2464 (株)Aoba-BBT 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 | 53,100 | 53,500 | 50,000 | 53,500 | 76 | 267.50 |
| 2009-12-29 | 53,300 | 53,500 | 53,100 | 53,100 | 37 | 265.50 |
| 2009-12-28 | 58,000 | 58,000 | 52,800 | 54,800 | 115 | 274 |
| 2009-12-24 | 50,000 | 50,000 | 50,000 | 50,000 | 49 | 250 |
| 2009-12-22 | 44,500 | 46,000 | 44,000 | 46,000 | 56 | 230 |
| 2009-12-21 | 42,850 | 43,500 | 42,850 | 43,500 | 28 | 217.50 |
| 2009-12-18 | 41,500 | 42,100 | 41,000 | 42,000 | 22 | 210 |
| 2009-12-17 | 41,700 | 42,000 | 41,000 | 41,000 | 19 | 205 |
| 2009-12-16 | 40,600 | 40,700 | 40,500 | 40,500 | 7 | 202.50 |
| 2009-12-15 | 40,850 | 40,850 | 40,450 | 40,500 | 7 | 202.50 |
| 2009-12-14 | 40,300 | 40,850 | 40,300 | 40,700 | 14 | 203.50 |
| 2009-12-11 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 201.50 |
| 2009-12-10 | 40,300 | 40,900 | 40,300 | 40,850 | 10 | 204.25 |
| 2009-12-09 | 40,100 | 40,650 | 40,000 | 40,000 | 8 | 200 |
| 2009-12-08 | 41,050 | 41,450 | 39,450 | 40,650 | 15 | 203.25 |
| 2009-12-07 | 40,250 | 41,050 | 40,250 | 41,050 | 4 | 205.25 |
| 2009-12-04 | 40,300 | 40,600 | 40,100 | 40,200 | 11 | 201 |
| 2009-12-03 | 40,100 | 41,950 | 40,100 | 41,950 | 6 | 209.75 |
| 2009-12-02 | 40,000 | 40,500 | 39,300 | 40,500 | 38 | 202.50 |
| 2009-12-01 | 41,000 | 41,500 | 41,000 | 41,300 | 14 | 206.50 |
| 2009-11-30 | 40,000 | 41,000 | 40,000 | 41,000 | 14 | 205 |
| 2009-11-27 | 39,100 | 39,100 | 38,600 | 39,100 | 15 | 195.50 |
| 2009-11-26 | 40,200 | 41,750 | 40,000 | 40,000 | 27 | 200 |
| 2009-11-25 | 43,400 | 43,400 | 40,600 | 40,600 | 30 | 203 |
| 2009-11-24 | 43,750 | 43,750 | 42,150 | 42,150 | 11 | 210.75 |
| 2009-11-20 | 42,000 | 42,950 | 42,000 | 42,950 | 6 | 214.75 |
| 2009-11-19 | 41,050 | 41,100 | 41,050 | 41,100 | 21 | 205.50 |
| 2009-11-18 | 42,200 | 43,000 | 42,000 | 43,000 | 10 | 215 |
| 2009-11-17 | 43,250 | 43,250 | 43,250 | 43,250 | 3 | 216.25 |
| 2009-11-16 | 43,300 | 43,950 | 43,200 | 43,250 | 47 | 216.25 |
| 2009-11-13 | 43,650 | 43,650 | 43,650 | 43,650 | 6 | 218.25 |
| 2009-11-12 | 42,050 | 42,100 | 42,050 | 42,050 | 4 | 210.25 |
| 2009-11-11 | 42,050 | 43,250 | 42,050 | 42,200 | 14 | 211 |
| 2009-11-10 | 44,300 | 45,100 | 42,700 | 42,750 | 15 | 213.75 |
| 2009-11-09 | 44,800 | 44,800 | 42,200 | 43,500 | 17 | 217.50 |
| 2009-11-06 | 42,800 | 45,600 | 42,800 | 45,600 | 6 | 228 |
| 2009-11-05 | 42,800 | 42,800 | 42,500 | 42,650 | 12 | 213.25 |
| 2009-11-04 | 46,100 | 46,100 | 44,000 | 44,000 | 40 | 220 |
| 2009-11-02 | 45,100 | 45,100 | 45,100 | 45,100 | 4 | 225.50 |
