2492 (株)インフォマート 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 | 239,200 | 244,400 | 235,008 | 244,400 | 118 | 38.19 |
| 2009-12-29 | 246,800 | 246,800 | 238,000 | 239,200 | 121 | 37.38 |
| 2009-12-28 | 243,008 | 251,504 | 242,000 | 246,800 | 66 | 38.56 |
| 2009-12-25 | 250,800 | 253,904 | 241,104 | 247,504 | 145 | 38.67 |
| 2009-12-24 | 252,000 | 254,896 | 251,008 | 251,008 | 229 | 39.22 |
| 2009-12-22 | 254,000 | 256,000 | 250,000 | 252,000 | 287 | 39.38 |
| 2009-12-21 | 248,000 | 255,200 | 246,000 | 250,096 | 386 | 39.08 |
| 2009-12-18 | 237,104 | 248,000 | 235,504 | 245,008 | 244 | 38.28 |
| 2009-12-17 | 236,000 | 240,000 | 234,000 | 237,504 | 81 | 37.11 |
| 2009-12-16 | 240,000 | 240,000 | 229,008 | 236,608 | 89 | 36.97 |
| 2009-12-15 | 230,096 | 237,008 | 225,008 | 236,000 | 201 | 36.88 |
| 2009-12-14 | 225,008 | 225,104 | 221,504 | 225,008 | 200 | 35.16 |
| 2009-12-11 | 235,008 | 237,008 | 219,504 | 225,008 | 235 | 35.16 |
| 2009-12-10 | 237,600 | 237,600 | 230,000 | 232,000 | 155 | 36.25 |
| 2009-12-09 | 231,104 | 238,000 | 231,104 | 233,600 | 136 | 36.50 |
| 2009-12-08 | 234,800 | 240,496 | 230,000 | 230,304 | 232 | 35.99 |
| 2009-12-07 | 239,008 | 246,096 | 231,104 | 232,000 | 152 | 36.25 |
| 2009-12-04 | 240,000 | 245,008 | 230,704 | 235,008 | 174 | 36.72 |
| 2009-12-03 | 246,000 | 246,000 | 236,096 | 240,000 | 250 | 37.50 |
| 2009-12-02 | 248,896 | 251,504 | 241,200 | 245,008 | 112 | 38.28 |
| 2009-12-01 | 249,008 | 249,504 | 238,000 | 249,408 | 114 | 38.97 |
| 2009-11-30 | 234,000 | 250,000 | 234,000 | 250,000 | 83 | 39.06 |
| 2009-11-27 | 231,904 | 237,808 | 230,496 | 237,808 | 60 | 37.16 |
| 2009-11-26 | 225,008 | 241,296 | 220,208 | 239,904 | 142 | 37.49 |
| 2009-11-25 | 222,000 | 222,000 | 215,008 | 222,000 | 209 | 34.69 |
| 2009-11-24 | 234,896 | 236,496 | 224,304 | 224,496 | 188 | 35.08 |
| 2009-11-20 | 225,200 | 238,000 | 225,200 | 232,496 | 172 | 36.33 |
| 2009-11-19 | 224,000 | 233,008 | 219,296 | 224,000 | 241 | 35 |
| 2009-11-18 | 228,000 | 229,904 | 213,008 | 220,000 | 238 | 34.38 |
| 2009-11-17 | 231,008 | 234,208 | 220,000 | 225,008 | 353 | 35.16 |
| 2009-11-16 | 243,008 | 248,400 | 227,504 | 235,008 | 373 | 36.72 |
| 2009-11-13 | 265,808 | 265,808 | 250,000 | 250,000 | 254 | 39.06 |
| 2009-11-12 | 266,208 | 273,504 | 265,104 | 269,808 | 171 | 42.16 |
| 2009-11-11 | 265,008 | 274,000 | 265,008 | 270,000 | 524 | 42.19 |
