2374 セントケア・ホールディング(株) 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 | 40,600 | 40,600 | 40,200 | 40,200 | 5 | 134 |
| 2009-12-29 | 41,600 | 42,000 | 41,500 | 41,500 | 18 | 138.33 |
| 2009-12-28 | 41,550 | 42,400 | 41,550 | 41,600 | 9 | 138.67 |
| 2009-12-25 | 40,900 | 42,400 | 40,600 | 42,400 | 36 | 141.33 |
| 2009-12-24 | 42,200 | 42,200 | 40,600 | 41,400 | 60 | 138 |
| 2009-12-22 | 44,550 | 44,550 | 41,400 | 43,000 | 63 | 143.33 |
| 2009-12-21 | 43,750 | 45,600 | 43,750 | 44,550 | 158 | 148.50 |
| 2009-12-18 | 40,700 | 41,700 | 40,400 | 41,700 | 35 | 139 |
| 2009-12-17 | 41,100 | 42,100 | 39,150 | 40,300 | 104 | 134.33 |
| 2009-12-16 | 41,000 | 41,900 | 38,700 | 40,400 | 287 | 134.67 |
| 2009-12-15 | 39,000 | 39,500 | 38,600 | 38,600 | 82 | 128.67 |
| 2009-12-14 | 38,000 | 38,000 | 38,000 | 38,000 | 14 | 126.67 |
| 2009-12-11 | 37,400 | 37,800 | 35,300 | 37,700 | 15 | 125.67 |
| 2009-12-10 | 34,000 | 35,000 | 34,000 | 35,000 | 46 | 116.67 |
| 2009-12-09 | 35,500 | 36,800 | 35,500 | 36,800 | 2 | 122.67 |
| 2009-12-08 | 36,000 | 36,000 | 35,300 | 35,300 | 3 | 117.67 |
| 2009-12-07 | 36,000 | 38,000 | 36,000 | 37,700 | 9 | 125.67 |
| 2009-12-04 | 35,200 | 35,200 | 33,800 | 34,000 | 14 | 113.33 |
| 2009-12-03 | 38,300 | 38,300 | 36,000 | 36,000 | 5 | 120 |
| 2009-12-02 | 37,900 | 37,900 | 37,900 | 37,900 | 3 | 126.33 |
| 2009-12-01 | 34,000 | 37,500 | 32,800 | 37,500 | 16 | 125 |
| 2009-11-30 | 31,400 | 34,500 | 31,400 | 34,500 | 19 | 115 |
| 2009-11-27 | 36,600 | 36,700 | 32,600 | 33,000 | 77 | 110 |
| 2009-11-26 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 122 |
| 2009-11-25 | 37,200 | 37,200 | 37,000 | 37,000 | 7 | 123.33 |
| 2009-11-24 | 40,800 | 40,800 | 37,950 | 37,950 | 36 | 126.50 |
| 2009-11-20 | 39,100 | 39,100 | 37,950 | 37,950 | 8 | 126.50 |
| 2009-11-19 | 38,800 | 38,800 | 38,700 | 38,700 | 3 | 129 |
| 2009-11-18 | 37,900 | 37,900 | 37,200 | 37,200 | 7 | 124 |
| 2009-11-17 | 37,500 | 37,500 | 37,100 | 37,100 | 3 | 123.67 |
| 2009-11-16 | 37,500 | 37,700 | 37,300 | 37,300 | 9 | 124.33 |
| 2009-11-13 | 37,900 | 38,000 | 37,900 | 37,900 | 8 | 126.33 |
| 2009-11-12 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 126.67 |
| 2009-11-11 | 38,000 | 38,750 | 37,500 | 38,750 | 13 | 129.17 |
| 2009-11-10 | 40,000 | 40,800 | 40,000 | 40,800 | 28 | 136 |
| 2009-11-09 | 40,500 | 40,500 | 40,500 | 40,500 | 30 | 135 |
| 2009-11-06 | 38,100 | 38,500 | 38,100 | 38,500 | 2 | 128.33 |
| 2009-11-05 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 127 |
