2926 (株)篠崎屋 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 | 8,190 | 8,340 | 8,050 | 8,120 | 191 | 81.20 |
| 2009-12-29 | 8,250 | 8,250 | 7,900 | 8,050 | 153 | 80.50 |
| 2009-12-28 | 8,000 | 8,260 | 8,000 | 8,250 | 226 | 82.50 |
| 2009-12-25 | 8,000 | 8,150 | 8,000 | 8,020 | 89 | 80.20 |
| 2009-12-24 | 8,000 | 8,150 | 8,000 | 8,010 | 80 | 80.10 |
| 2009-12-22 | 8,240 | 8,240 | 8,000 | 8,000 | 204 | 80 |
| 2009-12-21 | 8,010 | 8,010 | 7,950 | 8,000 | 126 | 80 |
| 2009-12-18 | 7,970 | 8,100 | 7,970 | 7,970 | 179 | 79.70 |
| 2009-12-17 | 7,980 | 8,200 | 7,980 | 8,100 | 43 | 81 |
| 2009-12-16 | 8,000 | 8,170 | 7,980 | 7,980 | 71 | 79.80 |
| 2009-12-15 | 7,900 | 8,120 | 7,900 | 7,920 | 71 | 79.20 |
| 2009-12-14 | 8,000 | 8,000 | 7,980 | 8,000 | 69 | 80 |
| 2009-12-11 | 7,900 | 7,990 | 7,810 | 7,990 | 92 | 79.90 |
| 2009-12-10 | 7,900 | 7,900 | 7,870 | 7,900 | 48 | 79 |
| 2009-12-09 | 7,900 | 8,000 | 7,900 | 7,900 | 97 | 79 |
| 2009-12-08 | 7,880 | 8,030 | 7,880 | 7,990 | 90 | 79.90 |
| 2009-12-07 | 7,850 | 8,190 | 7,850 | 8,080 | 162 | 80.80 |
| 2009-12-04 | 8,010 | 8,010 | 7,800 | 7,870 | 56 | 78.70 |
| 2009-12-03 | 8,000 | 8,090 | 7,950 | 8,090 | 31 | 80.90 |
| 2009-12-02 | 7,940 | 7,950 | 7,940 | 7,950 | 11 | 79.50 |
| 2009-12-01 | 8,000 | 8,100 | 7,930 | 7,940 | 87 | 79.40 |
| 2009-11-30 | 7,940 | 7,950 | 7,750 | 7,940 | 105 | 79.40 |
| 2009-11-27 | 7,750 | 7,780 | 7,700 | 7,710 | 79 | 77.10 |
| 2009-11-26 | 7,740 | 7,970 | 7,740 | 7,900 | 96 | 79 |
| 2009-11-25 | 7,990 | 7,990 | 7,860 | 7,900 | 18 | 79 |
| 2009-11-24 | 7,990 | 8,000 | 7,810 | 7,950 | 36 | 79.50 |
| 2009-11-20 | 7,760 | 8,100 | 7,760 | 7,900 | 71 | 79 |
| 2009-11-19 | 7,700 | 7,700 | 7,510 | 7,540 | 176 | 75.40 |
| 2009-11-18 | 8,050 | 8,050 | 7,640 | 7,900 | 129 | 79 |
| 2009-11-17 | 8,180 | 8,200 | 7,800 | 8,050 | 67 | 80.50 |
| 2009-11-16 | 7,990 | 8,080 | 7,980 | 8,080 | 283 | 80.80 |
| 2009-11-13 | 7,750 | 7,750 | 7,680 | 7,690 | 18 | 76.90 |
| 2009-11-12 | 7,650 | 7,700 | 7,600 | 7,700 | 51 | 77 |
| 2009-11-11 | 7,700 | 7,700 | 7,610 | 7,610 | 55 | 76.10 |
