2385 (株)総医研ホールディングス 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 | 14,080 | 14,580 | 13,910 | 13,910 | 508 | 139.10 |
| 2009-12-29 | 14,180 | 14,680 | 14,100 | 14,350 | 349 | 143.50 |
| 2009-12-28 | 14,300 | 14,950 | 14,100 | 14,150 | 910 | 141.50 |
| 2009-12-25 | 16,380 | 16,650 | 14,850 | 14,900 | 2,219 | 149 |
| 2009-12-24 | 14,260 | 16,180 | 14,260 | 16,180 | 1,808 | 161.80 |
| 2009-12-22 | 14,000 | 14,180 | 13,910 | 14,180 | 244 | 141.80 |
| 2009-12-21 | 14,010 | 14,290 | 13,910 | 13,980 | 194 | 139.80 |
| 2009-12-18 | 14,200 | 14,350 | 13,830 | 14,000 | 257 | 140 |
| 2009-12-17 | 14,310 | 14,650 | 14,120 | 14,320 | 272 | 143.20 |
| 2009-12-16 | 14,510 | 14,900 | 14,120 | 14,320 | 530 | 143.20 |
| 2009-12-15 | 14,050 | 15,490 | 13,800 | 15,490 | 732 | 154.90 |
| 2009-12-14 | 14,150 | 14,340 | 14,050 | 14,060 | 113 | 140.60 |
| 2009-12-11 | 14,100 | 14,370 | 14,000 | 14,350 | 160 | 143.50 |
| 2009-12-10 | 14,350 | 14,400 | 14,050 | 14,050 | 212 | 140.50 |
| 2009-12-09 | 14,150 | 14,430 | 14,150 | 14,150 | 170 | 141.50 |
| 2009-12-08 | 14,460 | 14,460 | 14,150 | 14,180 | 147 | 141.80 |
| 2009-12-07 | 14,490 | 14,500 | 13,850 | 14,260 | 330 | 142.60 |
| 2009-12-04 | 13,900 | 14,320 | 13,900 | 14,100 | 104 | 141 |
| 2009-12-03 | 13,840 | 14,200 | 13,840 | 13,890 | 148 | 138.90 |
| 2009-12-02 | 14,500 | 14,500 | 13,820 | 13,820 | 221 | 138.20 |
| 2009-12-01 | 13,800 | 13,990 | 13,330 | 13,910 | 128 | 139.10 |
| 2009-11-30 | 13,630 | 13,910 | 13,380 | 13,600 | 253 | 136 |
| 2009-11-27 | 14,360 | 14,360 | 13,400 | 13,600 | 314 | 136 |
| 2009-11-26 | 14,510 | 14,530 | 13,910 | 14,260 | 189 | 142.60 |
| 2009-11-25 | 14,110 | 15,700 | 14,110 | 14,500 | 356 | 145 |
| 2009-11-24 | 14,200 | 14,890 | 13,820 | 13,820 | 236 | 138.20 |
| 2009-11-20 | 13,500 | 15,000 | 13,300 | 15,000 | 326 | 150 |
| 2009-11-19 | 13,800 | 13,900 | 12,600 | 13,500 | 455 | 135 |
| 2009-11-18 | 13,690 | 15,800 | 13,690 | 14,390 | 943 | 143.90 |
| 2009-11-17 | 15,450 | 15,450 | 13,600 | 13,800 | 431 | 138 |
| 2009-11-16 | 15,000 | 15,710 | 14,400 | 15,490 | 511 | 154.90 |
| 2009-11-13 | 16,100 | 16,150 | 15,370 | 15,600 | 319 | 156 |
| 2009-11-12 | 16,700 | 16,850 | 16,370 | 16,370 | 249 | 163.70 |
