2461 (株)ファンコミュニケーションズ 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 | 121,000 | 121,400 | 118,000 | 121,104 | 149 | 151.38 |
| 2009-12-29 | 124,000 | 125,000 | 120,000 | 120,904 | 218 | 151.13 |
| 2009-12-28 | 127,000 | 127,000 | 122,400 | 125,000 | 164 | 156.25 |
| 2009-12-25 | 129,504 | 129,504 | 126,000 | 128,000 | 109 | 160 |
| 2009-12-24 | 127,000 | 129,504 | 121,600 | 127,504 | 247 | 159.38 |
| 2009-12-22 | 130,104 | 130,904 | 125,000 | 125,504 | 280 | 156.88 |
| 2009-12-21 | 126,800 | 130,000 | 125,000 | 128,904 | 383 | 161.13 |
| 2009-12-18 | 121,000 | 125,704 | 120,400 | 123,504 | 263 | 154.38 |
| 2009-12-17 | 119,504 | 124,304 | 118,000 | 120,000 | 464 | 150 |
| 2009-12-16 | 116,000 | 117,904 | 110,000 | 115,704 | 309 | 144.63 |
| 2009-12-15 | 119,000 | 119,800 | 116,000 | 116,000 | 138 | 145 |
| 2009-12-14 | 119,904 | 119,904 | 115,200 | 118,904 | 51 | 148.63 |
| 2009-12-11 | 121,904 | 121,904 | 116,904 | 119,304 | 132 | 149.13 |
| 2009-12-10 | 120,200 | 122,200 | 117,000 | 120,000 | 208 | 150 |
| 2009-12-09 | 124,704 | 127,704 | 122,200 | 123,000 | 162 | 153.75 |
| 2009-12-08 | 128,000 | 128,904 | 122,904 | 128,704 | 120 | 160.88 |
| 2009-12-07 | 130,000 | 133,000 | 128,104 | 129,000 | 155 | 161.25 |
| 2009-12-04 | 123,904 | 128,000 | 121,200 | 127,304 | 171 | 159.13 |
| 2009-12-03 | 124,104 | 126,104 | 123,000 | 124,000 | 224 | 155 |
| 2009-12-02 | 118,800 | 131,000 | 118,800 | 124,000 | 141 | 155 |
| 2009-12-01 | 123,000 | 125,000 | 120,000 | 124,304 | 112 | 155.38 |
| 2009-11-30 | 118,000 | 121,800 | 118,000 | 120,904 | 35 | 151.13 |
| 2009-11-27 | 112,000 | 119,400 | 111,800 | 119,400 | 165 | 149.25 |
| 2009-11-26 | 114,200 | 118,200 | 113,600 | 116,000 | 113 | 145 |
| 2009-11-25 | 111,400 | 117,904 | 111,400 | 117,504 | 156 | 146.88 |
| 2009-11-24 | 124,400 | 124,400 | 115,000 | 117,104 | 86 | 146.38 |
| 2009-11-20 | 115,000 | 123,504 | 114,000 | 120,000 | 211 | 150 |
| 2009-11-19 | 113,904 | 122,000 | 112,000 | 117,904 | 617 | 147.38 |
| 2009-11-18 | 110,504 | 116,000 | 110,000 | 113,904 | 287 | 142.38 |
| 2009-11-17 | 128,000 | 128,504 | 108,000 | 115,904 | 915 | 144.88 |
| 2009-11-16 | 140,000 | 140,000 | 127,800 | 128,000 | 212 | 160 |
| 2009-11-13 | 137,200 | 142,000 | 135,000 | 141,504 | 217 | 176.88 |
| 2009-11-12 | 141,000 | 143,400 | 139,200 | 139,200 | 67 | 174 |
| 2009-11-11 | 137,000 | 146,000 | 135,000 | 143,000 | 396 | 178.75 |