| 2009-11-10 | 7,780 | 7,980 | 7,780 | 7,800 | 41 | 78 |
| 2009-11-09 | 7,500 | 8,000 | 7,500 | 7,940 | 99 | 79.40 |
| 2009-11-06 | 7,750 | 7,850 | 7,700 | 7,700 | 23 | 77 |
| 2009-11-05 | 7,750 | 7,750 | 7,670 | 7,710 | 52 | 77.10 |
| 2009-11-04 | 7,800 | 7,840 | 7,760 | 7,760 | 49 | 77.60 |
| 2009-11-02 | 7,900 | 7,900 | 7,760 | 7,840 | 32 | 78.40 |
| 2009-10-30 | 7,980 | 8,000 | 7,710 | 7,960 | 55 | 79.60 |
| 2009-10-29 | 7,850 | 7,940 | 7,750 | 7,750 | 66 | 77.50 |
| 2009-10-28 | 7,990 | 8,090 | 7,870 | 7,870 | 90 | 78.70 |
| 2009-10-27 | 8,000 | 8,000 | 7,900 | 7,900 | 27 | 79 |
| 2009-10-26 | 7,860 | 7,940 | 7,860 | 7,860 | 42 | 78.60 |
| 2009-10-23 | 8,060 | 8,060 | 7,870 | 7,900 | 28 | 79 |
| 2009-10-22 | 8,040 | 8,050 | 7,870 | 8,050 | 114 | 80.50 |
| 2009-10-21 | 7,890 | 7,900 | 7,800 | 7,810 | 46 | 78.10 |
| 2009-10-20 | 7,910 | 7,910 | 7,720 | 7,820 | 40 | 78.20 |
| 2009-10-19 | 7,800 | 7,900 | 7,710 | 7,710 | 40 | 77.10 |
| 2009-10-16 | 7,850 | 7,850 | 7,750 | 7,750 | 17 | 77.50 |
| 2009-10-15 | 7,780 | 8,050 | 7,700 | 7,850 | 79 | 78.50 |
| 2009-10-14 | 7,950 | 7,950 | 7,800 | 7,800 | 16 | 78 |
| 2009-10-13 | 7,880 | 7,990 | 7,800 | 7,800 | 41 | 78 |
| 2009-10-09 | 7,650 | 7,900 | 7,650 | 7,880 | 45 | 78.80 |
| 2009-10-08 | 7,550 | 7,650 | 7,400 | 7,650 | 28 | 76.50 |
| 2009-10-07 | 7,490 | 7,500 | 7,300 | 7,300 | 90 | 73 |
| 2009-10-06 | 7,100 | 7,280 | 7,100 | 7,280 | 35 | 72.80 |
| 2009-10-05 | 7,110 | 7,290 | 7,050 | 7,100 | 87 | 71 |
| 2009-10-02 | 7,550 | 7,720 | 7,330 | 7,340 | 148 | 73.40 |
| 2009-10-01 | 7,700 | 7,900 | 7,600 | 7,600 | 110 | 76 |
| 2009-09-30 | 8,160 | 8,160 | 7,700 | 7,710 | 110 | 77.10 |
| 2009-09-29 | 8,020 | 8,100 | 7,910 | 7,940 | 81 | 79.40 |
| 2009-09-28 | 8,110 | 8,210 | 8,010 | 8,010 | 228 | 80.10 |
| 2009-09-25 | 8,300 | 8,300 | 8,000 | 8,120 | 855 | 81.20 |
| 2009-09-24 | 8,380 | 8,600 | 8,290 | 8,380 | 2,593 | 83.80 |
| 2009-09-18 | 8,300 | 8,300 | 8,180 | 8,280 | 264 | 82.80 |
| 2009-09-17 | 8,200 | 8,210 | 8,180 | 8,200 | 108 | 82 |
| 2009-09-16 | 8,150 | 8,200 | 8,150 | 8,190 | 157 | 81.90 |
