2397 (株)DNAチップ研究所 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 | 41,500 | 41,600 | 40,600 | 40,600 | 18 | 406 |
| 2009-12-29 | 44,000 | 44,100 | 42,100 | 42,100 | 6 | 421 |
| 2009-12-28 | 42,600 | 45,000 | 42,600 | 44,800 | 24 | 448 |
| 2009-12-25 | 43,200 | 44,500 | 43,000 | 43,000 | 14 | 430 |
| 2009-12-24 | 43,400 | 44,400 | 43,000 | 44,400 | 34 | 444 |
| 2009-12-22 | 43,000 | 44,000 | 42,600 | 43,000 | 32 | 430 |
| 2009-12-21 | 43,800 | 44,000 | 41,800 | 43,050 | 67 | 430.50 |
| 2009-12-18 | 41,150 | 43,000 | 41,000 | 43,000 | 33 | 430 |
| 2009-12-17 | 42,500 | 42,500 | 42,000 | 42,000 | 36 | 420 |
| 2009-12-16 | 41,500 | 42,000 | 41,500 | 42,000 | 51 | 420 |
| 2009-12-15 | 40,600 | 41,500 | 40,400 | 41,500 | 45 | 415 |
| 2009-12-14 | 42,900 | 42,900 | 42,900 | 42,900 | 10 | 429 |
| 2009-12-11 | 40,600 | 43,000 | 40,500 | 43,000 | 16 | 430 |
| 2009-12-10 | 42,200 | 42,600 | 42,000 | 42,600 | 37 | 426 |
| 2009-12-09 | 40,000 | 42,900 | 40,000 | 41,800 | 95 | 418 |
| 2009-12-08 | 39,600 | 40,000 | 39,000 | 39,600 | 49 | 396 |
| 2009-12-07 | 39,600 | 41,000 | 39,200 | 41,000 | 10 | 410 |
| 2009-12-04 | 40,000 | 40,400 | 38,700 | 39,500 | 13 | 395 |
| 2009-12-03 | 39,500 | 40,000 | 39,500 | 39,500 | 46 | 395 |
| 2009-12-02 | 40,600 | 41,000 | 40,000 | 40,000 | 21 | 400 |
| 2009-12-01 | 42,350 | 43,000 | 41,000 | 43,000 | 16 | 430 |
| 2009-11-30 | 41,500 | 43,500 | 41,500 | 42,350 | 17 | 423.50 |
| 2009-11-27 | 42,500 | 42,500 | 41,200 | 41,200 | 5 | 412 |
| 2009-11-26 | 44,500 | 44,950 | 44,500 | 44,950 | 23 | 449.50 |
| 2009-11-25 | 45,850 | 45,850 | 44,850 | 44,850 | 23 | 448.50 |
| 2009-11-24 | 39,400 | 41,900 | 39,100 | 41,900 | 6 | 419 |
| 2009-11-20 | 38,600 | 43,000 | 38,600 | 43,000 | 46 | 430 |
| 2009-11-19 | 40,300 | 40,700 | 38,600 | 39,000 | 48 | 390 |
| 2009-11-18 | 42,000 | 42,000 | 40,400 | 40,400 | 15 | 404 |
| 2009-11-17 | 46,450 | 47,650 | 45,800 | 46,000 | 73 | 460 |
| 2009-11-16 | 38,450 | 44,050 | 38,450 | 44,050 | 83 | 440.50 |
| 2009-11-13 | 41,600 | 41,700 | 40,000 | 40,050 | 13 | 400.50 |
| 2009-11-12 | 38,800 | 41,600 | 38,800 | 41,600 | 22 | 416 |
| 2009-11-11 | 39,000 | 39,000 | 37,100 | 37,600 | 30 | 376 |
| 2009-11-10 | 39,500 | 39,800 | 39,000 | 39,800 | 23 | 398 |
| 2009-11-09 | 39,350 | 39,900 | 39,200 | 39,550 | 37 | 395.50 |
| 2009-11-06 | 39,800 | 40,600 | 39,800 | 40,500 | 8 | 405 |
| 2009-11-05 | 40,200 | 40,200 | 40,200 | 40,200 | 18 | 402 |
| 2009-11-04 | 41,600 | 41,600 | 39,600 | 40,550 | 34 | 405.50 |
