2489 (株)アドウェイズ 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 | 156,000 | 158,800 | 150,100 | 152,900 | 1,257 | 305.80 |
| 2009-12-29 | 164,800 | 167,600 | 157,100 | 158,800 | 1,255 | 317.60 |
| 2009-12-28 | 155,000 | 164,000 | 155,000 | 162,100 | 758 | 324.20 |
| 2009-12-25 | 160,500 | 164,700 | 154,000 | 155,800 | 1,394 | 311.60 |
| 2009-12-24 | 159,000 | 167,600 | 159,000 | 163,000 | 2,040 | 326 |
| 2009-12-22 | 160,100 | 166,000 | 158,000 | 162,000 | 2,208 | 324 |
| 2009-12-21 | 159,400 | 168,200 | 156,800 | 162,400 | 3,122 | 324.80 |
| 2009-12-18 | 140,500 | 161,500 | 135,100 | 159,400 | 5,216 | 318.80 |
| 2009-12-17 | 147,900 | 151,500 | 139,500 | 141,500 | 1,749 | 283 |
| 2009-12-16 | 141,200 | 155,700 | 133,100 | 149,000 | 4,965 | 298 |
| 2009-12-15 | 134,000 | 141,400 | 134,000 | 141,000 | 2,306 | 282 |
| 2009-12-14 | 129,100 | 139,700 | 126,000 | 135,700 | 2,820 | 271.40 |
| 2009-12-11 | 120,000 | 130,000 | 119,000 | 129,800 | 1,767 | 259.60 |
| 2009-12-10 | 116,000 | 120,600 | 114,300 | 118,100 | 665 | 236.20 |
| 2009-12-09 | 118,600 | 118,600 | 114,100 | 115,200 | 490 | 230.40 |
| 2009-12-08 | 121,000 | 123,600 | 116,100 | 118,800 | 437 | 237.60 |
| 2009-12-07 | 126,100 | 126,500 | 118,200 | 119,000 | 542 | 238 |
| 2009-12-04 | 129,500 | 131,900 | 123,600 | 123,600 | 770 | 247.20 |
| 2009-12-03 | 127,600 | 130,200 | 127,600 | 128,500 | 785 | 257 |
| 2009-12-02 | 127,200 | 131,000 | 127,000 | 129,300 | 1,647 | 258.60 |
| 2009-12-01 | 128,700 | 130,500 | 128,000 | 129,200 | 1,408 | 258.40 |
| 2009-11-30 | 129,000 | 132,300 | 129,000 | 131,900 | 1,286 | 263.80 |
| 2009-11-27 | 123,200 | 131,200 | 123,000 | 128,500 | 2,308 | 257 |
| 2009-11-26 | 118,300 | 124,500 | 118,100 | 124,100 | 1,219 | 248.20 |
| 2009-11-25 | 113,900 | 120,300 | 111,900 | 120,300 | 1,141 | 240.60 |
| 2009-11-24 | 113,900 | 114,500 | 109,500 | 112,000 | 1,095 | 224 |
| 2009-11-20 | 103,000 | 115,000 | 102,500 | 114,000 | 1,123 | 228 |
| 2009-11-19 | 101,600 | 103,400 | 99,000 | 103,400 | 914 | 206.80 |
| 2009-11-18 | 105,000 | 105,900 | 100,200 | 103,400 | 898 | 206.80 |
| 2009-11-17 | 105,400 | 105,400 | 101,200 | 103,700 | 932 | 207.40 |
| 2009-11-16 | 112,200 | 113,000 | 99,600 | 101,400 | 1,485 | 202.80 |
| 2009-11-13 | 118,000 | 122,600 | 109,900 | 110,700 | 1,735 | 221.40 |
| 2009-11-12 | 113,700 | 125,500 | 113,100 | 121,900 | 2,126 | 243.80 |
