2468 (株)フュートレック 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 | 108,000 | 108,200 | 104,200 | 104,300 | 97 | 521.50 |
| 2009-12-29 | 111,600 | 111,900 | 110,000 | 110,000 | 33 | 550 |
| 2009-12-28 | 111,500 | 114,300 | 110,900 | 113,600 | 19 | 568 |
| 2009-12-25 | 111,300 | 112,000 | 111,200 | 111,500 | 15 | 557.50 |
| 2009-12-24 | 114,000 | 114,500 | 112,000 | 113,000 | 38 | 565 |
| 2009-12-22 | 115,000 | 115,000 | 112,000 | 112,700 | 64 | 563.50 |
| 2009-12-21 | 114,400 | 114,400 | 110,000 | 110,400 | 19 | 552 |
| 2009-12-18 | 112,500 | 112,500 | 110,000 | 110,400 | 18 | 552 |
| 2009-12-17 | 113,000 | 113,000 | 112,100 | 113,000 | 19 | 565 |
| 2009-12-16 | 113,900 | 113,900 | 110,000 | 112,100 | 25 | 560.50 |
| 2009-12-15 | 108,800 | 113,900 | 108,800 | 113,900 | 28 | 569.50 |
| 2009-12-14 | 108,000 | 109,000 | 106,500 | 109,000 | 20 | 545 |
| 2009-12-11 | 107,000 | 109,000 | 104,000 | 104,000 | 53 | 520 |
| 2009-12-10 | 114,400 | 117,000 | 105,000 | 109,000 | 66 | 545 |
| 2009-12-09 | 115,900 | 115,900 | 112,100 | 115,000 | 23 | 575 |
| 2009-12-08 | 120,600 | 120,600 | 116,000 | 117,500 | 42 | 587.50 |
| 2009-12-07 | 115,000 | 120,000 | 113,500 | 119,900 | 97 | 599.50 |
| 2009-12-04 | 106,000 | 113,500 | 106,000 | 113,500 | 63 | 567.50 |
| 2009-12-03 | 104,000 | 106,500 | 103,000 | 104,500 | 46 | 522.50 |
| 2009-12-02 | 104,300 | 104,800 | 102,500 | 104,000 | 29 | 520 |
| 2009-12-01 | 103,000 | 103,900 | 100,000 | 102,300 | 48 | 511.50 |
| 2009-11-30 | 95,500 | 100,000 | 95,500 | 99,100 | 24 | 495.50 |
| 2009-11-27 | 99,000 | 99,000 | 95,000 | 96,500 | 42 | 482.50 |
| 2009-11-26 | 104,000 | 105,000 | 100,300 | 100,500 | 44 | 502.50 |
| 2009-11-25 | 101,000 | 102,000 | 100,200 | 102,000 | 15 | 510 |
| 2009-11-24 | 106,000 | 107,500 | 100,300 | 102,500 | 115 | 512.50 |
| 2009-11-20 | 99,500 | 104,900 | 99,000 | 104,000 | 126 | 520 |
| 2009-11-19 | 94,200 | 99,000 | 91,600 | 97,500 | 97 | 487.50 |
| 2009-11-18 | 95,000 | 95,000 | 88,000 | 91,600 | 128 | 458 |
| 2009-11-17 | 102,500 | 103,000 | 91,100 | 94,000 | 127 | 470 |
| 2009-11-16 | 110,000 | 113,000 | 103,000 | 103,000 | 183 | 515 |
| 2009-11-13 | 106,000 | 108,600 | 105,000 | 106,000 | 96 | 530 |
| 2009-11-12 | 108,500 | 112,000 | 108,000 | 108,000 | 102 | 540 |
| 2009-11-11 | 109,100 | 110,000 | 107,500 | 107,500 | 58 | 537.50 |
| 2009-11-10 | 112,300 | 114,300 | 108,500 | 109,100 | 94 | 545.50 |
| 2009-11-09 | 118,000 | 118,000 | 111,300 | 111,800 | 89 | 559 |
| 2009-11-06 | 126,600 | 128,000 | 119,000 | 120,000 | 89 | 600 |
| 2009-11-05 | 127,100 | 127,100 | 122,200 | 126,000 | 93 | 630 |
| 2009-11-04 | 132,100 | 132,100 | 124,100 | 127,000 | 68 | 635 |
| 2009-11-02 | 130,400 | 132,000 | 130,000 | 130,100 | 40 | 650.50 |
