2667 (株)イメージ ワン 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 | 24,800 | 25,600 | 24,100 | 25,600 | 156 | 256 |
| 2009-12-29 | 23,800 | 25,000 | 23,000 | 24,900 | 292 | 249 |
| 2009-12-28 | 22,300 | 23,790 | 21,100 | 23,400 | 138 | 234 |
| 2009-12-25 | 23,400 | 23,500 | 22,200 | 23,500 | 150 | 235 |
| 2009-12-24 | 23,850 | 24,600 | 22,800 | 24,000 | 169 | 240 |
| 2009-12-22 | 20,500 | 23,800 | 20,400 | 23,800 | 202 | 238 |
| 2009-12-21 | 19,670 | 20,870 | 19,670 | 20,870 | 121 | 208.70 |
| 2009-12-18 | 18,810 | 18,870 | 18,400 | 18,870 | 30 | 188.70 |
| 2009-12-17 | 19,800 | 19,800 | 18,700 | 18,810 | 201 | 188.10 |
| 2009-12-16 | 21,600 | 21,600 | 20,300 | 20,810 | 422 | 208.10 |
| 2009-12-15 | 18,000 | 19,600 | 18,000 | 19,600 | 157 | 196 |
| 2009-12-14 | 17,550 | 17,800 | 17,510 | 17,600 | 38 | 176 |
| 2009-12-11 | 16,900 | 17,050 | 16,700 | 17,000 | 21 | 170 |
| 2009-12-10 | 16,900 | 17,000 | 16,900 | 16,900 | 34 | 169 |
| 2009-12-08 | 16,500 | 16,990 | 16,500 | 16,990 | 12 | 169.90 |
| 2009-12-07 | 16,800 | 16,800 | 16,800 | 16,800 | 4 | 168 |
| 2009-12-04 | 16,600 | 17,300 | 16,600 | 17,150 | 19 | 171.50 |
| 2009-12-03 | 16,000 | 17,000 | 16,000 | 16,800 | 33 | 168 |
| 2009-12-02 | 16,350 | 17,200 | 16,150 | 16,600 | 20 | 166 |
| 2009-12-01 | 15,400 | 16,750 | 15,400 | 16,550 | 19 | 165.50 |
| 2009-11-30 | 14,400 | 15,680 | 14,310 | 15,600 | 29 | 156 |
| 2009-11-27 | 14,700 | 14,700 | 14,400 | 14,400 | 13 | 144 |
| 2009-11-26 | 14,700 | 14,700 | 14,300 | 14,300 | 39 | 143 |
| 2009-11-25 | 14,900 | 15,100 | 14,820 | 15,100 | 40 | 151 |
| 2009-11-24 | 15,300 | 15,300 | 15,100 | 15,100 | 13 | 151 |
| 2009-11-20 | 15,500 | 15,500 | 15,500 | 15,500 | 2 | 155 |
| 2009-11-19 | 15,790 | 15,790 | 14,500 | 15,350 | 38 | 153.50 |
| 2009-11-18 | 15,100 | 15,200 | 14,560 | 14,560 | 53 | 145.60 |
| 2009-11-17 | 16,140 | 16,500 | 14,600 | 16,500 | 18 | 165 |
| 2009-11-16 | 14,800 | 15,800 | 14,800 | 15,800 | 14 | 158 |
| 2009-11-13 | 14,700 | 15,000 | 14,700 | 15,000 | 9 | 150 |
| 2009-11-12 | 16,000 | 16,500 | 14,700 | 14,700 | 55 | 147 |
| 2009-11-11 | 16,440 | 16,600 | 16,440 | 16,600 | 5 | 166 |
| 2009-11-10 | 17,440 | 17,990 | 17,440 | 17,440 | 4 | 174.40 |
| 2009-11-09 | 17,840 | 17,840 | 17,440 | 17,440 | 15 | 174.40 |
| 2009-11-06 | 17,420 | 17,440 | 16,440 | 17,440 | 9 | 174.40 |
| 2009-11-05 | 16,500 | 17,100 | 16,500 | 17,100 | 15 | 171 |
| 2009-11-04 | 15,750 | 16,500 | 15,750 | 16,500 | 5 | 165 |
| 2009-11-02 | 15,440 | 16,060 | 15,440 | 15,530 | 20 | 155.30 |
