2404 (株)鉄人化ホールディングス 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 | 41,150 | 41,650 | 41,150 | 41,650 | 29 | 208.25 |
| 2009-12-29 | 41,700 | 41,850 | 40,900 | 41,000 | 43 | 205 |
| 2009-12-28 | 41,750 | 41,900 | 40,650 | 41,700 | 35 | 208.50 |
| 2009-12-25 | 41,000 | 41,400 | 40,800 | 40,950 | 32 | 204.75 |
| 2009-12-24 | 40,500 | 40,950 | 40,000 | 40,950 | 41 | 204.75 |
| 2009-12-22 | 40,700 | 40,700 | 40,000 | 40,000 | 68 | 200 |
| 2009-12-21 | 42,000 | 42,000 | 39,600 | 40,000 | 174 | 200 |
| 2009-12-18 | 41,000 | 41,600 | 39,600 | 40,000 | 49 | 200 |
| 2009-12-17 | 41,450 | 41,450 | 40,600 | 40,600 | 24 | 203 |
| 2009-12-16 | 40,800 | 41,400 | 40,800 | 41,400 | 33 | 207 |
| 2009-12-15 | 40,000 | 40,900 | 39,250 | 40,800 | 49 | 204 |
| 2009-12-14 | 39,550 | 40,000 | 39,100 | 40,000 | 39 | 200 |
| 2009-12-11 | 41,000 | 41,100 | 39,900 | 39,900 | 42 | 199.50 |
| 2009-12-10 | 40,000 | 41,500 | 40,000 | 40,500 | 63 | 202.50 |
| 2009-12-09 | 39,250 | 39,800 | 39,250 | 39,800 | 25 | 199 |
| 2009-12-08 | 39,000 | 39,600 | 39,000 | 39,250 | 18 | 196.25 |
| 2009-12-07 | 39,600 | 39,600 | 39,000 | 39,000 | 15 | 195 |
| 2009-12-04 | 39,250 | 39,850 | 39,250 | 39,300 | 17 | 196.50 |
| 2009-12-03 | 38,950 | 38,950 | 38,900 | 38,900 | 4 | 194.50 |
| 2009-12-02 | 38,550 | 38,550 | 38,550 | 38,550 | 1 | 192.75 |
| 2009-12-01 | 38,850 | 38,850 | 37,750 | 38,150 | 7 | 190.75 |
| 2009-11-30 | 37,550 | 38,500 | 36,600 | 37,300 | 13 | 186.50 |
| 2009-11-27 | 39,050 | 39,050 | 37,600 | 37,600 | 12 | 188 |
| 2009-11-26 | 39,350 | 39,400 | 39,050 | 39,050 | 18 | 195.25 |
| 2009-11-25 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2009-11-24 | 38,150 | 39,050 | 38,150 | 39,050 | 6 | 195.25 |
| 2009-11-20 | 39,000 | 39,350 | 38,900 | 39,350 | 28 | 196.75 |
| 2009-11-19 | 38,500 | 38,900 | 38,500 | 38,900 | 27 | 194.50 |
| 2009-11-18 | 38,450 | 38,700 | 38,350 | 38,500 | 44 | 192.50 |
| 2009-11-17 | 39,600 | 39,700 | 38,450 | 38,450 | 59 | 192.25 |
| 2009-11-16 | 38,400 | 39,700 | 38,400 | 39,500 | 67 | 197.50 |
| 2009-11-13 | 38,100 | 38,450 | 38,000 | 38,400 | 20 | 192 |
| 2009-11-12 | 38,600 | 38,600 | 37,800 | 38,100 | 36 | 190.50 |
| 2009-11-11 | 38,200 | 38,300 | 37,800 | 37,800 | 45 | 189 |
| 2009-11-10 | 39,000 | 39,450 | 37,400 | 38,300 | 82 | 191.50 |
| 2009-11-09 | 37,000 | 38,950 | 37,000 | 38,900 | 78 | 194.50 |
| 2009-11-06 | 37,100 | 37,400 | 36,300 | 36,750 | 99 | 183.75 |
| 2009-11-05 | 34,250 | 37,500 | 34,000 | 37,500 | 46 | 187.50 |
| 2009-11-04 | 33,300 | 34,000 | 33,300 | 33,500 | 32 | 167.50 |
| 2009-11-02 | 32,950 | 33,400 | 32,900 | 33,000 | 8 | 165 |