| 2009-11-11 | 115,100 | 116,800 | 108,100 | 115,700 | 3,579 | 231.40 |
| 2009-11-10 | 130,700 | 131,500 | 122,500 | 123,000 | 1,338 | 246 |
| 2009-11-09 | 125,600 | 132,100 | 123,600 | 130,700 | 1,016 | 261.40 |
| 2009-11-06 | 140,000 | 142,000 | 131,200 | 131,600 | 1,697 | 263.20 |
| 2009-11-05 | 133,500 | 138,700 | 133,500 | 137,000 | 1,778 | 274 |
| 2009-11-04 | 132,000 | 134,800 | 129,200 | 133,000 | 692 | 266 |
| 2009-11-02 | 130,000 | 132,500 | 128,800 | 130,000 | 826 | 260 |
| 2009-10-30 | 130,700 | 136,200 | 129,500 | 135,000 | 1,381 | 270 |
| 2009-10-29 | 125,300 | 132,000 | 123,100 | 128,700 | 1,025 | 257.40 |
| 2009-10-28 | 135,400 | 138,300 | 127,700 | 129,300 | 1,702 | 258.60 |
| 2009-10-27 | 139,000 | 144,000 | 133,000 | 136,500 | 3,461 | 273 |
| 2009-10-26 | 132,000 | 140,800 | 130,100 | 138,900 | 3,648 | 277.80 |
| 2009-10-23 | 125,000 | 132,900 | 121,600 | 132,000 | 3,291 | 264 |
| 2009-10-22 | 118,500 | 127,500 | 118,400 | 124,700 | 2,533 | 249.40 |
| 2009-10-21 | 115,800 | 119,200 | 113,000 | 117,500 | 734 | 235 |
| 2009-10-20 | 119,500 | 119,500 | 115,000 | 115,000 | 527 | 230 |
| 2009-10-19 | 112,000 | 118,000 | 111,000 | 116,900 | 562 | 233.80 |
| 2009-10-16 | 113,000 | 115,500 | 111,000 | 114,500 | 628 | 229 |
| 2009-10-15 | 121,000 | 121,000 | 114,000 | 114,500 | 829 | 229 |
| 2009-10-14 | 121,400 | 121,400 | 114,700 | 117,300 | 1,034 | 234.60 |
| 2009-10-13 | 121,700 | 123,900 | 119,100 | 121,400 | 1,144 | 242.80 |
| 2009-10-09 | 121,000 | 122,000 | 117,000 | 118,000 | 1,230 | 236 |
| 2009-10-08 | 124,900 | 124,900 | 120,200 | 122,000 | 1,228 | 244 |
| 2009-10-07 | 128,000 | 129,300 | 122,200 | 124,900 | 2,570 | 249.80 |
| 2009-10-06 | 119,000 | 125,000 | 119,000 | 124,400 | 2,408 | 248.80 |
| 2009-10-05 | 114,100 | 119,400 | 114,000 | 116,200 | 1,515 | 232.40 |
| 2009-10-02 | 113,700 | 116,800 | 111,700 | 113,200 | 1,563 | 226.40 |
| 2009-10-01 | 112,400 | 119,100 | 112,200 | 117,700 | 2,702 | 235.40 |
| 2009-09-30 | 106,500 | 117,900 | 105,900 | 113,700 | 5,154 | 227.40 |
| 2009-09-29 | 101,500 | 104,500 | 98,800 | 103,900 | 917 | 207.80 |
| 2009-09-28 | 99,900 | 101,600 | 99,500 | 100,000 | 779 | 200 |
| 2009-09-25 | 97,600 | 103,000 | 97,200 | 100,700 | 1,219 | 201.40 |
| 2009-09-24 | 101,400 | 102,700 | 99,300 | 99,600 | 1,047 | 199.20 |
| 2009-09-18 | 107,700 | 107,700 | 99,300 | 103,100 | 1,633 | 206.20 |
