2438 (株)アスカネット 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 | 43,400 | 44,000 | 43,300 | 43,952 | 32 | 109.88 |
| 2009-12-29 | 43,600 | 44,000 | 43,400 | 43,400 | 13 | 108.50 |
| 2009-12-28 | 43,500 | 44,400 | 43,252 | 44,000 | 114 | 110 |
| 2009-12-25 | 42,800 | 42,900 | 42,100 | 42,800 | 90 | 107 |
| 2009-12-24 | 41,952 | 42,000 | 41,300 | 42,000 | 120 | 105 |
| 2009-12-22 | 41,600 | 41,800 | 40,852 | 41,800 | 52 | 104.50 |
| 2009-12-21 | 41,552 | 42,000 | 41,252 | 42,000 | 114 | 105 |
| 2009-12-18 | 41,552 | 42,000 | 41,252 | 41,800 | 48 | 104.50 |
| 2009-12-17 | 41,900 | 42,000 | 41,752 | 41,752 | 22 | 104.38 |
| 2009-12-16 | 42,300 | 42,500 | 41,600 | 42,300 | 50 | 105.75 |
| 2009-12-15 | 42,000 | 42,900 | 42,000 | 42,452 | 17 | 106.13 |
| 2009-12-14 | 43,252 | 43,252 | 42,000 | 42,552 | 84 | 106.38 |
| 2009-12-11 | 43,100 | 43,900 | 42,852 | 43,200 | 59 | 108 |
| 2009-12-10 | 42,700 | 42,700 | 42,300 | 42,300 | 17 | 105.75 |
| 2009-12-09 | 43,052 | 43,052 | 42,300 | 42,300 | 30 | 105.75 |
| 2009-12-08 | 43,000 | 43,000 | 42,600 | 43,000 | 32 | 107.50 |
| 2009-12-07 | 43,752 | 43,752 | 42,200 | 42,300 | 53 | 105.75 |
| 2009-12-04 | 42,800 | 43,000 | 42,500 | 43,000 | 26 | 107.50 |
| 2009-12-03 | 41,600 | 42,752 | 41,600 | 42,400 | 78 | 106 |
| 2009-12-02 | 42,752 | 42,752 | 41,800 | 42,000 | 23 | 105 |
| 2009-12-01 | 41,900 | 42,752 | 41,052 | 42,752 | 143 | 106.88 |
| 2009-11-30 | 43,100 | 43,100 | 43,100 | 43,100 | 164 | 107.75 |
| 2009-11-27 | 40,000 | 40,000 | 39,100 | 39,100 | 88 | 97.75 |
| 2009-11-26 | 40,500 | 41,000 | 40,500 | 40,752 | 19 | 101.88 |
| 2009-11-25 | 40,500 | 41,000 | 40,500 | 40,500 | 20 | 101.25 |
| 2009-11-24 | 41,752 | 41,800 | 40,500 | 40,800 | 23 | 102 |
| 2009-11-20 | 40,452 | 41,800 | 40,452 | 41,800 | 28 | 104.50 |
| 2009-11-19 | 40,000 | 40,700 | 39,300 | 40,052 | 166 | 100.13 |
| 2009-11-18 | 41,800 | 41,800 | 39,152 | 39,900 | 390 | 99.75 |
| 2009-11-17 | 42,052 | 42,452 | 42,000 | 42,000 | 117 | 105 |
| 2009-11-16 | 42,700 | 43,800 | 42,000 | 42,200 | 168 | 105.50 |
| 2009-11-13 | 44,500 | 44,500 | 43,500 | 43,500 | 110 | 108.75 |
| 2009-11-12 | 44,100 | 45,000 | 44,100 | 44,952 | 113 | 112.38 |
| 2009-11-11 | 44,600 | 44,700 | 44,000 | 44,000 | 110 | 110 |
