2475 WDBホールディングス(株) 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 | 34,252 | 34,400 | 33,900 | 33,900 | 14 | 84.75 |
| 2009-12-29 | 34,200 | 34,452 | 33,500 | 33,852 | 35 | 84.63 |
| 2009-12-28 | 33,952 | 34,500 | 33,952 | 34,200 | 10 | 85.50 |
| 2009-12-25 | 33,500 | 34,000 | 33,500 | 34,000 | 13 | 85 |
| 2009-12-24 | 34,200 | 34,200 | 32,700 | 34,000 | 94 | 85 |
| 2009-12-22 | 33,100 | 34,000 | 33,100 | 33,800 | 19 | 84.50 |
| 2009-12-21 | 33,300 | 33,300 | 32,700 | 32,700 | 30 | 81.75 |
| 2009-12-18 | 32,700 | 33,000 | 32,400 | 33,000 | 37 | 82.50 |
| 2009-12-17 | 31,952 | 32,700 | 31,400 | 32,700 | 94 | 81.75 |
| 2009-12-16 | 33,152 | 33,152 | 31,552 | 31,952 | 94 | 79.88 |
| 2009-12-15 | 33,900 | 33,900 | 32,852 | 32,852 | 32 | 82.13 |
| 2009-12-14 | 34,100 | 34,300 | 33,500 | 33,500 | 94 | 83.75 |
| 2009-12-11 | 36,000 | 36,000 | 34,100 | 34,100 | 200 | 85.25 |
| 2009-12-10 | 39,200 | 39,600 | 37,400 | 37,400 | 58 | 93.50 |
| 2009-12-09 | 37,700 | 38,000 | 36,400 | 38,000 | 33 | 95 |
| 2009-12-08 | 37,200 | 37,600 | 37,200 | 37,600 | 23 | 94 |
| 2009-12-07 | 36,652 | 37,400 | 36,600 | 37,400 | 5 | 93.50 |
| 2009-12-04 | 37,200 | 37,200 | 36,600 | 36,600 | 10 | 91.50 |
| 2009-12-03 | 36,900 | 36,900 | 35,700 | 36,400 | 18 | 91 |
| 2009-12-02 | 36,500 | 36,900 | 36,000 | 36,900 | 6 | 92.25 |
| 2009-11-30 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 92 |
| 2009-11-27 | 35,200 | 36,900 | 35,200 | 36,900 | 5 | 92.25 |
| 2009-11-26 | 36,000 | 36,500 | 36,000 | 36,000 | 12 | 90 |
| 2009-11-25 | 36,700 | 36,700 | 36,700 | 36,700 | 2 | 91.75 |
| 2009-11-24 | 34,500 | 34,700 | 34,500 | 34,700 | 7 | 86.75 |
| 2009-11-20 | 35,000 | 35,000 | 34,200 | 34,252 | 7 | 85.63 |
| 2009-11-19 | 36,000 | 36,000 | 35,000 | 35,000 | 19 | 87.50 |
| 2009-11-18 | 36,500 | 36,500 | 35,452 | 36,000 | 58 | 90 |
| 2009-11-17 | 37,200 | 37,200 | 37,000 | 37,000 | 4 | 92.50 |
| 2009-11-16 | 37,852 | 37,852 | 37,200 | 37,200 | 6 | 93 |
| 2009-11-13 | 37,452 | 37,500 | 37,452 | 37,452 | 17 | 93.63 |
| 2009-11-12 | 38,000 | 38,000 | 37,452 | 37,452 | 18 | 93.63 |
| 2009-11-11 | 40,000 | 40,100 | 37,400 | 38,500 | 30 | 96.25 |
| 2009-11-10 | 40,000 | 41,000 | 40,000 | 40,000 | 63 | 100 |
| 2009-11-09 | 37,600 | 37,600 | 37,400 | 37,400 | 6 | 93.50 |
| 2009-11-06 | 37,400 | 37,400 | 37,000 | 37,000 | 9 | 92.50 |
| 2009-11-04 | 37,000 | 37,100 | 37,000 | 37,000 | 40 | 92.50 |
| 2009-11-02 | 35,200 | 36,000 | 35,200 | 36,000 | 4 | 90 |
| 2009-10-30 | 38,000 | 38,000 | 35,200 | 36,000 | 48 | 90 |
| 2009-10-29 | 37,352 | 37,400 | 36,900 | 37,400 | 23 | 93.50 |