| 2009-09-17 | 110,900 | 113,600 | 106,100 | 106,200 | 798 | 212.40 |
| 2009-09-16 | 108,200 | 114,000 | 106,700 | 110,700 | 922 | 221.40 |
| 2009-09-15 | 115,000 | 115,000 | 106,200 | 107,000 | 1,661 | 214 |
| 2009-09-14 | 115,500 | 117,000 | 113,200 | 114,000 | 611 | 228 |
| 2009-09-11 | 116,000 | 117,500 | 113,000 | 116,700 | 910 | 233.40 |
| 2009-09-10 | 118,800 | 122,300 | 115,100 | 116,500 | 1,819 | 233 |
| 2009-09-09 | 113,500 | 119,700 | 113,000 | 117,000 | 1,282 | 234 |
| 2009-09-08 | 114,100 | 115,500 | 110,500 | 111,500 | 1,102 | 223 |
| 2009-09-07 | 120,100 | 122,400 | 115,200 | 116,000 | 1,605 | 232 |
| 2009-09-04 | 128,800 | 129,500 | 121,000 | 121,500 | 2,322 | 243 |
| 2009-09-03 | 120,100 | 129,800 | 118,700 | 125,900 | 4,309 | 251.80 |
| 2009-09-02 | 119,100 | 128,200 | 117,500 | 121,100 | 3,704 | 242.20 |
| 2009-09-01 | 104,900 | 124,300 | 103,700 | 123,100 | 5,262 | 246.20 |
| 2009-08-31 | 113,900 | 114,000 | 104,500 | 106,700 | 2,533 | 213.40 |
| 2009-08-28 | 121,000 | 123,700 | 111,100 | 114,200 | 3,570 | 228.40 |
| 2009-08-27 | 125,500 | 126,600 | 121,000 | 121,400 | 2,236 | 242.80 |
| 2009-08-26 | 121,800 | 128,800 | 120,200 | 127,500 | 2,881 | 255 |
| 2009-08-25 | 127,800 | 129,300 | 121,700 | 122,800 | 2,875 | 245.60 |
| 2009-08-24 | 137,700 | 139,500 | 130,200 | 131,800 | 2,032 | 263.60 |
| 2009-08-21 | 136,900 | 141,500 | 131,900 | 136,100 | 3,109 | 272.20 |
| 2009-08-20 | 126,000 | 137,500 | 120,100 | 137,500 | 5,113 | 275 |
| 2009-08-19 | 135,700 | 138,500 | 123,700 | 125,300 | 4,415 | 250.60 |
| 2009-08-18 | 138,300 | 140,000 | 130,700 | 132,800 | 4,318 | 265.60 |
| 2009-08-17 | 144,000 | 149,400 | 138,200 | 142,300 | 4,109 | 284.60 |
| 2009-08-14 | 152,300 | 152,300 | 134,600 | 141,900 | 9,604 | 283.80 |
| 2009-08-13 | 168,200 | 179,000 | 159,400 | 161,300 | 5,670 | 322.60 |
| 2009-08-12 | 190,300 | 193,000 | 187,000 | 189,200 | 2,049 | 378.40 |
| 2009-08-11 | 189,000 | 191,900 | 186,000 | 189,000 | 763 | 378 |
| 2009-08-10 | 182,000 | 189,000 | 182,000 | 189,000 | 748 | 378 |
| 2009-08-07 | 185,600 | 186,500 | 179,200 | 182,300 | 972 | 364.60 |
| 2009-08-06 | 189,000 | 191,400 | 184,000 | 187,500 | 1,334 | 375 |
| 2009-08-05 | 181,500 | 193,700 | 181,000 | 191,900 | 3,484 | 383.80 |
| 2009-08-04 | 177,900 | 181,500 | 174,200 | 178,000 | 1,293 | 356 |
| 2009-08-03 | 170,500 | 177,700 | 168,500 | 175,100 | 1,367 | 350.20 |