| 2009-11-10 | 275,696 | 276,000 | 264,000 | 264,496 | 474 | 41.33 |
| 2009-11-09 | 271,504 | 271,504 | 263,008 | 263,696 | 137 | 41.20 |
| 2009-11-06 | 263,008 | 275,008 | 263,008 | 271,904 | 287 | 42.49 |
| 2009-11-05 | 243,008 | 269,008 | 240,000 | 263,808 | 399 | 41.22 |
| 2009-11-04 | 245,200 | 249,008 | 241,008 | 243,696 | 100 | 38.08 |
| 2009-11-02 | 251,904 | 256,000 | 240,304 | 246,000 | 187 | 38.44 |
| 2009-10-30 | 264,000 | 266,704 | 258,000 | 259,904 | 248 | 40.61 |
| 2009-10-29 | 253,008 | 261,600 | 253,008 | 260,000 | 104 | 40.63 |
| 2009-10-28 | 251,504 | 265,008 | 249,200 | 257,696 | 247 | 40.27 |
| 2009-10-27 | 256,000 | 259,008 | 248,496 | 253,008 | 269 | 39.53 |
| 2009-10-26 | 263,504 | 266,000 | 257,104 | 257,600 | 304 | 40.25 |
| 2009-10-23 | 272,800 | 277,808 | 256,000 | 260,704 | 420 | 40.74 |
| 2009-10-22 | 281,808 | 285,808 | 263,008 | 268,800 | 606 | 42 |
| 2009-10-21 | 295,008 | 295,904 | 285,200 | 285,808 | 321 | 44.66 |
| 2009-10-20 | 296,000 | 301,008 | 285,504 | 293,504 | 602 | 45.86 |
| 2009-10-19 | 286,000 | 295,008 | 280,496 | 293,504 | 433 | 45.86 |
| 2009-10-16 | 284,496 | 292,000 | 279,008 | 284,896 | 211 | 44.52 |
| 2009-10-15 | 291,808 | 292,896 | 283,504 | 283,600 | 216 | 44.31 |
| 2009-10-14 | 282,896 | 291,904 | 275,008 | 287,808 | 504 | 44.97 |
| 2009-10-13 | 266,000 | 291,008 | 264,000 | 282,000 | 542 | 44.06 |
| 2009-10-09 | 257,008 | 274,496 | 254,000 | 263,008 | 525 | 41.10 |
| 2009-10-08 | 266,704 | 267,008 | 259,104 | 259,104 | 229 | 40.49 |
| 2009-10-07 | 264,000 | 267,408 | 256,000 | 264,000 | 359 | 41.25 |
| 2009-10-06 | 248,000 | 262,496 | 248,000 | 260,000 | 345 | 40.63 |
| 2009-10-05 | 255,008 | 276,000 | 245,008 | 246,096 | 920 | 38.45 |
| 2009-10-02 | 250,096 | 256,000 | 246,496 | 247,008 | 365 | 38.60 |
| 2009-10-01 | 248,000 | 260,800 | 244,496 | 258,096 | 777 | 40.33 |
| 2009-09-30 | 247,008 | 250,496 | 244,000 | 246,608 | 490 | 38.53 |
| 2009-09-29 | 236,208 | 252,000 | 235,008 | 250,000 | 518 | 39.06 |
| 2009-09-28 | 230,000 | 231,200 | 224,000 | 228,208 | 242 | 35.66 |
| 2009-09-25 | 230,000 | 235,504 | 228,000 | 231,504 | 276 | 36.17 |
| 2009-09-24 | 221,696 | 229,504 | 218,496 | 228,096 | 314 | 35.64 |
| 2009-09-18 | 214,704 | 219,808 | 208,704 | 217,696 | 157 | 34.02 |
| 2009-09-17 | 223,696 | 228,000 | 214,608 | 214,608 | 175 | 33.53 |