| 2009-11-10 | 45,500 | 45,500 | 44,552 | 44,652 | 40 | 111.63 |
| 2009-11-09 | 45,700 | 45,700 | 44,552 | 44,700 | 47 | 111.75 |
| 2009-11-06 | 45,352 | 45,352 | 45,000 | 45,352 | 88 | 113.38 |
| 2009-11-05 | 46,200 | 46,200 | 45,300 | 45,300 | 43 | 113.25 |
| 2009-11-04 | 46,000 | 46,000 | 45,500 | 45,600 | 26 | 114 |
| 2009-11-02 | 45,952 | 45,952 | 45,252 | 45,452 | 46 | 113.63 |
| 2009-10-30 | 46,000 | 46,452 | 45,800 | 46,452 | 25 | 116.13 |
| 2009-10-29 | 45,952 | 45,952 | 45,200 | 45,952 | 67 | 114.88 |
| 2009-10-28 | 47,052 | 47,052 | 46,100 | 46,700 | 53 | 116.75 |
| 2009-10-27 | 46,252 | 47,000 | 46,000 | 46,652 | 36 | 116.63 |
| 2009-10-26 | 46,500 | 46,652 | 46,152 | 46,652 | 20 | 116.63 |
| 2009-10-23 | 46,000 | 46,700 | 45,800 | 46,700 | 29 | 116.75 |
| 2009-10-22 | 46,600 | 46,600 | 46,000 | 46,000 | 53 | 115 |
| 2009-10-21 | 47,100 | 47,100 | 46,300 | 47,000 | 29 | 117.50 |
| 2009-10-20 | 46,200 | 47,000 | 46,200 | 47,000 | 29 | 117.50 |
| 2009-10-19 | 46,452 | 46,452 | 46,000 | 46,100 | 33 | 115.25 |
| 2009-10-16 | 46,500 | 46,500 | 46,200 | 46,500 | 98 | 116.25 |
| 2009-10-15 | 46,452 | 46,652 | 46,000 | 46,352 | 70 | 115.88 |
| 2009-10-14 | 47,000 | 47,000 | 46,352 | 46,352 | 60 | 115.88 |
| 2009-10-13 | 46,500 | 46,800 | 46,300 | 46,800 | 17 | 117 |
| 2009-10-09 | 46,900 | 46,900 | 46,200 | 46,452 | 45 | 116.13 |
| 2009-10-08 | 46,200 | 46,200 | 45,700 | 46,100 | 22 | 115.25 |
| 2009-10-07 | 45,000 | 46,300 | 45,000 | 46,100 | 53 | 115.25 |
| 2009-10-06 | 45,200 | 45,452 | 44,752 | 45,000 | 28 | 112.50 |
| 2009-10-05 | 44,800 | 45,552 | 44,700 | 45,452 | 92 | 113.63 |
| 2009-10-02 | 46,300 | 47,000 | 44,700 | 45,052 | 258 | 112.63 |
| 2009-10-01 | 47,000 | 47,352 | 46,652 | 46,900 | 91 | 117.25 |
| 2009-09-30 | 47,600 | 47,600 | 46,800 | 46,800 | 96 | 117 |
| 2009-09-29 | 48,100 | 48,100 | 47,200 | 47,200 | 12 | 118 |
| 2009-09-28 | 47,952 | 47,952 | 47,052 | 47,600 | 97 | 119 |
| 2009-09-25 | 48,200 | 48,752 | 47,700 | 47,800 | 86 | 119.50 |
| 2009-09-24 | 49,200 | 49,400 | 48,200 | 48,200 | 46 | 120.50 |
| 2009-09-18 | 49,752 | 49,752 | 48,500 | 49,100 | 63 | 122.75 |
| 2009-09-17 | 49,900 | 51,700 | 48,900 | 49,400 | 286 | 123.50 |
| 2009-09-16 | 49,000 | 49,700 | 48,700 | 49,352 | 109 | 123.38 |