| 2009-10-30 | 46,100 | 46,300 | 45,100 | 45,500 | 23 | 227.50 |
| 2009-10-29 | 47,500 | 47,500 | 45,800 | 46,300 | 21 | 231.50 |
| 2009-10-28 | 46,400 | 46,400 | 46,400 | 46,400 | 2 | 232 |
| 2009-10-27 | 47,500 | 47,500 | 47,100 | 47,100 | 5 | 235.50 |
| 2009-10-26 | 45,900 | 46,100 | 45,900 | 46,100 | 5 | 230.50 |
| 2009-10-23 | 46,000 | 48,000 | 46,000 | 47,500 | 39 | 237.50 |
| 2009-10-22 | 44,600 | 44,700 | 44,600 | 44,600 | 8 | 223 |
| 2009-10-21 | 44,600 | 44,700 | 42,200 | 44,700 | 11 | 223.50 |
| 2009-10-20 | 46,000 | 46,000 | 44,500 | 44,500 | 11 | 222.50 |
| 2009-10-19 | 44,000 | 45,600 | 44,000 | 45,600 | 7 | 228 |
| 2009-10-16 | 45,200 | 45,200 | 44,400 | 44,400 | 25 | 222 |
| 2009-10-15 | 48,000 | 48,000 | 46,800 | 46,800 | 13 | 234 |
| 2009-10-14 | 46,300 | 46,300 | 46,300 | 46,300 | 5 | 231.50 |
| 2009-10-13 | 46,100 | 47,900 | 46,100 | 47,900 | 10 | 239.50 |
| 2009-10-09 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 239.50 |
| 2009-10-07 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 225 |
| 2009-10-06 | 41,150 | 43,300 | 41,150 | 43,300 | 8 | 216.50 |
| 2009-10-05 | 41,100 | 41,500 | 41,100 | 41,150 | 8 | 205.75 |
| 2009-10-02 | 45,200 | 45,200 | 43,000 | 43,100 | 67 | 215.50 |
| 2009-10-01 | 47,500 | 47,500 | 45,100 | 45,200 | 38 | 226 |
| 2009-09-30 | 49,800 | 49,800 | 48,000 | 48,000 | 18 | 240 |
| 2009-09-29 | 49,500 | 50,000 | 49,500 | 50,000 | 10 | 250 |
| 2009-09-28 | 50,000 | 50,000 | 48,300 | 50,000 | 10 | 250 |
| 2009-09-25 | 52,500 | 52,500 | 51,600 | 52,000 | 8 | 260 |
| 2009-09-24 | 52,000 | 53,000 | 52,000 | 52,500 | 48 | 262.50 |
| 2009-09-18 | 52,900 | 52,900 | 52,400 | 52,500 | 76 | 262.50 |
| 2009-09-17 | 51,000 | 52,900 | 51,000 | 52,900 | 29 | 264.50 |
| 2009-09-16 | 53,000 | 53,000 | 50,000 | 50,500 | 68 | 252.50 |
| 2009-09-15 | 53,000 | 53,000 | 52,100 | 52,100 | 57 | 260.50 |
| 2009-09-14 | 51,900 | 53,000 | 51,900 | 53,000 | 61 | 265 |
| 2009-09-11 | 50,200 | 52,000 | 50,200 | 51,500 | 76 | 257.50 |
| 2009-09-10 | 49,100 | 50,000 | 49,050 | 50,000 | 71 | 250 |
| 2009-09-09 | 48,900 | 49,200 | 48,900 | 49,050 | 73 | 245.25 |
| 2009-09-08 | 47,900 | 48,000 | 47,900 | 48,000 | 70 | 240 |
| 2009-09-07 | 47,750 | 47,800 | 47,500 | 47,500 | 78 | 237.50 |
| 2009-09-04 | 48,000 | 48,500 | 47,600 | 47,600 | 42 | 238 |
| 2009-09-03 | 48,550 | 48,550 | 48,000 | 48,000 | 36 | 240 |
| 2009-09-02 | 49,400 | 49,500 | 47,800 | 48,500 | 70 | 242.50 |
| 2009-09-01 | 47,750 | 49,000 | 47,750 | 49,000 | 59 | 245 |
| 2009-08-31 | 47,900 | 47,900 | 47,700 | 47,700 | 3 | 238.50 |