| 2009-11-10 | 140,000 | 141,000 | 135,904 | 137,800 | 146 | 172.25 |
| 2009-11-09 | 144,000 | 144,000 | 138,000 | 139,504 | 135 | 174.38 |
| 2009-11-06 | 152,000 | 152,504 | 145,000 | 145,504 | 119 | 181.88 |
| 2009-11-05 | 152,000 | 152,000 | 149,800 | 152,000 | 162 | 190 |
| 2009-11-04 | 154,000 | 154,200 | 151,104 | 151,504 | 71 | 189.38 |
| 2009-11-02 | 150,000 | 154,000 | 149,904 | 153,504 | 63 | 191.88 |
| 2009-10-30 | 152,704 | 153,000 | 150,704 | 151,504 | 23 | 189.38 |
| 2009-10-29 | 149,000 | 152,400 | 148,104 | 150,000 | 129 | 187.50 |
| 2009-10-28 | 154,104 | 156,000 | 151,600 | 151,704 | 139 | 189.63 |
| 2009-10-27 | 153,000 | 159,800 | 153,000 | 154,000 | 305 | 192.50 |
| 2009-10-26 | 152,504 | 153,800 | 151,104 | 153,704 | 134 | 192.13 |
| 2009-10-23 | 152,000 | 153,600 | 150,304 | 152,000 | 103 | 190 |
| 2009-10-22 | 152,304 | 152,400 | 150,200 | 151,904 | 77 | 189.88 |
| 2009-10-21 | 153,000 | 153,000 | 150,000 | 151,504 | 48 | 189.38 |
| 2009-10-20 | 154,000 | 154,000 | 151,104 | 153,504 | 26 | 191.88 |
| 2009-10-19 | 153,000 | 154,000 | 149,504 | 154,000 | 105 | 192.50 |
| 2009-10-16 | 153,504 | 153,504 | 148,000 | 150,000 | 197 | 187.50 |
| 2009-10-15 | 153,400 | 153,504 | 152,904 | 153,400 | 74 | 191.75 |
| 2009-10-14 | 153,000 | 155,104 | 151,104 | 151,904 | 72 | 189.88 |
| 2009-10-13 | 152,704 | 154,304 | 152,704 | 154,304 | 49 | 192.88 |
| 2009-10-09 | 154,504 | 156,600 | 153,000 | 154,504 | 52 | 193.13 |
| 2009-10-08 | 156,304 | 156,304 | 155,104 | 155,200 | 24 | 194 |
| 2009-10-07 | 158,704 | 158,800 | 157,104 | 158,000 | 109 | 197.50 |
| 2009-10-06 | 152,304 | 158,000 | 152,000 | 158,000 | 212 | 197.50 |
| 2009-10-05 | 157,600 | 160,000 | 152,304 | 152,304 | 133 | 190.38 |
| 2009-10-02 | 155,000 | 158,000 | 154,000 | 157,600 | 58 | 197 |
| 2009-10-01 | 156,000 | 162,504 | 154,504 | 162,200 | 90 | 202.75 |
| 2009-09-30 | 152,600 | 158,904 | 152,000 | 158,904 | 88 | 198.63 |
| 2009-09-29 | 158,904 | 159,704 | 153,000 | 155,504 | 117 | 194.38 |
| 2009-09-28 | 161,104 | 161,104 | 158,704 | 160,000 | 136 | 200 |
| 2009-09-25 | 161,200 | 162,000 | 161,000 | 161,104 | 113 | 201.38 |
| 2009-09-24 | 162,200 | 163,504 | 161,000 | 161,504 | 125 | 201.88 |
| 2009-09-18 | 165,104 | 165,904 | 164,000 | 164,200 | 100 | 205.25 |
| 2009-09-17 | 165,000 | 168,000 | 164,304 | 165,600 | 560 | 207 |
| 2009-09-16 | 165,000 | 169,000 | 164,504 | 166,504 | 351 | 208.13 |