| 2009-11-11 | 17,300 | 17,300 | 16,710 | 16,900 | 423 | 169 |
| 2009-11-10 | 17,800 | 18,500 | 17,400 | 17,400 | 229 | 174 |
| 2009-11-09 | 17,900 | 18,100 | 17,670 | 17,800 | 105 | 178 |
| 2009-11-06 | 18,000 | 18,430 | 17,800 | 18,180 | 186 | 181.80 |
| 2009-11-05 | 17,880 | 18,120 | 17,840 | 17,920 | 197 | 179.20 |
| 2009-11-04 | 18,100 | 18,290 | 17,850 | 17,860 | 325 | 178.60 |
| 2009-11-02 | 18,790 | 18,790 | 17,810 | 18,520 | 548 | 185.20 |
| 2009-10-30 | 19,580 | 19,590 | 18,410 | 18,590 | 632 | 185.90 |
| 2009-10-29 | 21,100 | 22,790 | 18,870 | 19,700 | 2,482 | 197 |
| 2009-10-28 | 18,980 | 20,800 | 18,900 | 20,800 | 1,504 | 208 |
| 2009-10-27 | 18,100 | 18,800 | 17,800 | 18,800 | 317 | 188 |
| 2009-10-26 | 18,400 | 18,660 | 17,950 | 18,180 | 199 | 181.80 |
| 2009-10-23 | 18,900 | 19,100 | 18,700 | 18,710 | 88 | 187.10 |
| 2009-10-22 | 18,620 | 19,100 | 18,300 | 19,100 | 365 | 191 |
| 2009-10-21 | 18,360 | 20,000 | 18,360 | 18,800 | 412 | 188 |
| 2009-10-20 | 18,910 | 18,970 | 18,220 | 18,300 | 102 | 183 |
| 2009-10-19 | 18,720 | 19,700 | 18,050 | 18,950 | 432 | 189.50 |
| 2009-10-16 | 19,270 | 19,330 | 18,700 | 18,700 | 382 | 187 |
| 2009-10-15 | 18,080 | 20,480 | 18,000 | 19,870 | 976 | 198.70 |
| 2009-10-14 | 19,150 | 19,300 | 18,000 | 18,480 | 554 | 184.80 |
| 2009-10-13 | 19,900 | 20,000 | 19,040 | 19,150 | 332 | 191.50 |
| 2009-10-09 | 20,600 | 21,980 | 18,800 | 19,650 | 1,477 | 196.50 |
| 2009-10-08 | 20,000 | 20,000 | 19,340 | 20,000 | 658 | 200 |
| 2009-10-07 | 16,200 | 18,000 | 16,200 | 18,000 | 350 | 180 |
| 2009-10-06 | 16,380 | 16,500 | 15,610 | 16,000 | 356 | 160 |
| 2009-10-05 | 16,000 | 17,300 | 16,000 | 16,500 | 472 | 165 |
| 2009-10-02 | 18,000 | 18,200 | 16,700 | 16,740 | 816 | 167.40 |
| 2009-10-01 | 19,000 | 19,120 | 18,300 | 18,490 | 361 | 184.90 |
| 2009-09-30 | 20,280 | 20,300 | 18,200 | 19,100 | 745 | 191 |
| 2009-09-29 | 20,040 | 20,900 | 20,030 | 20,700 | 76 | 207 |
| 2009-09-28 | 21,050 | 21,350 | 20,000 | 20,030 | 197 | 200.30 |
| 2009-09-25 | 21,750 | 21,750 | 21,050 | 21,550 | 142 | 215.50 |
| 2009-09-24 | 21,000 | 22,000 | 21,000 | 21,650 | 263 | 216.50 |
| 2009-09-18 | 21,500 | 21,700 | 20,500 | 21,000 | 491 | 210 |
| 2009-09-17 | 22,570 | 23,000 | 21,500 | 21,520 | 686 | 215.20 |