| 2009-09-15 | 48,500 | 49,200 | 48,000 | 48,952 | 145 | 122.38 |
| 2009-09-14 | 48,452 | 49,000 | 47,300 | 48,452 | 164 | 121.13 |
| 2009-09-11 | 48,100 | 49,900 | 48,052 | 48,500 | 180 | 121.25 |
| 2009-09-10 | 48,300 | 49,400 | 48,200 | 48,400 | 366 | 121 |
| 2009-09-09 | 49,500 | 50,300 | 48,052 | 48,800 | 1,081 | 122 |
| 2009-09-08 | 46,300 | 46,600 | 45,800 | 46,300 | 166 | 115.75 |
| 2009-09-07 | 46,600 | 47,400 | 45,000 | 45,600 | 228 | 114 |
| 2009-09-04 | 46,952 | 47,000 | 45,800 | 46,500 | 256 | 116.25 |
| 2009-09-03 | 47,052 | 47,300 | 46,800 | 46,800 | 154 | 117 |
| 2009-09-02 | 47,400 | 47,500 | 46,952 | 47,352 | 96 | 118.38 |
| 2009-09-01 | 48,052 | 48,300 | 47,100 | 47,800 | 182 | 119.50 |
| 2009-08-31 | 48,052 | 48,052 | 47,600 | 48,000 | 77 | 120 |
| 2009-08-28 | 48,800 | 49,100 | 48,000 | 48,000 | 157 | 120 |
| 2009-08-27 | 48,252 | 48,900 | 47,552 | 48,800 | 125 | 122 |
| 2009-08-26 | 47,800 | 48,800 | 47,500 | 47,552 | 106 | 118.88 |
| 2009-08-25 | 47,552 | 48,100 | 47,500 | 47,552 | 97 | 118.88 |
| 2009-08-24 | 47,452 | 48,300 | 47,400 | 48,300 | 61 | 120.75 |
| 2009-08-21 | 48,500 | 48,500 | 47,100 | 47,100 | 87 | 117.75 |
| 2009-08-20 | 48,000 | 48,500 | 47,100 | 48,500 | 132 | 121.25 |
| 2009-08-19 | 48,000 | 48,500 | 48,000 | 48,100 | 87 | 120.25 |
| 2009-08-18 | 48,000 | 48,200 | 47,500 | 48,000 | 72 | 120 |
| 2009-08-17 | 49,100 | 49,500 | 47,500 | 48,000 | 203 | 120 |
| 2009-08-14 | 49,752 | 50,000 | 48,752 | 49,200 | 67 | 123 |
| 2009-08-13 | 48,500 | 50,700 | 48,500 | 49,752 | 111 | 124.38 |
| 2009-08-12 | 49,300 | 49,552 | 48,200 | 48,400 | 108 | 121 |
| 2009-08-11 | 48,900 | 49,100 | 48,500 | 48,900 | 78 | 122.25 |
| 2009-08-10 | 48,952 | 48,952 | 48,300 | 48,500 | 83 | 121.25 |
| 2009-08-07 | 49,552 | 49,552 | 48,200 | 48,952 | 164 | 122.38 |
| 2009-08-06 | 49,400 | 50,100 | 49,400 | 49,552 | 71 | 123.88 |
| 2009-08-05 | 50,000 | 50,300 | 49,500 | 49,500 | 65 | 123.75 |
| 2009-08-04 | 49,900 | 50,500 | 49,500 | 50,000 | 89 | 125 |
| 2009-08-03 | 50,200 | 50,200 | 49,352 | 49,600 | 109 | 124 |
| 2009-07-31 | 50,800 | 51,000 | 49,900 | 50,600 | 85 | 126.50 |
| 2009-07-30 | 50,200 | 51,200 | 49,800 | 51,000 | 118 | 127.50 |
| 2009-07-29 | 51,000 | 51,400 | 50,400 | 50,700 | 94 | 126.75 |
