2418 (株)ツカダ・グローバルホールディング 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 | 268,602 | 269,502 | 258,000 | 269,502 | 122 | 449.17 |
| 2009-12-29 | 272,802 | 272,802 | 266,502 | 268,602 | 38 | 447.67 |
| 2009-12-28 | 270,498 | 273,000 | 266,502 | 272,802 | 58 | 454.67 |
| 2009-12-25 | 266,400 | 268,998 | 262,698 | 268,998 | 20 | 448.33 |
| 2009-12-24 | 274,302 | 274,302 | 262,398 | 262,398 | 103 | 437.33 |
| 2009-12-22 | 269,898 | 275,502 | 268,998 | 271,002 | 61 | 451.67 |
| 2009-12-21 | 276,498 | 277,500 | 267,900 | 271,998 | 26 | 453.33 |
| 2009-12-18 | 283,800 | 283,800 | 274,098 | 274,098 | 44 | 456.83 |
| 2009-12-17 | 280,098 | 287,400 | 274,998 | 283,998 | 73 | 473.33 |
| 2009-12-16 | 275,100 | 281,502 | 273,498 | 274,500 | 66 | 457.50 |
| 2009-12-15 | 271,500 | 271,800 | 262,998 | 271,098 | 109 | 451.83 |
| 2009-12-14 | 262,998 | 271,998 | 258,000 | 268,002 | 48 | 446.67 |
| 2009-12-11 | 253,002 | 259,002 | 253,002 | 259,002 | 21 | 431.67 |
| 2009-12-10 | 258,102 | 262,998 | 253,002 | 253,002 | 64 | 421.67 |
| 2009-12-09 | 259,902 | 259,998 | 250,698 | 255,000 | 35 | 425 |
| 2009-12-08 | 252,000 | 259,500 | 247,302 | 259,500 | 37 | 432.50 |
| 2009-12-07 | 261,102 | 267,498 | 247,998 | 248,298 | 85 | 413.83 |
| 2009-12-04 | 257,598 | 265,002 | 256,602 | 259,500 | 57 | 432.50 |
| 2009-12-03 | 262,098 | 264,600 | 257,298 | 257,502 | 55 | 429.17 |
| 2009-12-02 | 264,000 | 264,798 | 256,002 | 259,998 | 84 | 433.33 |
| 2009-12-01 | 256,200 | 256,998 | 245,202 | 256,500 | 81 | 427.50 |
| 2009-11-30 | 233,100 | 250,002 | 232,998 | 248,202 | 78 | 413.67 |
| 2009-11-27 | 237,900 | 237,900 | 229,998 | 232,500 | 52 | 387.50 |
| 2009-11-26 | 229,998 | 240,000 | 229,002 | 238,500 | 21 | 397.50 |
| 2009-11-25 | 229,200 | 231,798 | 225,102 | 230,898 | 28 | 384.83 |
| 2009-11-24 | 235,998 | 244,902 | 228,000 | 228,702 | 69 | 381.17 |
| 2009-11-20 | 228,000 | 241,998 | 225,498 | 228,000 | 122 | 380 |
| 2009-11-19 | 225,000 | 234,600 | 223,500 | 228,102 | 111 | 380.17 |
| 2009-11-18 | 231,498 | 234,000 | 225,000 | 225,000 | 106 | 375 |
| 2009-11-17 | 250,998 | 251,100 | 233,202 | 233,298 | 92 | 388.83 |
| 2009-11-16 | 251,598 | 257,202 | 250,998 | 252,000 | 113 | 420 |
| 2009-11-13 | 250,098 | 255,000 | 250,098 | 253,800 | 36 | 423 |
| 2009-11-12 | 244,998 | 253,002 | 244,998 | 250,002 | 64 | 416.67 |
| 2009-11-11 | 247,602 | 248,100 | 241,002 | 243,798 | 89 | 406.33 |