| 2009-10-30 | 14,900 | 15,500 | 14,520 | 15,500 | 17 | 155 |
| 2009-10-29 | 15,700 | 15,700 | 15,000 | 15,010 | 20 | 150.10 |
| 2009-10-28 | 16,630 | 16,630 | 15,830 | 15,830 | 2 | 158.30 |
| 2009-10-27 | 16,800 | 16,830 | 16,800 | 16,830 | 5 | 168.30 |
| 2009-10-26 | 16,010 | 16,200 | 15,500 | 16,200 | 11 | 162 |
| 2009-10-23 | 15,610 | 15,810 | 15,610 | 15,810 | 6 | 158.10 |
| 2009-10-22 | 15,500 | 16,400 | 15,500 | 16,400 | 14 | 164 |
| 2009-10-21 | 15,800 | 15,800 | 15,800 | 15,800 | 7 | 158 |
| 2009-10-19 | 16,050 | 16,100 | 16,000 | 16,100 | 24 | 161 |
| 2009-10-16 | 16,700 | 16,850 | 16,650 | 16,850 | 7 | 168.50 |
| 2009-10-15 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 169 |
| 2009-10-13 | 16,620 | 17,420 | 16,620 | 17,420 | 3 | 174.20 |
| 2009-10-09 | 16,790 | 17,190 | 16,790 | 17,190 | 5 | 171.90 |
| 2009-10-07 | 16,330 | 17,990 | 16,330 | 17,990 | 5 | 179.90 |
| 2009-10-05 | 17,500 | 17,500 | 16,500 | 16,500 | 6 | 165 |
| 2009-10-02 | 16,500 | 17,700 | 16,500 | 17,300 | 7 | 173 |
| 2009-10-01 | 18,300 | 18,300 | 17,500 | 17,500 | 19 | 175 |
| 2009-09-30 | 18,000 | 18,000 | 17,690 | 17,690 | 2 | 176.90 |
| 2009-09-29 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 189 |
| 2009-09-28 | 18,100 | 18,480 | 18,100 | 18,480 | 9 | 184.80 |
| 2009-09-25 | 17,610 | 17,610 | 17,610 | 17,610 | 4 | 176.10 |
| 2009-09-24 | 17,500 | 18,390 | 17,500 | 18,350 | 6 | 183.50 |
| 2009-09-18 | 17,500 | 17,500 | 17,500 | 17,500 | 7 | 175 |
| 2009-09-17 | 17,960 | 17,960 | 17,700 | 17,700 | 10 | 177 |
| 2009-09-16 | 17,700 | 18,300 | 17,700 | 18,300 | 11 | 183 |
| 2009-09-15 | 18,210 | 18,500 | 17,700 | 18,500 | 35 | 185 |
| 2009-09-14 | 18,750 | 19,000 | 18,510 | 18,510 | 18 | 185.10 |
| 2009-09-11 | 19,100 | 19,250 | 19,100 | 19,250 | 6 | 192.50 |
| 2009-09-10 | 19,000 | 19,040 | 19,000 | 19,040 | 7 | 190.40 |
| 2009-09-08 | 18,210 | 18,690 | 17,890 | 18,690 | 28 | 186.90 |
| 2009-09-07 | 18,160 | 18,340 | 18,140 | 18,340 | 9 | 183.40 |
| 2009-09-04 | 19,400 | 19,400 | 18,300 | 18,390 | 36 | 183.90 |
| 2009-09-03 | 18,600 | 19,500 | 18,600 | 19,460 | 28 | 194.60 |
| 2009-09-02 | 18,500 | 19,000 | 18,500 | 19,000 | 13 | 190 |
| 2009-09-01 | 18,460 | 18,700 | 18,460 | 18,540 | 7 | 185.40 |
| 2009-08-31 | 18,500 | 18,600 | 18,500 | 18,500 | 39 | 185 |
| 2009-08-28 | 18,900 | 19,400 | 18,600 | 18,600 | 27 | 186 |
| 2009-08-27 | 18,900 | 19,100 | 18,900 | 19,100 | 14 | 191 |
| 2009-08-26 | 19,060 | 19,060 | 18,900 | 19,000 | 18 | 190 |