| 2009-09-16 | 22,300 | 23,330 | 22,300 | 22,740 | 318 | 227.40 |
| 2009-09-15 | 22,910 | 23,400 | 22,220 | 22,850 | 224 | 228.50 |
| 2009-09-14 | 23,550 | 24,150 | 22,200 | 23,010 | 430 | 230.10 |
| 2009-09-11 | 23,000 | 25,500 | 23,000 | 23,550 | 982 | 235.50 |
| 2009-09-10 | 23,350 | 23,500 | 22,900 | 23,500 | 307 | 235 |
| 2009-09-09 | 23,100 | 23,900 | 23,100 | 23,130 | 321 | 231.30 |
| 2009-09-08 | 23,000 | 23,800 | 22,900 | 22,900 | 365 | 229 |
| 2009-09-07 | 23,510 | 24,020 | 23,050 | 23,100 | 666 | 231 |
| 2009-09-04 | 24,700 | 24,700 | 23,800 | 24,380 | 311 | 243.80 |
| 2009-09-03 | 24,400 | 24,980 | 23,500 | 24,980 | 775 | 249.80 |
| 2009-09-02 | 23,620 | 24,700 | 23,620 | 23,800 | 947 | 238 |
| 2009-09-01 | 23,800 | 25,970 | 23,800 | 24,700 | 555 | 247 |
| 2009-08-31 | 24,620 | 25,640 | 23,620 | 24,700 | 1,268 | 247 |
| 2009-08-28 | 26,900 | 27,200 | 25,300 | 26,420 | 1,527 | 264.20 |
| 2009-08-27 | 30,600 | 31,800 | 27,020 | 27,500 | 5,303 | 275 |
| 2009-08-26 | 29,080 | 29,080 | 28,200 | 29,080 | 3,167 | 290.80 |
| 2009-08-25 | 23,900 | 26,080 | 23,680 | 26,080 | 7,524 | 260.80 |
| 2009-08-24 | 20,370 | 23,080 | 20,370 | 23,080 | 4,977 | 230.80 |
| 2009-08-21 | 20,140 | 21,100 | 19,700 | 20,080 | 7,772 | 200.80 |
| 2009-08-20 | 22,540 | 22,540 | 22,540 | 22,540 | 228 | 225.40 |
| 2009-08-19 | 25,540 | 25,840 | 25,540 | 25,540 | 1,146 | 255.40 |
| 2009-08-18 | 28,110 | 28,600 | 28,000 | 28,540 | 353 | 285.40 |
| 2009-08-17 | 30,000 | 30,000 | 28,200 | 28,600 | 508 | 286 |
| 2009-08-14 | 30,450 | 30,500 | 29,800 | 29,860 | 348 | 298.60 |
| 2009-08-13 | 29,340 | 30,000 | 29,100 | 29,990 | 303 | 299.90 |
| 2009-08-12 | 30,400 | 30,400 | 29,000 | 29,020 | 253 | 290.20 |
| 2009-08-11 | 29,950 | 30,400 | 29,000 | 30,000 | 245 | 300 |
| 2009-08-10 | 30,500 | 30,500 | 29,910 | 30,150 | 253 | 301.50 |
| 2009-08-07 | 29,800 | 30,800 | 29,800 | 29,950 | 82 | 299.50 |
| 2009-08-06 | 29,800 | 30,650 | 29,800 | 29,850 | 92 | 298.50 |
| 2009-08-05 | 29,700 | 30,600 | 29,700 | 30,600 | 104 | 306 |
| 2009-08-04 | 31,400 | 31,550 | 30,000 | 30,100 | 251 | 301 |
| 2009-08-03 | 31,000 | 31,400 | 30,800 | 31,200 | 153 | 312 |
| 2009-07-31 | 31,900 | 32,200 | 30,800 | 31,000 | 234 | 310 |