| 2009-09-15 | 163,200 | 164,000 | 160,800 | 163,904 | 81 | 204.88 |
| 2009-09-14 | 163,904 | 163,904 | 160,200 | 162,904 | 124 | 203.63 |
| 2009-09-11 | 163,704 | 163,704 | 160,200 | 161,904 | 122 | 202.38 |
| 2009-09-10 | 170,000 | 170,000 | 162,304 | 162,600 | 381 | 203.25 |
| 2009-09-09 | 159,904 | 161,600 | 158,504 | 161,200 | 63 | 201.50 |
| 2009-09-08 | 161,200 | 161,200 | 158,504 | 159,904 | 199 | 199.88 |
| 2009-09-07 | 166,304 | 166,304 | 161,200 | 161,400 | 58 | 201.75 |
| 2009-09-04 | 166,000 | 168,504 | 160,800 | 163,304 | 535 | 204.13 |
| 2009-09-03 | 162,200 | 167,000 | 162,000 | 167,000 | 76 | 208.75 |
| 2009-09-02 | 162,504 | 164,000 | 162,000 | 163,504 | 62 | 204.38 |
| 2009-09-01 | 160,304 | 164,000 | 160,304 | 163,000 | 57 | 203.75 |
| 2009-08-31 | 166,904 | 166,904 | 161,000 | 161,904 | 124 | 202.38 |
| 2009-08-28 | 160,504 | 168,504 | 160,504 | 167,904 | 275 | 209.88 |
| 2009-08-27 | 167,304 | 167,304 | 158,000 | 160,000 | 491 | 200 |
| 2009-08-26 | 162,800 | 167,800 | 162,800 | 166,800 | 60 | 208.50 |
| 2009-08-25 | 167,400 | 167,800 | 162,504 | 162,600 | 201 | 203.25 |
| 2009-08-24 | 167,800 | 169,800 | 167,504 | 168,000 | 136 | 210 |
| 2009-08-21 | 166,304 | 169,600 | 164,504 | 164,800 | 249 | 206 |
| 2009-08-20 | 166,904 | 171,904 | 165,000 | 169,304 | 233 | 211.63 |
| 2009-08-19 | 177,000 | 181,304 | 166,000 | 166,904 | 1,765 | 208.63 |
| 2009-08-18 | 159,904 | 173,000 | 159,000 | 172,000 | 1,541 | 215 |
| 2009-08-17 | 153,504 | 158,000 | 153,000 | 158,000 | 125 | 197.50 |
| 2009-08-14 | 153,504 | 154,504 | 151,600 | 153,504 | 145 | 191.88 |
| 2009-08-13 | 155,504 | 155,504 | 150,200 | 152,904 | 199 | 191.13 |
| 2009-08-12 | 157,000 | 157,704 | 152,504 | 154,504 | 233 | 193.13 |
| 2009-08-11 | 159,904 | 159,904 | 158,000 | 158,504 | 125 | 198.13 |
| 2009-08-10 | 160,000 | 161,000 | 156,904 | 159,400 | 401 | 199.25 |
| 2009-08-07 | 165,400 | 165,400 | 159,704 | 160,104 | 197 | 200.13 |
| 2009-08-06 | 169,104 | 169,104 | 162,104 | 162,400 | 314 | 203 |
| 2009-08-05 | 179,000 | 179,000 | 166,000 | 169,104 | 1,165 | 211.38 |
| 2009-08-04 | 160,704 | 163,504 | 159,800 | 161,200 | 116 | 201.50 |
| 2009-08-03 | 156,904 | 160,200 | 156,904 | 158,704 | 49 | 198.38 |
| 2009-07-31 | 164,704 | 164,704 | 158,504 | 158,800 | 153 | 198.50 |
| 2009-07-30 | 160,000 | 162,504 | 157,000 | 162,504 | 168 | 203.13 |