| 2009-10-28 | 38,000 | 38,000 | 37,400 | 37,400 | 5 | 93.50 |
| 2009-10-27 | 37,000 | 38,000 | 37,000 | 38,000 | 53 | 95 |
| 2009-10-26 | 37,200 | 37,500 | 37,100 | 37,500 | 24 | 93.75 |
| 2009-10-23 | 37,700 | 37,900 | 37,700 | 37,900 | 9 | 94.75 |
| 2009-10-22 | 37,952 | 37,952 | 37,000 | 37,000 | 29 | 92.50 |
| 2009-10-21 | 37,500 | 37,952 | 37,000 | 37,952 | 33 | 94.88 |
| 2009-10-20 | 36,700 | 37,000 | 36,100 | 37,000 | 21 | 92.50 |
| 2009-10-19 | 36,600 | 36,900 | 36,500 | 36,900 | 7 | 92.25 |
| 2009-10-16 | 36,900 | 36,900 | 35,952 | 36,700 | 43 | 91.75 |
| 2009-10-15 | 35,800 | 36,600 | 35,800 | 36,600 | 8 | 91.50 |
| 2009-10-14 | 36,352 | 36,352 | 35,500 | 35,700 | 30 | 89.25 |
| 2009-10-13 | 36,152 | 36,500 | 36,100 | 36,400 | 55 | 91 |
| 2009-10-09 | 36,652 | 37,000 | 36,452 | 36,500 | 55 | 91.25 |
| 2009-10-08 | 35,700 | 35,900 | 34,652 | 34,652 | 124 | 86.63 |
| 2009-10-07 | 35,852 | 35,852 | 35,500 | 35,500 | 42 | 88.75 |
| 2009-10-06 | 36,000 | 36,000 | 35,752 | 35,752 | 10 | 89.38 |
| 2009-10-05 | 36,000 | 36,000 | 35,800 | 35,800 | 6 | 89.50 |
| 2009-10-02 | 36,552 | 36,552 | 34,600 | 34,900 | 66 | 87.25 |
| 2009-10-01 | 36,600 | 36,900 | 36,552 | 36,552 | 10 | 91.38 |
| 2009-09-30 | 37,100 | 37,400 | 37,000 | 37,400 | 21 | 93.50 |
| 2009-09-29 | 38,200 | 38,200 | 37,200 | 38,000 | 15 | 95 |
| 2009-09-28 | 38,200 | 38,200 | 37,000 | 38,200 | 11 | 95.50 |
| 2009-09-25 | 37,000 | 37,000 | 36,000 | 36,200 | 174 | 90.50 |
| 2009-09-24 | 38,600 | 38,800 | 37,800 | 38,000 | 258 | 95 |
| 2009-09-18 | 40,700 | 41,100 | 39,000 | 39,000 | 44 | 97.50 |
| 2009-09-17 | 40,500 | 40,500 | 40,100 | 40,500 | 9 | 101.25 |
| 2009-09-16 | 40,500 | 41,800 | 40,500 | 40,500 | 14 | 101.25 |
| 2009-09-15 | 42,252 | 42,600 | 40,200 | 40,452 | 107 | 101.13 |
| 2009-09-14 | 43,400 | 43,400 | 43,000 | 43,000 | 3 | 107.50 |
| 2009-09-11 | 44,200 | 44,600 | 43,400 | 44,400 | 45 | 111 |
| 2009-09-10 | 43,400 | 44,400 | 43,400 | 44,400 | 33 | 111 |
| 2009-09-09 | 43,600 | 43,600 | 42,100 | 42,600 | 45 | 106.50 |
| 2009-09-08 | 43,652 | 44,000 | 42,900 | 44,000 | 14 | 110 |
| 2009-09-07 | 44,552 | 44,552 | 43,000 | 43,000 | 18 | 107.50 |
| 2009-09-04 | 45,452 | 45,452 | 44,600 | 44,600 | 7 | 111.50 |
| 2009-09-03 | 45,400 | 45,900 | 44,800 | 44,800 | 17 | 112 |
| 2009-09-02 | 46,500 | 46,500 | 44,200 | 45,400 | 35 | 113.50 |
| 2009-09-01 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 115 |
| 2009-08-31 | 46,100 | 46,500 | 45,800 | 46,000 | 11 | 115 |
| 2009-08-28 | 45,500 | 46,900 | 45,000 | 46,900 | 13 | 117.25 |
| 2009-08-27 | 45,300 | 45,500 | 45,200 | 45,500 | 31 | 113.75 |