| 2009-09-15 | 8,140 | 8,140 | 8,090 | 8,140 | 65 | 81.40 |
| 2009-09-14 | 8,080 | 8,140 | 8,080 | 8,120 | 99 | 81.20 |
| 2009-09-11 | 8,070 | 8,100 | 8,040 | 8,100 | 65 | 81 |
| 2009-09-10 | 8,090 | 8,120 | 8,000 | 8,010 | 241 | 80.10 |
| 2009-09-09 | 8,060 | 8,160 | 8,060 | 8,090 | 183 | 80.90 |
| 2009-09-08 | 8,030 | 8,100 | 8,000 | 8,060 | 122 | 80.60 |
| 2009-09-07 | 8,200 | 8,210 | 8,050 | 8,050 | 206 | 80.50 |
| 2009-09-04 | 8,170 | 8,200 | 8,000 | 8,150 | 186 | 81.50 |
| 2009-09-03 | 8,150 | 8,190 | 8,120 | 8,170 | 84 | 81.70 |
| 2009-09-02 | 8,190 | 8,250 | 8,080 | 8,250 | 117 | 82.50 |
| 2009-09-01 | 8,290 | 8,300 | 8,200 | 8,290 | 76 | 82.90 |
| 2009-08-31 | 8,280 | 8,300 | 8,100 | 8,260 | 177 | 82.60 |
| 2009-08-28 | 8,200 | 8,280 | 8,200 | 8,270 | 120 | 82.70 |
| 2009-08-27 | 8,200 | 8,260 | 8,200 | 8,260 | 131 | 82.60 |
| 2009-08-26 | 8,220 | 8,250 | 8,140 | 8,230 | 60 | 82.30 |
| 2009-08-25 | 8,250 | 8,260 | 8,140 | 8,170 | 32 | 81.70 |
| 2009-08-24 | 8,100 | 8,250 | 8,080 | 8,250 | 90 | 82.50 |
| 2009-08-21 | 8,300 | 8,300 | 8,070 | 8,100 | 186 | 81 |
| 2009-08-20 | 8,170 | 8,180 | 8,040 | 8,060 | 105 | 80.60 |
| 2009-08-19 | 8,200 | 8,240 | 8,190 | 8,190 | 117 | 81.90 |
| 2009-08-18 | 8,260 | 8,260 | 8,150 | 8,230 | 145 | 82.30 |
| 2009-08-17 | 8,320 | 8,400 | 8,170 | 8,280 | 149 | 82.80 |
| 2009-08-14 | 8,400 | 8,500 | 8,360 | 8,360 | 172 | 83.60 |
| 2009-08-13 | 8,460 | 8,500 | 8,330 | 8,400 | 170 | 84 |
| 2009-08-12 | 8,430 | 8,430 | 8,310 | 8,420 | 58 | 84.20 |
| 2009-08-11 | 8,460 | 8,460 | 8,400 | 8,460 | 54 | 84.60 |
| 2009-08-10 | 8,450 | 8,450 | 8,400 | 8,430 | 117 | 84.30 |
| 2009-08-07 | 8,480 | 8,480 | 8,110 | 8,390 | 187 | 83.90 |
| 2009-08-06 | 8,360 | 8,480 | 8,180 | 8,350 | 204 | 83.50 |
| 2009-08-05 | 8,250 | 8,490 | 8,200 | 8,460 | 91 | 84.60 |
| 2009-08-04 | 8,400 | 8,530 | 8,180 | 8,500 | 236 | 85 |
| 2009-08-03 | 8,150 | 8,620 | 8,150 | 8,380 | 180 | 83.80 |
| 2009-07-31 | 8,630 | 8,750 | 8,450 | 8,750 | 130 | 87.50 |
| 2009-07-30 | 8,270 | 8,630 | 8,270 | 8,590 | 234 | 85.90 |
| 2009-07-29 | 8,300 | 8,490 | 8,200 | 8,300 | 65 | 83 |