| 2009-09-16 | 228,096 | 232,000 | 219,200 | 219,696 | 333 | 34.33 |
| 2009-09-15 | 213,504 | 228,096 | 213,504 | 224,096 | 552 | 35.02 |
| 2009-09-14 | 218,400 | 221,408 | 207,904 | 215,904 | 365 | 33.74 |
| 2009-09-11 | 199,904 | 218,000 | 197,104 | 217,104 | 447 | 33.92 |
| 2009-09-10 | 192,000 | 199,600 | 192,000 | 198,704 | 275 | 31.05 |
| 2009-09-09 | 191,200 | 191,808 | 189,008 | 191,296 | 81 | 29.89 |
| 2009-09-08 | 192,496 | 193,008 | 188,496 | 191,200 | 172 | 29.88 |
| 2009-09-07 | 195,008 | 196,496 | 191,008 | 192,496 | 153 | 30.08 |
| 2009-09-04 | 197,408 | 200,496 | 191,504 | 193,008 | 197 | 30.16 |
| 2009-09-03 | 195,104 | 200,000 | 193,008 | 197,296 | 188 | 30.83 |
| 2009-09-02 | 196,000 | 201,296 | 192,096 | 194,896 | 303 | 30.45 |
| 2009-09-01 | 191,008 | 205,008 | 189,808 | 200,000 | 357 | 31.25 |
| 2009-08-31 | 191,904 | 194,496 | 188,304 | 191,008 | 421 | 29.85 |
| 2009-08-28 | 190,896 | 192,496 | 190,896 | 191,008 | 50 | 29.85 |
| 2009-08-27 | 190,608 | 194,704 | 186,000 | 192,000 | 337 | 30 |
| 2009-08-26 | 193,904 | 194,304 | 189,808 | 191,008 | 160 | 29.85 |
| 2009-08-25 | 194,896 | 195,008 | 188,496 | 194,800 | 260 | 30.44 |
| 2009-08-24 | 195,008 | 196,000 | 190,096 | 196,000 | 124 | 30.63 |
| 2009-08-21 | 193,008 | 195,008 | 188,000 | 192,896 | 233 | 30.14 |
| 2009-08-20 | 191,600 | 195,504 | 191,008 | 194,000 | 170 | 30.31 |
| 2009-08-19 | 196,400 | 196,400 | 187,600 | 191,408 | 199 | 29.91 |
| 2009-08-18 | 188,304 | 197,408 | 185,200 | 193,600 | 288 | 30.25 |
| 2009-08-17 | 196,096 | 202,896 | 191,200 | 191,200 | 294 | 29.88 |
| 2009-08-14 | 207,904 | 210,896 | 199,008 | 200,096 | 349 | 31.27 |
| 2009-08-13 | 192,000 | 212,000 | 190,496 | 211,904 | 1,207 | 33.11 |
| 2009-08-12 | 185,904 | 193,408 | 185,904 | 191,008 | 306 | 29.85 |
| 2009-08-11 | 190,208 | 192,800 | 185,200 | 187,104 | 338 | 29.24 |
| 2009-08-10 | 193,504 | 194,208 | 190,304 | 191,008 | 268 | 29.85 |
| 2009-08-07 | 195,104 | 197,808 | 190,000 | 194,000 | 408 | 30.31 |
| 2009-08-06 | 193,104 | 197,808 | 191,296 | 195,104 | 360 | 30.49 |
| 2009-08-05 | 193,008 | 199,504 | 192,496 | 192,496 | 777 | 30.08 |
| 2009-08-04 | 198,896 | 203,504 | 188,496 | 191,104 | 951 | 29.86 |
| 2009-08-03 | 188,096 | 197,008 | 186,000 | 194,496 | 1,032 | 30.39 |
| 2009-07-31 | 189,696 | 192,000 | 183,008 | 185,104 | 445 | 28.92 |
| 2009-07-30 | 184,496 | 192,000 | 183,200 | 186,704 | 608 | 29.17 |