| 2009-07-29 | 162,600 | 162,600 | 160,000 | 161,504 | 108 | 201.88 |
| 2009-07-28 | 166,800 | 167,000 | 165,000 | 165,600 | 160 | 207 |
| 2009-07-27 | 169,000 | 169,800 | 164,800 | 165,000 | 127 | 206.25 |
| 2009-07-24 | 163,400 | 167,000 | 162,304 | 167,000 | 140 | 208.75 |
| 2009-07-23 | 162,904 | 168,000 | 160,200 | 165,200 | 161 | 206.50 |
| 2009-07-22 | 163,904 | 166,504 | 161,200 | 165,000 | 340 | 206.25 |
| 2009-07-21 | 160,800 | 162,904 | 159,600 | 162,000 | 247 | 202.50 |
| 2009-07-17 | 156,904 | 159,504 | 154,200 | 158,904 | 193 | 198.63 |
| 2009-07-16 | 160,000 | 161,000 | 152,200 | 153,800 | 322 | 192.25 |
| 2009-07-15 | 145,000 | 153,000 | 139,104 | 153,000 | 468 | 191.25 |
| 2009-07-14 | 145,000 | 154,000 | 145,000 | 149,000 | 379 | 186.25 |
| 2009-07-13 | 162,904 | 164,400 | 138,504 | 147,000 | 729 | 183.75 |
| 2009-07-10 | 165,000 | 167,504 | 157,000 | 164,904 | 774 | 206.13 |
| 2009-07-09 | 159,000 | 173,904 | 157,000 | 168,504 | 2,344 | 210.63 |
| 2009-07-08 | 155,104 | 160,000 | 151,304 | 160,000 | 492 | 200 |
| 2009-07-07 | 159,904 | 159,904 | 147,800 | 158,000 | 732 | 197.50 |
| 2009-07-06 | 152,000 | 158,704 | 152,000 | 155,104 | 754 | 193.88 |
| 2009-07-03 | 142,000 | 150,904 | 142,000 | 149,704 | 371 | 187.13 |
| 2009-07-02 | 146,704 | 149,000 | 143,600 | 148,000 | 470 | 185 |
| 2009-07-01 | 141,000 | 148,904 | 139,504 | 144,904 | 633 | 181.13 |
| 2009-06-30 | 144,704 | 147,000 | 134,904 | 140,000 | 1,233 | 175 |
| 2009-06-29 | 133,304 | 146,504 | 133,000 | 143,000 | 1,339 | 178.75 |
| 2009-06-26 | 127,504 | 127,504 | 125,000 | 127,304 | 126 | 159.13 |
| 2009-06-25 | 124,600 | 125,800 | 123,000 | 125,000 | 93 | 156.25 |
| 2009-06-24 | 120,704 | 122,600 | 120,200 | 122,600 | 25 | 153.25 |
| 2009-06-23 | 123,000 | 125,400 | 119,904 | 120,704 | 74 | 150.88 |
| 2009-06-22 | 122,104 | 122,800 | 121,800 | 122,000 | 38 | 152.50 |
| 2009-06-19 | 120,704 | 121,800 | 119,000 | 120,000 | 152 | 150 |
| 2009-06-18 | 122,904 | 123,000 | 118,504 | 120,000 | 189 | 150 |
| 2009-06-17 | 124,200 | 125,000 | 122,504 | 123,800 | 196 | 154.75 |
| 2009-06-16 | 127,600 | 128,000 | 124,904 | 124,904 | 121 | 156.13 |
| 2009-06-15 | 124,800 | 127,000 | 124,000 | 126,704 | 113 | 158.38 |
| 2009-06-12 | 126,600 | 127,000 | 125,000 | 125,104 | 145 | 156.38 |
| 2009-06-11 | 127,000 | 127,400 | 125,200 | 127,400 | 81 | 159.25 |
| 2009-06-10 | 126,504 | 129,000 | 126,504 | 127,304 | 38 | 159.13 |