| 2009-07-28 | 8,460 | 8,500 | 8,290 | 8,300 | 78 | 83 |
| 2009-07-27 | 8,450 | 8,500 | 8,350 | 8,500 | 83 | 85 |
| 2009-07-24 | 8,180 | 8,410 | 8,180 | 8,410 | 294 | 84.10 |
| 2009-07-23 | 8,190 | 8,190 | 8,000 | 8,100 | 81 | 81 |
| 2009-07-22 | 8,300 | 8,300 | 8,100 | 8,200 | 132 | 82 |
| 2009-07-21 | 7,810 | 8,150 | 7,810 | 8,120 | 349 | 81.20 |
| 2009-07-17 | 7,900 | 8,240 | 7,620 | 7,620 | 171 | 76.20 |
| 2009-07-16 | 7,700 | 8,110 | 7,690 | 7,800 | 352 | 78 |
| 2009-07-15 | 7,210 | 7,700 | 7,210 | 7,250 | 298 | 72.50 |
| 2009-07-14 | 7,170 | 7,500 | 7,170 | 7,210 | 118 | 72.10 |
| 2009-07-13 | 7,310 | 7,350 | 7,050 | 7,050 | 296 | 70.50 |
| 2009-07-10 | 7,500 | 7,600 | 7,400 | 7,410 | 176 | 74.10 |
| 2009-07-09 | 7,650 | 7,760 | 7,420 | 7,500 | 321 | 75 |
| 2009-07-08 | 7,800 | 7,800 | 7,650 | 7,750 | 179 | 77.50 |
| 2009-07-07 | 8,080 | 8,080 | 7,890 | 7,900 | 206 | 79 |
| 2009-07-06 | 7,970 | 8,060 | 7,960 | 7,990 | 207 | 79.90 |
| 2009-07-03 | 8,000 | 8,090 | 7,970 | 8,020 | 164 | 80.20 |
| 2009-07-02 | 8,080 | 8,190 | 8,080 | 8,100 | 43 | 81 |
| 2009-07-01 | 8,200 | 8,260 | 8,000 | 8,080 | 94 | 80.80 |
| 2009-06-30 | 8,190 | 8,300 | 8,100 | 8,200 | 131 | 82 |
| 2009-06-29 | 8,440 | 8,440 | 8,050 | 8,390 | 245 | 83.90 |
| 2009-06-26 | 7,880 | 8,320 | 7,880 | 8,000 | 102 | 80 |
| 2009-06-25 | 7,800 | 8,100 | 7,730 | 8,000 | 122 | 80 |
| 2009-06-24 | 8,050 | 8,150 | 7,880 | 7,900 | 279 | 79 |
| 2009-06-23 | 8,100 | 8,150 | 7,950 | 8,150 | 132 | 81.50 |
| 2009-06-22 | 8,210 | 8,250 | 7,940 | 8,150 | 270 | 81.50 |
| 2009-06-19 | 8,160 | 8,330 | 7,520 | 7,710 | 297 | 77.10 |
| 2009-06-18 | 8,600 | 8,600 | 8,000 | 8,160 | 512 | 81.60 |
| 2009-06-17 | 8,800 | 8,900 | 8,450 | 8,610 | 250 | 86.10 |
| 2009-06-16 | 9,110 | 9,790 | 9,000 | 9,400 | 554 | 94 |
| 2009-06-15 | 8,110 | 9,100 | 8,110 | 9,100 | 409 | 91 |
| 2009-06-12 | 8,000 | 8,200 | 8,000 | 8,100 | 309 | 81 |
| 2009-06-11 | 7,850 | 8,000 | 7,800 | 7,980 | 155 | 79.80 |
| 2009-06-10 | 7,830 | 8,000 | 7,800 | 7,860 | 182 | 78.60 |
| 2009-06-09 | 8,000 | 8,000 | 7,800 | 7,830 | 109 | 78.30 |