| 2009-08-28 | 49,000 | 49,100 | 47,600 | 47,600 | 62 | 238 |
| 2009-08-27 | 48,900 | 49,000 | 48,900 | 49,000 | 74 | 245 |
| 2009-08-26 | 48,550 | 49,000 | 48,100 | 48,100 | 118 | 240.50 |
| 2009-08-25 | 48,950 | 48,950 | 48,500 | 48,500 | 62 | 242.50 |
| 2009-08-24 | 48,000 | 48,800 | 48,000 | 48,800 | 58 | 244 |
| 2009-08-21 | 48,850 | 48,850 | 47,650 | 47,650 | 53 | 238.25 |
| 2009-08-20 | 46,300 | 49,200 | 46,200 | 46,200 | 60 | 231 |
| 2009-08-19 | 46,250 | 49,200 | 46,250 | 46,250 | 175 | 231.25 |
| 2009-08-18 | 47,100 | 47,900 | 46,200 | 46,200 | 88 | 231 |
| 2009-08-17 | 47,800 | 47,950 | 47,050 | 47,050 | 81 | 235.25 |
| 2009-08-14 | 46,650 | 47,700 | 46,650 | 47,000 | 84 | 235 |
| 2009-08-13 | 45,950 | 46,800 | 45,950 | 46,600 | 60 | 233 |
| 2009-08-12 | 45,850 | 46,100 | 45,800 | 45,900 | 53 | 229.50 |
| 2009-08-11 | 45,700 | 46,950 | 45,700 | 45,800 | 68 | 229 |
| 2009-08-10 | 44,000 | 45,800 | 44,000 | 45,700 | 73 | 228.50 |
| 2009-08-07 | 43,450 | 44,000 | 43,450 | 44,000 | 32 | 220 |
| 2009-08-06 | 42,000 | 43,450 | 42,000 | 42,100 | 7 | 210.50 |
| 2009-08-05 | 42,050 | 42,050 | 42,000 | 42,000 | 2 | 210 |
| 2009-08-04 | 43,900 | 43,900 | 41,900 | 41,900 | 54 | 209.50 |
| 2009-08-03 | 42,050 | 43,800 | 42,050 | 43,800 | 13 | 219 |
| 2009-07-31 | 41,100 | 42,000 | 41,050 | 42,000 | 20 | 210 |
| 2009-07-30 | 40,350 | 43,350 | 40,000 | 41,000 | 70 | 205 |
| 2009-07-29 | 40,800 | 40,800 | 40,800 | 40,800 | 5 | 204 |
| 2009-07-28 | 40,650 | 42,000 | 40,050 | 42,000 | 19 | 210 |
| 2009-07-27 | 43,400 | 43,400 | 43,400 | 43,400 | 1 | 217 |
| 2009-07-24 | 41,000 | 43,600 | 41,000 | 43,600 | 55 | 218 |
| 2009-07-23 | 39,400 | 40,800 | 39,400 | 40,800 | 9 | 204 |
| 2009-07-22 | 38,600 | 40,200 | 38,600 | 40,200 | 29 | 201 |
| 2009-07-21 | 42,150 | 42,150 | 41,700 | 41,700 | 7 | 208.50 |
| 2009-07-17 | 40,850 | 42,150 | 40,850 | 42,150 | 47 | 210.75 |
| 2009-07-16 | 38,400 | 40,050 | 38,400 | 40,050 | 30 | 200.25 |
| 2009-07-15 | 36,400 | 38,000 | 36,400 | 38,000 | 21 | 190 |
| 2009-07-14 | 35,400 | 36,100 | 35,400 | 36,000 | 16 | 180 |
| 2009-07-13 | 38,100 | 38,100 | 35,250 | 35,250 | 42 | 176.25 |
| 2009-07-10 | 38,600 | 38,600 | 38,050 | 38,100 | 26 | 190.50 |
| 2009-07-09 | 39,850 | 39,850 | 38,250 | 38,600 | 21 | 193 |
| 2009-07-08 | 40,650 | 41,450 | 40,650 | 40,650 | 12 | 203.25 |
| 2009-07-07 | 42,000 | 42,400 | 41,500 | 41,500 | 26 | 207.50 |
| 2009-07-06 | 42,200 | 42,200 | 41,050 | 41,500 | 23 | 207.50 |
| 2009-07-03 | 41,350 | 42,000 | 41,350 | 41,800 | 41 | 209 |
| 2009-07-02 | 42,000 | 42,000 | 40,100 | 40,150 | 62 | 200.75 |