| 2009-07-28 | 52,800 | 52,800 | 51,300 | 51,400 | 148 | 128.50 |
| 2009-07-27 | 53,000 | 53,300 | 51,700 | 51,800 | 298 | 129.50 |
| 2009-07-24 | 50,500 | 53,000 | 50,300 | 52,900 | 245 | 132.25 |
| 2009-07-23 | 49,100 | 52,000 | 49,100 | 50,200 | 148 | 125.50 |
| 2009-07-22 | 49,300 | 49,800 | 48,600 | 49,100 | 76 | 122.75 |
| 2009-07-21 | 49,500 | 49,852 | 49,052 | 49,052 | 51 | 122.63 |
| 2009-07-17 | 49,200 | 49,300 | 48,152 | 49,300 | 51 | 123.25 |
| 2009-07-16 | 49,300 | 49,900 | 48,100 | 48,952 | 115 | 122.38 |
| 2009-07-15 | 47,652 | 48,500 | 47,652 | 48,100 | 66 | 120.25 |
| 2009-07-14 | 46,700 | 49,200 | 46,700 | 46,900 | 223 | 117.25 |
| 2009-07-13 | 49,100 | 49,400 | 46,552 | 46,552 | 178 | 116.38 |
| 2009-07-10 | 49,552 | 50,100 | 48,600 | 50,000 | 172 | 125 |
| 2009-07-09 | 51,000 | 51,000 | 49,000 | 49,152 | 139 | 122.88 |
| 2009-07-08 | 50,000 | 50,700 | 49,600 | 50,500 | 139 | 126.25 |
| 2009-07-07 | 51,200 | 51,900 | 50,200 | 50,300 | 94 | 125.75 |
| 2009-07-06 | 51,100 | 51,900 | 50,600 | 50,700 | 119 | 126.75 |
| 2009-07-03 | 51,800 | 52,200 | 50,000 | 51,400 | 270 | 128.50 |
| 2009-07-02 | 53,000 | 53,500 | 52,200 | 52,300 | 170 | 130.75 |
| 2009-07-01 | 54,400 | 54,400 | 52,700 | 52,700 | 202 | 131.75 |
| 2009-06-30 | 52,700 | 55,000 | 52,400 | 54,500 | 111 | 136.25 |
| 2009-06-29 | 52,800 | 53,500 | 52,000 | 52,700 | 201 | 131.75 |
| 2009-06-26 | 51,500 | 52,500 | 51,000 | 51,900 | 77 | 129.75 |
| 2009-06-25 | 50,700 | 51,000 | 50,500 | 51,000 | 42 | 127.50 |
| 2009-06-24 | 51,400 | 52,400 | 50,400 | 50,500 | 68 | 126.25 |
| 2009-06-23 | 50,100 | 51,300 | 49,700 | 50,900 | 113 | 127.25 |
| 2009-06-22 | 49,900 | 51,900 | 49,900 | 51,800 | 135 | 129.50 |
| 2009-06-19 | 51,000 | 51,000 | 49,452 | 50,000 | 255 | 125 |
| 2009-06-18 | 52,200 | 52,200 | 50,900 | 50,900 | 114 | 127.25 |
| 2009-06-17 | 52,400 | 53,000 | 51,900 | 52,600 | 186 | 131.50 |
| 2009-06-16 | 53,700 | 54,000 | 51,100 | 53,700 | 232 | 134.25 |
| 2009-06-15 | 56,000 | 57,000 | 53,500 | 55,200 | 257 | 138 |
| 2009-06-12 | 54,500 | 56,900 | 54,000 | 55,000 | 246 | 137.50 |
| 2009-06-11 | 53,300 | 53,300 | 52,300 | 53,000 | 99 | 132.50 |
| 2009-06-10 | 53,200 | 53,200 | 52,300 | 53,000 | 88 | 132.50 |