| 2009-10-30 | 135,000 | 135,000 | 132,000 | 133,500 | 35 | 667.50 |
| 2009-10-29 | 136,000 | 137,300 | 128,900 | 131,900 | 81 | 659.50 |
| 2009-10-28 | 140,400 | 140,400 | 137,500 | 138,000 | 20 | 690 |
| 2009-10-27 | 144,500 | 144,500 | 140,000 | 142,300 | 23 | 711.50 |
| 2009-10-26 | 141,500 | 147,500 | 139,100 | 145,000 | 97 | 725 |
| 2009-10-23 | 131,500 | 140,000 | 131,500 | 137,000 | 38 | 685 |
| 2009-10-22 | 133,500 | 133,500 | 133,500 | 133,500 | 4 | 667.50 |
| 2009-10-21 | 133,500 | 135,000 | 131,000 | 133,500 | 18 | 667.50 |
| 2009-10-20 | 134,000 | 134,000 | 133,000 | 133,900 | 10 | 669.50 |
| 2009-10-19 | 136,000 | 136,000 | 132,000 | 136,000 | 18 | 680 |
| 2009-10-16 | 138,000 | 138,000 | 135,000 | 135,000 | 13 | 675 |
| 2009-10-15 | 138,200 | 141,000 | 138,000 | 140,000 | 13 | 700 |
| 2009-10-14 | 139,700 | 141,500 | 138,000 | 140,000 | 18 | 700 |
| 2009-10-13 | 139,000 | 141,800 | 139,000 | 141,800 | 23 | 709 |
| 2009-10-09 | 134,000 | 138,000 | 134,000 | 137,000 | 15 | 685 |
| 2009-10-08 | 134,800 | 135,000 | 131,800 | 132,000 | 12 | 660 |
| 2009-10-07 | 130,000 | 131,100 | 127,000 | 131,000 | 24 | 655 |
| 2009-10-06 | 132,100 | 135,000 | 131,000 | 131,500 | 13 | 657.50 |
| 2009-10-05 | 123,700 | 138,000 | 121,000 | 132,100 | 50 | 660.50 |
| 2009-10-02 | 130,000 | 130,000 | 123,000 | 126,000 | 88 | 630 |
| 2009-10-01 | 138,000 | 138,000 | 134,000 | 134,100 | 63 | 670.50 |
| 2009-09-30 | 140,000 | 140,100 | 136,000 | 140,000 | 72 | 700 |
| 2009-09-29 | 145,000 | 145,000 | 137,000 | 140,000 | 38 | 700 |
| 2009-09-28 | 143,300 | 145,000 | 141,800 | 142,000 | 36 | 710 |
| 2009-09-25 | 155,000 | 155,000 | 143,000 | 150,000 | 65 | 750 |
| 2009-09-24 | 314,000 | 314,000 | 309,000 | 310,000 | 41 | 775 |
| 2009-09-18 | 313,000 | 313,000 | 304,000 | 310,000 | 48 | 775 |
| 2009-09-17 | 316,000 | 317,000 | 305,000 | 308,000 | 23 | 770 |
| 2009-09-16 | 317,000 | 317,000 | 313,000 | 316,000 | 56 | 790 |
| 2009-09-15 | 300,000 | 315,000 | 300,000 | 310,000 | 71 | 775 |
| 2009-09-14 | 309,000 | 309,000 | 296,100 | 298,100 | 26 | 745.25 |
| 2009-09-11 | 315,000 | 315,000 | 305,000 | 309,000 | 22 | 772.50 |
| 2009-09-10 | 301,000 | 315,000 | 301,000 | 312,000 | 55 | 780 |
| 2009-09-09 | 297,600 | 300,000 | 293,600 | 296,100 | 39 | 740.25 |
| 2009-09-08 | 289,100 | 297,000 | 289,000 | 289,600 | 58 | 724 |
| 2009-09-07 | 324,000 | 328,000 | 288,000 | 288,000 | 81 | 720 |
| 2009-09-04 | 330,000 | 330,000 | 313,000 | 323,000 | 77 | 807.50 |
| 2009-09-03 | 318,000 | 337,000 | 318,000 | 326,000 | 238 | 815 |
| 2009-09-02 | 299,900 | 316,000 | 295,000 | 316,000 | 92 | 790 |
| 2009-09-01 | 290,800 | 320,000 | 290,800 | 309,000 | 165 | 772.50 |
| 2009-08-31 | 289,500 | 293,000 | 286,000 | 291,000 | 44 | 727.50 |