| 2009-11-10 | 255,000 | 264,900 | 247,500 | 247,602 | 171 | 412.67 |
| 2009-11-09 | 253,500 | 259,002 | 253,302 | 255,000 | 86 | 425 |
| 2009-11-06 | 281,202 | 282,900 | 265,002 | 265,002 | 131 | 441.67 |
| 2009-11-05 | 291,000 | 291,000 | 275,502 | 279,000 | 83 | 465 |
| 2009-11-04 | 295,902 | 297,000 | 289,998 | 289,998 | 102 | 483.33 |
| 2009-11-02 | 295,002 | 299,898 | 289,998 | 299,898 | 96 | 499.83 |
| 2009-10-30 | 301,998 | 313,998 | 298,002 | 310,002 | 104 | 516.67 |
| 2009-10-29 | 300,000 | 300,000 | 289,602 | 289,998 | 135 | 483.33 |
| 2009-10-28 | 301,002 | 303,000 | 300,000 | 300,000 | 44 | 500 |
| 2009-10-27 | 301,998 | 304,002 | 298,398 | 299,100 | 99 | 498.50 |
| 2009-10-26 | 307,998 | 310,998 | 304,002 | 304,002 | 58 | 506.67 |
| 2009-10-23 | 309,000 | 310,998 | 306,000 | 307,998 | 32 | 513.33 |
| 2009-10-22 | 313,998 | 316,002 | 301,002 | 304,002 | 48 | 506.67 |
| 2009-10-21 | 318,000 | 318,000 | 310,998 | 316,002 | 63 | 526.67 |
| 2009-10-20 | 309,000 | 313,002 | 306,000 | 313,002 | 91 | 521.67 |
| 2009-10-19 | 297,198 | 304,002 | 297,000 | 304,002 | 126 | 506.67 |
| 2009-10-16 | 301,002 | 301,002 | 294,000 | 297,000 | 35 | 495 |
| 2009-10-15 | 301,998 | 304,998 | 301,002 | 303,000 | 20 | 505 |
| 2009-10-14 | 299,898 | 303,000 | 298,200 | 300,000 | 42 | 500 |
| 2009-10-13 | 310,998 | 310,998 | 301,998 | 303,000 | 34 | 505 |
| 2009-10-09 | 315,000 | 319,998 | 310,998 | 310,998 | 13 | 518.33 |
| 2009-10-08 | 304,998 | 322,002 | 304,998 | 319,998 | 37 | 533.33 |
| 2009-10-07 | 298,998 | 310,002 | 298,998 | 310,002 | 25 | 516.67 |
| 2009-10-06 | 307,002 | 307,002 | 300,000 | 303,000 | 27 | 505 |
| 2009-10-05 | 304,998 | 310,002 | 294,000 | 294,000 | 137 | 490 |
| 2009-10-02 | 334,002 | 334,002 | 316,002 | 316,998 | 165 | 528.33 |
| 2009-10-01 | 333,000 | 348,000 | 333,000 | 337,998 | 81 | 563.33 |
| 2009-09-30 | 337,002 | 349,002 | 330,000 | 348,000 | 83 | 580 |
| 2009-09-29 | 343,998 | 343,998 | 331,998 | 337,002 | 92 | 561.67 |
| 2009-09-28 | 325,998 | 349,002 | 322,002 | 342,000 | 90 | 570 |
| 2009-09-25 | 330,000 | 331,002 | 327,000 | 330,000 | 33 | 550 |
| 2009-09-24 | 328,002 | 333,000 | 325,998 | 327,000 | 41 | 545 |
| 2009-09-18 | 321,000 | 330,000 | 321,000 | 324,000 | 91 | 540 |
| 2009-09-17 | 337,998 | 346,998 | 333,000 | 336,000 | 183 | 560 |
| 2009-09-16 | 328,002 | 340,002 | 322,002 | 333,000 | 265 | 555 |