| 2009-07-31 | 174,000 | 175,500 | 168,600 | 169,600 | 1,329 | 339.20 |
| 2009-07-30 | 163,000 | 174,500 | 158,100 | 173,600 | 2,510 | 347.20 |
| 2009-07-29 | 161,000 | 165,000 | 156,100 | 157,100 | 764 | 314.20 |
| 2009-07-28 | 163,000 | 164,900 | 156,000 | 159,200 | 634 | 318.40 |
| 2009-07-27 | 167,000 | 169,900 | 163,000 | 163,000 | 659 | 326 |
| 2009-07-24 | 169,000 | 174,000 | 163,000 | 166,500 | 1,525 | 333 |
| 2009-07-23 | 158,000 | 168,900 | 153,500 | 167,400 | 1,972 | 334.80 |
| 2009-07-22 | 163,000 | 164,000 | 158,100 | 158,100 | 667 | 316.20 |
| 2009-07-21 | 162,700 | 164,700 | 158,300 | 162,000 | 1,259 | 324 |
| 2009-07-17 | 156,400 | 165,900 | 155,500 | 156,700 | 1,653 | 313.40 |
| 2009-07-16 | 144,700 | 156,900 | 143,700 | 156,600 | 3,038 | 313.20 |
| 2009-07-15 | 139,800 | 143,700 | 130,200 | 141,000 | 2,328 | 282 |
| 2009-07-14 | 139,000 | 146,000 | 138,000 | 143,800 | 1,702 | 287.60 |
| 2009-07-13 | 151,000 | 152,500 | 127,000 | 131,000 | 3,247 | 262 |
| 2009-07-10 | 177,000 | 181,800 | 152,300 | 157,000 | 1,926 | 314 |
| 2009-07-09 | 180,000 | 190,000 | 171,100 | 176,900 | 2,261 | 353.80 |
| 2009-07-08 | 160,700 | 182,000 | 160,000 | 182,000 | 2,604 | 364 |
| 2009-07-07 | 165,000 | 169,000 | 157,000 | 157,700 | 2,130 | 315.40 |
| 2009-07-06 | 173,000 | 177,800 | 165,800 | 169,800 | 2,896 | 339.60 |
| 2009-07-03 | 140,500 | 152,000 | 140,100 | 152,000 | 1,653 | 304 |
| 2009-07-02 | 144,700 | 155,900 | 142,000 | 144,500 | 2,236 | 289 |
| 2009-07-01 | 128,300 | 147,300 | 127,000 | 142,700 | 2,586 | 285.40 |
| 2009-06-30 | 132,100 | 134,500 | 124,100 | 127,800 | 1,225 | 255.60 |
| 2009-06-29 | 121,700 | 130,000 | 121,500 | 128,100 | 1,501 | 256.20 |
| 2009-06-26 | 116,600 | 124,100 | 116,600 | 120,500 | 1,163 | 241 |
| 2009-06-25 | 119,000 | 119,000 | 115,000 | 115,500 | 682 | 231 |
| 2009-06-24 | 123,000 | 126,800 | 116,300 | 119,100 | 1,260 | 238.20 |
| 2009-06-23 | 112,000 | 126,800 | 111,000 | 122,000 | 2,417 | 244 |
| 2009-06-22 | 112,900 | 121,900 | 111,000 | 113,600 | 1,216 | 227.20 |
| 2009-06-19 | 113,000 | 119,000 | 105,800 | 114,900 | 1,884 | 229.80 |
| 2009-06-18 | 101,000 | 115,000 | 100,200 | 114,500 | 2,365 | 229 |
| 2009-06-17 | 105,800 | 108,400 | 100,100 | 102,100 | 2,079 | 204.20 |
| 2009-06-16 | 98,000 | 107,000 | 96,000 | 107,000 | 4,075 | 214 |
| 2009-06-15 | 89,700 | 98,900 | 89,100 | 97,000 | 2,892 | 194 |