| 2009-10-30 | 33,300 | 33,700 | 32,500 | 32,600 | 28 | 163 |
| 2009-10-29 | 33,200 | 33,200 | 32,550 | 33,000 | 25 | 165 |
| 2009-10-28 | 33,200 | 34,150 | 33,000 | 33,350 | 71 | 166.75 |
| 2009-10-27 | 34,800 | 35,600 | 34,000 | 35,600 | 34 | 178 |
| 2009-10-26 | 34,900 | 35,500 | 34,700 | 34,700 | 26 | 173.50 |
| 2009-10-23 | 36,100 | 36,100 | 34,600 | 34,600 | 34 | 173 |
| 2009-10-22 | 36,450 | 36,450 | 35,300 | 35,300 | 11 | 176.50 |
| 2009-10-21 | 36,600 | 36,800 | 36,400 | 36,800 | 6 | 184 |
| 2009-10-20 | 36,650 | 36,650 | 36,600 | 36,600 | 3 | 183 |
| 2009-10-19 | 36,550 | 37,350 | 36,550 | 36,600 | 4 | 183 |
| 2009-10-16 | 36,600 | 36,850 | 36,500 | 36,500 | 12 | 182.50 |
| 2009-10-15 | 38,500 | 38,500 | 36,500 | 36,500 | 15 | 182.50 |
| 2009-10-14 | 37,800 | 38,100 | 37,800 | 38,100 | 171 | 190.50 |
| 2009-10-13 | 37,850 | 38,100 | 37,800 | 37,800 | 47 | 189 |
| 2009-10-09 | 37,200 | 37,200 | 37,200 | 37,200 | 5 | 186 |
| 2009-10-08 | 37,400 | 37,500 | 35,600 | 37,300 | 42 | 186.50 |
| 2009-10-07 | 38,600 | 39,600 | 38,200 | 38,200 | 68 | 191 |
| 2009-10-06 | 37,850 | 38,000 | 37,700 | 38,000 | 12 | 190 |
| 2009-10-05 | 38,150 | 38,150 | 37,300 | 37,750 | 23 | 188.75 |
| 2009-10-02 | 38,000 | 38,050 | 37,300 | 37,350 | 40 | 186.75 |
| 2009-10-01 | 37,800 | 38,100 | 37,650 | 37,650 | 37 | 188.25 |
| 2009-09-30 | 39,900 | 39,900 | 37,300 | 37,300 | 39 | 186.50 |
| 2009-09-29 | 39,400 | 40,000 | 39,350 | 39,500 | 43 | 197.50 |
| 2009-09-28 | 38,000 | 39,000 | 37,600 | 39,000 | 45 | 195 |
| 2009-09-25 | 37,850 | 37,850 | 36,800 | 36,800 | 22 | 184 |
| 2009-09-24 | 37,000 | 37,500 | 36,750 | 37,500 | 13 | 187.50 |
| 2009-09-18 | 36,750 | 37,000 | 36,600 | 36,750 | 14 | 183.75 |
| 2009-09-17 | 36,700 | 36,700 | 36,700 | 36,700 | 2 | 183.50 |
| 2009-09-16 | 37,300 | 37,300 | 36,500 | 36,500 | 10 | 182.50 |
| 2009-09-15 | 36,000 | 36,900 | 35,800 | 36,900 | 13 | 184.50 |
| 2009-09-14 | 36,850 | 36,850 | 35,600 | 36,600 | 20 | 183 |
| 2009-09-11 | 36,650 | 37,000 | 36,650 | 37,000 | 9 | 185 |
| 2009-09-10 | 36,400 | 36,850 | 36,250 | 36,600 | 14 | 183 |
| 2009-09-09 | 36,450 | 36,500 | 36,100 | 36,500 | 10 | 182.50 |
| 2009-09-08 | 36,450 | 36,500 | 35,600 | 36,100 | 38 | 180.50 |
| 2009-09-07 | 37,950 | 37,950 | 36,100 | 36,650 | 28 | 183.25 |
| 2009-09-04 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 185 |
| 2009-09-03 | 38,000 | 38,000 | 37,000 | 37,800 | 38 | 189 |
| 2009-09-02 | 37,000 | 37,950 | 37,000 | 37,950 | 31 | 189.75 |
| 2009-09-01 | 39,500 | 39,500 | 38,400 | 38,400 | 45 | 192 |
| 2009-08-31 | 40,000 | 40,000 | 38,900 | 39,150 | 42 | 195.75 |