| 2009-11-02 | 42,300 | 42,300 | 42,000 | 42,000 | 3 | 420 |
| 2009-10-30 | 43,450 | 43,450 | 42,350 | 43,000 | 17 | 430 |
| 2009-10-29 | 43,200 | 43,900 | 42,100 | 43,850 | 17 | 438.50 |
| 2009-10-28 | 43,250 | 44,600 | 43,250 | 44,600 | 9 | 446 |
| 2009-10-27 | 43,550 | 44,400 | 43,200 | 44,400 | 11 | 444 |
| 2009-10-26 | 44,700 | 44,700 | 43,850 | 44,250 | 4 | 442.50 |
| 2009-10-23 | 45,300 | 45,300 | 43,900 | 43,900 | 15 | 439 |
| 2009-10-22 | 44,600 | 44,600 | 43,950 | 44,500 | 22 | 445 |
| 2009-10-21 | 44,200 | 47,000 | 44,200 | 47,000 | 5 | 470 |
| 2009-10-20 | 43,800 | 44,600 | 43,800 | 44,200 | 3 | 442 |
| 2009-10-19 | 45,000 | 45,000 | 44,000 | 44,000 | 20 | 440 |
| 2009-10-16 | 46,350 | 46,950 | 46,000 | 46,000 | 25 | 460 |
| 2009-10-15 | 50,000 | 50,000 | 48,000 | 48,000 | 8 | 480 |
| 2009-10-14 | 47,400 | 47,500 | 45,800 | 47,500 | 24 | 475 |
| 2009-10-13 | 48,700 | 49,900 | 48,700 | 49,000 | 34 | 490 |
| 2009-10-09 | 44,800 | 46,700 | 44,800 | 45,500 | 15 | 455 |
| 2009-10-08 | 44,100 | 45,000 | 42,500 | 42,700 | 21 | 427 |
| 2009-10-07 | 41,700 | 44,500 | 41,700 | 44,500 | 16 | 445 |
| 2009-10-06 | 43,050 | 43,050 | 40,500 | 40,500 | 44 | 405 |
| 2009-10-05 | 45,000 | 45,000 | 41,400 | 41,450 | 24 | 414.50 |
| 2009-10-02 | 46,000 | 46,000 | 44,000 | 44,200 | 59 | 442 |
| 2009-10-01 | 47,550 | 47,550 | 47,000 | 47,050 | 26 | 470.50 |
| 2009-09-30 | 48,500 | 49,000 | 47,600 | 47,600 | 28 | 476 |
| 2009-09-29 | 51,000 | 51,000 | 48,500 | 48,600 | 43 | 486 |
| 2009-09-28 | 52,200 | 53,500 | 50,800 | 51,000 | 46 | 510 |
| 2009-09-25 | 53,900 | 55,000 | 53,200 | 53,200 | 12 | 532 |
| 2009-09-24 | 57,800 | 57,800 | 53,700 | 53,700 | 33 | 537 |
| 2009-09-18 | 53,200 | 56,700 | 53,200 | 54,800 | 39 | 548 |
| 2009-09-17 | 56,300 | 56,300 | 53,100 | 53,100 | 112 | 531 |
| 2009-09-16 | 57,900 | 57,900 | 57,800 | 57,800 | 8 | 578 |
| 2009-09-15 | 58,800 | 58,800 | 56,500 | 57,000 | 32 | 570 |
| 2009-09-14 | 57,900 | 60,600 | 57,000 | 58,500 | 42 | 585 |
| 2009-09-11 | 55,600 | 58,000 | 55,600 | 57,500 | 25 | 575 |
| 2009-09-10 | 55,500 | 56,000 | 55,100 | 55,400 | 64 | 554 |
| 2009-09-09 | 55,200 | 56,500 | 55,200 | 56,500 | 24 | 565 |
| 2009-09-08 | 56,000 | 56,200 | 55,000 | 55,100 | 50 | 551 |
| 2009-09-07 | 60,700 | 60,700 | 55,100 | 55,600 | 71 | 556 |
| 2009-09-04 | 61,000 | 61,100 | 58,000 | 58,200 | 58 | 582 |
| 2009-09-03 | 61,200 | 61,200 | 60,200 | 61,000 | 21 | 610 |
| 2009-09-02 | 60,800 | 62,000 | 60,500 | 60,800 | 84 | 608 |