| 2009-08-26 | 46,500 | 46,500 | 46,000 | 46,000 | 6 | 115 |
| 2009-08-25 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 117.25 |
| 2009-08-24 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 117.50 |
| 2009-08-21 | 45,552 | 45,600 | 45,400 | 45,400 | 17 | 113.50 |
| 2009-08-20 | 45,500 | 45,500 | 45,500 | 45,500 | 13 | 113.75 |
| 2009-08-19 | 45,400 | 45,500 | 43,800 | 45,500 | 27 | 113.75 |
| 2009-08-18 | 46,952 | 46,952 | 45,000 | 45,000 | 66 | 112.50 |
| 2009-08-17 | 47,300 | 48,800 | 47,000 | 47,000 | 28 | 117.50 |
| 2009-08-14 | 47,500 | 48,000 | 47,000 | 48,000 | 21 | 120 |
| 2009-08-13 | 47,000 | 47,952 | 46,300 | 47,900 | 23 | 119.75 |
| 2009-08-12 | 46,100 | 47,000 | 46,100 | 47,000 | 19 | 117.50 |
| 2009-08-11 | 47,952 | 48,000 | 47,300 | 47,300 | 5 | 118.25 |
| 2009-08-10 | 49,000 | 49,000 | 48,500 | 48,500 | 42 | 121.25 |
| 2009-08-07 | 47,400 | 47,500 | 46,000 | 46,100 | 18 | 115.25 |
| 2009-08-06 | 47,600 | 47,600 | 47,000 | 47,000 | 3 | 117.50 |
| 2009-08-05 | 47,100 | 47,500 | 47,100 | 47,200 | 10 | 118 |
| 2009-08-04 | 46,000 | 48,000 | 46,000 | 47,900 | 31 | 119.75 |
| 2009-08-03 | 45,300 | 45,300 | 45,300 | 45,300 | 6 | 113.25 |
| 2009-07-31 | 47,600 | 47,600 | 46,000 | 46,000 | 20 | 115 |
| 2009-07-30 | 44,000 | 46,000 | 43,600 | 46,000 | 43 | 115 |
| 2009-07-29 | 44,052 | 44,400 | 43,600 | 44,400 | 20 | 111 |
| 2009-07-28 | 43,700 | 44,000 | 43,000 | 44,000 | 19 | 110 |
| 2009-07-27 | 44,400 | 44,400 | 44,000 | 44,000 | 50 | 110 |
| 2009-07-24 | 45,400 | 45,600 | 44,000 | 44,000 | 24 | 110 |
| 2009-07-23 | 43,800 | 45,400 | 43,800 | 45,400 | 10 | 113.50 |
| 2009-07-22 | 43,552 | 44,352 | 43,300 | 44,352 | 14 | 110.88 |
| 2009-07-21 | 43,400 | 43,500 | 43,100 | 43,152 | 15 | 107.88 |
| 2009-07-17 | 41,900 | 43,000 | 41,700 | 43,000 | 14 | 107.50 |
| 2009-07-16 | 43,700 | 45,000 | 42,000 | 42,900 | 57 | 107.25 |
| 2009-07-15 | 42,100 | 42,900 | 40,452 | 42,900 | 42 | 107.25 |
| 2009-07-14 | 41,000 | 41,000 | 38,100 | 38,900 | 88 | 97.25 |
| 2009-07-13 | 44,152 | 44,152 | 40,000 | 40,200 | 115 | 100.50 |
| 2009-07-10 | 45,252 | 45,252 | 43,252 | 43,352 | 168 | 108.38 |
| 2009-07-09 | 45,500 | 46,100 | 45,052 | 45,252 | 30 | 113.13 |
| 2009-07-08 | 47,400 | 47,400 | 45,000 | 45,000 | 83 | 112.50 |
| 2009-07-07 | 47,600 | 47,600 | 46,800 | 47,000 | 69 | 117.50 |
| 2009-07-06 | 48,052 | 48,500 | 46,600 | 48,000 | 89 | 120 |
| 2009-07-03 | 48,600 | 48,600 | 46,400 | 48,000 | 63 | 120 |
| 2009-07-02 | 50,500 | 50,500 | 48,800 | 48,800 | 70 | 122 |
| 2009-07-01 | 52,500 | 52,500 | 52,400 | 52,400 | 2 | 131 |
