 | 88,300 | 7 | 147.17 |
| 2009-11-26 | 91,000 | 91,000 | 89,500 | 89,500 | 8 | 149.17 |
| 2009-11-25 | 89,100 | 89,100 | 88,500 | 88,500 | 5 | 147.50 |
| 2009-11-24 | 92,800 | 92,800 | 89,100 | 89,100 | 18 | 148.50 |
| 2009-11-20 | 92,400 | 93,400 | 91,000 | 91,000 | 9 | 151.67 |
| 2009-11-19 | 93,000 | 93,000 | 88,200 | 88,200 | 25 | 147 |
| 2009-11-18 | 94,000 | 94,500 | 92,000 | 94,000 | 11 | 156.67 |
| 2009-11-17 | 94,500 | 95,000 | 93,400 | 95,000 | 121 | 158.33 |
| 2009-11-16 | 90,100 | 94,800 | 88,100 | 94,800 | 68 | 158 |
| 2009-11-13 | 90,000 | 90,000 | 87,900 | 88,100 | 15 | 146.83 |
| 2009-11-12 | 88,000 | 89,000 | 88,000 | 88,100 | 129 | 146.83 |
| 2009-11-11 | 89,000 | 89,000 | 88,000 | 88,000 | 21 | 146.67 |
| 2009-11-10 | 89,200 | 89,200 | 89,000 | 89,000 | 10 | 148.33 |
| 2009-11-09 | 89,100 | 89,200 | 89,100 | 89,200 | 7 | 148.67 |
| 2009-11-06 | 89,000 | 89,100 | 89,000 | 89,100 | 3 | 148.50 |
| 2009-11-05 | 92,000 | 92,000 | 92,000 | 92,000 | 6 | 153.33 |
| 2009-11-04 | 92,000 | 92,000 | 92,000 | 92,000 | 4 | 153.33 |
| 2009-11-02 | 91,600 | 92,000 | 89,100 | 92,000 | 20 | 153.33 |
| 2009-10-30 | 85,500 | 96,900 | 85,500 | 96,800 | 44 | 161.33 |
| 2009-10-29 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 145 |
| 2009-10-28 | 86,000 | 88,000 | 86,000 | 88,000 | 10 | 146.67 |
| 2009-10-27 | 88,200 | 88,200 | 87,900 | 87,900 | 7 | 146.50 |
| 2009-10-26 | 90,000 | 90,700 | 88,000 | 90,700 | 12 | 151.17 |
| 2009-10-23 | 91,000 | 92,800 | 90,100 | 90,100 | 24 | 150.17 |
| 2009-10-22 | 95,000 | 95,000 | 88,000 | 88,000 | 55 | 146.67 |
| 2009-10-21 | 97,000 | 97,900 | 96,900 | 97,900 | 8 | 163.17 |
| 2009-10-20 | 97,400 | 98,500 | 97,400 | 97,700 | 17 | 162.83 |
| 2009-10-19 | 98,000 | 98,000 | 95,500 | 97,400 | 24 | 162.33 |
| 2009-10-16 | 99,000 | 99,000 | 98,500 | 98,500 | 20 | 164.17 |
| 2009-10-15 | 99,000 | 99,100 | 98,500 | 99,000 | 19 | 165 |
| 2009-10-14 | 99,000 | 99,900 | 96,700 | 98,800 | 26 | 164.67 |
| 2009-10-13 | 99,900 | 100,000 | 98,000 | 99,000 | 25 | 165 |
| 2009-10-09 | 100,900 | 100,900 | 97,000 | 98,500 | 54 | 164.17 |
| 2009-10-08 | 95,000 | 95,000 | 94,000 | 94,000 | 14 | 156.67 |
| 2009-10-07 | 92,800 | 94,800 | 92,800 | 94,000 | 12 | 156.67 |
| 2009-10-06 | 90,000 | 92,800 | 88,500 | 92,800 | 32 | 154.67 |
| 2009-10-05 | 90,000 | 90,600 | 90,000 | 90,100 | 16 | 150.17 |