| 2009-06-09 | 129,504 | 129,504 | 126,504 | 126,504 | 39 | 158.13 |
| 2009-06-08 | 130,000 | 130,200 | 126,200 | 127,704 | 104 | 159.63 |
| 2009-06-05 | 134,000 | 134,000 | 130,400 | 132,000 | 62 | 165 |
| 2009-06-04 | 130,504 | 132,504 | 130,000 | 132,504 | 46 | 165.63 |
| 2009-06-03 | 133,000 | 133,800 | 130,504 | 132,504 | 82 | 165.63 |
| 2009-06-02 | 137,400 | 139,000 | 132,504 | 133,704 | 190 | 167.13 |
| 2009-06-01 | 127,000 | 135,600 | 127,000 | 135,400 | 232 | 169.25 |
| 2009-05-29 | 128,000 | 128,000 | 124,104 | 126,000 | 55 | 157.50 |
| 2009-05-28 | 128,200 | 129,000 | 126,000 | 128,000 | 61 | 160 |
| 2009-05-27 | 128,104 | 130,000 | 128,104 | 128,704 | 86 | 160.88 |
| 2009-05-26 | 129,904 | 130,000 | 126,104 | 127,904 | 84 | 159.88 |
| 2009-05-25 | 124,000 | 127,000 | 122,304 | 127,000 | 56 | 158.75 |
| 2009-05-22 | 122,504 | 124,504 | 122,104 | 124,104 | 93 | 155.13 |
| 2009-05-21 | 126,000 | 132,104 | 125,000 | 126,200 | 348 | 157.75 |
| 2009-05-20 | 123,800 | 125,000 | 121,600 | 122,600 | 107 | 153.25 |
| 2009-05-19 | 124,104 | 125,000 | 124,104 | 124,600 | 62 | 155.75 |
| 2009-05-18 | 128,104 | 128,104 | 123,600 | 123,600 | 62 | 154.50 |
| 2009-05-15 | 126,000 | 129,904 | 125,800 | 128,104 | 67 | 160.13 |
| 2009-05-14 | 133,000 | 133,000 | 130,000 | 130,000 | 98 | 162.50 |
| 2009-05-13 | 133,504 | 136,000 | 132,504 | 133,904 | 199 | 167.38 |
| 2009-05-12 | 132,800 | 136,504 | 132,600 | 135,504 | 191 | 169.38 |
| 2009-05-11 | 132,504 | 134,200 | 132,400 | 133,904 | 121 | 167.38 |
| 2009-05-08 | 133,304 | 134,904 | 133,000 | 133,104 | 60 | 166.38 |
| 2009-05-07 | 139,400 | 139,400 | 134,704 | 135,000 | 81 | 168.75 |
| 2009-05-01 | 136,200 | 137,000 | 132,200 | 135,000 | 118 | 168.75 |
| 2009-04-30 | 132,000 | 140,000 | 129,904 | 139,504 | 165 | 174.38 |
| 2009-04-28 | 139,800 | 139,904 | 129,000 | 131,800 | 116 | 164.75 |
| 2009-04-27 | 140,904 | 142,400 | 135,000 | 136,200 | 90 | 170.25 |
| 2009-04-24 | 150,504 | 150,800 | 134,904 | 134,904 | 347 | 168.63 |
| 2009-04-23 | 137,504 | 150,000 | 134,000 | 148,504 | 656 | 185.63 |
| 2009-04-22 | 132,904 | 140,104 | 131,504 | 137,504 | 292 | 171.88 |
| 2009-04-21 | 125,200 | 132,000 | 122,000 | 132,000 | 169 | 165 |
| 2009-04-20 | 127,800 | 131,000 | 121,000 | 128,000 | 195 | 160 |
| 2009-04-17 | 123,000 | 127,000 | 122,600 | 126,200 | 163 | 157.75 |