| 2009-06-12 | 85,300 | 89,700 | 85,200 | 88,900 | 1,241 | 177.80 |
| 2009-06-11 | 84,700 | 86,800 | 80,100 | 86,300 | 1,307 | 172.60 |
| 2009-06-10 | 80,100 | 85,000 | 80,000 | 83,800 | 715 | 167.60 |
| 2009-06-09 | 82,900 | 82,900 | 79,000 | 81,000 | 443 | 162 |
| 2009-06-08 | 79,000 | 83,500 | 79,000 | 82,100 | 548 | 164.20 |
| 2009-06-05 | 81,400 | 82,500 | 78,500 | 79,500 | 761 | 159 |
| 2009-06-04 | 85,900 | 85,900 | 80,100 | 82,400 | 906 | 164.80 |
| 2009-06-03 | 87,100 | 87,900 | 84,300 | 85,800 | 415 | 171.60 |
| 2009-06-02 | 87,000 | 88,500 | 85,500 | 86,800 | 849 | 173.60 |
| 2009-06-01 | 83,500 | 87,500 | 82,500 | 85,000 | 677 | 170 |
| 2009-05-29 | 88,000 | 89,900 | 84,000 | 85,500 | 961 | 171 |
| 2009-05-28 | 89,000 | 92,500 | 87,100 | 87,300 | 1,307 | 174.60 |
| 2009-05-27 | 81,600 | 90,300 | 81,600 | 89,800 | 2,945 | 179.60 |
| 2009-05-26 | 80,000 | 82,400 | 78,500 | 80,300 | 1,454 | 160.60 |
| 2009-05-25 | 77,400 | 80,000 | 77,400 | 79,100 | 820 | 158.20 |
| 2009-05-22 | 76,400 | 79,000 | 74,200 | 78,300 | 1,446 | 156.60 |
| 2009-05-21 | 82,600 | 83,200 | 74,500 | 77,600 | 1,430 | 155.20 |
| 2009-05-20 | 81,100 | 85,000 | 81,100 | 82,600 | 482 | 165.20 |
| 2009-05-19 | 85,500 | 86,500 | 81,500 | 81,900 | 689 | 163.80 |
| 2009-05-18 | 86,000 | 86,800 | 84,000 | 84,500 | 375 | 169 |
| 2009-05-15 | 80,500 | 87,500 | 80,500 | 87,000 | 981 | 174 |
| 2009-05-14 | 83,000 | 84,200 | 81,000 | 81,500 | 579 | 163 |
| 2009-05-13 | 87,200 | 87,200 | 83,800 | 83,800 | 503 | 167.60 |
| 2009-05-12 | 88,600 | 89,500 | 86,100 | 86,200 | 426 | 172.40 |
| 2009-05-11 | 94,000 | 94,500 | 89,100 | 89,500 | 627 | 179 |
| 2009-05-08 | 95,000 | 95,000 | 89,000 | 93,200 | 2,525 | 186.40 |
| 2009-05-07 | 90,400 | 95,000 | 90,100 | 94,000 | 1,946 | 188 |
| 2009-05-01 | 80,300 | 89,500 | 79,900 | 89,400 | 1,159 | 178.80 |
| 2009-04-30 | 80,000 | 83,000 | 79,900 | 82,600 | 1,005 | 165.20 |
| 2009-04-28 | 88,700 | 88,700 | 77,700 | 77,700 | 1,494 | 155.40 |
| 2009-04-27 | 90,000 | 92,000 | 85,100 | 87,700 | 1,257 | 175.40 |
| 2009-04-24 | 89,200 | 89,200 | 83,000 | 87,000 | 796 | 174 |
| 2009-04-23 | 85,500 | 91,700 | 85,500 | 89,200 | 1,694 | 178.40 |
| 2009-04-22 | 79,000 | 86,100 | 77,100 | 86,100 | 2,628 | 172.20 |
| 2009-04-21 | 76,500 | 78,000 | 76,000 | 76,100 | 260 | 152.20 |
| 2009-04-20 | 76,000 | 79,000 | 72,600 | 78,500 | 541 | 157 |