| 2009-09-15 | 310,002 | 330,000 | 300,000 | 318,000 | 236 | 530 |
| 2009-09-14 | 303,000 | 310,998 | 300,000 | 310,002 | 65 | 516.67 |
| 2009-09-11 | 309,000 | 313,002 | 307,002 | 307,002 | 33 | 511.67 |
| 2009-09-10 | 303,000 | 313,998 | 301,002 | 313,002 | 22 | 521.67 |
| 2009-09-09 | 304,002 | 309,000 | 301,002 | 307,998 | 49 | 513.33 |
| 2009-09-08 | 301,002 | 301,002 | 295,200 | 295,200 | 53 | 492 |
| 2009-09-07 | 316,998 | 316,998 | 303,000 | 304,002 | 24 | 506.67 |
| 2009-09-04 | 319,998 | 319,998 | 304,998 | 318,000 | 64 | 530 |
| 2009-09-03 | 301,002 | 328,002 | 295,500 | 319,998 | 171 | 533.33 |
| 2009-09-02 | 291,102 | 300,000 | 286,998 | 299,898 | 84 | 499.83 |
| 2009-09-01 | 291,702 | 295,002 | 289,998 | 291,300 | 39 | 485.50 |
| 2009-08-31 | 295,002 | 300,000 | 289,998 | 291,798 | 53 | 486.33 |
| 2009-08-28 | 300,000 | 301,002 | 295,002 | 295,998 | 53 | 493.33 |
| 2009-08-27 | 307,998 | 310,998 | 295,002 | 304,002 | 118 | 506.67 |
| 2009-08-26 | 297,000 | 304,998 | 295,002 | 303,000 | 113 | 505 |
| 2009-08-25 | 294,000 | 297,000 | 291,000 | 297,000 | 129 | 495 |
| 2009-08-24 | 288,102 | 290,898 | 283,500 | 289,998 | 38 | 483.33 |
| 2009-08-21 | 283,002 | 289,500 | 283,002 | 283,002 | 72 | 471.67 |
| 2009-08-20 | 281,802 | 282,498 | 276,498 | 282,000 | 109 | 470 |
| 2009-08-19 | 279,702 | 289,998 | 277,602 | 282,000 | 100 | 470 |
| 2009-08-18 | 274,998 | 282,000 | 274,002 | 277,098 | 79 | 461.83 |
| 2009-08-17 | 293,502 | 294,498 | 279,000 | 279,000 | 141 | 465 |
| 2009-08-14 | 294,000 | 300,000 | 288,702 | 292,998 | 154 | 488.33 |
| 2009-08-13 | 315,000 | 315,000 | 291,102 | 298,002 | 462 | 496.67 |
| 2009-08-12 | 289,998 | 325,998 | 289,002 | 319,998 | 412 | 533.33 |
| 2009-08-11 | 284,898 | 286,998 | 283,602 | 286,200 | 55 | 477 |
| 2009-08-10 | 285,102 | 288,402 | 281,700 | 285,000 | 96 | 475 |
| 2009-08-07 | 283,500 | 289,002 | 281,700 | 282,498 | 72 | 470.83 |
| 2009-08-06 | 285,498 | 287,802 | 283,098 | 284,202 | 54 | 473.67 |
| 2009-08-05 | 289,998 | 297,000 | 279,000 | 287,802 | 204 | 479.67 |
| 2009-08-04 | 283,002 | 289,998 | 282,498 | 283,002 | 190 | 471.67 |
| 2009-08-03 | 278,898 | 282,498 | 277,998 | 281,502 | 95 | 469.17 |
| 2009-07-31 | 274,998 | 277,800 | 264,000 | 277,800 | 120 | 463 |
| 2009-07-30 | 270,198 | 276,498 | 265,998 | 272,502 | 106 | 454.17 |
| 2009-07-29 | 260,502 | 270,798 | 259,998 | 264,102 | 42 | 440.17 |