| 2009-07-30 | 32,000 | 32,500 | 31,300 | 31,650 | 133 | 316.50 |
| 2009-07-29 | 30,600 | 32,500 | 30,600 | 31,700 | 472 | 317 |
| 2009-07-28 | 31,400 | 31,400 | 30,150 | 31,300 | 274 | 313 |
| 2009-07-27 | 33,000 | 34,600 | 31,300 | 31,800 | 698 | 318 |
| 2009-07-24 | 29,600 | 32,200 | 29,550 | 32,200 | 565 | 322 |
| 2009-07-23 | 30,600 | 30,750 | 29,600 | 29,600 | 197 | 296 |
| 2009-07-22 | 31,000 | 31,000 | 29,600 | 29,990 | 206 | 299.90 |
| 2009-07-21 | 31,000 | 31,050 | 30,000 | 30,800 | 233 | 308 |
| 2009-07-17 | 31,800 | 32,000 | 28,020 | 29,210 | 349 | 292.10 |
| 2009-07-16 | 30,000 | 31,700 | 29,600 | 31,400 | 641 | 314 |
| 2009-07-15 | 28,300 | 29,600 | 28,300 | 29,400 | 304 | 294 |
| 2009-07-14 | 29,000 | 29,590 | 27,500 | 28,000 | 710 | 280 |
| 2009-07-13 | 33,250 | 35,000 | 28,900 | 29,800 | 2,346 | 298 |
| 2009-07-10 | 28,710 | 32,050 | 28,710 | 32,050 | 855 | 320.50 |
| 2009-07-09 | 27,800 | 29,500 | 26,800 | 29,010 | 869 | 290.10 |
| 2009-07-08 | 28,900 | 29,800 | 28,020 | 29,000 | 523 | 290 |
| 2009-07-07 | 30,900 | 31,100 | 29,060 | 29,800 | 813 | 298 |
| 2009-07-06 | 31,550 | 31,950 | 30,750 | 31,300 | 486 | 313 |
| 2009-07-03 | 32,700 | 33,000 | 31,500 | 32,150 | 405 | 321.50 |
| 2009-07-02 | 33,500 | 33,900 | 33,100 | 33,500 | 383 | 335 |
| 2009-07-01 | 33,000 | 33,750 | 33,000 | 33,300 | 527 | 333 |
| 2009-06-30 | 34,150 | 34,150 | 33,050 | 33,400 | 344 | 334 |
| 2009-06-29 | 34,950 | 34,950 | 33,000 | 33,000 | 675 | 330 |
| 2009-06-26 | 34,000 | 34,400 | 33,150 | 33,800 | 428 | 338 |
| 2009-06-25 | 34,000 | 34,950 | 32,500 | 34,000 | 530 | 340 |
| 2009-06-24 | 35,850 | 36,050 | 33,050 | 34,150 | 2,444 | 341.50 |
| 2009-06-23 | 34,200 | 37,050 | 34,050 | 37,050 | 2,101 | 370.50 |
| 2009-06-22 | 34,000 | 34,000 | 31,200 | 33,050 | 1,122 | 330.50 |
| 2009-06-19 | 36,150 | 36,500 | 32,000 | 34,000 | 1,725 | 340 |
| 2009-06-18 | 35,750 | 36,400 | 34,550 | 34,550 | 2,608 | 345.50 |
| 2009-06-17 | 40,150 | 42,150 | 38,550 | 38,550 | 2,084 | 385.50 |
| 2009-06-16 | 44,950 | 46,000 | 40,100 | 42,550 | 2,616 | 425.50 |
| 2009-06-15 | 43,950 | 43,950 | 43,000 | 43,950 | 3,274 | 439.50 |
| 2009-06-12 | 38,000 | 39,950 | 37,900 | 39,950 | 2,882 | 399.50 |