| 2009-07-01 | 41,500 | 41,500 | 41,000 | 41,000 | 29 | 205 |
| 2009-06-30 | 41,150 | 42,000 | 41,100 | 41,100 | 37 | 205.50 |
| 2009-06-29 | 39,750 | 41,000 | 39,700 | 41,000 | 21 | 205 |
| 2009-06-26 | 40,000 | 40,000 | 38,800 | 39,600 | 20 | 198 |
| 2009-06-25 | 39,500 | 39,500 | 38,100 | 38,300 | 11 | 191.50 |
| 2009-06-24 | 38,500 | 38,500 | 37,900 | 37,900 | 20 | 189.50 |
| 2009-06-23 | 40,000 | 40,000 | 38,200 | 38,300 | 13 | 191.50 |
| 2009-06-22 | 39,550 | 41,000 | 39,000 | 41,000 | 16 | 205 |
| 2009-06-19 | 38,900 | 40,500 | 38,500 | 38,500 | 45 | 192.50 |
| 2009-06-18 | 40,600 | 40,600 | 37,600 | 37,700 | 81 | 188.50 |
| 2009-06-17 | 42,000 | 42,000 | 40,500 | 41,400 | 22 | 207 |
| 2009-06-16 | 45,500 | 45,500 | 42,000 | 42,300 | 58 | 211.50 |
| 2009-06-15 | 46,950 | 47,100 | 45,400 | 46,700 | 28 | 233.50 |
| 2009-06-12 | 44,600 | 47,950 | 44,600 | 47,950 | 141 | 239.75 |
| 2009-06-11 | 44,050 | 44,500 | 44,000 | 44,500 | 7 | 222.50 |
| 2009-06-10 | 44,150 | 44,600 | 44,000 | 44,000 | 16 | 220 |
| 2009-06-09 | 43,950 | 44,000 | 43,950 | 44,000 | 25 | 220 |
| 2009-06-08 | 44,100 | 44,500 | 43,950 | 43,950 | 37 | 219.75 |
| 2009-06-05 | 43,050 | 43,950 | 43,000 | 43,950 | 36 | 219.75 |
| 2009-06-04 | 43,000 | 43,000 | 43,000 | 43,000 | 30 | 215 |
| 2009-06-03 | 44,000 | 44,000 | 42,400 | 43,000 | 48 | 215 |
| 2009-06-02 | 45,300 | 45,300 | 41,200 | 44,000 | 140 | 220 |
| 2009-06-01 | 43,000 | 45,000 | 41,000 | 45,000 | 106 | 225 |
| 2009-05-29 | 42,200 | 42,700 | 41,350 | 42,700 | 78 | 213.50 |
| 2009-05-28 | 35,550 | 39,000 | 35,550 | 39,000 | 103 | 195 |
| 2009-05-27 | 35,600 | 35,800 | 35,000 | 35,100 | 55 | 175.50 |
| 2009-05-26 | 35,750 | 36,000 | 34,350 | 35,600 | 42 | 178 |
| 2009-05-25 | 35,400 | 35,450 | 34,150 | 34,300 | 47 | 171.50 |
| 2009-05-22 | 34,100 | 35,500 | 34,100 | 35,300 | 36 | 176.50 |
| 2009-05-21 | 35,000 | 35,000 | 33,550 | 34,000 | 61 | 170 |
| 2009-05-20 | 33,050 | 34,000 | 32,850 | 34,000 | 22 | 170 |
| 2009-05-19 | 33,900 | 34,250 | 33,000 | 33,000 | 40 | 165 |
| 2009-05-18 | 34,600 | 34,600 | 33,900 | 33,900 | 46 | 169.50 |
| 2009-05-15 | 35,200 | 35,200 | 34,000 | 34,500 | 35 | 172.50 |
| 2009-05-14 | 36,400 | 36,400 | 35,000 | 35,000 | 15 | 175 |
| 2009-05-13 | 36,650 | 37,200 | 36,400 | 36,400 | 28 | 182 |
| 2009-05-12 | 33,900 | 36,500 | 33,900 | 36,400 | 18 | 182 |
| 2009-05-11 | 33,400 | 35,100 | 33,000 | 35,100 | 12 | 175.50 |
| 2009-05-08 | 34,000 | 34,500 | 33,500 | 33,500 | 37 | 167.50 |
| 2009-05-07 | 36,900 | 36,900 | 33,750 | 33,750 | 47 | 168.75 |