| 2009-07-28 | 265,002 | 266,298 | 259,002 | 259,002 | 100 | 431.67 |
| 2009-07-27 | 265,698 | 274,500 | 262,002 | 264,402 | 187 | 440.67 |
| 2009-07-24 | 260,100 | 267,300 | 258,498 | 261,702 | 64 | 436.17 |
| 2009-07-23 | 262,002 | 264,402 | 258,300 | 258,300 | 61 | 430.50 |
| 2009-07-22 | 255,498 | 262,902 | 255,498 | 259,002 | 26 | 431.67 |
| 2009-07-21 | 256,500 | 263,202 | 256,500 | 259,500 | 54 | 432.50 |
| 2009-07-17 | 260,202 | 260,202 | 250,998 | 256,002 | 84 | 426.67 |
| 2009-07-16 | 259,002 | 266,802 | 257,502 | 259,998 | 195 | 433.33 |
| 2009-07-15 | 251,100 | 257,898 | 250,002 | 252,000 | 93 | 420 |
| 2009-07-14 | 243,000 | 250,998 | 237,000 | 250,002 | 238 | 416.67 |
| 2009-07-13 | 255,000 | 256,002 | 230,502 | 247,002 | 178 | 411.67 |
| 2009-07-10 | 253,098 | 261,000 | 250,002 | 261,000 | 146 | 435 |
| 2009-07-09 | 265,098 | 265,998 | 257,100 | 257,100 | 311 | 428.50 |
| 2009-07-08 | 274,998 | 274,998 | 267,198 | 269,100 | 68 | 448.50 |
| 2009-07-07 | 279,000 | 283,800 | 279,000 | 279,102 | 99 | 465.17 |
| 2009-07-06 | 273,798 | 280,602 | 273,798 | 277,002 | 52 | 461.67 |
| 2009-07-03 | 270,000 | 274,800 | 265,998 | 274,800 | 81 | 458 |
| 2009-07-02 | 273,300 | 276,000 | 271,602 | 271,602 | 56 | 452.67 |
| 2009-07-01 | 275,100 | 277,698 | 268,500 | 273,000 | 81 | 455 |
| 2009-06-30 | 266,100 | 282,000 | 265,998 | 282,000 | 139 | 470 |
| 2009-06-29 | 262,002 | 267,000 | 258,000 | 261,600 | 138 | 436 |
| 2009-06-26 | 258,300 | 265,002 | 255,498 | 258,000 | 108 | 430 |
| 2009-06-25 | 259,002 | 264,402 | 256,302 | 257,802 | 101 | 429.67 |
| 2009-06-24 | 261,300 | 262,998 | 258,300 | 260,100 | 118 | 433.50 |
| 2009-06-23 | 264,000 | 265,002 | 261,300 | 263,898 | 84 | 439.83 |
| 2009-06-22 | 267,198 | 271,002 | 266,802 | 268,002 | 61 | 446.67 |
| 2009-06-19 | 279,702 | 281,898 | 270,498 | 274,998 | 202 | 458.33 |
| 2009-06-18 | 267,000 | 283,002 | 265,998 | 282,900 | 223 | 471.50 |
| 2009-06-17 | 258,000 | 267,000 | 258,000 | 267,000 | 106 | 445 |
| 2009-06-16 | 258,000 | 262,002 | 256,200 | 262,002 | 74 | 436.67 |
| 2009-06-15 | 264,000 | 264,000 | 258,498 | 262,002 | 52 | 436.67 |
| 2009-06-12 | 264,000 | 265,998 | 258,102 | 264,198 | 121 | 440.33 |
| 2009-06-11 | 262,002 | 268,500 | 259,002 | 265,998 | 60 | 443.33 |
| 2009-06-10 | 262,698 | 264,900 | 258,198 | 262,998 | 44 | 438.33 |
| 2009-06-09 | 260,100 | 262,698 | 256,200 | 262,698 | 28 | 437.83 |