| 2009-11-02 | 40,100 | 40,900 | 40,100 | 40,500 | 6 | 135 |
| 2009-10-30 | 38,100 | 38,200 | 38,100 | 38,200 | 6 | 127.33 |
| 2009-10-28 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 129.67 |
| 2009-10-27 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 129.67 |
| 2009-10-26 | 41,200 | 41,200 | 38,200 | 38,500 | 8 | 128.33 |
| 2009-10-23 | 39,200 | 40,000 | 39,200 | 40,000 | 3 | 133.33 |
| 2009-10-22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 133.33 |
| 2009-10-21 | 42,000 | 42,000 | 41,950 | 41,950 | 32 | 139.83 |
| 2009-10-20 | 41,050 | 41,900 | 40,450 | 41,900 | 23 | 139.67 |
| 2009-10-19 | 40,300 | 40,350 | 40,300 | 40,350 | 3 | 134.50 |
| 2009-10-16 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 133.67 |
| 2009-10-15 | 40,400 | 40,800 | 40,100 | 40,100 | 18 | 133.67 |
| 2009-10-14 | 38,800 | 40,400 | 37,400 | 40,400 | 33 | 134.67 |
| 2009-10-13 | 39,600 | 39,600 | 38,000 | 38,000 | 51 | 126.67 |
| 2009-10-09 | 39,800 | 39,800 | 39,500 | 39,500 | 2 | 131.67 |
| 2009-10-08 | 38,050 | 43,400 | 38,000 | 42,200 | 42 | 140.67 |
| 2009-10-07 | 35,850 | 41,500 | 35,850 | 41,500 | 29 | 138.33 |
| 2009-10-06 | 38,000 | 38,800 | 38,000 | 38,800 | 6 | 129.33 |
| 2009-10-05 | 35,800 | 36,000 | 35,800 | 35,800 | 12 | 119.33 |
| 2009-10-02 | 37,400 | 37,400 | 36,000 | 36,000 | 31 | 120 |
| 2009-10-01 | 38,500 | 38,500 | 38,200 | 38,200 | 31 | 127.33 |
| 2009-09-30 | 39,000 | 40,000 | 38,700 | 39,000 | 19 | 130 |
| 2009-09-29 | 42,500 | 42,500 | 40,000 | 40,000 | 16 | 133.33 |
| 2009-09-28 | 41,000 | 42,000 | 41,000 | 42,000 | 6 | 140 |
| 2009-09-25 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 140.67 |
| 2009-09-24 | 42,250 | 42,250 | 40,000 | 41,000 | 51 | 136.67 |
| 2009-09-18 | 43,300 | 43,300 | 41,550 | 42,250 | 42 | 140.83 |
| 2009-09-17 | 43,650 | 45,500 | 42,500 | 43,300 | 133 | 144.33 |
| 2009-09-16 | 46,050 | 46,050 | 45,700 | 46,050 | 270 | 153.50 |
| 2009-09-15 | 44,100 | 44,100 | 42,050 | 42,050 | 11 | 140.17 |
| 2009-09-14 | 41,700 | 41,900 | 41,700 | 41,700 | 19 | 139 |
| 2009-09-11 | 44,800 | 44,800 | 41,200 | 41,200 | 17 | 137.33 |
| 2009-09-10 | 43,600 | 44,800 | 43,600 | 44,800 | 46 | 149.33 |
| 2009-09-09 | 40,200 | 40,800 | 40,000 | 40,800 | 5 | 136 |
| 2009-09-08 | 39,000 | 39,700 | 39,000 | 39,100 | 17 | 130.33 |
| 2009-09-07 | 40,050 | 40,100 | 38,600 | 40,100 | 27 | 133.67 |
| 2009-09-03 | 43,000 | 43,050 | 42,400 | 42,400 | 10 | 141.33 |
| 2009-09-02 | 44,800 | 44,800 | 43,500 | 43,500 | 58 | 145 |
| 2009-09-01 | 44,100 | 44,100 | 43,800 | 44,000 | 10 | 146.67 |