| 2009-06-08 | 8,200 | 8,200 | 7,800 | 8,100 | 296 | 81 |
| 2009-06-05 | 8,350 | 8,350 | 7,820 | 8,200 | 316 | 82 |
| 2009-06-04 | 8,300 | 8,500 | 8,300 | 8,350 | 286 | 83.50 |
| 2009-06-03 | 8,090 | 8,600 | 7,990 | 8,590 | 445 | 85.90 |
| 2009-06-02 | 7,800 | 8,390 | 7,700 | 8,390 | 895 | 83.90 |
| 2009-06-01 | 7,200 | 7,790 | 7,090 | 7,390 | 406 | 73.90 |
| 2009-05-29 | 7,000 | 7,200 | 6,950 | 7,050 | 303 | 70.50 |
| 2009-05-28 | 6,800 | 6,990 | 6,710 | 6,990 | 207 | 69.90 |
| 2009-05-27 | 6,580 | 6,800 | 6,420 | 6,700 | 272 | 67 |
| 2009-05-26 | 6,600 | 6,700 | 6,430 | 6,480 | 161 | 64.80 |
| 2009-05-25 | 6,390 | 6,460 | 6,370 | 6,410 | 254 | 64.10 |
| 2009-05-22 | 6,350 | 6,390 | 6,150 | 6,190 | 175 | 61.90 |
| 2009-05-21 | 6,100 | 6,250 | 6,100 | 6,170 | 99 | 61.70 |
| 2009-05-20 | 6,450 | 6,700 | 5,980 | 6,100 | 408 | 61 |
| 2009-05-19 | 6,600 | 6,600 | 6,420 | 6,450 | 236 | 64.50 |
| 2009-05-18 | 6,300 | 6,800 | 6,300 | 6,400 | 452 | 64 |
| 2009-05-15 | 6,390 | 6,390 | 6,180 | 6,210 | 120 | 62.10 |
| 2009-05-14 | 6,200 | 6,400 | 6,160 | 6,190 | 65 | 61.90 |
| 2009-05-13 | 6,300 | 6,350 | 6,120 | 6,220 | 92 | 62.20 |
| 2009-05-12 | 6,400 | 6,400 | 6,100 | 6,250 | 134 | 62.50 |
| 2009-05-11 | 6,170 | 6,390 | 6,000 | 6,000 | 235 | 60 |
| 2009-05-08 | 5,920 | 6,100 | 5,920 | 5,960 | 143 | 59.60 |
| 2009-05-07 | 5,930 | 6,090 | 5,900 | 5,960 | 91 | 59.60 |
| 2009-05-01 | 6,100 | 6,140 | 5,950 | 5,950 | 116 | 59.50 |
| 2009-04-30 | 6,150 | 6,150 | 6,000 | 6,000 | 151 | 60 |
| 2009-04-28 | 6,010 | 6,160 | 6,010 | 6,150 | 94 | 61.50 |
| 2009-04-27 | 6,100 | 6,180 | 5,980 | 6,050 | 158 | 60.50 |
| 2009-04-24 | 5,990 | 6,150 | 5,860 | 6,000 | 375 | 60 |
| 2009-04-23 | 5,870 | 5,970 | 5,850 | 5,860 | 187 | 58.60 |
| 2009-04-22 | 5,890 | 6,120 | 5,860 | 5,930 | 194 | 59.30 |
| 2009-04-21 | 5,950 | 5,970 | 5,860 | 5,920 | 310 | 59.20 |
| 2009-04-20 | 5,960 | 6,000 | 5,860 | 5,860 | 80 | 58.60 |
| 2009-04-17 | 5,900 | 6,000 | 5,820 | 5,950 | 293 | 59.50 |
| 2009-04-16 | 5,950 | 5,950 | 5,810 | 5,820 | 89 | 58.20 |
| 2009-04-15 | 5,900 | 5,950 | 5,840 | 5,840 | 77 | 58.40 |