| 2009-08-25 | 19,100 | 19,200 | 19,050 | 19,060 | 20 | 190.60 |
| 2009-08-24 | 19,400 | 19,650 | 19,100 | 19,110 | 22 | 191.10 |
| 2009-08-21 | 18,900 | 19,200 | 18,900 | 19,200 | 13 | 192 |
| 2009-08-20 | 19,500 | 19,500 | 18,900 | 19,500 | 4 | 195 |
| 2009-08-19 | 19,200 | 19,550 | 19,100 | 19,500 | 16 | 195 |
| 2009-08-18 | 18,700 | 19,100 | 18,700 | 18,900 | 25 | 189 |
| 2009-08-17 | 19,110 | 19,500 | 18,670 | 18,920 | 59 | 189.20 |
| 2009-08-14 | 19,100 | 19,250 | 19,090 | 19,100 | 15 | 191 |
| 2009-08-13 | 19,290 | 19,300 | 19,290 | 19,300 | 8 | 193 |
| 2009-08-12 | 18,950 | 19,890 | 18,900 | 19,290 | 46 | 192.90 |
| 2009-08-11 | 19,010 | 19,390 | 18,950 | 18,950 | 21 | 189.50 |
| 2009-08-10 | 19,700 | 19,700 | 18,900 | 19,050 | 59 | 190.50 |
| 2009-08-07 | 19,800 | 19,900 | 19,100 | 19,500 | 35 | 195 |
| 2009-08-06 | 20,000 | 20,000 | 19,100 | 19,400 | 44 | 194 |
| 2009-08-05 | 19,010 | 20,400 | 18,700 | 20,200 | 74 | 202 |
| 2009-08-04 | 18,900 | 19,600 | 18,580 | 19,400 | 353 | 194 |
| 2009-08-03 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 200 |
| 2009-07-31 | 22,400 | 23,000 | 22,200 | 23,000 | 57 | 230 |
| 2009-07-30 | 22,600 | 22,600 | 22,000 | 22,000 | 12 | 220 |
| 2009-07-29 | 22,500 | 22,600 | 21,000 | 22,600 | 40 | 226 |
| 2009-07-28 | 23,100 | 23,100 | 22,900 | 23,100 | 9 | 231 |
| 2009-07-27 | 21,900 | 22,900 | 21,900 | 22,900 | 34 | 229 |
| 2009-07-24 | 21,200 | 21,900 | 21,000 | 21,900 | 46 | 219 |
| 2009-07-23 | 21,700 | 21,950 | 21,200 | 21,800 | 17 | 218 |
| 2009-07-22 | 20,600 | 21,200 | 20,600 | 21,200 | 15 | 212 |
| 2009-07-17 | 20,300 | 21,790 | 20,000 | 21,790 | 23 | 217.90 |
| 2009-07-16 | 20,500 | 20,500 | 20,000 | 20,500 | 24 | 205 |
| 2009-07-15 | 21,000 | 21,000 | 20,160 | 20,160 | 29 | 201.60 |
| 2009-07-14 | 19,600 | 20,990 | 19,600 | 20,990 | 31 | 209.90 |
| 2009-07-13 | 20,850 | 20,850 | 18,800 | 18,820 | 78 | 188.20 |
| 2009-07-10 | 22,970 | 22,970 | 20,500 | 21,100 | 99 | 211 |
| 2009-07-09 | 22,800 | 23,130 | 22,400 | 22,600 | 18 | 226 |
| 2009-07-08 | 22,600 | 22,600 | 22,110 | 22,590 | 29 | 225.90 |
| 2009-07-07 | 23,190 | 23,190 | 22,180 | 22,600 | 46 | 226 |
| 2009-07-06 | 22,850 | 23,150 | 21,600 | 22,800 | 61 | 228 |
| 2009-07-03 | 23,300 | 23,450 | 22,500 | 23,450 | 73 | 234.50 |
| 2009-07-02 | 24,900 | 24,900 | 23,720 | 23,720 | 73 | 237.20 |
| 2009-07-01 | 24,950 | 25,000 | 24,000 | 24,400 | 97 | 244 |
| 2009-06-30 | 24,000 | 25,500 | 24,000 | 25,250 | 89 | 252.50 |
| 2009-06-29 | 24,400 | 24,900 | 24,020 | 24,900 | 97 | 249 |