| 2009-08-28 | 289,100 | 297,500 | 287,000 | 293,500 | 92 | 733.75 |
| 2009-08-27 | 281,000 | 283,900 | 279,000 | 281,100 | 24 | 702.75 |
| 2009-08-26 | 278,300 | 282,000 | 278,000 | 278,100 | 20 | 695.25 |
| 2009-08-25 | 285,000 | 285,000 | 278,500 | 282,000 | 20 | 705 |
| 2009-08-24 | 287,000 | 289,900 | 283,500 | 286,900 | 21 | 717.25 |
| 2009-08-21 | 295,000 | 295,000 | 273,000 | 279,000 | 72 | 697.50 |
| 2009-08-20 | 289,000 | 295,000 | 282,100 | 295,000 | 57 | 737.50 |
| 2009-08-19 | 297,000 | 297,000 | 289,000 | 292,000 | 61 | 730 |
| 2009-08-18 | 286,200 | 290,000 | 283,100 | 288,000 | 39 | 720 |
| 2009-08-17 | 298,200 | 300,000 | 283,000 | 288,000 | 122 | 720 |
| 2009-08-14 | 304,000 | 304,000 | 297,000 | 302,000 | 23 | 755 |
| 2009-08-13 | 303,000 | 305,000 | 299,000 | 303,000 | 33 | 757.50 |
| 2009-08-12 | 308,000 | 310,000 | 300,000 | 301,000 | 61 | 752.50 |
| 2009-08-11 | 310,000 | 316,000 | 304,000 | 313,000 | 150 | 782.50 |
| 2009-08-10 | 295,000 | 310,000 | 281,000 | 304,000 | 246 | 760 |
| 2009-08-07 | 314,000 | 320,000 | 292,500 | 299,000 | 457 | 747.50 |
| 2009-08-06 | 312,000 | 314,000 | 311,000 | 314,000 | 288 | 785 |
| 2009-08-05 | 264,000 | 274,900 | 261,000 | 274,000 | 439 | 685 |
| 2009-08-04 | 262,000 | 269,000 | 245,000 | 257,000 | 300 | 642.50 |
| 2009-08-03 | 239,000 | 256,500 | 239,000 | 250,000 | 512 | 625 |
| 2009-07-31 | 226,000 | 233,000 | 222,200 | 227,000 | 84 | 567.50 |
| 2009-07-30 | 210,000 | 232,000 | 210,000 | 230,000 | 205 | 575 |
| 2009-07-29 | 194,000 | 208,000 | 194,000 | 205,000 | 95 | 512.50 |
| 2009-07-28 | 199,000 | 203,000 | 195,000 | 195,600 | 35 | 489 |
| 2009-07-27 | 201,200 | 205,000 | 199,000 | 199,000 | 33 | 497.50 |
| 2009-07-24 | 203,000 | 206,000 | 200,000 | 201,000 | 73 | 502.50 |
| 2009-07-23 | 200,000 | 203,000 | 195,000 | 200,000 | 61 | 500 |
| 2009-07-22 | 207,000 | 207,000 | 199,000 | 200,000 | 26 | 500 |
| 2009-07-21 | 199,000 | 209,700 | 193,000 | 200,000 | 82 | 500 |
| 2009-07-17 | 194,000 | 195,000 | 188,000 | 193,000 | 58 | 482.50 |
| 2009-07-16 | 194,700 | 198,000 | 191,500 | 197,000 | 119 | 492.50 |
| 2009-07-15 | 183,100 | 193,000 | 182,300 | 188,700 | 84 | 471.75 |
| 2009-07-14 | 179,000 | 185,000 | 175,000 | 183,000 | 180 | 457.50 |
| 2009-07-13 | 187,000 | 194,700 | 166,000 | 170,000 | 278 | 425 |
| 2009-07-10 | 220,000 | 223,000 | 196,000 | 196,000 | 156 | 490 |
| 2009-07-09 | 239,200 | 239,900 | 219,200 | 220,000 | 151 | 550 |
| 2009-07-08 | 244,800 | 245,000 | 229,000 | 239,300 | 110 | 598.25 |
| 2009-07-07 | 237,800 | 245,000 | 235,000 | 240,900 | 224 | 602.25 |
| 2009-07-06 | 222,400 | 237,000 | 222,400 | 234,000 | 93 | 585 |
| 2009-07-03 | 224,000 | 225,000 | 222,300 | 222,300 | 27 | 555.75 |
| 2009-07-02 | 219,200 | 228,000 | 218,500 | 228,000 | 42 | 570 |