| 2009-10-02 | 91,500 | 91,500 | 90,500 | 90,800 | 29 | 151.33 |
| 2009-10-01 | 92,700 | 95,000 | 92,700 | 93,300 | 24 | 155.50 |
| 2009-09-30 | 86,000 | 90,800 | 86,000 | 90,500 | 38 | 150.83 |
| 2009-09-29 | 91,000 | 91,000 | 86,000 | 88,000 | 44 | 146.67 |
| 2009-09-28 | 94,500 | 94,500 | 89,500 | 91,600 | 37 | 152.67 |
| 2009-09-25 | 98,000 | 98,000 | 94,000 | 94,500 | 37 | 157.50 |
| 2009-09-24 | 101,000 | 101,000 | 98,500 | 99,000 | 23 | 165 |
| 2009-09-18 | 102,000 | 102,000 | 99,100 | 101,000 | 30 | 168.33 |
| 2009-09-17 | 102,800 | 103,000 | 100,700 | 101,500 | 28 | 169.17 |
| 2009-09-16 | 105,000 | 105,000 | 102,800 | 102,800 | 40 | 171.33 |
| 2009-09-15 | 105,500 | 105,500 | 103,000 | 104,400 | 25 | 174 |
| 2009-09-14 | 102,500 | 105,500 | 101,000 | 105,500 | 29 | 175.83 |
| 2009-09-11 | 103,900 | 103,900 | 102,200 | 102,500 | 15 | 170.83 |
| 2009-09-10 | 104,800 | 104,800 | 102,000 | 102,100 | 40 | 170.17 |
| 2009-09-09 | 108,000 | 109,500 | 104,200 | 104,800 | 51 | 174.67 |
| 2009-09-08 | 101,700 | 110,500 | 98,200 | 108,000 | 198 | 180 |
| 2009-09-07 | 107,000 | 109,000 | 105,000 | 107,700 | 175 | 179.50 |
| 2009-09-04 | 105,000 | 107,900 | 102,000 | 106,000 | 134 | 176.67 |
| 2009-09-03 | 96,300 | 104,900 | 95,600 | 104,900 | 199 | 174.83 |
| 2009-09-02 | 93,100 | 96,100 | 93,100 | 95,300 | 32 | 158.83 |
| 2009-09-01 | 94,500 | 96,900 | 91,500 | 96,500 | 65 | 160.83 |
| 2009-08-31 | 95,900 | 96,500 | 95,700 | 96,500 | 31 | 160.83 |
| 2009-08-28 | 96,600 | 96,900 | 94,300 | 96,900 | 57 | 161.50 |
| 2009-08-27 | 96,700 | 96,700 | 95,300 | 95,300 | 24 | 158.83 |
| 2009-08-26 | 95,200 | 96,700 | 95,000 | 95,300 | 38 | 158.83 |
| 2009-08-25 | 96,000 | 96,900 | 95,000 | 95,000 | 36 | 158.33 |
| 2009-08-24 | 93,100 | 96,000 | 92,000 | 95,500 | 35 | 159.17 |
| 2009-08-21 | 96,000 | 96,700 | 91,500 | 93,100 | 87 | 155.17 |
| 2009-08-20 | 93,700 | 96,500 | 92,600 | 96,000 | 54 | 160 |
| 2009-08-19 | 93,600 | 93,600 | 90,200 | 92,200 | 80 | 153.67 |
| 2009-08-18 | 89,400 | 92,000 | 89,100 | 89,100 | 100 | 148.50 |
| 2009-08-17 | 96,500 | 97,000 | 94,000 | 94,400 | 83 | 157.33 |
| 2009-08-14 | 100,000 | 100,000 | 97,000 | 97,500 | 105 | 162.50 |
| 2009-08-13 | 102,000 | 102,000 | 100,000 | 100,700 | 86 | 167.83 |
| 2009-08-12 | 104,100 | 104,500 | 101,000 | 101,000 | 91 | 168.33 |
| 2009-08-11 | 103,000 | 106,800 | 103,000 | 106,000 | 144 | 176.67 |