| 2009-06-26 | 25,800 | 26,600 | 23,900 | 25,000 | 241 | 250 |
| 2009-06-25 | 23,290 | 26,100 | 23,290 | 26,100 | 166 | 261 |
| 2009-06-24 | 23,000 | 23,290 | 23,000 | 23,290 | 16 | 232.90 |
| 2009-06-23 | 23,400 | 23,450 | 23,000 | 23,250 | 37 | 232.50 |
| 2009-06-22 | 23,000 | 23,800 | 22,300 | 23,100 | 105 | 231 |
| 2009-06-19 | 24,000 | 24,500 | 22,500 | 22,800 | 165 | 228 |
| 2009-06-18 | 22,350 | 23,950 | 22,310 | 23,950 | 73 | 239.50 |
| 2009-06-17 | 23,400 | 23,500 | 22,500 | 22,650 | 61 | 226.50 |
| 2009-06-16 | 23,300 | 23,800 | 23,000 | 23,600 | 81 | 236 |
| 2009-06-15 | 23,000 | 24,530 | 22,400 | 24,200 | 179 | 242 |
| 2009-06-12 | 22,500 | 22,800 | 22,200 | 22,220 | 44 | 222.20 |
| 2009-06-11 | 22,300 | 23,000 | 21,080 | 23,000 | 206 | 230 |
| 2009-06-10 | 23,200 | 23,200 | 21,500 | 22,300 | 175 | 223 |
| 2009-06-09 | 23,800 | 23,800 | 23,100 | 23,600 | 65 | 236 |
| 2009-06-08 | 25,200 | 25,200 | 23,370 | 24,400 | 79 | 244 |
| 2009-06-05 | 26,150 | 26,500 | 24,500 | 24,600 | 167 | 246 |
| 2009-06-04 | 27,910 | 27,910 | 25,050 | 27,500 | 163 | 275 |
| 2009-06-03 | 26,300 | 28,300 | 24,800 | 27,310 | 435 | 273.10 |
| 2009-06-02 | 23,900 | 26,600 | 22,790 | 26,600 | 496 | 266 |
| 2009-06-01 | 21,500 | 23,800 | 21,500 | 23,600 | 200 | 236 |
| 2009-05-29 | 23,000 | 23,000 | 21,600 | 22,550 | 102 | 225.50 |
| 2009-05-28 | 23,900 | 23,900 | 21,000 | 22,500 | 458 | 225 |
| 2009-05-27 | 19,800 | 21,500 | 19,800 | 21,500 | 426 | 215 |
| 2009-05-26 | 19,000 | 19,500 | 18,700 | 19,500 | 44 | 195 |
| 2009-05-25 | 19,800 | 19,800 | 18,900 | 18,900 | 50 | 189 |
| 2009-05-22 | 19,490 | 19,490 | 18,800 | 19,000 | 11 | 190 |
| 2009-05-21 | 19,180 | 19,550 | 19,150 | 19,500 | 11 | 195 |
| 2009-05-20 | 18,300 | 19,000 | 18,100 | 18,600 | 69 | 186 |
| 2009-05-19 | 19,090 | 19,500 | 18,900 | 18,900 | 34 | 189 |
| 2009-05-18 | 19,860 | 19,860 | 19,010 | 19,090 | 12 | 190.90 |
| 2009-05-15 | 19,880 | 19,880 | 19,880 | 19,880 | 1 | 198.80 |
| 2009-05-14 | 19,890 | 19,890 | 19,880 | 19,880 | 9 | 198.80 |
| 2009-05-13 | 19,000 | 19,300 | 18,450 | 19,300 | 64 | 193 |
| 2009-05-12 | 19,500 | 19,500 | 18,700 | 19,300 | 33 | 193 |
| 2009-05-11 | 19,620 | 20,000 | 19,610 | 19,610 | 39 | 196.10 |
| 2009-05-08 | 20,100 | 20,100 | 19,650 | 19,970 | 31 | 199.70 |
| 2009-05-07 | 20,000 | 20,000 | 19,000 | 19,500 | 57 | 195 |
| 2009-05-01 | 20,000 | 20,800 | 19,900 | 20,500 | 184 | 205 |
| 2009-04-30 | 19,000 | 19,500 | 18,780 | 18,800 | 18 | 188 |