| 2009-06-08 | 264,000 | 268,002 | 256,002 | 256,002 | 140 | 426.67 |
| 2009-06-05 | 280,500 | 280,500 | 265,002 | 270,000 | 103 | 450 |
| 2009-06-04 | 279,000 | 285,000 | 277,002 | 280,998 | 102 | 468.33 |
| 2009-06-03 | 278,502 | 286,902 | 275,598 | 283,002 | 128 | 471.67 |
| 2009-06-02 | 284,502 | 284,502 | 270,498 | 276,798 | 194 | 461.33 |
| 2009-06-01 | 271,998 | 297,600 | 271,998 | 280,500 | 252 | 467.50 |
| 2009-05-29 | 247,698 | 267,000 | 247,602 | 264,000 | 320 | 440 |
| 2009-05-28 | 237,000 | 244,002 | 232,698 | 242,598 | 166 | 404.33 |
| 2009-05-27 | 235,098 | 244,998 | 231,000 | 237,000 | 125 | 395 |
| 2009-05-26 | 223,098 | 244,998 | 223,098 | 238,998 | 182 | 398.33 |
| 2009-05-25 | 223,500 | 226,002 | 218,802 | 221,898 | 84 | 369.83 |
| 2009-05-22 | 220,398 | 222,102 | 216,402 | 219,498 | 179 | 365.83 |
| 2009-05-21 | 219,798 | 224,400 | 218,202 | 224,400 | 96 | 374 |
| 2009-05-20 | 220,002 | 225,102 | 215,502 | 217,398 | 159 | 362.33 |
| 2009-05-19 | 223,602 | 225,300 | 220,002 | 220,002 | 77 | 366.67 |
| 2009-05-18 | 223,500 | 227,700 | 220,302 | 223,500 | 98 | 372.50 |
| 2009-05-15 | 229,998 | 230,202 | 227,502 | 227,502 | 28 | 379.17 |
| 2009-05-14 | 223,200 | 229,998 | 223,200 | 229,998 | 100 | 383.33 |
| 2009-05-13 | 237,498 | 237,900 | 227,202 | 229,998 | 62 | 383.33 |
| 2009-05-12 | 224,802 | 234,498 | 223,002 | 233,802 | 95 | 389.67 |
| 2009-05-11 | 221,898 | 227,502 | 219,000 | 227,400 | 115 | 379 |
| 2009-05-08 | 223,902 | 226,002 | 220,002 | 221,700 | 101 | 369.50 |
| 2009-05-07 | 244,902 | 247,002 | 225,498 | 227,898 | 62 | 379.83 |
| 2009-05-01 | 234,702 | 247,998 | 232,500 | 241,002 | 118 | 401.67 |
| 2009-04-30 | 219,102 | 232,998 | 219,102 | 229,998 | 424 | 383.33 |
| 2009-04-28 | 220,302 | 220,698 | 211,002 | 217,002 | 89 | 361.67 |
| 2009-04-27 | 223,698 | 223,698 | 220,002 | 221,502 | 31 | 369.17 |
| 2009-04-24 | 223,998 | 231,702 | 217,602 | 223,698 | 74 | 372.83 |
| 2009-04-23 | 222,900 | 226,098 | 220,002 | 220,002 | 88 | 366.67 |
| 2009-04-22 | 226,200 | 226,800 | 220,500 | 225,000 | 31 | 375 |
| 2009-04-21 | 220,002 | 234,000 | 219,000 | 226,002 | 105 | 376.67 |
| 2009-04-20 | 230,898 | 231,000 | 225,198 | 225,300 | 21 | 375.50 |
| 2009-04-17 | 223,398 | 232,002 | 220,002 | 231,300 | 74 | 385.50 |
| 2009-04-16 | 232,998 | 234,102 | 223,998 | 224,100 | 47 | 373.50 |
| 2009-04-15 | 236,598 | 240,000 | 229,998 | 237,000 | 79 | 395 |