| 2009-07-29 | 185,008 | 194,000 | 180,800 | 181,504 | 806 | 28.36 |
| 2009-07-28 | 181,504 | 186,208 | 176,000 | 180,096 | 590 | 28.14 |
| 2009-07-27 | 180,096 | 184,496 | 176,000 | 180,000 | 435 | 28.13 |
| 2009-07-24 | 187,104 | 188,800 | 175,200 | 178,208 | 516 | 27.85 |
| 2009-07-23 | 182,000 | 190,000 | 181,600 | 184,096 | 356 | 28.77 |
| 2009-07-22 | 193,504 | 193,504 | 180,000 | 180,096 | 280 | 28.14 |
| 2009-07-21 | 194,800 | 197,808 | 188,000 | 191,008 | 273 | 29.85 |
| 2009-07-17 | 184,704 | 192,000 | 184,000 | 188,800 | 176 | 29.50 |
| 2009-07-16 | 185,200 | 189,904 | 178,704 | 181,696 | 279 | 28.39 |
| 2009-07-15 | 178,096 | 184,000 | 176,400 | 180,608 | 179 | 28.22 |
| 2009-07-14 | 174,208 | 182,000 | 172,496 | 175,104 | 159 | 27.36 |
| 2009-07-13 | 186,000 | 191,008 | 165,008 | 171,504 | 393 | 26.80 |
| 2009-07-10 | 193,104 | 199,808 | 186,000 | 186,000 | 191 | 29.06 |
| 2009-07-09 | 196,000 | 203,008 | 193,696 | 194,496 | 132 | 30.39 |
| 2009-07-08 | 205,008 | 205,008 | 192,000 | 200,000 | 178 | 31.25 |
| 2009-07-07 | 211,504 | 211,504 | 201,008 | 201,008 | 364 | 31.41 |
| 2009-07-06 | 197,296 | 215,008 | 197,296 | 214,896 | 389 | 33.58 |
| 2009-07-03 | 196,208 | 202,000 | 193,104 | 197,200 | 442 | 30.81 |
| 2009-07-02 | 185,008 | 202,800 | 184,704 | 199,200 | 764 | 31.13 |
| 2009-07-01 | 164,896 | 184,896 | 163,600 | 179,008 | 305 | 27.97 |
| 2009-06-30 | 162,800 | 167,008 | 161,104 | 166,000 | 92 | 25.94 |
| 2009-06-29 | 164,000 | 165,008 | 161,104 | 161,104 | 115 | 25.17 |
| 2009-06-26 | 165,008 | 165,008 | 161,008 | 162,000 | 74 | 25.31 |
| 2009-06-25 | 159,904 | 165,296 | 158,000 | 165,296 | 92 | 25.83 |
| 2009-06-24 | 163,296 | 164,800 | 161,296 | 162,896 | 174 | 25.45 |
| 2009-06-23 | 159,104 | 164,000 | 157,296 | 161,904 | 243 | 25.30 |
| 2009-06-22 | 166,000 | 167,008 | 162,000 | 164,000 | 124 | 25.63 |
| 2009-06-19 | 163,200 | 170,000 | 160,000 | 160,000 | 145 | 25 |
| 2009-06-18 | 159,504 | 165,008 | 156,000 | 165,008 | 307 | 25.78 |
| 2009-06-17 | 157,504 | 160,000 | 155,008 | 157,008 | 222 | 24.53 |
| 2009-06-16 | 152,304 | 156,496 | 152,304 | 155,504 | 113 | 24.30 |
| 2009-06-15 | 150,096 | 152,000 | 150,096 | 151,504 | 90 | 23.67 |
| 2009-06-12 | 148,304 | 152,000 | 148,304 | 150,896 | 152 | 23.58 |
| 2009-06-11 | 148,000 | 151,408 | 147,504 | 150,096 | 96 | 23.45 |
| 2009-06-10 | 148,304 | 150,000 | 145,008 | 149,008 | 135 | 23.28 |