| 2009-08-31 | 45,150 | 45,150 | 44,500 | 44,500 | 4 | 148.33 |
| 2009-08-28 | 45,000 | 45,000 | 44,500 | 44,500 | 11 | 148.33 |
| 2009-08-27 | 46,100 | 46,100 | 45,000 | 45,000 | 5 | 150 |
| 2009-08-26 | 46,500 | 46,500 | 46,500 | 46,500 | 4 | 155 |
| 2009-08-25 | 46,400 | 46,400 | 46,250 | 46,250 | 11 | 154.17 |
| 2009-08-24 | 46,000 | 46,000 | 44,500 | 44,500 | 7 | 148.33 |
| 2009-08-21 | 46,500 | 46,500 | 46,500 | 46,500 | 34 | 155 |
| 2009-08-20 | 46,300 | 46,800 | 46,100 | 46,100 | 13 | 153.67 |
| 2009-08-19 | 45,000 | 46,000 | 44,800 | 46,000 | 18 | 153.33 |
| 2009-08-18 | 45,800 | 45,800 | 44,500 | 44,500 | 18 | 148.33 |
| 2009-08-17 | 44,500 | 45,700 | 44,500 | 45,500 | 14 | 151.67 |
| 2009-08-14 | 45,800 | 45,800 | 45,800 | 45,800 | 1 | 152.67 |
| 2009-08-13 | 45,500 | 45,500 | 45,400 | 45,400 | 6 | 151.33 |
| 2009-08-12 | 44,300 | 44,300 | 42,800 | 42,800 | 22 | 142.67 |
| 2009-08-11 | 46,900 | 46,900 | 44,600 | 45,500 | 23 | 151.67 |
| 2009-08-10 | 44,400 | 45,700 | 44,400 | 45,700 | 4 | 152.33 |
| 2009-08-07 | 41,400 | 44,400 | 41,400 | 44,400 | 21 | 148 |
| 2009-08-06 | 40,600 | 40,600 | 40,600 | 40,600 | 3 | 135.33 |
| 2009-08-05 | 40,600 | 41,400 | 40,600 | 41,400 | 18 | 138 |
| 2009-08-04 | 40,500 | 42,500 | 40,500 | 42,500 | 11 | 141.67 |
| 2009-08-03 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 141.67 |
| 2009-07-30 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 141.67 |
| 2009-07-29 | 42,000 | 42,000 | 41,700 | 42,000 | 3 | 140 |
| 2009-07-28 | 42,000 | 42,000 | 41,600 | 41,600 | 9 | 138.67 |
| 2009-07-27 | 42,550 | 42,600 | 42,500 | 42,500 | 7 | 141.67 |
| 2009-07-24 | 42,000 | 43,500 | 41,700 | 43,500 | 12 | 145 |
| 2009-07-23 | 42,200 | 42,200 | 41,000 | 41,950 | 16 | 139.83 |
| 2009-07-22 | 42,450 | 43,000 | 42,000 | 43,000 | 26 | 143.33 |
| 2009-07-21 | 41,600 | 43,600 | 41,100 | 42,000 | 103 | 140 |
| 2009-07-17 | 40,050 | 40,400 | 39,800 | 40,400 | 31 | 134.67 |
| 2009-07-16 | 39,400 | 39,650 | 39,400 | 39,650 | 10 | 132.17 |
| 2009-07-15 | 38,850 | 40,100 | 38,850 | 39,450 | 9 | 131.50 |
| 2009-07-14 | 41,400 | 41,400 | 39,650 | 39,650 | 44 | 132.17 |
| 2009-07-13 | 39,500 | 40,800 | 39,500 | 39,800 | 60 | 132.67 |
| 2009-07-10 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 125 |
| 2009-07-09 | 37,400 | 37,500 | 37,400 | 37,500 | 5 | 125 |
| 2009-07-08 | 37,000 | 37,800 | 37,000 | 37,000 | 23 | 123.33 |
| 2009-07-07 | 37,850 | 38,000 | 36,400 | 36,500 | 12 | 121.67 |
| 2009-07-06 | 37,100 | 37,150 | 37,100 | 37,100 | 15 | 123.67 |