| 2009-04-16 | 130,200 | 132,904 | 119,304 | 119,304 | 217 | 149.13 |
| 2009-04-15 | 124,200 | 129,000 | 120,400 | 128,800 | 86 | 161 |
| 2009-04-14 | 123,400 | 124,104 | 122,000 | 124,104 | 97 | 155.13 |
| 2009-04-13 | 126,400 | 128,000 | 123,400 | 123,504 | 77 | 154.38 |
| 2009-04-10 | 131,304 | 132,000 | 125,104 | 126,400 | 92 | 158 |
| 2009-04-09 | 126,504 | 127,304 | 120,000 | 127,304 | 104 | 159.13 |
| 2009-04-08 | 127,504 | 127,504 | 124,800 | 125,400 | 20 | 156.75 |
| 2009-04-07 | 127,504 | 127,504 | 124,200 | 125,504 | 55 | 156.88 |
| 2009-04-06 | 129,504 | 129,800 | 125,504 | 125,504 | 78 | 156.88 |
| 2009-04-03 | 132,200 | 133,400 | 124,600 | 125,504 | 108 | 156.88 |
| 2009-04-02 | 129,400 | 131,800 | 128,000 | 130,000 | 108 | 162.50 |
| 2009-04-01 | 126,904 | 128,800 | 123,000 | 126,904 | 175 | 158.63 |
| 2009-03-31 | 134,904 | 135,904 | 128,200 | 128,904 | 173 | 161.13 |
| 2009-03-30 | 135,600 | 142,000 | 133,000 | 135,600 | 383 | 169.50 |
| 2009-03-27 | 135,000 | 138,904 | 133,200 | 135,304 | 364 | 169.13 |
| 2009-03-26 | 130,000 | 135,000 | 125,000 | 133,000 | 785 | 166.25 |
| 2009-03-25 | 113,800 | 129,000 | 110,304 | 127,000 | 907 | 158.75 |
| 2009-03-24 | 121,504 | 123,904 | 112,504 | 115,800 | 387 | 144.75 |
| 2009-03-23 | 127,000 | 130,904 | 120,104 | 121,400 | 447 | 151.75 |
| 2009-03-19 | 123,504 | 132,000 | 123,504 | 131,000 | 715 | 163.75 |
| 2009-03-18 | 115,304 | 122,800 | 106,000 | 121,504 | 865 | 151.88 |
| 2009-03-17 | 110,000 | 117,800 | 110,000 | 113,304 | 1,320 | 141.63 |
| 2009-03-16 | 100,104 | 105,400 | 100,104 | 104,000 | 146 | 130 |
| 2009-03-13 | 104,504 | 107,800 | 100,000 | 100,104 | 404 | 125.13 |
| 2009-03-12 | 99,504 | 109,000 | 99,104 | 103,800 | 1,238 | 129.75 |
| 2009-03-11 | 98,504 | 99,504 | 97,504 | 99,000 | 305 | 123.75 |
| 2009-03-10 | 100,000 | 100,000 | 95,000 | 99,304 | 114 | 124.13 |
| 2009-03-09 | 99,000 | 100,000 | 97,504 | 98,000 | 232 | 122.50 |
| 2009-03-06 | 102,000 | 102,000 | 99,000 | 99,904 | 206 | 124.88 |
| 2009-03-05 | 102,000 | 103,800 | 100,800 | 101,600 | 277 | 127 |
| 2009-03-04 | 104,000 | 104,200 | 101,104 | 102,904 | 209 | 128.63 |
| 2009-03-03 | 103,200 | 105,504 | 102,504 | 105,200 | 374 | 131.50 |
| 2009-03-02 | 110,600 | 111,904 | 105,000 | 107,200 | 418 | 134 |
| 2009-02-27 | 105,000 | 105,104 | 100,400 | 104,600 | 535 | 130.75 |
| 2009-02-26 | 98,600 | 104,904 | 95,000 | 104,504 | 1,327 | 130.63 |