| 2009-06-09 | 152,608 | 155,008 | 150,096 | 150,304 | 109 | 23.49 |
| 2009-06-08 | 159,296 | 160,000 | 151,696 | 152,000 | 232 | 23.75 |
| 2009-06-05 | 156,000 | 158,400 | 155,008 | 158,000 | 104 | 24.69 |
| 2009-06-04 | 154,096 | 159,600 | 154,096 | 157,504 | 125 | 24.61 |
| 2009-06-03 | 155,904 | 156,000 | 153,104 | 153,600 | 119 | 24 |
| 2009-06-02 | 162,000 | 162,496 | 156,800 | 158,000 | 124 | 24.69 |
| 2009-06-01 | 156,000 | 162,000 | 156,000 | 159,008 | 167 | 24.85 |
| 2009-05-29 | 157,008 | 158,704 | 154,096 | 155,904 | 78 | 24.36 |
| 2009-05-28 | 159,008 | 159,696 | 153,104 | 155,904 | 143 | 24.36 |
| 2009-05-27 | 160,000 | 162,496 | 155,504 | 160,000 | 206 | 25 |
| 2009-05-26 | 160,000 | 163,008 | 155,504 | 162,496 | 161 | 25.39 |
| 2009-05-25 | 155,504 | 159,808 | 153,600 | 158,096 | 165 | 24.70 |
| 2009-05-22 | 148,000 | 153,008 | 148,000 | 153,008 | 83 | 23.91 |
| 2009-05-21 | 151,008 | 152,896 | 145,008 | 149,808 | 162 | 23.41 |
| 2009-05-20 | 150,000 | 154,000 | 145,104 | 154,000 | 212 | 24.06 |
| 2009-05-19 | 162,000 | 163,008 | 148,000 | 153,008 | 156 | 23.91 |
| 2009-05-18 | 171,008 | 174,000 | 159,008 | 159,008 | 110 | 24.85 |
| 2009-05-15 | 167,008 | 177,008 | 157,296 | 177,008 | 239 | 27.66 |
| 2009-05-14 | 164,000 | 171,008 | 162,000 | 170,000 | 148 | 26.56 |
| 2009-05-13 | 163,008 | 166,000 | 158,496 | 165,008 | 202 | 25.78 |
| 2009-05-12 | 154,496 | 165,008 | 153,008 | 160,096 | 276 | 25.02 |
| 2009-05-11 | 149,408 | 154,800 | 149,408 | 152,000 | 106 | 23.75 |
| 2009-05-08 | 149,008 | 149,008 | 143,008 | 148,000 | 102 | 23.13 |
| 2009-05-07 | 149,200 | 149,200 | 141,008 | 146,304 | 141 | 22.86 |
| 2009-05-01 | 131,904 | 144,000 | 131,296 | 144,000 | 197 | 22.50 |
| 2009-04-30 | 121,104 | 136,208 | 121,008 | 130,000 | 374 | 20.31 |
| 2009-04-28 | 126,496 | 127,008 | 121,008 | 121,008 | 100 | 18.91 |
| 2009-04-27 | 125,104 | 126,000 | 118,208 | 120,800 | 52 | 18.88 |
| 2009-04-24 | 128,496 | 129,008 | 125,008 | 126,000 | 84 | 19.69 |
| 2009-04-23 | 120,096 | 128,000 | 120,000 | 126,496 | 67 | 19.77 |
| 2009-04-22 | 123,008 | 123,008 | 120,000 | 120,208 | 34 | 18.78 |
| 2009-04-21 | 122,704 | 122,704 | 120,000 | 121,504 | 26 | 18.99 |
| 2009-04-20 | 120,000 | 124,800 | 119,008 | 124,000 | 67 | 19.38 |
| 2009-04-17 | 122,496 | 125,008 | 122,000 | 122,000 | 44 | 19.06 |
| 2009-04-16 | 125,008 | 125,008 | 121,104 | 122,096 | 70 | 19.08 |