| 2009-06-11 | 35,000 | 36,000 | 34,000 | 35,950 | 1,861 | 359.50 |
| 2009-06-10 | 33,350 | 33,950 | 32,000 | 33,000 | 2,130 | 330 |
| 2009-06-09 | 34,950 | 35,000 | 32,150 | 34,950 | 4,537 | 349.50 |
| 2009-06-08 | 31,000 | 31,000 | 30,300 | 31,000 | 2,082 | 310 |
| 2009-06-05 | 25,500 | 27,980 | 25,310 | 27,980 | 2,074 | 279.80 |
| 2009-06-04 | 25,400 | 26,950 | 24,500 | 24,980 | 1,133 | 249.80 |
| 2009-06-03 | 24,500 | 27,000 | 22,000 | 25,700 | 2,733 | 257 |
| 2009-06-02 | 24,480 | 24,500 | 24,310 | 24,500 | 1,247 | 245 |
| 2009-06-01 | 19,700 | 21,500 | 19,550 | 21,500 | 1,357 | 215 |
| 2009-05-29 | 19,000 | 19,500 | 18,980 | 19,500 | 649 | 195 |
| 2009-05-28 | 18,000 | 18,900 | 17,800 | 18,780 | 554 | 187.80 |
| 2009-05-27 | 17,200 | 18,000 | 17,130 | 17,990 | 427 | 179.90 |
| 2009-05-26 | 16,990 | 17,400 | 16,700 | 17,400 | 167 | 174 |
| 2009-05-25 | 16,500 | 17,090 | 16,500 | 16,660 | 245 | 166.60 |
| 2009-05-22 | 16,240 | 16,790 | 16,230 | 16,360 | 258 | 163.60 |
| 2009-05-21 | 17,310 | 17,330 | 16,190 | 17,200 | 407 | 172 |
| 2009-05-20 | 17,210 | 17,880 | 17,060 | 17,310 | 252 | 173.10 |
| 2009-05-19 | 17,520 | 17,730 | 17,300 | 17,300 | 175 | 173 |
| 2009-05-18 | 18,000 | 18,000 | 17,520 | 17,520 | 167 | 175.20 |
| 2009-05-15 | 17,610 | 18,420 | 17,500 | 18,420 | 311 | 184.20 |
| 2009-05-14 | 17,750 | 18,100 | 17,560 | 18,100 | 184 | 181 |
| 2009-05-13 | 18,500 | 18,510 | 17,200 | 18,300 | 499 | 183 |
| 2009-05-12 | 17,900 | 18,970 | 17,510 | 18,500 | 426 | 185 |
| 2009-05-11 | 18,800 | 18,800 | 18,210 | 18,300 | 197 | 183 |
| 2009-05-08 | 19,000 | 19,100 | 18,110 | 18,230 | 370 | 182.30 |
| 2009-05-07 | 19,000 | 19,000 | 18,000 | 18,800 | 374 | 188 |
| 2009-05-01 | 17,980 | 18,000 | 17,010 | 17,150 | 253 | 171.50 |
| 2009-04-30 | 17,800 | 18,420 | 17,600 | 17,670 | 451 | 176.70 |
| 2009-04-28 | 17,350 | 19,500 | 17,200 | 18,000 | 1,026 | 180 |
| 2009-04-27 | 18,000 | 19,500 | 17,600 | 18,950 | 1,202 | 189.50 |
| 2009-04-24 | 14,900 | 17,500 | 14,720 | 17,500 | 589 | 175 |
| 2009-04-23 | 16,100 | 16,100 | 15,000 | 15,500 | 521 | 155 |
| 2009-04-22 | 17,100 | 17,100 | 16,000 | 16,500 | 284 | 165 |
| 2009-04-21 | 16,200 | 17,700 | 16,150 | 17,100 | 510 | 171 |