| 2009-09-01 | 60,000 | 62,000 | 60,000 | 62,000 | 23 | 620 |
| 2009-08-31 | 59,000 | 60,100 | 59,000 | 60,100 | 22 | 601 |
| 2009-08-28 | 59,000 | 60,300 | 58,600 | 60,000 | 44 | 600 |
| 2009-08-27 | 61,800 | 61,800 | 59,900 | 59,900 | 19 | 599 |
| 2009-08-26 | 59,200 | 62,000 | 59,000 | 61,800 | 72 | 618 |
| 2009-08-25 | 59,900 | 59,900 | 58,600 | 59,000 | 50 | 590 |
| 2009-08-24 | 64,900 | 64,900 | 58,500 | 60,400 | 122 | 604 |
| 2009-08-21 | 65,800 | 67,000 | 61,000 | 63,500 | 170 | 635 |
| 2009-08-20 | 57,800 | 63,800 | 57,800 | 63,800 | 177 | 638 |
| 2009-08-19 | 55,300 | 58,800 | 55,300 | 58,800 | 87 | 588 |
| 2009-08-18 | 53,600 | 53,900 | 53,600 | 53,800 | 32 | 538 |
| 2009-08-17 | 56,800 | 56,800 | 53,600 | 53,600 | 86 | 536 |
| 2009-08-14 | 57,500 | 57,500 | 56,700 | 56,700 | 12 | 567 |
| 2009-08-13 | 58,000 | 59,000 | 57,500 | 57,500 | 19 | 575 |
| 2009-08-12 | 57,200 | 57,200 | 56,700 | 56,700 | 4 | 567 |
| 2009-08-11 | 58,000 | 58,000 | 57,900 | 57,900 | 8 | 579 |
| 2009-08-10 | 58,000 | 58,000 | 56,400 | 57,800 | 7 | 578 |
| 2009-08-07 | 56,100 | 59,000 | 55,900 | 59,000 | 24 | 590 |
| 2009-08-06 | 57,000 | 57,000 | 56,600 | 56,600 | 5 | 566 |
| 2009-08-05 | 57,500 | 58,000 | 57,000 | 58,000 | 5 | 580 |
| 2009-08-04 | 59,900 | 60,700 | 58,000 | 58,000 | 17 | 580 |
| 2009-08-03 | 59,900 | 60,400 | 59,900 | 60,300 | 8 | 603 |
| 2009-07-31 | 56,500 | 59,000 | 56,000 | 59,000 | 9 | 590 |
| 2009-07-30 | 55,800 | 57,500 | 55,000 | 57,500 | 37 | 575 |
| 2009-07-29 | 55,500 | 57,000 | 54,600 | 56,800 | 17 | 568 |
| 2009-07-28 | 60,000 | 60,200 | 57,000 | 57,000 | 30 | 570 |
| 2009-07-27 | 57,500 | 61,000 | 57,000 | 59,000 | 86 | 590 |
| 2009-07-24 | 58,500 | 58,500 | 57,100 | 58,500 | 107 | 585 |
| 2009-07-23 | 54,500 | 54,500 | 53,500 | 53,500 | 19 | 535 |
| 2009-07-22 | 56,000 | 56,000 | 53,800 | 54,300 | 29 | 543 |
| 2009-07-21 | 53,500 | 55,400 | 53,500 | 54,000 | 40 | 540 |
| 2009-07-17 | 56,100 | 59,500 | 55,100 | 57,500 | 73 | 575 |
| 2009-07-16 | 54,100 | 55,600 | 54,100 | 55,600 | 64 | 556 |
| 2009-07-15 | 50,600 | 51,100 | 50,100 | 50,600 | 28 | 506 |
| 2009-07-14 | 52,000 | 52,400 | 50,100 | 51,100 | 82 | 511 |
| 2009-07-13 | 58,500 | 59,000 | 54,500 | 54,500 | 69 | 545 |
| 2009-07-10 | 60,500 | 61,200 | 59,500 | 59,500 | 58 | 595 |
| 2009-07-09 | 61,200 | 61,500 | 60,100 | 60,100 | 60 | 601 |
| 2009-07-08 | 62,000 | 64,500 | 60,000 | 63,900 | 67 | 639 |
| 2009-07-07 | 65,500 | 65,500 | 63,000 | 63,000 | 50 | 630 |