| 2009-06-30 | 53,300 | 53,500 | 53,300 | 53,500 | 2 | 133.75 |
| 2009-06-29 | 53,200 | 53,500 | 52,100 | 53,500 | 49 | 133.75 |
| 2009-06-26 | 56,100 | 56,200 | 53,100 | 53,200 | 33 | 133 |
| 2009-06-25 | 51,100 | 55,700 | 51,100 | 54,100 | 89 | 135.25 |
| 2009-06-24 | 48,000 | 53,000 | 48,000 | 52,000 | 110 | 130 |
| 2009-06-23 | 49,952 | 49,952 | 47,900 | 49,000 | 47 | 122.50 |
| 2009-06-22 | 48,952 | 50,800 | 48,952 | 50,500 | 21 | 126.25 |
| 2009-06-19 | 47,400 | 48,552 | 46,000 | 48,552 | 55 | 121.38 |
| 2009-06-18 | 48,600 | 48,600 | 48,500 | 48,600 | 9 | 121.50 |
| 2009-06-17 | 49,500 | 49,500 | 47,000 | 48,800 | 45 | 122 |
| 2009-06-16 | 51,100 | 51,100 | 49,700 | 49,700 | 20 | 124.25 |
| 2009-06-15 | 49,700 | 51,500 | 49,700 | 51,500 | 21 | 128.75 |
| 2009-06-12 | 51,600 | 53,000 | 49,700 | 50,200 | 71 | 125.50 |
| 2009-06-11 | 53,200 | 53,200 | 51,100 | 52,100 | 35 | 130.25 |
| 2009-06-10 | 52,500 | 52,500 | 49,500 | 51,700 | 109 | 129.25 |
| 2009-06-09 | 49,000 | 51,500 | 48,100 | 51,000 | 167 | 127.50 |
| 2009-06-08 | 46,400 | 48,952 | 46,400 | 48,852 | 63 | 122.13 |
| 2009-06-05 | 44,500 | 46,300 | 43,500 | 46,000 | 78 | 115 |
| 2009-06-04 | 43,600 | 44,000 | 41,652 | 42,300 | 53 | 105.75 |
| 2009-06-03 | 42,000 | 45,000 | 41,300 | 43,500 | 101 | 108.75 |
| 2009-06-02 | 46,600 | 47,500 | 43,800 | 43,800 | 216 | 109.50 |
| 2009-06-01 | 46,000 | 48,000 | 46,000 | 47,800 | 156 | 119.50 |
| 2009-05-29 | 42,952 | 44,600 | 42,900 | 44,000 | 141 | 110 |
| 2009-05-28 | 40,452 | 41,500 | 40,000 | 41,000 | 141 | 102.50 |
| 2009-05-27 | 39,052 | 40,000 | 38,952 | 39,952 | 56 | 99.88 |
| 2009-05-26 | 37,052 | 38,500 | 37,000 | 38,500 | 20 | 96.25 |
| 2009-05-25 | 37,000 | 37,000 | 35,200 | 36,200 | 26 | 90.50 |
| 2009-05-22 | 37,500 | 37,500 | 36,200 | 36,200 | 28 | 90.50 |
| 2009-05-21 | 38,400 | 38,400 | 37,500 | 37,500 | 27 | 93.75 |
| 2009-05-20 | 38,000 | 38,600 | 38,000 | 38,000 | 24 | 95 |
| 2009-05-19 | 38,052 | 38,052 | 38,000 | 38,000 | 3 | 95 |
| 2009-05-18 | 38,452 | 38,452 | 37,500 | 37,500 | 4 | 93.75 |
| 2009-05-15 | 38,500 | 38,500 | 38,000 | 38,500 | 23 | 96.25 |
| 2009-05-14 | 38,500 | 39,300 | 38,100 | 38,500 | 12 | 96.25 |
| 2009-05-13 | 39,300 | 39,300 | 38,000 | 38,500 | 49 | 96.25 |
| 2009-05-12 | 38,000 | 39,000 | 38,000 | 39,000 | 23 | 97.50 |
| 2009-05-11 | 36,700 | 38,000 | 36,500 | 38,000 | 59 | 95 |
| 2009-05-08 | 37,100 | 37,152 | 36,500 | 36,500 | 54 | 91.25 |
| 2009-05-07 | 36,700 | 37,100 | 36,000 | 36,000 | 23 | 90 |
| 2009-05-01 | 34,052 | 34,300 | 34,000 | 34,300 | 41 | 85.75 |