| 2009-08-10 | 100,000 | 105,500 | 100,000 | 104,500 | 295 | 174.17 |
| 2009-08-07 | 91,500 | 96,300 | 91,500 | 96,000 | 158 | 160 |
| 2009-08-06 | 86,000 | 92,000 | 86,000 | 91,000 | 113 | 151.67 |
| 2009-08-05 | 87,500 | 89,900 | 85,000 | 86,000 | 109 | 143.33 |
| 2009-08-04 | 88,200 | 89,000 | 86,000 | 87,000 | 125 | 145 |
| 2009-08-03 | 85,000 | 89,000 | 84,500 | 87,500 | 164 | 145.83 |
| 2009-07-31 | 81,000 | 83,900 | 78,100 | 82,000 | 164 | 136.67 |
| 2009-07-30 | 74,700 | 78,000 | 74,000 | 77,900 | 41 | 129.83 |
| 2009-07-29 | 75,800 | 75,800 | 74,000 | 74,200 | 30 | 123.67 |
| 2009-07-28 | 75,100 | 76,000 | 74,000 | 76,000 | 47 | 126.67 |
| 2009-07-27 | 79,700 | 79,700 | 76,000 | 77,000 | 37 | 128.33 |
| 2009-07-24 | 78,000 | 80,000 | 75,100 | 78,900 | 102 | 131.50 |
| 2009-07-23 | 72,100 | 78,000 | 71,700 | 77,000 | 351 | 128.33 |
| 2009-07-22 | 71,400 | 73,500 | 71,400 | 71,600 | 34 | 119.33 |
| 2009-07-21 | 72,000 | 73,000 | 69,700 | 72,400 | 48 | 120.67 |
| 2009-07-17 | 69,900 | 71,000 | 68,500 | 71,000 | 69 | 118.33 |
| 2009-07-16 | 68,500 | 71,000 | 68,100 | 68,100 | 57 | 113.50 |
| 2009-07-15 | 64,600 | 67,000 | 64,000 | 67,000 | 29 | 111.67 |
| 2009-07-14 | 61,500 | 64,000 | 61,500 | 63,000 | 21 | 105 |
| 2009-07-13 | 63,800 | 64,300 | 61,000 | 62,000 | 68 | 103.33 |
| 2009-07-10 | 68,300 | 68,300 | 64,800 | 64,800 | 124 | 108 |
| 2009-07-09 | 72,900 | 72,900 | 69,200 | 69,800 | 96 | 116.33 |
| 2009-07-08 | 73,000 | 73,000 | 71,500 | 72,900 | 79 | 121.50 |
| 2009-07-07 | 72,200 | 75,000 | 72,200 | 74,300 | 33 | 123.83 |
| 2009-07-06 | 72,000 | 73,500 | 71,100 | 72,300 | 39 | 120.50 |
| 2009-07-03 | 71,000 | 73,000 | 69,500 | 73,000 | 87 | 121.67 |
| 2009-07-02 | 73,100 | 73,200 | 72,000 | 73,000 | 49 | 121.67 |
| 2009-07-01 | 75,100 | 75,100 | 72,000 | 74,900 | 72 | 124.83 |
| 2009-06-30 | 77,100 | 79,500 | 76,100 | 76,100 | 59 | 126.83 |
| 2009-06-29 | 81,000 | 83,500 | 78,100 | 78,100 | 107 | 130.17 |
| 2009-06-26 | 82,000 | 83,500 | 80,200 | 82,000 | 43 | 136.67 |
| 2009-06-25 | 82,000 | 84,000 | 77,000 | 82,000 | 76 | 136.67 |
| 2009-06-24 | 79,000 | 85,500 | 75,500 | 82,000 | 195 | 136.67 |
| 2009-06-23 | 82,500 | 85,000 | 77,300 | 83,000 | 103 | 138.33 |
| 2009-06-22 | 83,800 | 90,000 | 83,000 | 85,500 | 159 | 142.50 |
| 2009-06-19 | 74,200 | 84,000 | 73,500 | 82,900 | 187 | 138.17 |
| 2009-06-18 | 81,000 | 81,000 | 72,200 | 74,000 | 277 | 123.33 |
