2722 (株)IKホールディングス 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 | 38,450 | 38,500 | 38,150 | 38,500 | 7 | 96.25 |
| 2009-12-29 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 92.50 |
| 2009-12-28 | 36,550 | 40,000 | 36,400 | 40,000 | 8 | 100 |
| 2009-12-25 | 36,100 | 37,500 | 36,100 | 36,550 | 68 | 91.38 |
| 2009-12-24 | 39,300 | 39,900 | 37,400 | 39,700 | 16 | 99.25 |
| 2009-12-22 | 40,500 | 40,500 | 40,000 | 40,000 | 2 | 100 |
| 2009-12-21 | 40,000 | 40,000 | 39,100 | 39,900 | 4 | 99.75 |
| 2009-12-17 | 40,500 | 40,500 | 40,500 | 40,500 | 3 | 101.25 |
| 2009-12-16 | 40,500 | 40,500 | 40,500 | 40,500 | 3 | 101.25 |
| 2009-12-15 | 40,200 | 40,200 | 39,800 | 40,200 | 4 | 100.50 |
| 2009-12-14 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 99.50 |
| 2009-12-11 | 39,800 | 39,800 | 39,800 | 39,800 | 3 | 99.50 |
| 2009-12-10 | 39,750 | 39,800 | 39,750 | 39,800 | 29 | 99.50 |
| 2009-12-09 | 38,800 | 39,350 | 38,800 | 39,350 | 2 | 98.38 |
| 2009-12-08 | 39,000 | 39,400 | 38,600 | 39,400 | 4 | 98.50 |
| 2009-12-07 | 39,000 | 39,100 | 39,000 | 39,100 | 4 | 97.75 |
| 2009-12-04 | 36,200 | 36,200 | 36,200 | 36,200 | 10 | 90.50 |
| 2009-12-03 | 36,600 | 36,600 | 36,600 | 36,600 | 4 | 91.50 |
| 2009-12-01 | 40,350 | 40,350 | 37,300 | 37,300 | 5 | 93.25 |
| 2009-11-30 | 38,150 | 39,000 | 38,150 | 38,500 | 6 | 96.25 |
| 2009-11-27 | 37,800 | 37,800 | 37,000 | 37,000 | 4 | 92.50 |
| 2009-11-26 | 35,750 | 35,800 | 35,750 | 35,800 | 3 | 89.50 |
| 2009-11-25 | 36,000 | 36,450 | 35,700 | 36,450 | 5 | 91.13 |
| 2009-11-24 | 36,000 | 36,000 | 36,000 | 36,000 | 13 | 90 |
| 2009-11-20 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 89 |
| 2009-11-18 | 36,050 | 36,050 | 35,500 | 35,500 | 8 | 88.75 |
| 2009-11-17 | 38,300 | 38,300 | 36,500 | 36,500 | 4 | 91.25 |
| 2009-11-16 | 38,550 | 38,550 | 36,600 | 37,500 | 10 | 93.75 |
| 2009-11-13 | 38,100 | 38,100 | 37,500 | 37,500 | 10 | 93.75 |
| 2009-11-12 | 39,000 | 39,000 | 38,500 | 38,500 | 2 | 96.25 |
| 2009-11-11 | 38,300 | 38,500 | 38,300 | 38,500 | 3 | 96.25 |
| 2009-11-10 | 39,900 | 39,900 | 38,500 | 38,500 | 25 | 96.25 |
| 2009-11-09 | 39,200 | 39,200 | 39,000 | 39,100 | 6 | 97.75 |
| 2009-11-06 | 38,000 | 39,200 | 37,550 | 39,200 | 18 | 98 |
| 2009-11-04 | 38,000 | 39,950 | 38,000 | 38,000 | 7 | 95 |
| 2009-11-02 | 37,650 | 37,650 | 37,400 | 37,400 | 8 | 93.50 |
| 2009-10-30 | 38,600 | 38,800 | 37,650 | 37,650 | 13 | 94.13 |
| 2009-10-29 | 38,200 | 38,200 | 37,400 | 37,450 | 9 | 93.63 |