| 2009-05-01 | 34,800 | 34,800 | 33,700 | 33,700 | 16 | 168.50 |
| 2009-04-30 | 37,000 | 37,000 | 35,100 | 35,200 | 38 | 176 |
| 2009-04-28 | 34,700 | 35,200 | 33,500 | 35,200 | 48 | 176 |
| 2009-04-27 | 34,550 | 34,600 | 32,000 | 33,500 | 87 | 167.50 |
| 2009-04-24 | 32,000 | 34,550 | 31,950 | 34,550 | 82 | 172.75 |
| 2009-04-23 | 30,500 | 30,950 | 30,500 | 30,550 | 12 | 152.75 |
| 2009-04-22 | 32,000 | 32,000 | 30,500 | 30,500 | 42 | 152.50 |
| 2009-04-21 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 157.50 |
| 2009-04-20 | 32,400 | 32,400 | 32,400 | 32,400 | 7 | 162 |
| 2009-04-17 | 32,200 | 32,200 | 31,000 | 31,000 | 19 | 155 |
| 2009-04-16 | 32,900 | 32,900 | 32,000 | 32,000 | 11 | 160 |
| 2009-04-15 | 30,400 | 32,500 | 30,400 | 32,500 | 12 | 162.50 |
| 2009-04-14 | 32,300 | 32,300 | 31,500 | 31,600 | 38 | 158 |
| 2009-04-13 | 33,000 | 33,000 | 30,500 | 31,500 | 33 | 157.50 |
| 2009-04-10 | 32,750 | 32,750 | 31,000 | 31,000 | 46 | 155 |
| 2009-04-09 | 29,700 | 29,800 | 29,700 | 29,710 | 14 | 148.55 |
| 2009-04-08 | 31,000 | 31,000 | 29,500 | 29,500 | 41 | 147.50 |
| 2009-04-07 | 30,050 | 30,400 | 29,500 | 29,500 | 83 | 147.50 |
| 2009-04-06 | 32,200 | 32,200 | 30,500 | 30,500 | 45 | 152.50 |
| 2009-04-03 | 31,400 | 31,400 | 30,700 | 31,100 | 21 | 155.50 |
| 2009-04-02 | 32,550 | 32,550 | 31,000 | 31,150 | 74 | 155.75 |
| 2009-04-01 | 31,000 | 31,750 | 30,600 | 30,950 | 15 | 154.75 |
| 2009-03-31 | 31,600 | 31,900 | 30,650 | 30,650 | 32 | 153.25 |
| 2009-03-30 | 32,000 | 32,000 | 31,200 | 31,200 | 4 | 156 |
| 2009-03-27 | 30,400 | 31,200 | 30,400 | 31,200 | 11 | 156 |
| 2009-03-26 | 31,000 | 31,000 | 30,200 | 30,800 | 27 | 154 |
| 2009-03-25 | 32,100 | 32,100 | 31,300 | 31,350 | 26 | 156.75 |
| 2009-03-24 | 32,200 | 32,200 | 30,300 | 30,500 | 51 | 152.50 |
| 2009-03-23 | 33,500 | 33,500 | 32,100 | 32,100 | 20 | 160.50 |
| 2009-03-19 | 33,000 | 33,000 | 32,200 | 32,250 | 12 | 161.25 |
| 2009-03-18 | 34,000 | 34,000 | 31,600 | 32,600 | 24 | 163 |
| 2009-03-17 | 33,200 | 34,000 | 31,600 | 33,600 | 19 | 168 |
| 2009-03-16 | 32,000 | 32,400 | 31,800 | 32,400 | 8 | 162 |
| 2009-03-13 | 33,000 | 33,000 | 32,000 | 32,000 | 4 | 160 |
| 2009-03-12 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 160 |
| 2009-03-11 | 32,200 | 32,500 | 31,000 | 32,200 | 12 | 161 |
| 2009-03-10 | 32,350 | 32,350 | 31,000 | 31,000 | 13 | 155 |
| 2009-03-09 | 32,100 | 32,100 | 31,900 | 31,950 | 12 | 159.75 |
| 2009-03-06 | 31,700 | 31,700 | 30,000 | 30,100 | 41 | 150.50 |
| 2009-03-05 | 30,150 | 31,700 | 30,000 | 31,700 | 17 | 158.50 |