| 2009-08-28 | 39,350 | 39,450 | 39,000 | 39,000 | 28 | 195 |
| 2009-08-27 | 39,500 | 39,700 | 39,400 | 39,700 | 37 | 198.50 |
| 2009-08-26 | 39,850 | 40,300 | 39,000 | 39,850 | 136 | 199.25 |
| 2009-08-25 | 41,000 | 41,550 | 40,800 | 41,550 | 291 | 207.75 |
| 2009-08-24 | 41,200 | 42,000 | 41,050 | 41,600 | 29 | 208 |
| 2009-08-21 | 40,300 | 40,800 | 40,200 | 40,800 | 23 | 204 |
| 2009-08-20 | 40,600 | 40,800 | 40,150 | 40,350 | 41 | 201.75 |
| 2009-08-19 | 41,400 | 41,450 | 41,100 | 41,100 | 17 | 205.50 |
| 2009-08-18 | 40,900 | 41,450 | 40,500 | 41,400 | 48 | 207 |
| 2009-08-17 | 42,750 | 42,900 | 42,000 | 42,100 | 33 | 210.50 |
| 2009-08-14 | 42,400 | 42,800 | 42,400 | 42,800 | 19 | 214 |
| 2009-08-13 | 42,000 | 42,400 | 42,000 | 42,400 | 11 | 212 |
| 2009-08-12 | 42,300 | 42,500 | 42,300 | 42,400 | 7 | 212 |
| 2009-08-11 | 42,000 | 42,750 | 42,000 | 42,300 | 11 | 211.50 |
| 2009-08-10 | 41,900 | 42,400 | 41,700 | 42,400 | 6 | 212 |
| 2009-08-07 | 42,000 | 42,850 | 40,500 | 41,900 | 36 | 209.50 |
| 2009-08-06 | 41,850 | 42,300 | 41,700 | 42,300 | 27 | 211.50 |
| 2009-08-05 | 42,500 | 42,500 | 41,850 | 41,850 | 25 | 209.25 |
| 2009-08-04 | 43,250 | 43,300 | 43,100 | 43,100 | 7 | 215.50 |
| 2009-08-03 | 43,700 | 43,700 | 42,850 | 43,200 | 41 | 216 |
| 2009-07-31 | 43,650 | 43,700 | 42,200 | 43,300 | 47 | 216.50 |
| 2009-07-30 | 42,350 | 42,950 | 42,000 | 42,850 | 38 | 214.25 |
| 2009-07-29 | 41,700 | 42,100 | 41,700 | 41,800 | 18 | 209 |
| 2009-07-28 | 41,800 | 41,900 | 41,500 | 41,700 | 7 | 208.50 |
| 2009-07-27 | 41,100 | 41,500 | 40,900 | 41,500 | 20 | 207.50 |
| 2009-07-24 | 40,800 | 42,400 | 40,000 | 41,900 | 48 | 209.50 |
| 2009-07-23 | 39,000 | 41,700 | 38,700 | 40,800 | 60 | 204 |
| 2009-07-22 | 39,150 | 39,400 | 38,500 | 38,600 | 20 | 193 |
| 2009-07-21 | 38,250 | 39,200 | 38,250 | 38,600 | 20 | 193 |
| 2009-07-17 | 37,800 | 37,900 | 36,600 | 37,700 | 33 | 188.50 |
| 2009-07-16 | 36,400 | 39,000 | 36,400 | 39,000 | 51 | 195 |
| 2009-07-15 | 35,300 | 36,350 | 35,300 | 36,350 | 28 | 181.75 |
| 2009-07-14 | 35,200 | 36,000 | 35,100 | 35,100 | 32 | 175.50 |
| 2009-07-13 | 36,300 | 36,700 | 35,100 | 35,100 | 103 | 175.50 |
| 2009-07-10 | 40,000 | 40,800 | 39,100 | 39,100 | 172 | 195.50 |
| 2009-07-09 | 40,300 | 44,300 | 40,000 | 44,300 | 184 | 221.50 |
| 2009-07-08 | 40,800 | 41,000 | 40,100 | 40,300 | 33 | 201.50 |
| 2009-07-07 | 41,500 | 41,500 | 40,800 | 41,100 | 10 | 205.50 |
| 2009-07-06 | 40,650 | 41,350 | 40,350 | 41,300 | 18 | 206.50 |
| 2009-07-03 | 42,300 | 42,300 | 40,000 | 40,650 | 52 | 203.25 |