| 2009-06-17 | 67,300 | 71,000 | 67,300 | 71,000 | 84 | 118.33 |
| 2009-06-16 | 63,600 | 67,000 | 63,000 | 66,000 | 137 | 110 |
| 2009-06-15 | 63,500 | 67,500 | 61,400 | 65,400 | 186 | 109 |
| 2009-06-12 | 61,000 | 63,900 | 60,500 | 62,500 | 177 | 104.17 |
| 2009-06-11 | 60,000 | 64,000 | 59,800 | 62,000 | 106 | 103.33 |
| 2009-06-10 | 61,000 | 61,100 | 59,200 | 60,900 | 138 | 101.50 |
| 2009-06-09 | 63,000 | 64,000 | 60,600 | 62,000 | 447 | 103.33 |
| 2009-06-08 | 55,900 | 59,000 | 53,700 | 59,000 | 261 | 98.33 |
| 2009-06-05 | 54,000 | 55,900 | 54,000 | 54,000 | 44 | 90 |
| 2009-06-04 | 52,000 | 55,800 | 51,800 | 53,000 | 62 | 88.33 |
| 2009-06-03 | 52,400 | 52,400 | 52,000 | 52,000 | 10 | 86.67 |
| 2009-06-02 | 52,700 | 52,700 | 51,000 | 52,000 | 93 | 86.67 |
| 2009-06-01 | 54,900 | 54,900 | 52,000 | 52,800 | 55 | 88 |
| 2009-05-29 | 56,000 | 58,000 | 51,200 | 55,400 | 240 | 92.33 |
| 2009-05-28 | 51,700 | 55,600 | 51,500 | 55,600 | 144 | 92.67 |
| 2009-05-27 | 50,000 | 53,200 | 49,700 | 53,200 | 256 | 88.67 |
| 2009-05-26 | 47,300 | 49,600 | 46,900 | 49,200 | 124 | 82 |
| 2009-05-25 | 46,450 | 47,200 | 46,450 | 46,800 | 50 | 78 |
| 2009-05-22 | 46,050 | 46,200 | 45,500 | 46,200 | 68 | 77 |
| 2009-05-21 | 45,000 | 46,300 | 45,000 | 46,100 | 115 | 76.83 |
| 2009-05-20 | 45,100 | 45,300 | 44,900 | 45,000 | 90 | 75 |
| 2009-05-19 | 46,200 | 46,200 | 44,700 | 46,000 | 135 | 76.67 |
| 2009-05-18 | 45,000 | 45,950 | 44,200 | 44,600 | 117 | 74.33 |
| 2009-05-15 | 43,600 | 48,000 | 43,600 | 45,000 | 410 | 75 |
| 2009-05-14 | 42,900 | 44,000 | 42,800 | 44,000 | 63 | 73.33 |
| 2009-05-13 | 43,900 | 43,900 | 43,200 | 43,300 | 61 | 72.17 |
| 2009-05-12 | 42,000 | 43,700 | 41,400 | 42,400 | 76 | 70.67 |
| 2009-05-11 | 41,900 | 42,500 | 41,900 | 42,500 | 30 | 70.83 |
| 2009-05-08 | 41,150 | 42,300 | 41,050 | 41,250 | 21 | 68.75 |
| 2009-05-07 | 41,800 | 42,500 | 41,500 | 42,500 | 35 | 70.83 |
| 2009-05-01 | 41,000 | 41,700 | 41,000 | 41,700 | 25 | 69.50 |
| 2009-04-30 | 41,100 | 41,600 | 41,050 | 41,050 | 18 | 68.42 |
| 2009-04-28 | 41,400 | 41,400 | 41,000 | 41,100 | 179 | 68.50 |
| 2009-04-27 | 41,400 | 41,400 | 41,000 | 41,400 | 15 | 69 |
| 2009-04-24 | 41,700 | 41,900 | 40,900 | 41,000 | 53 | 68.33 |
| 2009-04-23 | 42,200 | 43,250 | 41,000 | 41,500 | 256 | 69.17 |
| 2009-04-22 | 40,600 | 41,450 | 40,400 | 41,000 | 16 | 68.33 |