| 2009-03-04 | 32,200 | 32,200 | 30,100 | 30,500 | 59 | 152.50 |
| 2009-03-03 | 33,900 | 33,900 | 32,400 | 32,400 | 56 | 162 |
| 2009-03-02 | 33,600 | 33,600 | 33,400 | 33,500 | 14 | 167.50 |
| 2009-02-27 | 34,100 | 34,100 | 33,000 | 33,000 | 22 | 165 |
| 2009-02-26 | 34,100 | 34,100 | 34,100 | 34,100 | 8 | 170.50 |
| 2009-02-25 | 35,400 | 35,400 | 34,000 | 34,000 | 17 | 170 |
| 2009-02-24 | 35,000 | 35,000 | 34,200 | 35,000 | 42 | 175 |
| 2009-02-23 | 35,400 | 35,400 | 34,000 | 35,000 | 12 | 175 |
| 2009-02-20 | 34,000 | 36,300 | 33,900 | 35,000 | 15 | 175 |
| 2009-02-19 | 34,500 | 34,500 | 34,000 | 34,000 | 26 | 170 |
| 2009-02-18 | 35,550 | 35,550 | 34,500 | 34,500 | 30 | 172.50 |
| 2009-02-17 | 36,600 | 37,000 | 34,750 | 35,550 | 15 | 177.75 |
| 2009-02-16 | 35,950 | 37,000 | 34,700 | 37,000 | 36 | 185 |
| 2009-02-13 | 36,000 | 36,300 | 35,100 | 36,300 | 7 | 181.50 |
| 2009-02-12 | 36,000 | 36,000 | 34,600 | 35,950 | 30 | 179.75 |
| 2009-02-10 | 36,000 | 36,000 | 36,000 | 36,000 | 13 | 180 |
| 2009-02-09 | 37,850 | 37,850 | 36,000 | 36,000 | 8 | 180 |
| 2009-02-06 | 35,450 | 37,050 | 35,450 | 37,050 | 3 | 185.25 |
| 2009-02-05 | 35,950 | 35,950 | 35,050 | 35,050 | 2 | 175.25 |
| 2009-02-04 | 36,500 | 36,500 | 35,000 | 35,000 | 17 | 175 |
| 2009-02-03 | 36,000 | 38,500 | 35,000 | 38,500 | 72 | 192.50 |
| 2009-02-02 | 37,650 | 37,850 | 35,450 | 36,250 | 80 | 181.25 |
| 2009-01-30 | 38,050 | 38,200 | 37,600 | 37,900 | 18 | 189.50 |
| 2009-01-29 | 39,550 | 39,550 | 38,450 | 38,450 | 17 | 192.25 |
| 2009-01-28 | 37,600 | 39,950 | 37,600 | 39,950 | 5 | 199.75 |
| 2009-01-27 | 37,550 | 38,000 | 37,550 | 38,000 | 2 | 190 |
| 2009-01-26 | 39,900 | 39,900 | 36,100 | 36,100 | 38 | 180.50 |
| 2009-01-23 | 39,800 | 40,000 | 39,000 | 40,000 | 9 | 200 |
| 2009-01-22 | 38,200 | 39,000 | 38,200 | 39,000 | 2 | 195 |
| 2009-01-21 | 38,600 | 38,600 | 38,600 | 38,600 | 15 | 193 |
| 2009-01-20 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 193 |
| 2009-01-16 | 38,400 | 40,000 | 38,400 | 40,000 | 6 | 200 |
| 2009-01-15 | 38,600 | 38,600 | 38,000 | 38,000 | 16 | 190 |
| 2009-01-14 | 38,400 | 38,600 | 38,000 | 38,600 | 23 | 193 |
| 2009-01-13 | 41,050 | 41,050 | 40,000 | 40,000 | 12 | 200 |
| 2009-01-09 | 38,650 | 39,500 | 38,600 | 38,650 | 28 | 193.25 |
| 2009-01-08 | 42,000 | 42,000 | 39,400 | 39,450 | 16 | 197.25 |
| 2009-01-07 | 44,750 | 44,750 | 41,950 | 41,950 | 31 | 209.75 |
| 2009-01-06 | 45,600 | 46,300 | 45,600 | 45,950 | 84 | 229.75 |
| 2009-01-05 | 41,200 | 42,400 | 41,200 | 42,400 | 18 | 212 |
分割・併合履歴 ： [2013-09-26]1株→200株