| 2009-04-20 | 18,900 | 18,900 | 17,000 | 17,000 | 588 | 170 |
| 2009-04-17 | 17,000 | 19,000 | 17,000 | 18,900 | 1,386 | 189 |
| 2009-04-16 | 19,000 | 19,000 | 17,850 | 19,000 | 3,439 | 190 |
| 2009-04-15 | 16,000 | 17,000 | 16,000 | 17,000 | 1,380 | 170 |
| 2009-04-14 | 13,000 | 15,000 | 13,000 | 15,000 | 1,343 | 150 |
| 2009-04-13 | 13,260 | 13,350 | 11,840 | 13,000 | 678 | 130 |
| 2009-04-10 | 14,400 | 14,400 | 13,020 | 13,250 | 1,427 | 132.50 |
| 2009-04-09 | 14,010 | 14,580 | 11,360 | 14,000 | 3,025 | 140 |
| 2009-04-08 | 10,580 | 12,580 | 10,580 | 12,580 | 1,657 | 125.80 |
| 2009-04-07 | 10,580 | 10,580 | 10,500 | 10,580 | 833 | 105.80 |
| 2009-04-06 | 8,590 | 9,580 | 8,450 | 9,580 | 1,040 | 95.80 |
| 2009-04-03 | 8,500 | 8,580 | 8,260 | 8,580 | 196 | 85.80 |
| 2009-04-02 | 8,600 | 8,600 | 8,250 | 8,450 | 182 | 84.50 |
| 2009-04-01 | 8,540 | 8,590 | 8,300 | 8,500 | 124 | 85 |
| 2009-03-31 | 8,800 | 8,800 | 8,350 | 8,350 | 400 | 83.50 |
| 2009-03-30 | 8,500 | 8,880 | 8,400 | 8,600 | 382 | 86 |
| 2009-03-27 | 8,390 | 8,500 | 8,200 | 8,400 | 259 | 84 |
| 2009-03-26 | 8,880 | 8,880 | 8,120 | 8,140 | 430 | 81.40 |
| 2009-03-25 | 9,100 | 9,200 | 8,820 | 9,010 | 419 | 90.10 |
| 2009-03-24 | 9,100 | 9,300 | 9,000 | 9,000 | 433 | 90 |
| 2009-03-23 | 8,910 | 9,100 | 8,610 | 8,800 | 782 | 88 |
| 2009-03-19 | 8,580 | 8,890 | 8,300 | 8,510 | 664 | 85.10 |
| 2009-03-18 | 8,800 | 9,290 | 7,700 | 8,180 | 2,124 | 81.80 |
| 2009-03-17 | 8,300 | 8,700 | 8,100 | 8,700 | 968 | 87 |
| 2009-03-16 | 7,700 | 7,700 | 7,700 | 7,700 | 64 | 77 |
| 2009-03-13 | 5,600 | 6,700 | 5,600 | 6,700 | 511 | 67 |
| 2009-03-12 | 6,000 | 6,000 | 5,500 | 5,700 | 346 | 57 |
| 2009-03-11 | 7,370 | 7,460 | 6,070 | 6,220 | 1,920 | 62.20 |
| 2009-03-10 | 5,710 | 6,470 | 5,710 | 6,470 | 561 | 64.70 |
| 2009-03-09 | 5,050 | 5,470 | 4,970 | 5,470 | 266 | 54.70 |
| 2009-03-06 | 5,100 | 5,170 | 4,970 | 4,970 | 196 | 49.70 |
| 2009-03-05 | 5,230 | 5,300 | 4,950 | 5,050 | 1,484 | 50.50 |
| 2009-03-04 | 5,280 | 5,300 | 5,190 | 5,190 | 317 | 51.90 |
| 2009-03-03 | 5,400 | 5,400 | 5,250 | 5,280 | 593 | 52.80 |
| 2009-03-02 | 5,350 | 5,600 | 5,350 | 5,500 | 155 | 55 |
| 2009-02-27 | 5,500 | 5,500 | 5,360 | 5,380 | 598 | 53.80 |