| 2009-04-28 | 19,400 | 19,800 | 18,710 | 18,710 | 46 | 187.10 |
| 2009-04-27 | 19,500 | 20,000 | 18,500 | 19,200 | 188 | 192 |
| 2009-04-24 | 19,300 | 19,600 | 18,500 | 19,600 | 39 | 196 |
| 2009-04-23 | 19,000 | 19,200 | 18,600 | 18,990 | 32 | 189.90 |
| 2009-04-22 | 19,100 | 20,000 | 19,100 | 20,000 | 19 | 200 |
| 2009-04-21 | 19,600 | 20,000 | 19,310 | 20,000 | 42 | 200 |
| 2009-04-20 | 20,400 | 20,500 | 19,600 | 19,600 | 40 | 196 |
| 2009-04-17 | 23,000 | 23,100 | 19,180 | 19,700 | 279 | 197 |
| 2009-04-16 | 19,200 | 21,000 | 19,000 | 21,000 | 83 | 210 |
| 2009-04-15 | 18,000 | 19,190 | 18,000 | 19,000 | 47 | 190 |
| 2009-04-14 | 18,650 | 18,810 | 18,000 | 18,100 | 99 | 181 |
| 2009-04-13 | 18,810 | 20,200 | 18,520 | 19,000 | 30 | 190 |
| 2009-04-10 | 19,100 | 19,800 | 18,500 | 19,800 | 47 | 198 |
| 2009-04-09 | 19,900 | 20,100 | 19,520 | 20,000 | 47 | 200 |
| 2009-04-08 | 19,200 | 19,500 | 18,900 | 19,500 | 16 | 195 |
| 2009-04-07 | 19,510 | 19,550 | 19,000 | 19,210 | 46 | 192.10 |
| 2009-04-06 | 20,300 | 20,300 | 19,600 | 19,700 | 113 | 197 |
| 2009-04-03 | 20,000 | 21,000 | 19,650 | 20,590 | 99 | 205.90 |
| 2009-04-02 | 20,960 | 20,960 | 19,510 | 19,610 | 46 | 196.10 |
| 2009-04-01 | 19,810 | 20,100 | 19,810 | 19,860 | 66 | 198.60 |
| 2009-03-31 | 20,500 | 20,500 | 20,000 | 20,000 | 23 | 200 |
| 2009-03-30 | 20,600 | 21,500 | 20,200 | 21,500 | 34 | 215 |
| 2009-03-27 | 19,800 | 21,500 | 19,800 | 21,500 | 89 | 215 |
| 2009-03-26 | 20,500 | 20,500 | 19,300 | 19,300 | 37 | 193 |
| 2009-03-25 | 21,000 | 21,200 | 20,000 | 20,700 | 24 | 207 |
| 2009-03-24 | 20,800 | 21,200 | 20,210 | 20,880 | 39 | 208.80 |
| 2009-03-23 | 20,300 | 22,000 | 20,000 | 20,800 | 64 | 208 |
| 2009-03-19 | 21,050 | 22,050 | 19,650 | 20,000 | 96 | 200 |
| 2009-03-18 | 23,800 | 25,300 | 20,300 | 20,680 | 160 | 206.80 |
| 2009-03-17 | 20,900 | 23,300 | 20,900 | 23,300 | 116 | 233 |
| 2009-03-16 | 23,300 | 23,300 | 20,000 | 20,300 | 191 | 203 |
| 2009-03-13 | 19,000 | 20,300 | 17,810 | 20,300 | 57 | 203 |
| 2009-03-12 | 19,600 | 19,700 | 18,700 | 19,000 | 14 | 190 |
| 2009-03-11 | 19,900 | 20,100 | 18,010 | 19,500 | 94 | 195 |
| 2009-03-10 | 22,000 | 22,000 | 18,700 | 19,100 | 155 | 191 |
| 2009-03-09 | 24,000 | 24,000 | 20,400 | 21,700 | 65 | 217 |
| 2009-03-06 | 24,200 | 26,300 | 22,400 | 22,500 | 112 | 225 |
| 2009-03-05 | 23,190 | 26,190 | 22,800 | 25,400 | 158 | 254 |
| 2009-03-04 | 23,000 | 23,900 | 21,900 | 23,190 | 85 | 231.90 |
| 2009-03-03 | 22,900 | 23,500 | 22,900 | 23,500 | 93 | 235 |