| 2009-04-14 | 5,810 | 5,940 | 5,800 | 5,940 | 38 | 59.40 |
| 2009-04-13 | 5,860 | 5,950 | 5,740 | 5,870 | 119 | 58.70 |
| 2009-04-10 | 5,750 | 5,940 | 5,750 | 5,770 | 139 | 57.70 |
| 2009-04-09 | 5,810 | 5,820 | 5,740 | 5,750 | 101 | 57.50 |
| 2009-04-08 | 5,820 | 5,820 | 5,710 | 5,730 | 52 | 57.30 |
| 2009-04-07 | 5,880 | 5,880 | 5,770 | 5,830 | 68 | 58.30 |
| 2009-04-06 | 5,850 | 5,900 | 5,810 | 5,830 | 101 | 58.30 |
| 2009-04-03 | 5,840 | 5,900 | 5,710 | 5,900 | 124 | 59 |
| 2009-04-02 | 5,720 | 5,860 | 5,690 | 5,840 | 94 | 58.40 |
| 2009-04-01 | 5,700 | 5,890 | 5,690 | 5,720 | 217 | 57.20 |
| 2009-03-31 | 5,790 | 5,900 | 5,790 | 5,800 | 204 | 58 |
| 2009-03-30 | 5,870 | 6,100 | 5,800 | 5,840 | 135 | 58.40 |
| 2009-03-27 | 6,100 | 6,500 | 6,000 | 6,000 | 388 | 60 |
| 2009-03-26 | 5,850 | 5,960 | 5,650 | 5,950 | 677 | 59.50 |
| 2009-03-25 | 6,060 | 6,060 | 5,900 | 6,050 | 1,424 | 60.50 |
| 2009-03-24 | 5,920 | 6,070 | 5,900 | 5,940 | 487 | 59.40 |
| 2009-03-23 | 6,030 | 6,090 | 5,940 | 5,940 | 228 | 59.40 |
| 2009-03-19 | 6,360 | 6,370 | 5,900 | 5,930 | 230 | 59.30 |
| 2009-03-18 | 6,100 | 6,200 | 6,070 | 6,180 | 104 | 61.80 |
| 2009-03-17 | 6,000 | 6,190 | 5,940 | 6,190 | 141 | 61.90 |
| 2009-03-16 | 6,010 | 6,200 | 6,010 | 6,190 | 89 | 61.90 |
| 2009-03-13 | 6,190 | 6,200 | 5,960 | 6,010 | 135 | 60.10 |
| 2009-03-12 | 6,100 | 6,200 | 6,000 | 6,180 | 44 | 61.80 |
| 2009-03-11 | 5,920 | 6,200 | 5,890 | 6,200 | 179 | 62 |
| 2009-03-10 | 5,990 | 6,000 | 5,860 | 5,860 | 57 | 58.60 |
| 2009-03-09 | 5,960 | 5,960 | 5,750 | 5,920 | 77 | 59.20 |
| 2009-03-06 | 5,790 | 5,900 | 5,720 | 5,900 | 158 | 59 |
| 2009-03-05 | 5,650 | 5,890 | 5,650 | 5,700 | 48 | 57 |
| 2009-03-04 | 5,590 | 5,650 | 5,450 | 5,650 | 49 | 56.50 |
| 2009-03-03 | 5,430 | 5,600 | 5,430 | 5,600 | 105 | 56 |
| 2009-03-02 | 5,550 | 5,650 | 5,550 | 5,550 | 44 | 55.50 |
| 2009-02-27 | 5,740 | 5,750 | 5,520 | 5,620 | 114 | 56.20 |
| 2009-02-26 | 5,490 | 5,740 | 5,470 | 5,550 | 112 | 55.50 |
| 2009-02-25 | 5,500 | 5,700 | 5,450 | 5,450 | 123 | 54.50 |
| 2009-02-24 | 5,350 | 5,500 | 5,300 | 5,450 | 146 | 54.50 |