| 2009-06-09 | 51,000 | 53,500 | 51,000 | 52,200 | 183 | 130.50 |
| 2009-06-08 | 50,200 | 51,200 | 50,200 | 50,900 | 112 | 127.25 |
| 2009-06-05 | 51,800 | 51,900 | 50,100 | 50,700 | 234 | 126.75 |
| 2009-06-04 | 50,800 | 53,000 | 50,500 | 51,700 | 123 | 129.25 |
| 2009-06-03 | 49,100 | 50,400 | 47,552 | 50,400 | 424 | 126 |
| 2009-06-02 | 55,900 | 56,000 | 50,000 | 50,000 | 440 | 125 |
| 2009-06-01 | 48,200 | 51,400 | 48,200 | 51,400 | 309 | 128.50 |
| 2009-05-29 | 48,052 | 48,200 | 47,152 | 47,400 | 95 | 118.50 |
| 2009-05-28 | 47,052 | 48,000 | 46,600 | 47,900 | 230 | 119.75 |
| 2009-05-27 | 45,400 | 47,900 | 45,200 | 47,800 | 236 | 119.50 |
| 2009-05-26 | 44,952 | 45,400 | 44,800 | 45,000 | 54 | 112.50 |
| 2009-05-25 | 44,600 | 45,252 | 44,452 | 44,700 | 96 | 111.75 |
| 2009-05-22 | 45,100 | 45,600 | 44,300 | 45,000 | 87 | 112.50 |
| 2009-05-21 | 43,900 | 45,200 | 43,700 | 45,100 | 170 | 112.75 |
| 2009-05-20 | 44,000 | 44,700 | 43,452 | 44,000 | 59 | 110 |
| 2009-05-19 | 43,952 | 44,000 | 43,600 | 44,000 | 20 | 110 |
| 2009-05-18 | 44,000 | 44,000 | 43,000 | 43,700 | 67 | 109.25 |
| 2009-05-15 | 43,100 | 44,400 | 43,000 | 44,000 | 109 | 110 |
| 2009-05-14 | 43,900 | 44,000 | 43,052 | 43,300 | 87 | 108.25 |
| 2009-05-13 | 43,500 | 44,700 | 43,100 | 44,400 | 38 | 111 |
| 2009-05-12 | 42,352 | 44,900 | 42,352 | 43,000 | 49 | 107.50 |
| 2009-05-11 | 42,200 | 42,500 | 42,100 | 42,252 | 79 | 105.63 |
| 2009-05-08 | 43,000 | 43,000 | 42,152 | 42,200 | 81 | 105.50 |
| 2009-05-07 | 43,900 | 44,900 | 42,500 | 43,000 | 73 | 107.50 |
| 2009-05-01 | 43,500 | 44,000 | 42,100 | 44,000 | 86 | 110 |
| 2009-04-30 | 42,952 | 45,352 | 42,952 | 44,452 | 133 | 111.13 |
| 2009-04-28 | 45,100 | 45,100 | 43,752 | 43,752 | 73 | 109.38 |
| 2009-04-27 | 46,500 | 46,500 | 43,700 | 44,300 | 168 | 110.75 |
| 2009-04-24 | 46,652 | 46,900 | 46,400 | 46,452 | 169 | 116.13 |
| 2009-04-23 | 47,900 | 48,500 | 47,652 | 48,500 | 112 | 121.25 |
| 2009-04-22 | 48,052 | 48,052 | 47,600 | 47,600 | 128 | 119 |
| 2009-04-21 | 48,000 | 48,200 | 47,500 | 48,052 | 90 | 120.13 |
| 2009-04-20 | 48,400 | 49,000 | 47,200 | 48,800 | 136 | 122 |
| 2009-04-17 | 48,500 | 48,500 | 46,600 | 48,400 | 127 | 121 |
| 2009-04-16 | 48,800 | 48,800 | 47,700 | 48,400 | 118 | 121 |