| 2009-07-01 | 216,900 | 219,000 | 216,000 | 218,200 | 31 | 545.50 |
| 2009-06-30 | 220,300 | 225,900 | 219,000 | 219,000 | 55 | 547.50 |
| 2009-06-29 | 225,300 | 226,800 | 220,000 | 222,800 | 44 | 557 |
| 2009-06-26 | 229,000 | 229,000 | 222,200 | 225,000 | 23 | 562.50 |
| 2009-06-25 | 219,500 | 225,000 | 216,000 | 225,000 | 35 | 562.50 |
| 2009-06-24 | 223,300 | 223,300 | 216,700 | 221,000 | 58 | 552.50 |
| 2009-06-23 | 227,000 | 228,500 | 224,000 | 226,700 | 38 | 566.75 |
| 2009-06-22 | 228,100 | 229,500 | 225,000 | 229,000 | 35 | 572.50 |
| 2009-06-19 | 239,000 | 239,000 | 225,000 | 225,000 | 73 | 562.50 |
| 2009-06-18 | 240,300 | 242,000 | 233,000 | 235,000 | 65 | 587.50 |
| 2009-06-17 | 253,000 | 253,000 | 237,300 | 243,400 | 141 | 608.50 |
| 2009-06-16 | 227,000 | 256,000 | 227,000 | 253,000 | 298 | 632.50 |
| 2009-06-15 | 226,200 | 236,900 | 226,200 | 231,000 | 63 | 577.50 |
| 2009-06-12 | 217,000 | 230,000 | 217,000 | 226,500 | 59 | 566.25 |
| 2009-06-11 | 216,100 | 219,900 | 212,200 | 219,900 | 47 | 549.75 |
| 2009-06-10 | 217,200 | 223,900 | 216,200 | 216,200 | 42 | 540.50 |
| 2009-06-09 | 232,700 | 232,700 | 217,000 | 219,000 | 122 | 547.50 |
| 2009-06-08 | 232,400 | 235,000 | 225,000 | 233,000 | 57 | 582.50 |
| 2009-06-05 | 225,200 | 232,000 | 221,200 | 229,000 | 46 | 572.50 |
| 2009-06-04 | 226,900 | 229,000 | 223,000 | 229,000 | 48 | 572.50 |
| 2009-06-03 | 236,000 | 240,000 | 228,900 | 229,000 | 55 | 572.50 |
| 2009-06-02 | 250,000 | 250,000 | 235,000 | 240,000 | 109 | 600 |
| 2009-06-01 | 250,200 | 251,000 | 243,000 | 246,000 | 72 | 615 |
| 2009-05-29 | 243,100 | 248,000 | 235,000 | 244,500 | 92 | 611.25 |
| 2009-05-28 | 232,900 | 242,000 | 227,800 | 241,000 | 45 | 602.50 |
| 2009-05-27 | 243,900 | 243,900 | 236,500 | 236,500 | 73 | 591.25 |
| 2009-05-26 | 240,100 | 248,000 | 236,000 | 239,900 | 93 | 599.75 |
| 2009-05-25 | 238,000 | 244,000 | 231,000 | 238,000 | 91 | 595 |
| 2009-05-22 | 217,900 | 234,800 | 217,500 | 226,000 | 108 | 565 |
| 2009-05-21 | 225,000 | 225,000 | 217,100 | 219,900 | 66 | 549.75 |
| 2009-05-20 | 230,000 | 250,000 | 227,000 | 227,000 | 309 | 567.50 |
| 2009-05-19 | 228,000 | 229,500 | 215,000 | 226,000 | 92 | 565 |
| 2009-05-18 | 220,000 | 230,000 | 215,000 | 216,000 | 158 | 540 |
| 2009-05-15 | 240,000 | 243,000 | 228,000 | 230,000 | 211 | 575 |
| 2009-05-14 | 255,000 | 272,100 | 235,000 | 245,000 | 361 | 612.50 |
| 2009-05-13 | 234,100 | 258,100 | 230,200 | 258,100 | 381 | 645.25 |
| 2009-05-12 | 188,000 | 221,000 | 188,000 | 218,100 | 162 | 545.25 |
| 2009-05-11 | 196,000 | 196,000 | 188,000 | 191,000 | 105 | 477.50 |
| 2009-05-08 | 189,400 | 191,000 | 187,100 | 190,400 | 58 | 476 |
| 2009-05-07 | 186,000 | 190,000 | 185,000 | 190,000 | 36 | 475 |