| 2009-02-23 | 5,510 | 5,690 | 5,310 | 5,370 | 198 | 53.70 |
| 2009-02-20 | 5,320 | 5,800 | 5,320 | 5,790 | 268 | 57.90 |
| 2009-02-19 | 5,300 | 5,600 | 5,300 | 5,420 | 105 | 54.20 |
| 2009-02-18 | 5,230 | 5,320 | 5,230 | 5,280 | 20 | 52.80 |
| 2009-02-17 | 5,580 | 5,580 | 5,330 | 5,330 | 150 | 53.30 |
| 2009-02-16 | 5,320 | 5,420 | 5,280 | 5,420 | 48 | 54.20 |
| 2009-02-13 | 5,310 | 5,310 | 5,200 | 5,280 | 35 | 52.80 |
| 2009-02-12 | 5,210 | 5,450 | 5,200 | 5,310 | 144 | 53.10 |
| 2009-02-10 | 5,300 | 5,300 | 5,210 | 5,230 | 52 | 52.30 |
| 2009-02-09 | 5,250 | 5,500 | 5,250 | 5,350 | 179 | 53.50 |
| 2009-02-06 | 5,350 | 5,650 | 5,350 | 5,450 | 109 | 54.50 |
| 2009-02-05 | 5,370 | 5,380 | 5,220 | 5,300 | 162 | 53 |
| 2009-02-04 | 5,510 | 5,800 | 5,320 | 5,400 | 304 | 54 |
| 2009-02-03 | 5,780 | 5,810 | 5,700 | 5,700 | 143 | 57 |
| 2009-02-02 | 6,010 | 6,050 | 5,780 | 5,790 | 128 | 57.90 |
| 2009-01-30 | 5,910 | 6,100 | 5,770 | 5,810 | 87 | 58.10 |
| 2009-01-29 | 6,160 | 6,160 | 5,900 | 5,900 | 47 | 59 |
| 2009-01-28 | 6,050 | 6,150 | 5,820 | 6,150 | 86 | 61.50 |
| 2009-01-27 | 6,070 | 6,100 | 5,980 | 6,100 | 114 | 61 |
| 2009-01-26 | 6,300 | 6,310 | 6,060 | 6,060 | 52 | 60.60 |
| 2009-01-23 | 6,200 | 6,410 | 6,040 | 6,180 | 176 | 61.80 |
| 2009-01-22 | 6,290 | 6,450 | 6,100 | 6,110 | 227 | 61.10 |
| 2009-01-21 | 6,040 | 6,700 | 6,040 | 6,110 | 86 | 61.10 |
| 2009-01-20 | 6,500 | 6,550 | 6,010 | 6,030 | 79 | 60.30 |
| 2009-01-19 | 6,700 | 6,700 | 6,500 | 6,500 | 45 | 65 |
| 2009-01-16 | 6,510 | 6,700 | 6,210 | 6,500 | 131 | 65 |
| 2009-01-15 | 6,010 | 6,800 | 5,650 | 6,700 | 653 | 67 |
| 2009-01-14 | 6,200 | 6,440 | 6,200 | 6,420 | 141 | 64.20 |
| 2009-01-13 | 6,800 | 6,800 | 6,400 | 6,500 | 203 | 65 |
| 2009-01-09 | 6,000 | 6,800 | 6,000 | 6,800 | 216 | 68 |
| 2009-01-08 | 6,050 | 6,300 | 6,000 | 6,030 | 161 | 60.30 |
| 2009-01-07 | 6,700 | 6,700 | 6,300 | 6,400 | 169 | 64 |
| 2009-01-06 | 6,500 | 6,600 | 6,300 | 6,600 | 447 | 66 |
| 2009-01-05 | 6,910 | 7,010 | 6,700 | 6,700 | 1,031 | 67 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株