| 2009-04-15 | 48,752 | 49,400 | 48,000 | 48,100 | 208 | 120.25 |
| 2009-04-14 | 46,152 | 48,500 | 45,500 | 48,500 | 270 | 121.25 |
| 2009-04-13 | 45,800 | 46,500 | 44,152 | 46,500 | 123 | 116.25 |
| 2009-04-10 | 44,800 | 45,400 | 44,000 | 45,000 | 121 | 112.50 |
| 2009-04-09 | 44,400 | 44,800 | 43,500 | 44,000 | 129 | 110 |
| 2009-04-08 | 45,100 | 45,100 | 43,300 | 44,800 | 124 | 112 |
| 2009-04-07 | 44,400 | 45,000 | 43,000 | 44,300 | 105 | 110.75 |
| 2009-04-06 | 44,100 | 44,552 | 42,800 | 44,500 | 157 | 111.25 |
| 2009-04-03 | 46,000 | 46,000 | 43,600 | 45,300 | 113 | 113.25 |
| 2009-04-02 | 44,900 | 46,200 | 44,500 | 45,952 | 157 | 114.88 |
| 2009-04-01 | 46,552 | 46,900 | 44,600 | 46,900 | 161 | 117.25 |
| 2009-03-31 | 47,500 | 47,852 | 46,900 | 46,952 | 39 | 117.38 |
| 2009-03-30 | 46,300 | 47,800 | 46,300 | 47,052 | 95 | 117.63 |
| 2009-03-27 | 44,252 | 45,500 | 44,252 | 45,500 | 45 | 113.75 |
| 2009-03-26 | 44,052 | 44,700 | 43,900 | 44,200 | 93 | 110.50 |
| 2009-03-25 | 42,552 | 44,400 | 42,500 | 44,000 | 63 | 110 |
| 2009-03-24 | 41,052 | 42,400 | 41,000 | 42,400 | 155 | 106 |
| 2009-03-23 | 42,000 | 42,200 | 40,052 | 40,100 | 32 | 100.25 |
| 2009-03-19 | 43,000 | 43,052 | 41,200 | 41,252 | 31 | 103.13 |
| 2009-03-18 | 43,052 | 43,300 | 43,000 | 43,052 | 23 | 107.63 |
| 2009-03-17 | 43,400 | 43,400 | 42,200 | 43,000 | 9 | 107.50 |
| 2009-03-16 | 41,400 | 44,000 | 41,400 | 44,000 | 13 | 110 |
| 2009-03-13 | 40,000 | 41,000 | 39,400 | 41,000 | 29 | 102.50 |
| 2009-03-12 | 40,800 | 41,000 | 40,000 | 40,000 | 42 | 100 |
| 2009-03-11 | 42,100 | 42,600 | 41,200 | 41,200 | 28 | 103 |
| 2009-03-10 | 43,000 | 43,000 | 42,000 | 42,500 | 50 | 106.25 |
| 2009-03-09 | 44,600 | 45,400 | 44,600 | 45,000 | 97 | 112.50 |
| 2009-03-06 | 46,800 | 46,800 | 45,000 | 45,000 | 84 | 112.50 |
| 2009-03-05 | 48,800 | 48,800 | 48,000 | 48,400 | 71 | 121 |
| 2009-03-04 | 49,200 | 49,200 | 48,400 | 48,400 | 207 | 121 |
| 2009-03-03 | 48,500 | 48,500 | 48,000 | 48,400 | 34 | 121 |
| 2009-03-02 | 49,400 | 49,500 | 48,000 | 48,500 | 61 | 121.25 |
| 2009-02-27 | 50,000 | 50,000 | 47,500 | 49,000 | 42 | 122.50 |
| 2009-02-26 | 49,600 | 51,000 | 49,300 | 51,000 | 22 | 127.50 |
| 2009-02-25 | 48,100 | 48,100 | 48,000 | 48,000 | 31 | 120 |