| 2009-07-06 | 62,600 | 65,500 | 62,600 | 64,000 | 42 | 640 |
| 2009-07-03 | 63,000 | 63,500 | 61,600 | 63,500 | 59 | 635 |
| 2009-07-02 | 63,100 | 68,500 | 61,100 | 63,500 | 136 | 635 |
| 2009-07-01 | 64,600 | 64,600 | 62,600 | 63,500 | 130 | 635 |
| 2009-06-30 | 69,200 | 70,200 | 65,500 | 66,100 | 360 | 661 |
| 2009-06-29 | 61,100 | 65,200 | 60,000 | 65,200 | 149 | 652 |
| 2009-06-26 | 57,500 | 60,200 | 56,200 | 60,200 | 43 | 602 |
| 2009-06-25 | 55,100 | 59,000 | 55,100 | 57,000 | 79 | 570 |
| 2009-06-24 | 59,000 | 59,500 | 55,000 | 56,500 | 60 | 565 |
| 2009-06-23 | 62,100 | 62,100 | 59,500 | 59,500 | 77 | 595 |
| 2009-06-22 | 61,900 | 62,000 | 59,200 | 59,600 | 87 | 596 |
| 2009-06-19 | 66,000 | 66,000 | 63,000 | 64,100 | 51 | 641 |
| 2009-06-18 | 61,500 | 66,000 | 61,000 | 66,000 | 167 | 660 |
| 2009-06-17 | 67,000 | 69,000 | 63,700 | 66,000 | 153 | 660 |
| 2009-06-16 | 69,100 | 70,000 | 64,000 | 67,000 | 233 | 670 |
| 2009-06-15 | 64,000 | 69,000 | 64,000 | 69,000 | 204 | 690 |
| 2009-06-12 | 62,000 | 64,100 | 61,400 | 64,000 | 345 | 640 |
| 2009-06-11 | 69,000 | 69,500 | 63,800 | 65,000 | 290 | 650 |
| 2009-06-10 | 80,400 | 80,400 | 71,400 | 71,500 | 641 | 715 |
| 2009-06-09 | 81,400 | 81,400 | 81,400 | 81,400 | 53 | 814 |
| 2009-06-04 | 57,900 | 61,400 | 57,500 | 61,400 | 179 | 614 |
| 2009-06-03 | 51,400 | 56,400 | 48,300 | 56,400 | 426 | 564 |
| 2009-05-29 | 43,400 | 43,400 | 43,400 | 43,400 | 49 | 434 |
| 2009-05-28 | 36,200 | 39,400 | 36,200 | 39,400 | 190 | 394 |
| 2009-05-27 | 31,500 | 35,400 | 31,500 | 35,400 | 57 | 354 |
| 2009-05-26 | 30,600 | 31,700 | 30,150 | 31,400 | 21 | 314 |
| 2009-05-25 | 31,400 | 31,400 | 30,000 | 30,400 | 65 | 304 |
| 2009-05-22 | 31,450 | 31,500 | 30,050 | 31,000 | 93 | 310 |
| 2009-05-21 | 29,200 | 31,950 | 28,900 | 31,950 | 114 | 319.50 |
| 2009-05-20 | 28,910 | 29,030 | 28,910 | 28,920 | 30 | 289.20 |
| 2009-05-19 | 29,330 | 29,400 | 28,900 | 28,910 | 36 | 289.10 |
| 2009-05-18 | 30,050 | 30,050 | 29,000 | 29,630 | 25 | 296.30 |
| 2009-05-15 | 29,890 | 30,500 | 29,000 | 30,500 | 20 | 305 |
| 2009-05-14 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 299 |
| 2009-05-13 | 29,110 | 29,700 | 29,000 | 29,700 | 13 | 297 |
| 2009-05-12 | 30,500 | 30,500 | 29,950 | 29,950 | 16 | 299.50 |
| 2009-05-11 | 29,510 | 30,700 | 29,500 | 30,500 | 37 | 305 |
| 2009-05-08 | 29,800 | 29,800 | 28,700 | 29,400 | 23 | 294 |
| 2009-05-07 | 29,900 | 30,000 | 29,000 | 29,000 | 13 | 290 |
| 2009-05-01 | 29,800 | 29,800 | 28,520 | 28,520 | 12 | 285.20 |