| 2009-04-14 | 241,098 | 244,998 | 232,002 | 244,602 | 103 | 407.67 |
| 2009-04-13 | 250,002 | 259,002 | 235,998 | 244,998 | 144 | 408.33 |
| 2009-04-10 | 231,300 | 250,002 | 231,300 | 246,198 | 151 | 410.33 |
| 2009-04-09 | 239,802 | 241,002 | 222,000 | 228,900 | 200 | 381.50 |
| 2009-04-08 | 219,498 | 252,000 | 216,498 | 251,898 | 316 | 419.83 |
| 2009-04-07 | 211,002 | 219,000 | 210,000 | 219,000 | 103 | 365 |
| 2009-04-06 | 204,000 | 213,000 | 202,002 | 210,000 | 116 | 350 |
| 2009-04-03 | 193,002 | 199,998 | 193,002 | 199,998 | 52 | 333.33 |
| 2009-04-02 | 193,098 | 193,098 | 186,498 | 193,098 | 41 | 321.83 |
| 2009-04-01 | 195,000 | 195,000 | 190,098 | 190,098 | 11 | 316.83 |
| 2009-03-31 | 184,200 | 195,000 | 184,200 | 195,000 | 46 | 325 |
| 2009-03-30 | 197,898 | 197,898 | 186,498 | 190,200 | 87 | 317 |
| 2009-03-27 | 193,998 | 198,900 | 189,000 | 198,498 | 176 | 330.83 |
| 2009-03-26 | 186,000 | 191,898 | 184,998 | 191,898 | 89 | 319.83 |
| 2009-03-25 | 175,998 | 184,998 | 175,500 | 180,000 | 158 | 300 |
| 2009-03-24 | 160,602 | 172,998 | 160,500 | 172,998 | 173 | 288.33 |
| 2009-03-23 | 162,000 | 162,000 | 157,500 | 157,698 | 72 | 262.83 |
| 2009-03-19 | 157,098 | 163,002 | 157,002 | 157,002 | 80 | 261.67 |
| 2009-03-18 | 163,998 | 163,998 | 155,502 | 156,498 | 135 | 260.83 |
| 2009-03-17 | 166,002 | 167,502 | 160,002 | 160,998 | 136 | 268.33 |
| 2009-03-16 | 168,900 | 168,900 | 165,000 | 166,098 | 102 | 276.83 |
| 2009-03-13 | 163,002 | 168,402 | 160,002 | 168,000 | 78 | 280 |
| 2009-03-12 | 168,198 | 171,000 | 162,000 | 163,002 | 109 | 271.67 |
| 2009-03-11 | 172,002 | 174,000 | 167,298 | 171,000 | 91 | 285 |
| 2009-03-10 | 169,002 | 172,002 | 168,000 | 172,002 | 169 | 286.67 |
| 2009-03-09 | 169,998 | 172,998 | 166,698 | 168,498 | 70 | 280.83 |
| 2009-03-06 | 166,902 | 174,000 | 163,002 | 169,998 | 42 | 283.33 |
| 2009-03-05 | 168,498 | 168,498 | 161,898 | 166,002 | 58 | 276.67 |
| 2009-03-04 | 168,000 | 168,000 | 160,002 | 166,800 | 177 | 278 |
| 2009-03-03 | 178,002 | 178,002 | 165,000 | 170,802 | 97 | 284.67 |
| 2009-03-02 | 184,998 | 185,100 | 175,002 | 179,898 | 124 | 299.83 |
| 2009-02-27 | 160,398 | 175,998 | 160,398 | 174,900 | 302 | 291.50 |
| 2009-02-26 | 165,000 | 166,998 | 159,102 | 160,200 | 129 | 267 |
| 2009-02-25 | 154,698 | 169,002 | 153,000 | 166,998 | 394 | 278.33 |
| 2009-02-24 | 144,000 | 151,998 | 141,000 | 151,698 | 219 | 252.83 |