| 2009-04-15 | 127,008 | 127,008 | 123,104 | 125,696 | 32 | 19.64 |
| 2009-04-14 | 127,696 | 128,000 | 125,008 | 126,000 | 26 | 19.69 |
| 2009-04-13 | 130,000 | 131,008 | 123,008 | 123,696 | 72 | 19.33 |
| 2009-04-10 | 131,808 | 134,000 | 128,800 | 131,008 | 92 | 20.47 |
| 2009-04-09 | 122,208 | 129,808 | 122,096 | 129,808 | 94 | 20.28 |
| 2009-04-08 | 121,808 | 124,496 | 116,000 | 120,208 | 67 | 18.78 |
| 2009-04-07 | 116,096 | 121,008 | 116,000 | 120,000 | 67 | 18.75 |
| 2009-04-06 | 112,000 | 119,696 | 112,000 | 119,696 | 92 | 18.70 |
| 2009-04-03 | 111,008 | 112,000 | 108,000 | 108,000 | 98 | 16.88 |
| 2009-04-02 | 107,008 | 109,200 | 105,600 | 107,008 | 53 | 16.72 |
| 2009-04-01 | 110,000 | 111,008 | 104,496 | 105,008 | 34 | 16.41 |
| 2009-03-31 | 110,000 | 112,000 | 102,000 | 112,000 | 175 | 17.50 |
| 2009-03-30 | 115,600 | 120,400 | 114,000 | 114,000 | 88 | 17.81 |
| 2009-03-27 | 114,496 | 116,496 | 114,000 | 116,000 | 74 | 18.13 |
| 2009-03-26 | 115,008 | 115,008 | 112,000 | 112,000 | 102 | 17.50 |
| 2009-03-25 | 116,000 | 116,000 | 112,000 | 115,008 | 104 | 17.97 |
| 2009-03-24 | 103,008 | 113,008 | 103,008 | 112,000 | 154 | 17.50 |
| 2009-03-23 | 99,696 | 101,504 | 99,696 | 101,504 | 35 | 15.86 |
| 2009-03-19 | 99,504 | 100,608 | 99,408 | 99,504 | 49 | 15.55 |
| 2009-03-18 | 100,496 | 102,400 | 99,408 | 99,408 | 71 | 15.53 |
| 2009-03-17 | 98,896 | 101,904 | 98,496 | 99,200 | 105 | 15.50 |
| 2009-03-16 | 98,096 | 99,696 | 97,696 | 98,800 | 59 | 15.44 |
| 2009-03-13 | 90,000 | 94,704 | 90,000 | 94,704 | 34 | 14.80 |
| 2009-03-12 | 91,104 | 92,000 | 90,000 | 90,000 | 55 | 14.06 |
| 2009-03-11 | 94,000 | 95,008 | 90,496 | 92,000 | 47 | 14.38 |
| 2009-03-10 | 92,000 | 93,008 | 92,000 | 93,008 | 9 | 14.53 |
| 2009-03-09 | 94,496 | 95,008 | 92,000 | 95,008 | 27 | 14.85 |
| 2009-03-06 | 95,808 | 96,000 | 93,696 | 94,496 | 27 | 14.77 |
| 2009-03-05 | 98,000 | 98,000 | 94,000 | 96,000 | 34 | 15 |
| 2009-03-04 | 94,000 | 98,000 | 93,296 | 98,000 | 33 | 15.31 |
| 2009-03-03 | 97,008 | 98,000 | 96,000 | 97,008 | 29 | 15.16 |
| 2009-03-02 | 100,000 | 100,000 | 97,008 | 98,000 | 52 | 15.31 |
| 2009-02-27 | 97,008 | 100,496 | 95,008 | 100,000 | 82 | 15.63 |
| 2009-02-26 | 94,000 | 98,000 | 92,000 | 96,496 | 109 | 15.08 |
| 2009-02-25 | 96,000 | 98,000 | 93,008 | 95,008 | 137 | 14.85 |
| 2009-02-24 | 91,296 | 94,000 | 90,496 | 93,008 | 220 | 14.53 |