| 2009-07-02 | 43,700 | 43,700 | 41,000 | 42,400 | 78 | 212 |
| 2009-07-01 | 44,400 | 44,400 | 43,400 | 43,550 | 42 | 217.75 |
| 2009-06-30 | 43,950 | 44,950 | 43,500 | 44,000 | 35 | 220 |
| 2009-06-29 | 44,500 | 44,500 | 42,700 | 44,300 | 52 | 221.50 |
| 2009-06-26 | 43,200 | 44,350 | 43,200 | 44,350 | 50 | 221.75 |
| 2009-06-25 | 43,350 | 43,400 | 42,800 | 42,800 | 15 | 214 |
| 2009-06-24 | 43,250 | 43,500 | 40,350 | 43,500 | 67 | 217.50 |
| 2009-06-23 | 43,650 | 44,300 | 41,550 | 43,000 | 50 | 215 |
| 2009-06-22 | 42,950 | 43,950 | 42,250 | 43,800 | 55 | 219 |
| 2009-06-19 | 41,250 | 42,900 | 41,200 | 41,800 | 55 | 209 |
| 2009-06-18 | 40,700 | 42,550 | 40,300 | 41,250 | 83 | 206.25 |
| 2009-06-17 | 41,150 | 43,500 | 41,000 | 41,000 | 49 | 205 |
| 2009-06-16 | 42,800 | 42,800 | 40,150 | 42,300 | 31 | 211.50 |
| 2009-06-15 | 41,150 | 43,500 | 41,000 | 42,450 | 66 | 212.25 |
| 2009-06-12 | 39,750 | 42,000 | 39,750 | 41,500 | 38 | 207.50 |
| 2009-06-11 | 39,500 | 40,950 | 39,500 | 40,950 | 17 | 204.75 |
| 2009-06-10 | 40,200 | 40,200 | 39,350 | 39,400 | 17 | 197 |
| 2009-06-09 | 41,500 | 41,500 | 39,750 | 39,950 | 39 | 199.75 |
| 2009-06-08 | 40,000 | 41,700 | 39,200 | 41,600 | 63 | 208 |
| 2009-06-05 | 38,400 | 40,200 | 38,400 | 40,000 | 72 | 200 |
| 2009-06-04 | 41,650 | 41,650 | 38,200 | 38,200 | 37 | 191 |
| 2009-06-03 | 41,400 | 42,700 | 38,500 | 38,500 | 87 | 192.50 |
| 2009-06-02 | 40,050 | 42,900 | 40,050 | 41,000 | 128 | 205 |
| 2009-06-01 | 36,100 | 38,900 | 36,000 | 38,900 | 73 | 194.50 |
| 2009-05-29 | 35,950 | 35,950 | 34,500 | 34,500 | 38 | 172.50 |
| 2009-05-28 | 36,750 | 36,750 | 35,850 | 36,050 | 29 | 180.25 |
| 2009-05-27 | 36,050 | 36,850 | 34,800 | 36,500 | 65 | 182.50 |
| 2009-05-26 | 35,000 | 35,900 | 34,000 | 35,700 | 136 | 178.50 |
| 2009-05-25 | 32,700 | 33,700 | 32,700 | 33,700 | 26 | 168.50 |
| 2009-05-22 | 32,100 | 32,200 | 31,900 | 31,900 | 15 | 159.50 |
| 2009-05-21 | 32,000 | 33,000 | 32,000 | 32,300 | 26 | 161.50 |
| 2009-05-20 | 32,600 | 32,600 | 32,200 | 32,200 | 10 | 161 |
| 2009-05-19 | 33,200 | 33,600 | 32,500 | 32,800 | 35 | 164 |
| 2009-05-18 | 32,150 | 32,900 | 32,000 | 32,000 | 20 | 160 |
| 2009-05-15 | 32,150 | 33,500 | 31,850 | 32,500 | 26 | 162.50 |
| 2009-05-14 | 32,200 | 33,200 | 32,050 | 32,150 | 19 | 160.75 |
| 2009-05-13 | 33,500 | 33,600 | 31,900 | 33,400 | 62 | 167 |
| 2009-05-12 | 32,000 | 33,300 | 32,000 | 32,300 | 66 | 161.50 |
| 2009-05-11 | 32,300 | 32,450 | 31,550 | 32,300 | 25 | 161.50 |
| 2009-05-08 | 30,200 | 31,250 | 30,200 | 31,250 | 12 | 156.25 |
| 2009-05-07 | 30,050 | 31,200 | 30,050 | 30,100 | 28 | 150.50 |