| 2009-04-17 | 79,400 | 79,900 | 76,100 | 78,000 | 1,058 | 156 |
| 2009-04-16 | 77,000 | 80,700 | 73,100 | 79,400 | 2,145 | 158.80 |
| 2009-04-15 | 69,000 | 72,500 | 66,100 | 72,500 | 1,841 | 145 |
| 2009-04-14 | 65,000 | 67,500 | 64,500 | 67,500 | 983 | 135 |
| 2009-04-13 | 65,900 | 65,900 | 62,000 | 62,500 | 451 | 125 |
| 2009-04-10 | 68,600 | 71,000 | 65,000 | 66,200 | 519 | 132.40 |
| 2009-04-09 | 65,800 | 68,600 | 65,500 | 68,600 | 704 | 137.20 |
| 2009-04-08 | 60,900 | 63,800 | 60,200 | 63,800 | 481 | 127.60 |
| 2009-04-07 | 60,200 | 63,000 | 60,000 | 61,400 | 532 | 122.80 |
| 2009-04-06 | 61,800 | 65,700 | 60,500 | 62,000 | 1,365 | 124 |
| 2009-04-03 | 61,700 | 61,800 | 58,400 | 61,100 | 861 | 122.20 |
| 2009-04-02 | 58,700 | 62,000 | 58,200 | 59,700 | 2,067 | 119.40 |
| 2009-04-01 | 67,200 | 67,200 | 63,200 | 63,200 | 972 | 126.40 |
| 2009-03-31 | 67,900 | 70,000 | 63,200 | 68,200 | 970 | 136.40 |
| 2009-03-30 | 71,000 | 73,500 | 69,500 | 70,900 | 394 | 141.80 |
| 2009-03-27 | 72,000 | 74,300 | 70,700 | 72,000 | 927 | 144 |
| 2009-03-26 | 73,500 | 79,800 | 71,000 | 71,500 | 1,710 | 143 |
| 2009-03-25 | 68,900 | 73,400 | 68,000 | 72,500 | 1,990 | 145 |
| 2009-03-24 | 68,100 | 69,500 | 66,100 | 68,400 | 626 | 136.80 |
| 2009-03-23 | 69,800 | 70,000 | 66,600 | 66,600 | 686 | 133.20 |
| 2009-03-19 | 66,000 | 70,800 | 66,000 | 70,800 | 1,675 | 141.60 |
| 2009-03-18 | 70,000 | 71,000 | 65,500 | 65,700 | 1,093 | 131.40 |
| 2009-03-17 | 79,000 | 80,800 | 70,200 | 74,000 | 1,392 | 148 |
| 2009-03-16 | 74,500 | 79,700 | 73,200 | 78,500 | 1,275 | 157 |
| 2009-03-13 | 68,500 | 72,500 | 67,700 | 71,600 | 1,949 | 143.20 |
| 2009-03-12 | 65,200 | 68,200 | 64,300 | 67,500 | 725 | 135 |
| 2009-03-11 | 64,000 | 66,000 | 62,500 | 63,700 | 503 | 127.40 |
| 2009-03-10 | 58,100 | 61,000 | 56,000 | 61,000 | 330 | 122 |
| 2009-03-09 | 61,000 | 61,100 | 57,700 | 59,400 | 417 | 118.80 |
| 2009-03-06 | 63,000 | 65,600 | 60,600 | 62,500 | 634 | 125 |
| 2009-03-05 | 59,000 | 65,000 | 56,100 | 65,000 | 1,534 | 130 |
| 2009-03-04 | 60,500 | 64,900 | 59,000 | 60,000 | 1,190 | 120 |
| 2009-03-03 | 65,500 | 66,000 | 63,000 | 63,000 | 887 | 126 |
| 2009-03-02 | 68,000 | 69,500 | 66,200 | 68,000 | 381 | 136 |
| 2009-02-27 | 69,500 | 69,500 | 64,000 | 68,100 | 1,768 | 136.20 |
| 2009-02-26 | 68,000 | 69,600 | 65,600 | 69,000 | 1,041 | 138 |