| 2009-10-28 | 38,600 | 38,600 | 38,500 | 38,500 | 7 | 96.25 |
| 2009-10-27 | 38,800 | 38,800 | 38,800 | 38,800 | 2 | 97 |
| 2009-10-26 | 40,200 | 40,200 | 38,500 | 38,500 | 9 | 96.25 |
| 2009-10-23 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 100.50 |
| 2009-10-22 | 40,100 | 40,100 | 39,000 | 39,000 | 35 | 97.50 |
| 2009-10-21 | 40,000 | 40,200 | 39,800 | 40,200 | 4 | 100.50 |
| 2009-10-20 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2009-10-16 | 39,800 | 41,000 | 39,800 | 40,100 | 5 | 100.25 |
| 2009-10-14 | 41,800 | 41,800 | 39,800 | 39,800 | 8 | 99.50 |
| 2009-10-13 | 41,900 | 41,900 | 40,500 | 40,700 | 30 | 101.75 |
| 2009-10-09 | 40,000 | 41,100 | 40,000 | 41,100 | 19 | 102.75 |
| 2009-10-08 | 39,100 | 39,900 | 39,100 | 39,900 | 2 | 99.75 |
| 2009-10-07 | 39,500 | 39,500 | 39,000 | 39,500 | 16 | 98.75 |
| 2009-10-06 | 38,500 | 39,000 | 38,500 | 39,000 | 6 | 97.50 |
| 2009-10-05 | 38,250 | 38,500 | 38,250 | 38,500 | 3 | 96.25 |
| 2009-10-02 | 38,200 | 38,200 | 38,200 | 38,200 | 3 | 95.50 |
| 2009-10-01 | 41,500 | 41,500 | 38,200 | 38,200 | 12 | 95.50 |
| 2009-09-30 | 41,200 | 41,500 | 40,000 | 41,200 | 12 | 103 |
| 2009-09-29 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 100 |
| 2009-09-25 | 39,400 | 40,000 | 39,400 | 40,000 | 6 | 100 |
| 2009-09-24 | 39,350 | 39,400 | 38,600 | 38,600 | 6 | 96.50 |
| 2009-09-18 | 37,100 | 38,100 | 37,000 | 38,100 | 29 | 95.25 |
| 2009-09-17 | 39,200 | 39,850 | 39,000 | 39,500 | 25 | 98.75 |
| 2009-09-16 | 42,050 | 42,050 | 39,000 | 41,000 | 62 | 102.50 |
| 2009-09-15 | 47,250 | 47,250 | 41,650 | 42,050 | 105 | 105.13 |
| 2009-09-14 | 44,050 | 44,050 | 44,050 | 44,050 | 21 | 110.13 |
| 2009-09-11 | 39,000 | 42,150 | 39,000 | 41,650 | 36 | 104.13 |
| 2009-09-10 | 38,350 | 38,350 | 38,100 | 38,200 | 35 | 95.50 |
| 2009-09-09 | 36,500 | 37,200 | 36,500 | 37,200 | 8 | 93 |
| 2009-09-08 | 36,800 | 37,000 | 36,800 | 37,000 | 3 | 92.50 |
| 2009-09-07 | 36,900 | 37,000 | 36,900 | 37,000 | 15 | 92.50 |
| 2009-09-04 | 36,750 | 36,950 | 36,750 | 36,950 | 2 | 92.38 |
| 2009-09-03 | 37,150 | 37,950 | 37,150 | 37,550 | 12 | 93.88 |
| 2009-09-02 | 37,100 | 37,100 | 36,300 | 36,500 | 11 | 91.25 |
| 2009-09-01 | 37,500 | 37,500 | 37,100 | 37,150 | 13 | 92.88 |
| 2009-08-31 | 36,600 | 37,200 | 36,400 | 37,100 | 32 | 92.75 |
| 2009-08-28 | 36,100 | 36,500 | 36,100 | 36,200 | 3 | 90.50 |
| 2009-08-27 | 36,750 | 36,750 | 35,300 | 35,300 | 23 | 88.25 |
| 2009-08-26 | 36,300 | 36,800 | 35,000 | 36,800 | 97 | 92 |
| 2009-08-25 | 36,950 | 37,100 | 36,600 | 37,100 | 13 | 92.75 |