| 2009-02-23 | 102,608 | 103,504 | 94,000 | 95,296 | 163 | 14.89 |
| 2009-02-20 | 102,000 | 105,600 | 101,008 | 102,304 | 196 | 15.99 |
| 2009-02-19 | 97,008 | 103,504 | 97,008 | 101,904 | 279 | 15.92 |
| 2009-02-18 | 91,200 | 96,000 | 89,808 | 96,000 | 427 | 15 |
| 2009-02-17 | 95,200 | 95,904 | 90,704 | 93,200 | 297 | 14.56 |
| 2009-02-16 | 102,000 | 103,008 | 90,496 | 94,304 | 753 | 14.74 |
| 2009-02-13 | 123,008 | 123,008 | 100,000 | 100,000 | 553 | 15.63 |
| 2009-02-12 | 117,008 | 123,008 | 117,008 | 120,000 | 56 | 18.75 |
| 2009-02-10 | 120,000 | 121,008 | 118,000 | 119,008 | 39 | 18.60 |
| 2009-02-09 | 119,008 | 123,504 | 119,008 | 122,000 | 44 | 19.06 |
| 2009-02-06 | 116,096 | 122,000 | 113,008 | 122,000 | 65 | 19.06 |
| 2009-02-05 | 118,000 | 120,496 | 115,008 | 116,096 | 52 | 18.14 |
| 2009-02-04 | 120,000 | 123,008 | 118,000 | 120,000 | 35 | 18.75 |
| 2009-02-03 | 120,400 | 121,008 | 118,000 | 118,000 | 31 | 18.44 |
| 2009-02-02 | 124,000 | 124,000 | 121,008 | 121,008 | 53 | 18.91 |
| 2009-01-30 | 129,904 | 129,904 | 122,000 | 126,704 | 62 | 19.80 |
| 2009-01-29 | 129,504 | 134,000 | 129,504 | 129,904 | 39 | 20.30 |
| 2009-01-28 | 124,096 | 129,808 | 124,096 | 129,504 | 17 | 20.24 |
| 2009-01-27 | 125,008 | 126,000 | 123,200 | 126,000 | 27 | 19.69 |
| 2009-01-26 | 125,504 | 126,496 | 125,008 | 125,008 | 30 | 19.53 |
| 2009-01-23 | 126,000 | 129,008 | 126,000 | 126,000 | 14 | 19.69 |
| 2009-01-22 | 124,800 | 125,008 | 124,800 | 125,008 | 6 | 19.53 |
| 2009-01-21 | 130,000 | 130,000 | 123,008 | 125,504 | 48 | 19.61 |
| 2009-01-20 | 131,200 | 132,000 | 131,008 | 131,504 | 15 | 20.55 |
| 2009-01-19 | 133,008 | 134,000 | 132,000 | 133,008 | 24 | 20.78 |
| 2009-01-16 | 138,000 | 138,000 | 131,008 | 133,008 | 37 | 20.78 |
| 2009-01-15 | 137,008 | 137,008 | 132,000 | 136,000 | 18 | 21.25 |
| 2009-01-14 | 143,008 | 143,008 | 140,000 | 141,008 | 22 | 22.03 |
| 2009-01-13 | 153,808 | 153,808 | 144,896 | 145,008 | 39 | 22.66 |
| 2009-01-09 | 155,008 | 155,008 | 150,000 | 151,008 | 19 | 23.60 |
| 2009-01-08 | 158,400 | 163,008 | 154,496 | 154,496 | 28 | 24.14 |
| 2009-01-07 | 162,000 | 168,000 | 161,008 | 167,408 | 20 | 26.16 |
| 2009-01-06 | 159,904 | 168,000 | 159,904 | 168,000 | 30 | 26.25 |
| 2009-01-05 | 156,000 | 157,008 | 155,008 | 157,008 | 6 | 24.53 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株