| 2009-04-30 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 87.50 |
| 2009-04-28 | 36,000 | 36,000 | 35,200 | 35,200 | 6 | 88 |
| 2009-04-27 | 36,052 | 36,052 | 35,500 | 36,000 | 11 | 90 |
| 2009-04-24 | 34,500 | 36,000 | 34,000 | 36,000 | 10 | 90 |
| 2009-04-23 | 34,500 | 35,452 | 34,500 | 35,452 | 12 | 88.63 |
| 2009-04-22 | 37,800 | 37,900 | 33,652 | 34,900 | 36 | 87.25 |
| 2009-04-21 | 38,100 | 38,100 | 36,600 | 36,600 | 35 | 91.50 |
| 2009-04-20 | 39,352 | 40,400 | 38,200 | 38,500 | 14 | 96.25 |
| 2009-04-17 | 41,500 | 41,500 | 40,300 | 40,300 | 12 | 100.75 |
| 2009-04-16 | 42,200 | 42,200 | 41,000 | 41,800 | 24 | 104.50 |
| 2009-04-15 | 39,300 | 41,800 | 39,300 | 41,800 | 12 | 104.50 |
| 2009-04-14 | 41,000 | 41,000 | 40,000 | 40,000 | 16 | 100 |
| 2009-04-13 | 41,000 | 41,200 | 40,600 | 40,600 | 12 | 101.50 |
| 2009-04-10 | 41,200 | 42,300 | 40,500 | 40,500 | 57 | 101.25 |
| 2009-04-09 | 39,100 | 40,000 | 39,052 | 40,000 | 11 | 100 |
| 2009-04-08 | 39,800 | 39,800 | 38,500 | 39,000 | 40 | 97.50 |
| 2009-04-07 | 40,700 | 40,700 | 39,800 | 39,800 | 174 | 99.50 |
| 2009-04-06 | 40,200 | 41,000 | 39,752 | 41,000 | 54 | 102.50 |
| 2009-04-03 | 40,352 | 40,352 | 40,000 | 40,052 | 17 | 100.13 |
| 2009-04-02 | 39,552 | 40,052 | 39,500 | 39,952 | 19 | 99.88 |
| 2009-04-01 | 36,700 | 39,600 | 34,500 | 39,600 | 33 | 99 |
| 2009-03-31 | 34,852 | 38,000 | 34,852 | 37,500 | 67 | 93.75 |
| 2009-03-30 | 34,800 | 35,000 | 32,100 | 35,000 | 91 | 87.50 |
| 2009-03-27 | 35,752 | 36,500 | 35,000 | 35,800 | 50 | 89.50 |
| 2009-03-26 | 33,052 | 36,200 | 33,052 | 36,000 | 38 | 90 |
| 2009-03-25 | 35,100 | 35,800 | 34,300 | 35,500 | 67 | 88.75 |
| 2009-03-24 | 33,200 | 36,000 | 33,200 | 34,700 | 73 | 86.75 |
| 2009-03-23 | 32,200 | 33,600 | 31,000 | 33,600 | 68 | 84 |
| 2009-03-19 | 31,200 | 31,200 | 30,000 | 30,200 | 47 | 75.50 |
| 2009-03-18 | 29,100 | 30,000 | 29,000 | 30,000 | 139 | 75 |
| 2009-03-17 | 27,500 | 28,500 | 27,200 | 28,500 | 48 | 71.25 |
| 2009-03-16 | 26,500 | 27,052 | 26,100 | 26,900 | 84 | 67.25 |
| 2009-03-13 | 27,812 | 27,812 | 26,000 | 26,280 | 232 | 65.70 |
| 2009-03-12 | 29,900 | 30,400 | 27,700 | 27,812 | 74 | 69.53 |
| 2009-03-11 | 30,500 | 30,500 | 29,600 | 29,600 | 39 | 74 |
| 2009-03-10 | 30,600 | 30,600 | 30,400 | 30,600 | 78 | 76.50 |
| 2009-03-09 | 29,600 | 30,000 | 29,392 | 29,600 | 103 | 74 |
| 2009-03-06 | 29,992 | 30,000 | 29,200 | 29,600 | 59 | 74 |
| 2009-03-05 | 28,700 | 30,000 | 28,500 | 30,000 | 215 | 75 |
| 2009-03-04 | 33,100 | 35,900 | 32,000 | 32,000 | 430 | 80 |
| 2009-03-03 | 29,012 | 31,900 | 28,700 | 31,900 | 118 | 79.75 |