| 2009-08-24 | 37,000 | 37,000 | 36,400 | 37,000 | 12 | 92.50 |
| 2009-08-21 | 36,700 | 37,000 | 36,700 | 37,000 | 3 | 92.50 |
| 2009-08-20 | 37,050 | 37,050 | 37,000 | 37,000 | 13 | 92.50 |
| 2009-08-19 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 92.50 |
| 2009-08-18 | 36,900 | 36,900 | 36,200 | 36,900 | 4 | 92.25 |
| 2009-08-17 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 92 |
| 2009-08-14 | 36,600 | 37,000 | 36,100 | 36,100 | 7 | 90.25 |
| 2009-08-13 | 36,000 | 36,000 | 35,800 | 36,000 | 8 | 90 |
| 2009-08-12 | 36,050 | 36,350 | 36,050 | 36,350 | 7 | 90.88 |
| 2009-08-11 | 36,050 | 37,400 | 35,200 | 37,000 | 33 | 92.50 |
| 2009-08-10 | 37,000 | 37,000 | 36,050 | 36,050 | 37 | 90.13 |
| 2009-08-07 | 35,950 | 35,950 | 35,950 | 35,950 | 1 | 89.88 |
| 2009-08-06 | 36,050 | 36,050 | 35,100 | 35,100 | 8 | 87.75 |
| 2009-08-05 | 36,900 | 36,900 | 36,050 | 36,050 | 4 | 90.13 |
| 2009-08-04 | 37,100 | 37,300 | 36,000 | 37,100 | 23 | 92.75 |
| 2009-08-03 | 36,600 | 36,600 | 36,450 | 36,450 | 4 | 91.13 |
| 2009-07-31 | 36,600 | 36,600 | 35,400 | 35,400 | 8 | 88.50 |
| 2009-07-29 | 36,000 | 36,200 | 35,100 | 36,200 | 14 | 90.50 |
| 2009-07-28 | 35,300 | 36,100 | 35,200 | 35,200 | 15 | 88 |
| 2009-07-27 | 35,800 | 36,600 | 35,600 | 35,600 | 29 | 89 |
| 2009-07-24 | 37,900 | 37,900 | 37,400 | 37,400 | 7 | 93.50 |
| 2009-07-23 | 37,500 | 38,100 | 37,500 | 38,100 | 3 | 95.25 |
| 2009-07-22 | 37,450 | 37,500 | 37,450 | 37,500 | 6 | 93.75 |
| 2009-07-21 | 36,000 | 37,500 | 36,000 | 37,500 | 37 | 93.75 |
| 2009-07-17 | 35,800 | 36,200 | 35,500 | 36,000 | 21 | 90 |
| 2009-07-16 | 34,600 | 35,200 | 34,600 | 35,050 | 12 | 87.63 |
| 2009-07-15 | 36,050 | 36,300 | 34,300 | 35,000 | 49 | 87.50 |
| 2009-07-14 | 36,850 | 36,850 | 36,850 | 36,850 | 35 | 92.13 |
| 2009-07-13 | 32,050 | 32,850 | 32,050 | 32,850 | 18 | 82.13 |
| 2009-07-10 | 31,100 | 32,700 | 31,050 | 31,100 | 20 | 77.75 |
| 2009-07-09 | 33,100 | 33,100 | 30,100 | 30,100 | 20 | 75.25 |
| 2009-07-08 | 35,000 | 35,000 | 32,400 | 33,000 | 22 | 82.50 |
| 2009-07-07 | 35,100 | 35,100 | 35,000 | 35,000 | 10 | 87.50 |
| 2009-07-06 | 35,450 | 35,500 | 35,100 | 35,100 | 5 | 87.75 |
| 2009-07-03 | 35,200 | 35,500 | 35,200 | 35,500 | 4 | 88.75 |
| 2009-07-02 | 35,200 | 35,500 | 35,150 | 35,500 | 5 | 88.75 |
| 2009-07-01 | 35,500 | 35,500 | 35,150 | 35,150 | 3 | 87.88 |
| 2009-06-30 | 36,300 | 36,300 | 35,500 | 35,500 | 16 | 88.75 |
| 2009-06-29 | 36,500 | 36,500 | 36,300 | 36,300 | 2 | 90.75 |