| 2009-02-25 | 103,304 | 105,504 | 100,000 | 100,200 | 1,639 | 125.25 |
| 2009-02-24 | 103,104 | 112,000 | 98,200 | 109,304 | 1,977 | 136.63 |
| 2009-02-23 | 102,400 | 117,800 | 101,000 | 106,400 | 2,445 | 133 |
| 2009-02-20 | 108,000 | 108,000 | 98,000 | 106,504 | 4,253 | 133.13 |
| 2009-02-19 | 83,104 | 102,904 | 80,600 | 98,000 | 6,809 | 122.50 |
| 2009-02-18 | 74,104 | 83,104 | 74,000 | 83,104 | 2,738 | 103.88 |
| 2009-02-17 | 73,104 | 73,104 | 73,104 | 73,104 | 120 | 91.38 |
| 2009-02-16 | 64,504 | 68,104 | 64,504 | 68,104 | 194 | 85.13 |
| 2009-02-13 | 60,104 | 64,000 | 60,104 | 63,104 | 311 | 78.88 |
| 2009-02-12 | 60,504 | 61,600 | 59,104 | 61,000 | 68 | 76.25 |
| 2009-02-10 | 61,504 | 63,400 | 60,504 | 60,800 | 231 | 76 |
| 2009-02-09 | 61,504 | 61,504 | 60,000 | 60,000 | 142 | 75 |
| 2009-02-06 | 61,800 | 63,104 | 60,504 | 60,600 | 219 | 75.75 |
| 2009-02-05 | 67,704 | 67,704 | 59,704 | 60,400 | 1,111 | 75.50 |
| 2009-02-04 | 62,704 | 63,200 | 60,800 | 63,200 | 528 | 79 |
| 2009-02-03 | 58,200 | 58,200 | 58,200 | 58,200 | 59 | 72.75 |
| 2009-02-02 | 53,104 | 54,000 | 52,504 | 53,200 | 39 | 66.50 |
| 2009-01-30 | 52,304 | 53,000 | 51,504 | 53,000 | 35 | 66.25 |
| 2009-01-29 | 54,000 | 54,000 | 52,504 | 52,504 | 18 | 65.63 |
| 2009-01-28 | 52,704 | 55,504 | 51,904 | 54,000 | 130 | 67.50 |
| 2009-01-27 | 51,504 | 52,200 | 51,000 | 52,200 | 51 | 65.25 |
| 2009-01-26 | 51,400 | 53,000 | 51,400 | 53,000 | 35 | 66.25 |
| 2009-01-23 | 51,400 | 53,000 | 50,504 | 52,800 | 50 | 66 |
| 2009-01-22 | 50,904 | 53,000 | 50,704 | 53,000 | 42 | 66.25 |
| 2009-01-21 | 52,600 | 52,704 | 51,704 | 51,904 | 34 | 64.88 |
| 2009-01-20 | 52,104 | 53,304 | 51,800 | 53,304 | 29 | 66.63 |
| 2009-01-19 | 51,504 | 53,400 | 51,304 | 53,400 | 24 | 66.75 |
| 2009-01-16 | 51,504 | 52,504 | 50,504 | 52,504 | 32 | 65.63 |
| 2009-01-15 | 50,904 | 52,904 | 50,200 | 52,504 | 90 | 65.63 |
| 2009-01-14 | 53,400 | 53,504 | 51,504 | 51,504 | 37 | 64.38 |
| 2009-01-13 | 56,304 | 56,304 | 54,104 | 54,104 | 63 | 67.63 |
| 2009-01-09 | 57,904 | 58,504 | 57,000 | 58,304 | 56 | 72.88 |
| 2009-01-08 | 58,400 | 59,504 | 56,704 | 59,504 | 64 | 74.38 |
| 2009-01-07 | 61,000 | 61,000 | 58,704 | 59,104 | 76 | 73.88 |
| 2009-01-06 | 59,504 | 61,000 | 58,704 | 60,504 | 139 | 75.63 |
| 2009-01-05 | 61,304 | 61,304 | 58,104 | 58,504 | 75 | 73.13 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