| 2009-03-02 | 28,000 | 28,900 | 28,000 | 28,900 | 86 | 72.25 |
| 2009-02-27 | 27,500 | 27,900 | 27,300 | 27,700 | 72 | 69.25 |
| 2009-02-26 | 27,200 | 28,100 | 27,000 | 28,100 | 75 | 70.25 |
| 2009-02-25 | 27,000 | 28,000 | 26,800 | 27,500 | 69 | 68.75 |
| 2009-02-24 | 28,000 | 28,100 | 27,000 | 27,300 | 179 | 68.25 |
| 2009-02-23 | 30,000 | 30,000 | 28,000 | 28,000 | 108 | 70 |
| 2009-02-20 | 31,500 | 31,500 | 28,612 | 30,000 | 177 | 75 |
| 2009-02-19 | 29,000 | 32,600 | 29,000 | 32,600 | 40 | 81.50 |
| 2009-02-18 | 28,700 | 31,700 | 28,000 | 31,500 | 65 | 78.75 |
| 2009-02-17 | 30,000 | 31,000 | 27,992 | 28,700 | 286 | 71.75 |
| 2009-02-16 | 35,400 | 35,400 | 31,000 | 31,000 | 315 | 77.50 |
| 2009-02-13 | 33,300 | 35,000 | 33,252 | 35,000 | 171 | 87.50 |
| 2009-02-12 | 37,500 | 39,000 | 36,500 | 37,252 | 139 | 93.13 |
| 2009-02-10 | 40,300 | 40,300 | 37,500 | 37,900 | 153 | 94.75 |
| 2009-02-09 | 42,700 | 42,700 | 40,500 | 41,500 | 110 | 103.75 |
| 2009-02-06 | 43,000 | 43,200 | 42,700 | 42,700 | 57 | 106.75 |
| 2009-02-05 | 42,500 | 42,700 | 42,500 | 42,700 | 8 | 106.75 |
| 2009-02-04 | 43,400 | 43,400 | 42,500 | 42,500 | 9 | 106.25 |
| 2009-02-03 | 43,000 | 43,300 | 43,000 | 43,300 | 2 | 108.25 |
| 2009-02-02 | 42,000 | 42,952 | 41,500 | 42,952 | 17 | 107.38 |
| 2009-01-30 | 41,000 | 41,900 | 40,200 | 41,900 | 32 | 104.75 |
| 2009-01-29 | 41,000 | 41,900 | 40,200 | 41,000 | 39 | 102.50 |
| 2009-01-28 | 42,800 | 42,800 | 40,800 | 41,200 | 85 | 103 |
| 2009-01-27 | 43,600 | 43,600 | 41,600 | 42,800 | 60 | 107 |
| 2009-01-26 | 45,500 | 45,500 | 43,600 | 43,700 | 28 | 109.25 |
| 2009-01-23 | 47,200 | 47,200 | 46,000 | 46,000 | 27 | 115 |
| 2009-01-22 | 47,452 | 47,500 | 47,000 | 47,200 | 45 | 118 |
| 2009-01-21 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 118.75 |
| 2009-01-20 | 47,500 | 47,500 | 45,000 | 47,500 | 98 | 118.75 |
| 2009-01-19 | 47,400 | 47,500 | 47,400 | 47,500 | 2 | 118.75 |
| 2009-01-16 | 47,000 | 47,400 | 47,000 | 47,400 | 3 | 118.50 |
| 2009-01-15 | 48,552 | 48,552 | 46,100 | 46,600 | 106 | 116.50 |
| 2009-01-14 | 51,500 | 51,500 | 48,100 | 48,500 | 66 | 121.25 |
| 2009-01-13 | 51,800 | 51,800 | 51,800 | 51,800 | 2 | 129.50 |
| 2009-01-09 | 52,900 | 53,100 | 52,700 | 53,100 | 44 | 132.75 |
| 2009-01-08 | 53,300 | 53,800 | 53,200 | 53,300 | 13 | 133.25 |
| 2009-01-07 | 54,500 | 54,500 | 52,600 | 53,300 | 22 | 133.25 |
| 2009-01-06 | 53,000 | 53,000 | 52,600 | 53,000 | 7 | 132.50 |
| 2009-01-05 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 137.50 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