| 2009-04-21 | 41,000 | 41,000 | 40,000 | 41,000 | 45 | 68.33 |
| 2009-04-20 | 41,400 | 41,400 | 41,100 | 41,350 | 9 | 68.92 |
| 2009-04-17 | 41,050 | 41,100 | 41,000 | 41,000 | 22 | 68.33 |
| 2009-04-16 | 41,300 | 41,700 | 41,000 | 41,650 | 51 | 69.42 |
| 2009-04-15 | 41,050 | 41,800 | 41,050 | 41,800 | 16 | 69.67 |
| 2009-04-14 | 41,000 | 41,100 | 41,000 | 41,050 | 19 | 68.42 |
| 2009-04-13 | 40,650 | 42,000 | 40,650 | 41,000 | 21 | 68.33 |
| 2009-04-10 | 40,800 | 41,000 | 40,650 | 40,650 | 32 | 67.75 |
| 2009-04-09 | 41,050 | 41,050 | 41,050 | 41,050 | 1 | 68.42 |
| 2009-04-08 | 41,000 | 41,200 | 40,600 | 40,650 | 8 | 67.75 |
| 2009-04-07 | 42,000 | 42,000 | 40,700 | 41,500 | 21 | 69.17 |
| 2009-04-06 | 43,000 | 43,000 | 41,350 | 42,000 | 97 | 70 |
| 2009-04-03 | 40,650 | 42,200 | 40,650 | 42,000 | 96 | 70 |
| 2009-04-02 | 40,500 | 41,000 | 40,200 | 40,500 | 47 | 67.50 |
| 2009-04-01 | 40,300 | 40,700 | 40,300 | 40,500 | 28 | 67.50 |
| 2009-03-31 | 40,600 | 40,700 | 40,000 | 40,700 | 12 | 67.83 |
| 2009-03-30 | 40,800 | 40,800 | 40,500 | 40,800 | 55 | 68 |
| 2009-03-27 | 40,500 | 40,900 | 40,000 | 40,800 | 21 | 68 |
| 2009-03-26 | 40,500 | 40,500 | 38,800 | 39,200 | 63 | 65.33 |
| 2009-03-25 | 40,600 | 41,000 | 40,050 | 40,500 | 64 | 67.50 |
| 2009-03-24 | 40,850 | 41,300 | 40,800 | 40,800 | 14 | 68 |
| 2009-03-23 | 41,800 | 41,800 | 41,200 | 41,200 | 13 | 68.67 |
| 2009-03-19 | 41,800 | 41,800 | 40,200 | 41,000 | 21 | 68.33 |
| 2009-03-18 | 41,850 | 41,850 | 40,400 | 40,600 | 15 | 67.67 |
| 2009-03-17 | 41,500 | 41,950 | 41,000 | 41,850 | 20 | 69.75 |
| 2009-03-16 | 42,000 | 42,000 | 40,100 | 40,100 | 39 | 66.83 |
| 2009-03-13 | 39,200 | 41,000 | 39,200 | 40,850 | 50 | 68.08 |
| 2009-03-12 | 39,050 | 40,100 | 39,050 | 40,000 | 18 | 66.67 |
| 2009-03-11 | 40,000 | 40,000 | 38,200 | 38,950 | 83 | 64.92 |
| 2009-03-10 | 42,500 | 42,850 | 40,050 | 41,000 | 68 | 68.33 |
| 2009-03-09 | 41,600 | 43,600 | 39,500 | 42,550 | 159 | 70.92 |
| 2009-03-06 | 39,950 | 41,600 | 39,950 | 41,600 | 188 | 69.33 |
| 2009-03-05 | 37,050 | 37,600 | 37,050 | 37,600 | 17 | 62.67 |
| 2009-03-04 | 37,200 | 38,400 | 37,000 | 37,200 | 13 | 62 |
| 2009-03-03 | 38,400 | 38,400 | 36,200 | 37,800 | 57 | 63 |
| 2009-03-02 | 39,450 | 39,450 | 38,500 | 39,200 | 7 | 65.33 |
| 2009-02-27 | 38,100 | 39,400 | 38,100 | 39,400 | 13 | 65.67 |