| 2009-05-01 | 178,500 | 183,000 | 175,000 | 183,000 | 28 | 457.50 |
| 2009-04-30 | 183,000 | 184,500 | 181,000 | 181,400 | 59 | 453.50 |
| 2009-04-28 | 190,000 | 190,000 | 178,800 | 181,000 | 86 | 452.50 |
| 2009-04-27 | 190,000 | 192,000 | 183,000 | 192,000 | 53 | 480 |
| 2009-04-24 | 173,000 | 178,800 | 171,000 | 178,000 | 70 | 445 |
| 2009-04-23 | 160,000 | 172,000 | 160,000 | 170,000 | 45 | 425 |
| 2009-04-22 | 160,600 | 160,600 | 159,200 | 160,000 | 14 | 400 |
| 2009-04-21 | 160,200 | 161,200 | 160,000 | 160,600 | 20 | 401.50 |
| 2009-04-20 | 167,000 | 167,000 | 162,100 | 165,000 | 30 | 412.50 |
| 2009-04-17 | 155,600 | 159,900 | 152,000 | 158,000 | 45 | 395 |
| 2009-04-16 | 155,100 | 158,500 | 155,100 | 156,400 | 13 | 391 |
| 2009-04-15 | 163,000 | 164,000 | 157,000 | 157,600 | 17 | 394 |
| 2009-04-14 | 165,000 | 165,000 | 160,000 | 162,000 | 14 | 405 |
| 2009-04-13 | 160,000 | 167,000 | 160,000 | 164,000 | 29 | 410 |
| 2009-04-10 | 158,800 | 165,000 | 155,700 | 160,000 | 64 | 400 |
| 2009-04-09 | 157,300 | 157,300 | 145,300 | 156,000 | 56 | 390 |
| 2009-04-08 | 158,000 | 160,800 | 153,000 | 160,300 | 13 | 400.75 |
| 2009-04-07 | 160,000 | 161,000 | 157,100 | 158,000 | 24 | 395 |
| 2009-04-06 | 151,000 | 157,000 | 151,000 | 157,000 | 38 | 392.50 |
| 2009-04-03 | 148,100 | 151,000 | 147,000 | 150,000 | 35 | 375 |
| 2009-04-02 | 149,000 | 150,100 | 148,100 | 148,100 | 10 | 370.25 |
| 2009-04-01 | 147,200 | 150,000 | 147,200 | 149,000 | 25 | 372.50 |
| 2009-03-31 | 150,000 | 152,000 | 148,000 | 149,100 | 23 | 372.75 |
| 2009-03-30 | 151,000 | 153,200 | 150,000 | 150,000 | 14 | 375 |
| 2009-03-27 | 151,500 | 152,500 | 151,000 | 152,000 | 29 | 380 |
| 2009-03-26 | 151,300 | 155,000 | 151,100 | 153,000 | 16 | 382.50 |
| 2009-03-25 | 155,500 | 158,000 | 151,300 | 151,300 | 26 | 378.25 |
| 2009-03-24 | 160,000 | 160,000 | 154,000 | 155,000 | 26 | 387.50 |
| 2009-03-23 | 161,000 | 161,000 | 154,000 | 154,000 | 20 | 385 |
| 2009-03-19 | 164,000 | 164,000 | 160,000 | 160,000 | 11 | 400 |
| 2009-03-18 | 161,000 | 161,000 | 156,000 | 161,000 | 26 | 402.50 |
| 2009-03-17 | 152,000 | 157,000 | 151,900 | 155,000 | 19 | 387.50 |
| 2009-03-16 | 154,800 | 154,800 | 150,900 | 150,900 | 8 | 377.25 |
| 2009-03-13 | 142,000 | 150,000 | 142,000 | 149,800 | 25 | 374.50 |
| 2009-03-12 | 147,000 | 148,000 | 143,000 | 143,000 | 16 | 357.50 |
| 2009-03-11 | 146,300 | 149,800 | 143,100 | 147,000 | 28 | 367.50 |
| 2009-03-10 | 147,000 | 147,000 | 145,100 | 145,700 | 7 | 364.25 |
| 2009-03-09 | 149,000 | 152,000 | 147,000 | 150,000 | 28 | 375 |
| 2009-03-06 | 149,800 | 152,000 | 147,000 | 150,500 | 23 | 376.25 |
| 2009-03-05 | 144,300 | 153,000 | 144,300 | 150,000 | 41 | 375 |
| 2009-03-04 | 143,000 | 146,300 | 142,300 | 146,300 | 50 | 365.75 |