| 2009-07-03 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 129.33 |
| 2009-07-02 | 37,500 | 38,800 | 36,500 | 38,800 | 19 | 129.33 |
| 2009-07-01 | 37,000 | 37,300 | 37,000 | 37,000 | 10 | 123.33 |
| 2009-06-30 | 38,000 | 38,000 | 37,000 | 37,000 | 14 | 123.33 |
| 2009-06-29 | 38,200 | 38,200 | 38,200 | 38,200 | 6 | 127.33 |
| 2009-06-26 | 37,000 | 37,000 | 35,400 | 36,200 | 10 | 120.67 |
| 2009-06-25 | 37,200 | 37,200 | 35,600 | 37,000 | 26 | 123.33 |
| 2009-06-24 | 39,700 | 40,000 | 38,000 | 38,000 | 12 | 126.67 |
| 2009-06-23 | 41,400 | 41,400 | 38,000 | 38,100 | 59 | 127 |
| 2009-06-22 | 38,850 | 41,000 | 38,850 | 41,000 | 109 | 136.67 |
| 2009-06-19 | 36,000 | 37,000 | 36,000 | 37,000 | 37 | 123.33 |
| 2009-06-18 | 36,100 | 36,100 | 35,700 | 36,000 | 13 | 120 |
| 2009-06-17 | 34,700 | 36,100 | 34,700 | 36,100 | 20 | 120.33 |
| 2009-06-16 | 36,250 | 36,250 | 35,100 | 35,100 | 28 | 117 |
| 2009-06-15 | 34,700 | 36,300 | 34,700 | 36,300 | 63 | 121 |
| 2009-06-12 | 33,200 | 33,200 | 32,000 | 32,300 | 66 | 107.67 |
| 2009-06-11 | 32,400 | 32,500 | 32,300 | 32,500 | 6 | 108.33 |
| 2009-06-10 | 31,900 | 33,200 | 31,200 | 31,200 | 39 | 104 |
| 2009-06-09 | 31,950 | 32,900 | 31,050 | 31,050 | 24 | 103.50 |
| 2009-06-08 | 30,900 | 31,900 | 30,900 | 31,800 | 47 | 106 |
| 2009-06-05 | 30,500 | 30,800 | 30,500 | 30,600 | 11 | 102 |
| 2009-06-04 | 30,300 | 30,300 | 30,200 | 30,200 | 10 | 100.67 |
| 2009-06-03 | 30,800 | 30,800 | 30,200 | 30,200 | 14 | 100.67 |
| 2009-06-02 | 31,000 | 31,000 | 30,100 | 30,900 | 38 | 103 |
| 2009-06-01 | 31,400 | 31,900 | 30,300 | 30,500 | 23 | 101.67 |
| 2009-05-29 | 31,300 | 31,300 | 29,700 | 30,000 | 8 | 100 |
| 2009-05-28 | 29,700 | 31,200 | 29,700 | 31,000 | 27 | 103.33 |
| 2009-05-27 | 31,900 | 31,900 | 29,090 | 30,900 | 66 | 103 |
| 2009-05-26 | 31,550 | 31,550 | 30,300 | 30,300 | 4 | 101 |
| 2009-05-25 | 30,400 | 30,400 | 30,200 | 30,200 | 9 | 100.67 |
| 2009-05-21 | 31,000 | 31,200 | 30,050 | 31,200 | 62 | 104 |
| 2009-05-20 | 30,900 | 32,500 | 30,900 | 31,200 | 34 | 104 |
| 2009-05-19 | 31,950 | 32,500 | 31,950 | 32,500 | 13 | 108.33 |
| 2009-05-18 | 32,350 | 32,350 | 30,600 | 30,600 | 18 | 102 |
| 2009-05-15 | 30,500 | 31,950 | 30,500 | 31,950 | 64 | 106.50 |
| 2009-05-14 | 29,600 | 30,000 | 29,600 | 30,000 | 12 | 100 |
| 2009-05-13 | 29,310 | 29,310 | 28,700 | 29,000 | 9 | 96.67 |
| 2009-05-12 | 29,700 | 29,700 | 29,010 | 29,010 | 11 | 96.70 |
| 2009-05-11 | 29,030 | 29,630 | 29,030 | 29,630 | 11 | 98.77 |