| 2009-02-23 | 139,002 | 142,998 | 135,498 | 142,998 | 119 | 238.33 |
| 2009-02-20 | 150,102 | 152,100 | 136,602 | 141,000 | 185 | 235 |
| 2009-02-19 | 150,102 | 150,600 | 148,002 | 148,500 | 58 | 247.50 |
| 2009-02-18 | 148,902 | 151,500 | 146,700 | 150,798 | 78 | 251.33 |
| 2009-02-17 | 151,602 | 153,600 | 145,002 | 151,902 | 433 | 253.17 |
| 2009-02-16 | 142,902 | 156,900 | 141,102 | 149,598 | 1,261 | 249.33 |
| 2009-02-13 | 137,400 | 139,998 | 135,102 | 136,902 | 144 | 228.17 |
| 2009-02-12 | 133,602 | 138,000 | 133,602 | 136,002 | 119 | 226.67 |
| 2009-02-10 | 135,000 | 135,000 | 132,102 | 133,398 | 129 | 222.33 |
| 2009-02-09 | 141,000 | 141,000 | 133,998 | 136,902 | 105 | 228.17 |
| 2009-02-06 | 138,000 | 139,998 | 136,500 | 139,002 | 122 | 231.67 |
| 2009-02-05 | 133,998 | 136,998 | 133,998 | 135,702 | 92 | 226.17 |
| 2009-02-04 | 132,000 | 133,500 | 131,202 | 133,500 | 37 | 222.50 |
| 2009-02-03 | 128,898 | 130,500 | 127,998 | 130,002 | 141 | 216.67 |
| 2009-02-02 | 126,600 | 129,000 | 126,402 | 128,502 | 124 | 214.17 |
| 2009-01-30 | 130,602 | 130,602 | 128,400 | 130,002 | 71 | 216.67 |
| 2009-01-29 | 133,800 | 134,802 | 132,498 | 132,498 | 37 | 220.83 |
| 2009-01-28 | 131,298 | 131,802 | 130,398 | 131,802 | 53 | 219.67 |
| 2009-01-27 | 133,998 | 133,998 | 130,200 | 131,298 | 75 | 218.83 |
| 2009-01-26 | 139,002 | 139,002 | 133,998 | 136,002 | 60 | 226.67 |
| 2009-01-23 | 142,302 | 142,302 | 138,000 | 139,002 | 51 | 231.67 |
| 2009-01-22 | 145,500 | 145,500 | 141,198 | 142,002 | 70 | 236.67 |
| 2009-01-21 | 140,202 | 148,002 | 140,100 | 141,498 | 136 | 235.83 |
| 2009-01-20 | 160,002 | 160,902 | 142,998 | 143,298 | 162 | 238.83 |
| 2009-01-19 | 149,502 | 158,802 | 149,502 | 157,002 | 306 | 261.67 |
| 2009-01-16 | 133,398 | 148,800 | 131,400 | 146,898 | 378 | 244.83 |
| 2009-01-15 | 125,502 | 130,002 | 125,502 | 129,402 | 395 | 215.67 |
| 2009-01-14 | 123,402 | 123,402 | 120,000 | 121,500 | 76 | 202.50 |
| 2009-01-13 | 126,000 | 126,102 | 124,500 | 125,400 | 52 | 209 |
| 2009-01-09 | 131,100 | 133,902 | 130,602 | 130,602 | 13 | 217.67 |
| 2009-01-08 | 133,998 | 133,998 | 131,202 | 132,000 | 26 | 220 |
| 2009-01-07 | 135,498 | 135,498 | 133,998 | 133,998 | 10 | 223.33 |
| 2009-01-06 | 133,398 | 136,998 | 133,398 | 136,002 | 48 | 226.67 |
| 2009-01-05 | 132,000 | 133,998 | 131,802 | 133,800 | 9 | 223 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株