| 2009-02-26 | 38,400 | 39,000 | 37,700 | 37,700 | 29 | 62.83 |
| 2009-02-25 | 38,200 | 38,600 | 37,500 | 38,400 | 124 | 64 |
| 2009-02-24 | 40,100 | 40,100 | 37,100 | 38,600 | 102 | 64.33 |
| 2009-02-23 | 42,000 | 42,300 | 40,100 | 40,700 | 73 | 67.83 |
| 2009-02-20 | 42,700 | 42,700 | 41,700 | 42,300 | 78 | 70.50 |
| 2009-02-19 | 42,600 | 42,900 | 41,700 | 42,600 | 56 | 71 |
| 2009-02-18 | 42,400 | 42,700 | 41,950 | 42,600 | 51 | 71 |
| 2009-02-17 | 42,100 | 42,500 | 42,000 | 42,500 | 28 | 70.83 |
| 2009-02-16 | 44,000 | 44,000 | 42,300 | 42,500 | 108 | 70.83 |
| 2009-02-13 | 43,800 | 45,000 | 42,000 | 43,400 | 180 | 72.33 |
| 2009-02-12 | 41,250 | 44,000 | 41,250 | 43,800 | 130 | 73 |
| 2009-02-10 | 42,000 | 42,500 | 41,100 | 42,500 | 58 | 70.83 |
| 2009-02-09 | 43,900 | 43,900 | 42,050 | 42,800 | 33 | 71.33 |
| 2009-02-06 | 44,400 | 44,400 | 41,800 | 43,900 | 112 | 73.17 |
| 2009-02-05 | 44,000 | 44,600 | 43,600 | 44,000 | 104 | 73.33 |
| 2009-02-04 | 44,300 | 45,900 | 43,500 | 44,750 | 178 | 74.58 |
| 2009-02-03 | 42,250 | 46,000 | 42,200 | 45,000 | 307 | 75 |
| 2009-02-02 | 41,950 | 42,100 | 41,600 | 42,000 | 41 | 70 |
| 2009-01-30 | 41,500 | 42,000 | 41,200 | 42,000 | 37 | 70 |
| 2009-01-29 | 42,000 | 42,000 | 41,450 | 41,500 | 7 | 69.17 |
| 2009-01-28 | 40,950 | 41,450 | 39,900 | 41,450 | 29 | 69.08 |
| 2009-01-27 | 40,500 | 40,800 | 40,000 | 40,800 | 32 | 68 |
| 2009-01-26 | 43,100 | 43,300 | 40,500 | 41,300 | 84 | 68.83 |
| 2009-01-23 | 40,500 | 42,700 | 40,500 | 42,700 | 113 | 71.17 |
| 2009-01-22 | 40,750 | 41,000 | 40,000 | 40,500 | 43 | 67.50 |
| 2009-01-21 | 40,000 | 41,100 | 40,000 | 41,100 | 51 | 68.50 |
| 2009-01-20 | 41,950 | 41,950 | 39,000 | 40,800 | 89 | 68 |
| 2009-01-19 | 41,050 | 42,400 | 41,050 | 41,500 | 63 | 69.17 |
| 2009-01-16 | 38,800 | 40,400 | 38,000 | 40,400 | 83 | 67.33 |
| 2009-01-15 | 37,500 | 37,700 | 37,000 | 37,550 | 70 | 62.58 |
| 2009-01-14 | 37,850 | 37,850 | 36,800 | 37,500 | 26 | 62.50 |
| 2009-01-13 | 37,950 | 37,950 | 36,800 | 36,850 | 23 | 61.42 |
| 2009-01-09 | 36,400 | 38,000 | 36,400 | 38,000 | 22 | 63.33 |
| 2009-01-08 | 38,000 | 38,050 | 36,800 | 36,800 | 21 | 61.33 |
| 2009-01-07 | 36,800 | 38,000 | 36,800 | 38,000 | 47 | 63.33 |
| 2009-01-06 | 39,800 | 39,800 | 38,000 | 38,900 | 83 | 64.83 |
| 2009-01-05 | 40,400 | 40,400 | 39,800 | 39,800 | 11 | 66.33 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