| 2009-05-08 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 96.67 |
| 2009-05-07 | 30,200 | 30,500 | 30,000 | 30,000 | 37 | 100 |
| 2009-05-01 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 96.67 |
| 2009-04-24 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 95 |
| 2009-04-23 | 30,000 | 30,000 | 29,000 | 29,000 | 12 | 96.67 |
| 2009-04-22 | 30,000 | 30,900 | 30,000 | 30,900 | 4 | 103 |
| 2009-04-21 | 30,900 | 30,900 | 28,600 | 30,200 | 53 | 100.67 |
| 2009-04-20 | 30,300 | 30,500 | 30,300 | 30,500 | 15 | 101.67 |
| 2009-04-17 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 100 |
| 2009-04-16 | 29,320 | 29,530 | 29,320 | 29,500 | 13 | 98.33 |
| 2009-04-15 | 29,500 | 29,500 | 29,300 | 29,300 | 4 | 97.67 |
| 2009-04-14 | 29,500 | 29,600 | 29,200 | 29,200 | 10 | 97.33 |
| 2009-04-13 | 30,900 | 30,900 | 29,500 | 29,500 | 2 | 98.33 |
| 2009-04-10 | 29,100 | 29,100 | 29,100 | 29,100 | 1 | 97 |
| 2009-04-09 | 29,800 | 29,800 | 29,200 | 29,300 | 4 | 97.67 |
| 2009-04-07 | 31,600 | 31,600 | 31,600 | 31,600 | 3 | 105.33 |
| 2009-04-03 | 30,600 | 30,600 | 28,900 | 29,800 | 37 | 99.33 |
| 2009-04-02 | 29,300 | 30,600 | 29,300 | 30,600 | 5 | 102 |
| 2009-04-01 | 30,100 | 30,100 | 30,100 | 30,100 | 2 | 100.33 |
| 2009-03-31 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 98.67 |
| 2009-03-30 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 101.67 |
| 2009-03-27 | 29,700 | 29,700 | 29,600 | 29,600 | 7 | 98.67 |
| 2009-03-26 | 29,800 | 30,600 | 29,500 | 29,500 | 24 | 98.33 |
| 2009-03-25 | 30,600 | 30,600 | 30,000 | 30,600 | 6 | 102 |
| 2009-03-24 | 30,600 | 30,600 | 30,600 | 30,600 | 6 | 102 |
| 2009-03-23 | 31,800 | 31,800 | 30,600 | 30,600 | 58 | 102 |
| 2009-03-19 | 30,500 | 31,000 | 30,450 | 30,600 | 20 | 102 |
| 2009-03-18 | 30,900 | 31,000 | 30,500 | 30,500 | 5 | 101.67 |
| 2009-03-17 | 30,450 | 30,900 | 29,500 | 29,500 | 26 | 98.33 |
| 2009-03-16 | 30,500 | 30,500 | 30,000 | 30,000 | 7 | 100 |
| 2009-03-13 | 29,900 | 31,000 | 29,900 | 31,000 | 11 | 103.33 |
| 2009-03-12 | 30,000 | 30,000 | 29,800 | 29,800 | 14 | 99.33 |
| 2009-03-11 | 28,700 | 28,900 | 28,550 | 28,600 | 8 | 95.33 |
| 2009-03-10 | 28,100 | 29,000 | 28,100 | 28,500 | 6 | 95 |
| 2009-03-09 | 30,000 | 30,000 | 28,400 | 28,400 | 10 | 94.67 |
| 2009-03-06 | 28,500 | 30,000 | 28,500 | 30,000 | 7 | 100 |
| 2009-03-05 | 29,090 | 29,090 | 29,000 | 29,000 | 7 | 96.67 |
| 2009-03-04 | 29,900 | 29,990 | 29,900 | 29,990 | 4 | 99.97 |
| 2009-03-03 | 29,000 | 29,000 | 28,400 | 28,500 | 67 | 95 |
| 2009-03-02 | 29,300 | 31,200 | 29,000 | 29,000 | 71 | 96.67 |