| 2009-05-01 | 30,300 | 30,300 | 30,000 | 30,000 | 55 | 150 |
| 2009-04-30 | 30,200 | 30,200 | 30,000 | 30,000 | 10 | 150 |
| 2009-04-28 | 30,550 | 30,700 | 29,600 | 30,200 | 31 | 151 |
| 2009-04-27 | 31,800 | 31,900 | 30,400 | 30,400 | 22 | 152 |
| 2009-04-24 | 30,600 | 31,650 | 30,600 | 31,500 | 31 | 157.50 |
| 2009-04-23 | 30,400 | 30,850 | 30,100 | 30,200 | 14 | 151 |
| 2009-04-22 | 30,200 | 31,000 | 30,200 | 31,000 | 5 | 155 |
| 2009-04-21 | 30,200 | 30,200 | 30,050 | 30,050 | 11 | 150.25 |
| 2009-04-20 | 31,000 | 31,000 | 30,600 | 30,600 | 2 | 153 |
| 2009-04-17 | 30,500 | 31,800 | 30,400 | 31,800 | 6 | 159 |
| 2009-04-16 | 31,800 | 31,800 | 30,750 | 30,750 | 8 | 153.75 |
| 2009-04-15 | 31,900 | 31,900 | 31,000 | 31,000 | 11 | 155 |
| 2009-04-14 | 32,300 | 32,300 | 30,750 | 30,750 | 26 | 153.75 |
| 2009-04-13 | 31,000 | 33,400 | 29,800 | 33,300 | 115 | 166.50 |
| 2009-04-10 | 32,000 | 32,500 | 30,700 | 31,100 | 78 | 155.50 |
| 2009-04-09 | 31,750 | 31,750 | 31,100 | 31,200 | 36 | 156 |
| 2009-04-08 | 31,200 | 31,350 | 31,000 | 31,350 | 25 | 156.75 |
| 2009-04-07 | 31,800 | 31,800 | 30,850 | 30,850 | 20 | 154.25 |
| 2009-04-06 | 31,000 | 31,500 | 31,000 | 31,000 | 23 | 155 |
| 2009-04-03 | 31,000 | 31,000 | 30,500 | 30,500 | 18 | 152.50 |
| 2009-04-02 | 30,850 | 30,850 | 30,000 | 30,300 | 13 | 151.50 |
| 2009-04-01 | 30,950 | 30,950 | 30,600 | 30,600 | 31 | 153 |
| 2009-03-31 | 29,300 | 30,650 | 29,010 | 30,650 | 14 | 153.25 |
| 2009-03-30 | 30,800 | 30,900 | 30,700 | 30,700 | 53 | 153.50 |
| 2009-03-27 | 30,650 | 31,300 | 30,650 | 30,800 | 21 | 154 |
| 2009-03-26 | 30,200 | 30,200 | 29,930 | 29,940 | 8 | 149.70 |
| 2009-03-25 | 30,100 | 30,100 | 29,600 | 29,610 | 16 | 148.05 |
| 2009-03-24 | 30,100 | 30,100 | 29,100 | 29,500 | 17 | 147.50 |
| 2009-03-23 | 30,500 | 30,550 | 29,500 | 29,500 | 11 | 147.50 |
| 2009-03-19 | 30,600 | 31,400 | 30,100 | 30,550 | 39 | 152.75 |
| 2009-03-18 | 29,200 | 30,000 | 29,000 | 29,000 | 20 | 145 |
| 2009-03-17 | 29,300 | 31,000 | 29,300 | 29,800 | 108 | 149 |
| 2009-03-16 | 30,800 | 31,500 | 30,700 | 30,700 | 36 | 153.50 |
| 2009-03-13 | 29,500 | 29,500 | 29,500 | 29,500 | 4 | 147.50 |
| 2009-03-12 | 30,800 | 30,800 | 29,600 | 29,600 | 2 | 148 |
| 2009-03-11 | 30,950 | 30,950 | 30,950 | 30,950 | 2 | 154.75 |
| 2009-03-10 | 28,150 | 28,150 | 28,110 | 28,110 | 2 | 140.55 |
| 2009-03-09 | 30,900 | 30,900 | 29,050 | 29,050 | 4 | 145.25 |
| 2009-03-06 | 31,050 | 31,100 | 30,950 | 31,050 | 25 | 155.25 |
| 2009-03-05 | 30,650 | 30,650 | 30,600 | 30,650 | 11 | 153.25 |
| 2009-03-04 | 31,200 | 31,400 | 30,300 | 30,300 | 11 | 151.50 |