| 2009-03-03 | 144,100 | 149,000 | 144,000 | 145,000 | 14 | 362.50 |
| 2009-03-02 | 154,500 | 154,500 | 148,000 | 151,000 | 25 | 377.50 |
| 2009-02-27 | 160,000 | 164,000 | 157,500 | 157,500 | 16 | 393.75 |
| 2009-02-26 | 161,000 | 163,000 | 158,000 | 161,000 | 18 | 402.50 |
| 2009-02-25 | 160,000 | 161,100 | 159,500 | 161,000 | 18 | 402.50 |
| 2009-02-24 | 161,200 | 165,000 | 158,000 | 163,000 | 65 | 407.50 |
| 2009-02-23 | 177,000 | 177,000 | 167,000 | 168,400 | 37 | 421 |
| 2009-02-20 | 184,500 | 186,000 | 178,000 | 178,600 | 43 | 446.50 |
| 2009-02-19 | 185,000 | 185,000 | 180,500 | 185,000 | 43 | 462.50 |
| 2009-02-18 | 181,000 | 182,600 | 171,000 | 182,000 | 114 | 455 |
| 2009-02-17 | 185,000 | 192,000 | 179,000 | 181,000 | 162 | 452.50 |
| 2009-02-16 | 184,000 | 190,000 | 177,000 | 189,000 | 431 | 472.50 |
| 2009-02-13 | 160,000 | 160,000 | 160,000 | 160,000 | 75 | 400 |
| 2009-02-12 | 136,000 | 140,000 | 132,000 | 140,000 | 15 | 350 |
| 2009-02-10 | 138,000 | 140,000 | 135,500 | 140,000 | 17 | 350 |
| 2009-02-09 | 140,000 | 141,100 | 138,000 | 138,100 | 25 | 345.25 |
| 2009-02-06 | 135,000 | 135,000 | 132,000 | 135,000 | 15 | 337.50 |
| 2009-02-05 | 136,000 | 136,000 | 133,000 | 135,000 | 17 | 337.50 |
| 2009-02-04 | 135,000 | 139,000 | 135,000 | 137,000 | 19 | 342.50 |
| 2009-02-03 | 139,400 | 142,000 | 131,000 | 140,000 | 53 | 350 |
| 2009-02-02 | 149,000 | 149,000 | 135,400 | 135,400 | 60 | 338.50 |
| 2009-01-30 | 155,000 | 158,000 | 147,000 | 150,000 | 26 | 375 |
| 2009-01-29 | 158,000 | 161,000 | 157,000 | 157,000 | 13 | 392.50 |
| 2009-01-28 | 159,000 | 160,000 | 158,000 | 158,000 | 5 | 395 |
| 2009-01-27 | 160,000 | 160,000 | 160,000 | 160,000 | 10 | 400 |
| 2009-01-26 | 162,000 | 162,000 | 156,000 | 159,000 | 22 | 397.50 |
| 2009-01-23 | 171,000 | 171,000 | 164,500 | 164,500 | 23 | 411.25 |
| 2009-01-22 | 177,000 | 177,000 | 171,600 | 171,600 | 14 | 429 |
| 2009-01-21 | 174,500 | 175,000 | 170,200 | 175,000 | 23 | 437.50 |
| 2009-01-20 | 171,000 | 175,000 | 171,000 | 175,000 | 22 | 437.50 |
| 2009-01-19 | 171,500 | 175,000 | 170,100 | 175,000 | 26 | 437.50 |
| 2009-01-16 | 175,500 | 175,500 | 173,500 | 173,500 | 6 | 433.75 |
| 2009-01-15 | 170,100 | 180,000 | 166,000 | 180,000 | 35 | 450 |
| 2009-01-14 | 174,100 | 174,100 | 168,000 | 168,100 | 12 | 420.25 |
| 2009-01-13 | 171,000 | 175,000 | 170,000 | 175,000 | 19 | 437.50 |
| 2009-01-09 | 177,000 | 177,000 | 172,500 | 173,600 | 11 | 434 |
| 2009-01-08 | 178,500 | 180,000 | 175,000 | 180,000 | 18 | 450 |
| 2009-01-07 | 190,000 | 191,000 | 178,500 | 178,600 | 17 | 446.50 |
| 2009-01-06 | 183,500 | 189,000 | 183,500 | 189,000 | 39 | 472.50 |
| 2009-01-05 | 171,100 | 184,000 | 171,100 | 183,500 | 24 | 458.75 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