| 2009-02-24 | 48,000 | 48,000 | 47,500 | 48,000 | 63 | 120 |
| 2009-02-23 | 52,100 | 52,100 | 49,800 | 50,100 | 61 | 125.25 |
| 2009-02-20 | 53,500 | 53,500 | 52,000 | 52,000 | 13 | 130 |
| 2009-02-19 | 55,500 | 55,500 | 55,000 | 55,500 | 13 | 138.75 |
| 2009-02-17 | 56,000 | 56,000 | 55,800 | 55,900 | 7 | 139.75 |
| 2009-02-16 | 54,100 | 56,200 | 53,000 | 56,000 | 30 | 140 |
| 2009-02-13 | 51,500 | 54,000 | 50,600 | 54,000 | 38 | 135 |
| 2009-02-12 | 55,900 | 55,900 | 54,000 | 54,000 | 45 | 135 |
| 2009-02-10 | 56,000 | 56,000 | 55,600 | 55,600 | 8 | 139 |
| 2009-02-09 | 55,600 | 55,600 | 55,200 | 55,600 | 10 | 139 |
| 2009-02-06 | 56,000 | 56,000 | 55,500 | 55,500 | 9 | 138.75 |
| 2009-02-05 | 55,500 | 55,500 | 55,000 | 55,200 | 13 | 138 |
| 2009-02-04 | 55,500 | 56,300 | 55,000 | 56,000 | 44 | 140 |
| 2009-02-03 | 56,800 | 56,800 | 55,500 | 56,000 | 34 | 140 |
| 2009-02-02 | 55,500 | 57,800 | 55,500 | 57,800 | 54 | 144.50 |
| 2009-01-30 | 56,600 | 57,100 | 54,500 | 56,200 | 188 | 140.50 |
| 2009-01-29 | 59,000 | 61,000 | 57,000 | 59,100 | 203 | 147.75 |
| 2009-01-28 | 61,500 | 62,500 | 59,500 | 60,000 | 233 | 150 |
| 2009-01-27 | 59,500 | 61,500 | 57,000 | 61,000 | 216 | 152.50 |
| 2009-01-26 | 57,900 | 61,400 | 55,500 | 59,400 | 276 | 148.50 |
| 2009-01-23 | 54,100 | 58,000 | 53,000 | 56,400 | 109 | 141 |
| 2009-01-22 | 53,400 | 54,900 | 52,000 | 54,600 | 79 | 136.50 |
| 2009-01-21 | 53,600 | 54,000 | 53,500 | 53,500 | 46 | 133.75 |
| 2009-01-20 | 54,400 | 55,000 | 53,600 | 54,900 | 43 | 137.25 |
| 2009-01-19 | 54,200 | 56,300 | 53,000 | 55,900 | 24 | 139.75 |
| 2009-01-16 | 55,300 | 55,500 | 52,500 | 55,000 | 42 | 137.50 |
| 2009-01-15 | 55,500 | 55,600 | 55,500 | 55,500 | 13 | 138.75 |
| 2009-01-14 | 57,900 | 58,000 | 56,000 | 57,000 | 13 | 142.50 |
| 2009-01-13 | 55,000 | 55,000 | 54,000 | 55,000 | 11 | 137.50 |
| 2009-01-09 | 56,300 | 56,800 | 55,000 | 55,100 | 49 | 137.75 |
| 2009-01-08 | 57,500 | 57,500 | 56,300 | 56,300 | 16 | 140.75 |
| 2009-01-07 | 57,500 | 59,900 | 57,000 | 58,000 | 28 | 145 |
| 2009-01-06 | 56,500 | 57,000 | 56,000 | 57,000 | 78 | 142.50 |
| 2009-01-05 | 56,800 | 56,800 | 56,000 | 56,000 | 48 | 140 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