| 2009-02-27 | 31,600 | 32,200 | 31,600 | 32,200 | 5 | 107.33 |
| 2009-02-26 | 31,500 | 31,500 | 30,400 | 30,400 | 6 | 101.33 |
| 2009-02-25 | 31,600 | 31,600 | 31,000 | 31,600 | 9 | 105.33 |
| 2009-02-24 | 34,000 | 34,000 | 31,700 | 31,700 | 7 | 105.67 |
| 2009-02-23 | 35,700 | 36,000 | 35,700 | 36,000 | 63 | 120 |
| 2009-02-20 | 32,150 | 34,500 | 32,100 | 34,500 | 48 | 115 |
| 2009-02-19 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 106.67 |
| 2009-02-18 | 30,600 | 33,100 | 30,500 | 33,100 | 16 | 110.33 |
| 2009-02-17 | 31,100 | 31,100 | 30,800 | 30,800 | 9 | 102.67 |
| 2009-02-16 | 31,600 | 31,600 | 30,400 | 31,000 | 3 | 103.33 |
| 2009-02-13 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 102.67 |
| 2009-02-12 | 31,000 | 31,150 | 30,000 | 30,500 | 22 | 101.67 |
| 2009-02-10 | 30,500 | 31,500 | 30,500 | 30,650 | 6 | 102.17 |
| 2009-02-09 | 31,800 | 32,900 | 31,700 | 31,700 | 33 | 105.67 |
| 2009-02-06 | 36,000 | 36,050 | 35,600 | 36,000 | 87 | 120 |
| 2009-02-05 | 32,000 | 32,400 | 32,000 | 32,050 | 28 | 106.83 |
| 2009-02-04 | 30,400 | 30,400 | 30,400 | 30,400 | 1 | 101.33 |
| 2009-02-03 | 31,000 | 32,000 | 30,400 | 30,400 | 19 | 101.33 |
| 2009-02-02 | 30,600 | 32,000 | 30,600 | 31,000 | 20 | 103.33 |
| 2009-01-30 | 29,990 | 30,000 | 29,990 | 30,000 | 10 | 100 |
| 2009-01-29 | 29,300 | 29,300 | 29,000 | 29,000 | 7 | 96.67 |
| 2009-01-28 | 29,990 | 29,990 | 29,200 | 29,990 | 13 | 99.97 |
| 2009-01-27 | 29,000 | 29,000 | 28,200 | 29,000 | 7 | 96.67 |
| 2009-01-26 | 29,990 | 29,990 | 29,990 | 29,990 | 1 | 99.97 |
| 2009-01-23 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 95.67 |
| 2009-01-22 | 29,000 | 30,000 | 29,000 | 29,990 | 26 | 99.97 |
| 2009-01-21 | 28,600 | 28,800 | 28,000 | 28,800 | 73 | 96 |
| 2009-01-20 | 28,000 | 28,300 | 27,500 | 28,300 | 33 | 94.33 |
| 2009-01-19 | 27,500 | 27,800 | 27,300 | 27,800 | 19 | 92.67 |
| 2009-01-16 | 25,910 | 27,100 | 25,910 | 27,100 | 4 | 90.33 |
| 2009-01-15 | 25,510 | 25,520 | 25,510 | 25,520 | 18 | 85.07 |
| 2009-01-14 | 25,000 | 25,900 | 25,000 | 25,900 | 11 | 86.33 |
| 2009-01-13 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 90 |
| 2009-01-09 | 25,810 | 26,000 | 25,810 | 26,000 | 6 | 86.67 |
| 2009-01-08 | 25,800 | 25,800 | 25,800 | 25,800 | 5 | 86 |
| 2009-01-07 | 27,600 | 27,600 | 27,600 | 27,600 | 2 | 92 |
| 2009-01-06 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 90 |
| 2009-01-05 | 27,510 | 27,510 | 27,000 | 27,010 | 9 | 90.03 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