| 2009-06-26 | 35,800 | 35,900 | 35,800 | 35,800 | 9 | 89.50 |
| 2009-06-25 | 35,800 | 37,000 | 35,500 | 37,000 | 5 | 92.50 |
| 2009-06-24 | 37,000 | 37,000 | 35,800 | 35,800 | 2 | 89.50 |
| 2009-06-23 | 36,000 | 36,000 | 36,000 | 36,000 | 8 | 90 |
| 2009-06-22 | 36,800 | 36,800 | 36,000 | 36,000 | 3 | 90 |
| 2009-06-19 | 37,800 | 37,800 | 36,800 | 37,000 | 4 | 92.50 |
| 2009-06-18 | 37,500 | 37,900 | 36,700 | 37,800 | 12 | 94.50 |
| 2009-06-17 | 37,000 | 38,000 | 37,000 | 38,000 | 7 | 95 |
| 2009-06-16 | 36,500 | 37,200 | 36,400 | 37,000 | 19 | 92.50 |
| 2009-06-15 | 37,600 | 37,800 | 37,000 | 37,000 | 20 | 92.50 |
| 2009-06-12 | 37,150 | 37,150 | 36,400 | 36,400 | 15 | 91 |
| 2009-06-11 | 37,900 | 38,000 | 37,150 | 37,150 | 12 | 92.88 |
| 2009-06-10 | 37,600 | 37,800 | 37,600 | 37,600 | 54 | 94 |
| 2009-06-09 | 37,000 | 37,000 | 36,500 | 36,500 | 6 | 91.25 |
| 2009-06-08 | 37,000 | 38,200 | 37,000 | 37,000 | 17 | 92.50 |
| 2009-06-05 | 37,000 | 37,800 | 35,500 | 37,800 | 26 | 94.50 |
| 2009-06-04 | 34,600 | 38,000 | 33,800 | 37,800 | 35 | 94.50 |
| 2009-06-03 | 35,600 | 35,600 | 35,000 | 35,000 | 22 | 87.50 |
| 2009-06-02 | 36,250 | 36,800 | 35,400 | 36,400 | 32 | 91 |
| 2009-06-01 | 38,000 | 38,000 | 37,000 | 37,000 | 32 | 92.50 |
| 2009-05-29 | 38,050 | 38,500 | 38,050 | 38,350 | 34 | 95.88 |
| 2009-05-28 | 38,000 | 39,000 | 37,500 | 38,000 | 80 | 95 |
| 2009-05-27 | 38,900 | 40,200 | 38,600 | 39,550 | 104 | 98.88 |
| 2009-05-26 | 42,500 | 42,500 | 42,500 | 42,500 | 6 | 106.25 |
| 2009-05-25 | 46,600 | 47,250 | 45,900 | 46,500 | 54 | 116.25 |
| 2009-05-22 | 46,000 | 46,000 | 45,000 | 45,400 | 29 | 113.50 |
| 2009-05-21 | 44,300 | 45,000 | 44,000 | 44,000 | 42 | 110 |
| 2009-05-20 | 45,400 | 46,000 | 42,500 | 43,000 | 116 | 107.50 |
| 2009-05-19 | 47,000 | 47,000 | 47,000 | 47,000 | 25 | 117.50 |
| 2009-05-18 | 52,000 | 52,000 | 52,000 | 52,000 | 7 | 130 |
| 2009-05-15 | 65,500 | 65,500 | 57,000 | 57,000 | 108 | 142.50 |
| 2009-05-14 | 62,000 | 62,000 | 62,000 | 62,000 | 11 | 155 |
| 2009-05-13 | 51,900 | 52,000 | 51,400 | 52,000 | 47 | 130 |
| 2009-05-12 | 47,950 | 47,950 | 45,350 | 47,950 | 73 | 119.88 |
| 2009-05-11 | 42,500 | 43,950 | 42,500 | 43,950 | 34 | 109.88 |
| 2009-05-08 | 37,650 | 40,000 | 37,650 | 39,950 | 32 | 99.88 |
| 2009-05-07 | 37,400 | 37,700 | 36,200 | 37,700 | 30 | 94.25 |
| 2009-05-01 | 33,000 | 33,700 | 32,700 | 33,700 | 20 | 84.25 |
| 2009-04-30 | 33,000 | 33,000 | 32,650 | 32,700 | 19 | 81.75 |
| 2009-04-28 | 33,100 | 33,100 | 31,500 | 32,400 | 35 | 81 |