| 2009-02-25 | 71,000 | 73,000 | 64,500 | 70,000 | 2,961 | 140 |
| 2009-02-24 | 62,700 | 68,000 | 60,800 | 68,000 | 2,290 | 136 |
| 2009-02-23 | 63,600 | 64,500 | 60,000 | 63,000 | 1,565 | 126 |
| 2009-02-20 | 59,900 | 65,000 | 58,100 | 63,100 | 3,578 | 126.20 |
| 2009-02-19 | 58,100 | 60,100 | 52,400 | 60,100 | 4,984 | 120.20 |
| 2009-02-18 | 50,500 | 55,100 | 49,200 | 55,100 | 2,573 | 110.20 |
| 2009-02-17 | 50,100 | 50,100 | 50,100 | 50,100 | 398 | 100.20 |
| 2009-02-16 | 46,050 | 46,050 | 46,050 | 46,050 | 73 | 92.10 |
| 2009-02-13 | 38,850 | 42,050 | 38,700 | 42,050 | 469 | 84.10 |
| 2009-02-12 | 39,400 | 41,750 | 37,900 | 38,050 | 1,695 | 76.10 |
| 2009-02-10 | 41,800 | 42,450 | 41,800 | 41,800 | 525 | 83.60 |
| 2009-02-09 | 49,500 | 50,900 | 45,800 | 45,800 | 1,243 | 91.60 |
| 2009-02-06 | 49,000 | 52,900 | 47,000 | 49,800 | 1,593 | 99.60 |
| 2009-02-05 | 55,200 | 60,000 | 51,700 | 51,800 | 3,131 | 103.60 |
| 2009-02-04 | 55,800 | 57,300 | 48,700 | 56,400 | 4,177 | 112.80 |
| 2009-02-03 | 49,450 | 52,300 | 49,100 | 52,300 | 1,794 | 104.60 |
| 2009-02-02 | 46,250 | 48,250 | 45,250 | 48,250 | 2,357 | 96.50 |
| 2009-01-30 | 45,100 | 46,700 | 42,500 | 44,250 | 3,488 | 88.50 |
| 2009-01-29 | 40,750 | 42,750 | 40,550 | 42,750 | 1,720 | 85.50 |
| 2009-01-28 | 34,750 | 38,750 | 34,750 | 38,750 | 1,101 | 77.50 |
| 2009-01-27 | 34,300 | 34,750 | 34,000 | 34,750 | 286 | 69.50 |
| 2009-01-26 | 34,000 | 36,000 | 33,000 | 33,500 | 869 | 67 |
| 2009-01-23 | 34,000 | 34,500 | 32,850 | 33,600 | 322 | 67.20 |
| 2009-01-22 | 34,000 | 34,800 | 33,100 | 33,900 | 193 | 67.80 |
| 2009-01-21 | 34,250 | 34,700 | 33,050 | 34,500 | 237 | 69 |
| 2009-01-20 | 33,750 | 35,800 | 32,300 | 34,250 | 1,278 | 68.50 |
| 2009-01-19 | 33,700 | 34,400 | 31,600 | 33,750 | 784 | 67.50 |
| 2009-01-16 | 31,500 | 34,700 | 30,500 | 33,300 | 451 | 66.60 |
| 2009-01-15 | 32,300 | 34,900 | 29,300 | 33,500 | 911 | 67 |
| 2009-01-14 | 31,900 | 31,900 | 31,500 | 31,900 | 343 | 63.80 |
| 2009-01-13 | 26,200 | 28,900 | 25,900 | 28,900 | 304 | 57.80 |
| 2009-01-09 | 26,180 | 26,500 | 25,200 | 25,900 | 89 | 51.80 |
| 2009-01-08 | 26,000 | 26,500 | 25,000 | 26,480 | 158 | 52.96 |
| 2009-01-07 | 26,700 | 27,000 | 26,000 | 26,360 | 369 | 52.72 |
| 2009-01-06 | 27,000 | 27,900 | 25,010 | 27,300 | 444 | 54.60 |
| 2009-01-05 | 22,600 | 25,000 | 22,000 | 25,000 | 189 | 50 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