| 2009-03-03 | 30,400 | 30,400 | 29,500 | 30,000 | 8 | 150 |
| 2009-03-02 | 28,570 | 28,660 | 28,570 | 28,660 | 6 | 143.30 |
| 2009-02-27 | 28,300 | 28,300 | 27,370 | 27,370 | 18 | 136.85 |
| 2009-02-26 | 27,400 | 27,400 | 27,290 | 27,400 | 9 | 137 |
| 2009-02-25 | 26,800 | 27,400 | 26,800 | 27,020 | 6 | 135.10 |
| 2009-02-24 | 27,300 | 27,490 | 26,590 | 26,590 | 7 | 132.95 |
| 2009-02-23 | 28,000 | 28,000 | 27,800 | 27,800 | 2 | 139 |
| 2009-02-20 | 28,410 | 28,410 | 27,210 | 27,600 | 8 | 138 |
| 2009-02-19 | 28,700 | 28,700 | 28,700 | 28,700 | 9 | 143.50 |
| 2009-02-18 | 29,100 | 29,100 | 29,000 | 29,000 | 3 | 145 |
| 2009-02-17 | 28,970 | 28,970 | 28,720 | 28,720 | 5 | 143.60 |
| 2009-02-16 | 29,300 | 29,870 | 28,700 | 29,870 | 13 | 149.35 |
| 2009-02-13 | 28,990 | 28,990 | 28,990 | 28,990 | 1 | 144.95 |
| 2009-02-12 | 28,010 | 28,990 | 28,010 | 28,990 | 4 | 144.95 |
| 2009-02-10 | 28,610 | 28,610 | 28,610 | 28,610 | 5 | 143.05 |
| 2009-02-09 | 29,510 | 29,510 | 28,610 | 28,610 | 23 | 143.05 |
| 2009-02-06 | 28,400 | 29,500 | 28,000 | 28,600 | 31 | 143 |
| 2009-02-05 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 150 |
| 2009-02-04 | 30,800 | 30,800 | 30,000 | 30,000 | 17 | 150 |
| 2009-02-03 | 29,690 | 30,000 | 29,680 | 30,000 | 16 | 150 |
| 2009-02-02 | 29,400 | 29,690 | 29,390 | 29,390 | 25 | 146.95 |
| 2009-01-30 | 29,650 | 30,050 | 29,100 | 29,100 | 42 | 145.50 |
| 2009-01-29 | 29,800 | 30,450 | 29,500 | 30,450 | 25 | 152.25 |
| 2009-01-28 | 30,400 | 30,600 | 29,800 | 29,800 | 23 | 149 |
| 2009-01-27 | 32,400 | 32,400 | 31,000 | 32,000 | 32 | 160 |
| 2009-01-26 | 32,400 | 32,500 | 32,400 | 32,400 | 16 | 162 |
| 2009-01-23 | 32,200 | 32,200 | 32,000 | 32,100 | 16 | 160.50 |
| 2009-01-22 | 33,100 | 33,100 | 33,100 | 33,100 | 2 | 165.50 |
| 2009-01-21 | 33,800 | 34,000 | 32,050 | 33,000 | 19 | 165 |
| 2009-01-20 | 33,800 | 33,800 | 32,900 | 33,000 | 13 | 165 |
| 2009-01-19 | 32,800 | 33,750 | 32,800 | 33,750 | 22 | 168.75 |
| 2009-01-16 | 31,600 | 32,400 | 31,600 | 32,400 | 28 | 162 |
| 2009-01-15 | 31,000 | 32,000 | 31,000 | 31,600 | 78 | 158 |
| 2009-01-14 | 34,100 | 34,450 | 32,700 | 33,400 | 53 | 167 |
| 2009-01-13 | 36,500 | 36,900 | 36,050 | 36,500 | 29 | 182.50 |
| 2009-01-09 | 35,500 | 36,750 | 34,500 | 35,000 | 41 | 175 |
| 2009-01-08 | 38,000 | 38,000 | 37,500 | 37,500 | 9 | 187.50 |
| 2009-01-07 | 38,700 | 39,100 | 38,300 | 38,300 | 6 | 191.50 |
| 2009-01-06 | 38,850 | 39,600 | 38,850 | 39,500 | 68 | 197.50 |
| 2009-01-05 | 38,150 | 38,300 | 38,000 | 38,050 | 33 | 190.25 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