| 2009-04-27 | 32,400 | 32,700 | 32,100 | 32,700 | 22 | 81.75 |
| 2009-04-24 | 30,000 | 30,000 | 28,700 | 29,700 | 47 | 74.25 |
| 2009-04-23 | 32,600 | 33,700 | 30,600 | 30,600 | 22 | 76.50 |
| 2009-04-22 | 29,800 | 32,200 | 29,400 | 32,200 | 23 | 80.50 |
| 2009-04-21 | 30,000 | 30,000 | 29,200 | 29,200 | 3 | 73 |
| 2009-04-20 | 29,510 | 30,100 | 29,510 | 30,100 | 8 | 75.25 |
| 2009-04-17 | 29,700 | 30,900 | 29,000 | 29,100 | 10 | 72.75 |
| 2009-04-16 | 31,900 | 31,900 | 28,500 | 29,400 | 31 | 73.50 |
| 2009-04-15 | 28,000 | 30,700 | 28,000 | 30,700 | 50 | 76.75 |
| 2009-04-14 | 27,000 | 28,200 | 27,000 | 27,700 | 35 | 69.25 |
| 2009-04-13 | 26,900 | 27,090 | 26,490 | 27,090 | 16 | 67.73 |
| 2009-04-10 | 26,260 | 26,400 | 25,670 | 26,400 | 59 | 66 |
| 2009-04-09 | 25,600 | 25,600 | 25,000 | 25,490 | 18 | 63.73 |
| 2009-04-08 | 25,000 | 25,900 | 24,600 | 25,900 | 21 | 64.75 |
| 2009-04-07 | 24,700 | 24,890 | 24,500 | 24,890 | 8 | 62.23 |
| 2009-04-06 | 23,700 | 24,600 | 23,500 | 24,600 | 21 | 61.50 |
| 2009-04-03 | 23,710 | 24,000 | 23,300 | 23,700 | 9 | 59.25 |
| 2009-04-02 | 24,310 | 24,400 | 23,110 | 23,110 | 66 | 57.78 |
| 2009-04-01 | 23,690 | 25,600 | 23,690 | 24,100 | 31 | 60.25 |
| 2009-03-31 | 23,020 | 23,400 | 23,000 | 23,400 | 44 | 58.50 |
| 2009-03-30 | 22,600 | 23,000 | 22,200 | 22,900 | 67 | 57.25 |
| 2009-03-27 | 19,600 | 21,300 | 19,500 | 21,300 | 68 | 53.25 |
| 2009-03-26 | 18,500 | 19,300 | 18,350 | 19,300 | 24 | 48.25 |
| 2009-03-25 | 17,610 | 18,200 | 17,610 | 18,200 | 17 | 45.50 |
| 2009-03-24 | 17,510 | 17,600 | 17,500 | 17,600 | 15 | 44 |
| 2009-03-23 | 17,140 | 17,600 | 17,140 | 17,310 | 6 | 43.28 |
| 2009-03-19 | 17,100 | 17,110 | 17,100 | 17,110 | 2 | 42.78 |
| 2009-03-18 | 17,010 | 17,410 | 17,010 | 17,020 | 10 | 42.55 |
| 2009-03-17 | 17,500 | 17,500 | 17,000 | 17,000 | 33 | 42.50 |
| 2009-03-16 | 17,350 | 17,500 | 17,300 | 17,300 | 14 | 43.25 |
| 2009-03-13 | 17,380 | 17,780 | 17,340 | 17,340 | 28 | 43.35 |
| 2009-03-12 | 18,500 | 18,980 | 18,500 | 18,980 | 13 | 47.45 |
| 2009-03-11 | 19,000 | 19,000 | 18,700 | 18,700 | 29 | 46.75 |
| 2009-03-10 | 18,570 | 18,700 | 18,570 | 18,570 | 31 | 46.43 |
| 2009-03-09 | 18,680 | 18,700 | 18,020 | 18,020 | 5 | 45.05 |
| 2009-03-06 | 17,520 | 18,550 | 17,520 | 18,550 | 4 | 46.38 |
| 2009-03-05 | 17,600 | 17,600 | 17,600 | 17,600 | 1 | 44 |
| 2009-03-04 | 18,800 | 18,800 | 17,510 | 17,510 | 16 | 43.78 |
| 2009-03-03 | 18,160 | 18,160 | 18,160 | 18,160 | 1 | 45.40 |