| 2009-02-26 | 5,500 | 5,600 | 5,400 | 5,500 | 352 | 55 |
| 2009-02-25 | 5,800 | 5,800 | 5,410 | 5,600 | 813 | 56 |
| 2009-02-24 | 5,800 | 5,900 | 5,330 | 5,900 | 646 | 59 |
| 2009-02-23 | 6,100 | 6,200 | 5,910 | 6,040 | 376 | 60.40 |
| 2009-02-20 | 6,900 | 6,900 | 6,110 | 6,400 | 547 | 64 |
| 2009-02-19 | 7,300 | 7,300 | 6,900 | 7,100 | 188 | 71 |
| 2009-02-18 | 7,500 | 7,500 | 7,300 | 7,300 | 169 | 73 |
| 2009-02-17 | 7,800 | 7,800 | 7,600 | 7,700 | 257 | 77 |
| 2009-02-16 | 7,900 | 7,900 | 7,620 | 7,800 | 178 | 78 |
| 2009-02-13 | 7,700 | 8,000 | 7,700 | 7,950 | 169 | 79.50 |
| 2009-02-12 | 7,840 | 7,840 | 7,620 | 7,800 | 86 | 78 |
| 2009-02-10 | 8,000 | 8,000 | 7,600 | 7,840 | 151 | 78.40 |
| 2009-02-09 | 8,000 | 8,300 | 7,890 | 7,900 | 85 | 79 |
| 2009-02-06 | 8,220 | 8,380 | 7,850 | 8,100 | 139 | 81 |
| 2009-02-05 | 8,020 | 8,200 | 7,710 | 8,000 | 177 | 80 |
| 2009-02-04 | 8,500 | 8,800 | 7,600 | 7,620 | 1,280 | 76.20 |
| 2009-02-03 | 8,800 | 8,800 | 8,400 | 8,400 | 169 | 84 |
| 2009-02-02 | 8,450 | 9,300 | 8,150 | 8,400 | 675 | 84 |
| 2009-01-30 | 8,650 | 8,650 | 8,200 | 8,300 | 373 | 83 |
| 2009-01-29 | 8,700 | 8,700 | 8,580 | 8,600 | 130 | 86 |
| 2009-01-28 | 8,700 | 8,880 | 8,670 | 8,700 | 548 | 87 |
| 2009-01-27 | 8,590 | 8,790 | 8,580 | 8,790 | 52 | 87.90 |
| 2009-01-26 | 8,800 | 8,800 | 8,600 | 8,790 | 40 | 87.90 |
| 2009-01-23 | 8,620 | 8,800 | 8,620 | 8,800 | 179 | 88 |
| 2009-01-22 | 8,560 | 8,940 | 8,560 | 8,800 | 116 | 88 |
| 2009-01-21 | 8,890 | 8,920 | 8,500 | 8,540 | 237 | 85.40 |
| 2009-01-20 | 8,990 | 8,990 | 8,800 | 8,980 | 213 | 89.80 |
| 2009-01-19 | 9,000 | 9,000 | 8,910 | 8,950 | 29 | 89.50 |
| 2009-01-16 | 8,930 | 9,000 | 8,910 | 8,930 | 151 | 89.30 |
| 2009-01-15 | 8,880 | 8,990 | 8,800 | 8,930 | 154 | 89.30 |
| 2009-01-14 | 9,000 | 9,000 | 8,880 | 8,880 | 129 | 88.80 |
| 2009-01-13 | 8,880 | 9,100 | 8,800 | 8,920 | 495 | 89.20 |
| 2009-01-09 | 8,820 | 9,000 | 8,800 | 8,890 | 174 | 88.90 |
| 2009-01-08 | 9,000 | 9,000 | 8,800 | 8,900 | 332 | 89 |
| 2009-01-07 | 9,000 | 9,000 | 8,850 | 9,000 | 1,262 | 90 |
| 2009-01-06 | 9,000 | 9,000 | 8,950 | 9,000 | 1,233 | 90 |
| 2009-01-05 | 8,860 | 9,300 | 8,830 | 8,950 | 426 | 89.50 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株