| 2009-04-30 | 29,900 | 29,900 | 28,820 | 28,820 | 30 | 288.20 |
| 2009-04-28 | 29,000 | 29,900 | 28,800 | 29,200 | 9 | 292 |
| 2009-04-27 | 29,510 | 29,990 | 29,000 | 29,000 | 41 | 290 |
| 2009-04-24 | 30,000 | 31,000 | 29,990 | 29,990 | 84 | 299.90 |
| 2009-04-23 | 28,500 | 28,600 | 27,300 | 28,000 | 33 | 280 |
| 2009-04-22 | 30,000 | 30,400 | 28,900 | 28,900 | 35 | 289 |
| 2009-04-21 | 29,100 | 30,250 | 29,100 | 30,250 | 3 | 302.50 |
| 2009-04-20 | 30,000 | 30,000 | 29,300 | 29,300 | 14 | 293 |
| 2009-04-17 | 29,060 | 30,000 | 29,000 | 30,000 | 23 | 300 |
| 2009-04-16 | 30,400 | 30,400 | 29,100 | 29,320 | 21 | 293.20 |
| 2009-04-15 | 29,300 | 30,000 | 29,200 | 30,000 | 11 | 300 |
| 2009-04-14 | 29,200 | 30,900 | 29,200 | 30,900 | 33 | 309 |
| 2009-04-13 | 30,300 | 30,450 | 29,500 | 30,400 | 19 | 304 |
| 2009-04-10 | 31,000 | 31,100 | 30,000 | 30,000 | 46 | 300 |
| 2009-04-09 | 31,500 | 32,000 | 30,000 | 30,600 | 56 | 306 |
| 2009-04-08 | 29,000 | 31,000 | 29,000 | 31,000 | 93 | 310 |
| 2009-04-07 | 29,200 | 29,700 | 29,000 | 29,000 | 90 | 290 |
| 2009-04-06 | 27,000 | 29,600 | 27,000 | 29,500 | 91 | 295 |
| 2009-04-03 | 26,000 | 28,800 | 26,000 | 27,000 | 124 | 270 |
| 2009-04-02 | 25,000 | 26,900 | 24,800 | 26,600 | 111 | 266 |
| 2009-04-01 | 28,600 | 28,600 | 24,700 | 25,300 | 239 | 253 |
| 2009-03-31 | 25,800 | 27,100 | 25,800 | 27,100 | 85 | 271 |
| 2009-03-30 | 23,700 | 24,100 | 23,700 | 24,100 | 4 | 241 |
| 2009-03-27 | 23,500 | 23,800 | 23,500 | 23,700 | 20 | 237 |
| 2009-03-26 | 24,030 | 24,030 | 24,000 | 24,010 | 25 | 240.10 |
| 2009-03-25 | 24,010 | 24,020 | 24,010 | 24,020 | 13 | 240.20 |
| 2009-03-24 | 24,510 | 24,510 | 24,000 | 24,010 | 26 | 240.10 |
| 2009-03-23 | 25,010 | 25,010 | 24,500 | 24,500 | 33 | 245 |
| 2009-03-19 | 25,020 | 25,120 | 25,000 | 25,000 | 40 | 250 |
| 2009-03-18 | 26,900 | 27,000 | 26,900 | 27,000 | 97 | 270 |
| 2009-03-17 | 24,200 | 26,900 | 24,200 | 26,900 | 32 | 269 |
| 2009-03-16 | 26,000 | 26,500 | 26,000 | 26,000 | 25 | 260 |
| 2009-03-13 | 25,500 | 25,500 | 25,500 | 25,500 | 4 | 255 |
| 2009-03-12 | 25,000 | 26,500 | 25,000 | 26,000 | 23 | 260 |
| 2009-03-11 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2009-03-10 | 24,000 | 25,000 | 23,200 | 23,500 | 22 | 235 |
| 2009-03-09 | 24,600 | 24,700 | 24,600 | 24,700 | 10 | 247 |
| 2009-03-06 | 23,100 | 23,100 | 23,100 | 23,100 | 1 | 231 |
| 2009-03-05 | 23,110 | 23,410 | 22,020 | 22,550 | 21 | 225.50 |
| 2009-03-03 | 23,000 | 24,000 | 23,000 | 24,000 | 22 | 240 |