| 2009-03-02 | 19,390 | 19,400 | 18,960 | 18,960 | 17 | 47.40 |
| 2009-02-27 | 18,360 | 18,360 | 18,360 | 18,360 | 4 | 45.90 |
| 2009-02-26 | 17,820 | 17,820 | 17,820 | 17,820 | 8 | 44.55 |
| 2009-02-25 | 17,000 | 17,500 | 17,000 | 17,300 | 10 | 43.25 |
| 2009-02-24 | 17,290 | 17,290 | 16,300 | 16,300 | 12 | 40.75 |
| 2009-02-23 | 17,550 | 17,550 | 17,350 | 17,350 | 9 | 43.38 |
| 2009-02-20 | 18,090 | 18,090 | 18,050 | 18,050 | 5 | 45.13 |
| 2009-02-19 | 18,090 | 18,090 | 18,090 | 18,090 | 16 | 45.23 |
| 2009-02-18 | 19,290 | 19,290 | 19,290 | 19,290 | 8 | 48.23 |
| 2009-02-17 | 17,800 | 18,890 | 17,800 | 18,890 | 7 | 47.23 |
| 2009-02-16 | 17,910 | 18,510 | 17,910 | 17,950 | 21 | 44.88 |
| 2009-02-13 | 18,980 | 18,980 | 18,110 | 18,110 | 12 | 45.28 |
| 2009-02-12 | 19,000 | 19,000 | 18,990 | 19,000 | 10 | 47.50 |
| 2009-02-10 | 18,600 | 18,700 | 18,600 | 18,600 | 64 | 46.50 |
| 2009-02-09 | 18,480 | 18,480 | 18,050 | 18,050 | 4 | 45.13 |
| 2009-02-06 | 17,500 | 17,500 | 17,500 | 17,500 | 1 | 43.75 |
| 2009-02-05 | 16,380 | 18,000 | 16,380 | 18,000 | 21 | 45 |
| 2009-02-04 | 17,400 | 17,400 | 16,500 | 16,500 | 34 | 41.25 |
| 2009-02-03 | 18,200 | 18,400 | 17,810 | 18,000 | 32 | 45 |
| 2009-02-02 | 18,910 | 19,000 | 18,500 | 18,520 | 18 | 46.30 |
| 2009-01-30 | 19,200 | 19,300 | 18,900 | 18,900 | 51 | 47.25 |
| 2009-01-29 | 19,210 | 19,250 | 18,600 | 18,600 | 20 | 46.50 |
| 2009-01-28 | 19,300 | 19,790 | 19,200 | 19,790 | 4 | 49.48 |
| 2009-01-27 | 19,010 | 19,500 | 19,000 | 19,500 | 35 | 48.75 |
| 2009-01-26 | 20,990 | 21,000 | 19,410 | 19,810 | 59 | 49.53 |
| 2009-01-23 | 19,900 | 20,900 | 19,900 | 20,800 | 28 | 52 |
| 2009-01-22 | 19,510 | 19,600 | 19,500 | 19,500 | 5 | 48.75 |
| 2009-01-21 | 19,000 | 20,000 | 19,000 | 19,500 | 28 | 48.75 |
| 2009-01-20 | 19,610 | 20,000 | 19,500 | 19,500 | 42 | 48.75 |
| 2009-01-19 | 21,000 | 21,000 | 19,900 | 21,000 | 70 | 52.50 |
| 2009-01-16 | 22,700 | 22,700 | 20,800 | 21,000 | 80 | 52.50 |
| 2009-01-15 | 22,200 | 22,700 | 22,200 | 22,700 | 20 | 56.75 |
| 2009-01-14 | 22,800 | 23,000 | 21,900 | 22,500 | 80 | 56.25 |
| 2009-01-13 | 22,900 | 23,000 | 22,100 | 22,500 | 124 | 56.25 |
| 2009-01-09 | 25,100 | 25,600 | 22,700 | 23,800 | 254 | 59.50 |
| 2009-01-08 | 26,550 | 26,550 | 25,500 | 25,700 | 104 | 64.25 |
| 2009-01-07 | 26,500 | 26,900 | 26,100 | 26,850 | 213 | 67.13 |
| 2009-01-06 | 26,000 | 28,000 | 26,000 | 28,000 | 323 | 70 |
| 2009-01-05 | 26,300 | 28,700 | 26,020 | 28,700 | 197 | 71.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