| 2009-03-02 | 29,200 | 30,300 | 25,900 | 25,900 | 168 | 259 |
| 2009-02-27 | 28,900 | 32,000 | 28,900 | 28,900 | 361 | 289 |
| 2009-02-26 | 31,600 | 33,000 | 26,300 | 32,900 | 713 | 329 |
| 2009-02-25 | 27,000 | 27,000 | 27,000 | 27,000 | 9 | 270 |
| 2009-02-24 | 24,000 | 24,000 | 24,000 | 24,000 | 39 | 240 |
| 2009-02-23 | 21,000 | 21,000 | 21,000 | 21,000 | 29 | 210 |
| 2009-02-20 | 17,170 | 19,000 | 17,170 | 19,000 | 175 | 190 |
| 2009-02-19 | 18,600 | 19,170 | 16,990 | 17,000 | 248 | 170 |
| 2009-02-18 | 21,300 | 21,300 | 18,500 | 18,990 | 188 | 189.90 |
| 2009-02-17 | 23,000 | 24,700 | 21,000 | 21,000 | 114 | 210 |
| 2009-02-16 | 23,200 | 24,000 | 20,500 | 23,300 | 231 | 233 |
| 2009-02-13 | 23,500 | 26,480 | 23,200 | 24,400 | 356 | 244 |
| 2009-02-12 | 21,500 | 25,000 | 21,100 | 25,000 | 516 | 250 |
| 2009-02-10 | 23,900 | 28,000 | 23,000 | 23,000 | 1,058 | 230 |
| 2009-02-09 | 26,000 | 26,000 | 26,000 | 26,000 | 23 | 260 |
| 2009-02-06 | 30,000 | 30,000 | 30,000 | 30,000 | 8 | 300 |
| 2009-02-05 | 38,800 | 42,000 | 34,000 | 34,000 | 368 | 340 |
| 2009-02-04 | 38,000 | 38,000 | 38,000 | 38,000 | 269 | 380 |
| 2009-02-03 | 34,000 | 34,000 | 34,000 | 34,000 | 193 | 340 |
| 2009-02-02 | 30,000 | 30,000 | 29,800 | 30,000 | 118 | 300 |
| 2009-01-30 | 23,400 | 27,000 | 23,400 | 27,000 | 254 | 270 |
| 2009-01-29 | 21,300 | 24,000 | 21,300 | 24,000 | 363 | 240 |
| 2009-01-28 | 19,400 | 21,000 | 19,400 | 21,000 | 141 | 210 |
| 2009-01-27 | 16,200 | 19,000 | 16,000 | 19,000 | 167 | 190 |
| 2009-01-26 | 13,610 | 17,000 | 13,610 | 17,000 | 180 | 170 |
| 2009-01-23 | 15,010 | 16,400 | 15,010 | 15,210 | 147 | 152.10 |
| 2009-01-22 | 15,800 | 16,000 | 14,280 | 15,790 | 300 | 157.90 |
| 2009-01-21 | 14,750 | 16,480 | 12,800 | 16,200 | 943 | 162 |
| 2009-01-20 | 14,550 | 14,550 | 14,550 | 14,550 | 21 | 145.50 |
| 2009-01-19 | 12,550 | 12,550 | 12,550 | 12,550 | 145 | 125.50 |
| 2009-01-16 | 9,900 | 10,700 | 9,900 | 10,350 | 260 | 103.50 |
| 2009-01-15 | 10,500 | 10,980 | 10,500 | 10,500 | 182 | 105 |
| 2009-01-14 | 11,900 | 12,900 | 11,900 | 12,500 | 413 | 125 |
| 2009-01-13 | 10,400 | 10,900 | 10,400 | 10,900 | 158 | 109 |
| 2009-01-09 | 9,590 | 10,690 | 9,590 | 9,900 | 49 | 99 |
| 2009-01-08 | 10,010 | 10,030 | 9,680 | 9,690 | 16 | 96.90 |
| 2009-01-07 | 10,520 | 11,000 | 9,990 | 10,000 | 50 | 100 |
| 2009-01-06 | 11,010 | 11,010 | 10,500 | 10,510 | 14 | 105.10 |
| 2009-01-05 | 10,600 | 11,900 | 10,600 | 11,000 | 21 | 110 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株