| 2009-03-02 | 24,000 | 24,000 | 23,000 | 23,000 | 4 | 230 |
| 2009-02-27 | 22,600 | 22,600 | 22,540 | 22,550 | 14 | 225.50 |
| 2009-02-26 | 23,780 | 23,800 | 23,780 | 23,800 | 7 | 238 |
| 2009-02-25 | 23,900 | 23,900 | 23,700 | 23,700 | 20 | 237 |
| 2009-02-24 | 21,050 | 21,100 | 21,050 | 21,100 | 8 | 211 |
| 2009-02-23 | 22,200 | 22,200 | 22,000 | 22,200 | 9 | 222 |
| 2009-02-20 | 21,500 | 23,000 | 21,500 | 22,500 | 6 | 225 |
| 2009-02-19 | 23,000 | 23,000 | 22,100 | 22,100 | 15 | 221 |
| 2009-02-18 | 22,500 | 22,500 | 22,000 | 22,000 | 8 | 220 |
| 2009-02-17 | 23,000 | 23,000 | 21,600 | 22,500 | 12 | 225 |
| 2009-02-16 | 20,230 | 22,990 | 20,200 | 22,990 | 22 | 229.90 |
| 2009-02-13 | 21,500 | 21,500 | 21,000 | 21,000 | 70 | 210 |
| 2009-02-12 | 23,500 | 23,500 | 22,000 | 22,000 | 137 | 220 |
| 2009-02-10 | 24,800 | 25,400 | 23,500 | 23,500 | 126 | 235 |
| 2009-02-09 | 25,600 | 26,000 | 24,900 | 24,900 | 153 | 249 |
| 2009-02-06 | 27,000 | 27,000 | 25,000 | 25,000 | 111 | 250 |
| 2009-02-05 | 27,300 | 28,000 | 27,150 | 28,000 | 29 | 280 |
| 2009-02-04 | 27,200 | 28,100 | 27,000 | 27,510 | 125 | 275.10 |
| 2009-02-03 | 30,500 | 31,000 | 30,000 | 30,000 | 7 | 300 |
| 2009-02-02 | 31,600 | 32,700 | 31,300 | 31,300 | 25 | 313 |
| 2009-01-30 | 34,850 | 36,050 | 33,950 | 34,400 | 15 | 344 |
| 2009-01-29 | 35,000 | 35,800 | 33,700 | 35,800 | 18 | 358 |
| 2009-01-28 | 34,500 | 35,000 | 34,000 | 35,000 | 14 | 350 |
| 2009-01-27 | 32,200 | 34,500 | 32,200 | 34,500 | 14 | 345 |
| 2009-01-26 | 32,150 | 32,500 | 32,150 | 32,200 | 13 | 322 |
| 2009-01-23 | 32,050 | 34,000 | 32,000 | 34,000 | 20 | 340 |
| 2009-01-22 | 33,500 | 33,500 | 32,000 | 32,000 | 18 | 320 |
| 2009-01-21 | 31,400 | 33,500 | 31,000 | 33,500 | 6 | 335 |
| 2009-01-20 | 30,300 | 31,800 | 30,300 | 31,800 | 13 | 318 |
| 2009-01-19 | 32,000 | 32,000 | 31,500 | 31,800 | 4 | 318 |
| 2009-01-16 | 30,250 | 30,250 | 30,250 | 30,250 | 6 | 302.50 |
| 2009-01-15 | 30,600 | 30,650 | 30,200 | 30,200 | 35 | 302 |
| 2009-01-14 | 31,800 | 31,800 | 31,000 | 31,050 | 11 | 310.50 |
| 2009-01-13 | 31,800 | 31,850 | 31,750 | 31,800 | 23 | 318 |
| 2009-01-09 | 33,850 | 33,850 | 33,050 | 33,200 | 29 | 332 |
| 2009-01-08 | 34,100 | 34,550 | 33,700 | 33,850 | 21 | 338.50 |
| 2009-01-07 | 32,100 | 34,100 | 30,500 | 34,100 | 58 | 341 |
| 2009-01-06 | 28,800 | 31,800 | 28,800 | 30,100 | 44 | 301 |
| 2009-01-05 | 28,600 | 29,600 | 28,600 | 28,800 | 22 | 288 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
