2927 (株)AFC-HDアムスライフサイエンス 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 | 7,130 | 7,150 | 7,060 | 7,130 | 390 | 713 |
| 2009-12-29 | 7,120 | 7,140 | 7,100 | 7,140 | 420 | 714 |
| 2009-12-28 | 7,090 | 7,100 | 7,080 | 7,100 | 190 | 710 |
| 2009-12-25 | 7,080 | 7,090 | 7,040 | 7,080 | 260 | 708 |
| 2009-12-24 | 7,060 | 7,070 | 7,040 | 7,070 | 260 | 707 |
| 2009-12-22 | 7,020 | 7,060 | 7,020 | 7,060 | 470 | 706 |
| 2009-12-21 | 7,040 | 7,100 | 7,030 | 7,050 | 200 | 705 |
| 2009-12-18 | 7,080 | 7,080 | 7,040 | 7,050 | 190 | 705 |
| 2009-12-17 | 7,060 | 7,090 | 7,040 | 7,080 | 260 | 708 |
| 2009-12-16 | 7,090 | 7,090 | 7,060 | 7,090 | 170 | 709 |
| 2009-12-15 | 7,080 | 7,100 | 7,050 | 7,090 | 340 | 709 |
| 2009-12-14 | 7,060 | 7,090 | 7,050 | 7,080 | 380 | 708 |
| 2009-12-11 | 7,090 | 7,090 | 7,060 | 7,080 | 160 | 708 |
| 2009-12-10 | 7,100 | 7,130 | 7,050 | 7,080 | 360 | 708 |
| 2009-12-09 | 7,050 | 7,080 | 7,020 | 7,080 | 280 | 708 |
| 2009-12-08 | 7,030 | 7,090 | 7,030 | 7,090 | 130 | 709 |
| 2009-12-07 | 7,090 | 7,100 | 7,020 | 7,060 | 370 | 706 |
| 2009-12-04 | 7,100 | 7,140 | 7,060 | 7,090 | 150 | 709 |
| 2009-12-03 | 7,080 | 7,090 | 7,040 | 7,090 | 80 | 709 |
| 2009-12-02 | 7,080 | 7,090 | 7,010 | 7,080 | 370 | 708 |
| 2009-12-01 | 7,070 | 7,080 | 7,020 | 7,080 | 280 | 708 |
| 2009-11-30 | 7,000 | 7,040 | 7,000 | 7,020 | 410 | 702 |
| 2009-11-27 | 7,060 | 7,090 | 7,000 | 7,070 | 520 | 707 |
| 2009-11-26 | 7,050 | 7,150 | 7,050 | 7,100 | 250 | 710 |
| 2009-11-25 | 7,030 | 7,170 | 7,030 | 7,150 | 230 | 715 |
| 2009-11-24 | 7,050 | 7,300 | 7,050 | 7,200 | 170 | 720 |
| 2009-11-20 | 7,020 | 7,030 | 7,020 | 7,030 | 60 | 703 |
| 2009-11-19 | 6,980 | 7,040 | 6,960 | 7,040 | 260 | 704 |
| 2009-11-18 | 7,070 | 7,070 | 6,980 | 7,040 | 280 | 704 |
| 2009-11-17 | 7,000 | 7,090 | 7,000 | 7,080 | 380 | 708 |
| 2009-11-16 | 7,050 | 7,050 | 7,050 | 7,050 | 60 | 705 |
| 2009-11-13 | 7,080 | 7,080 | 7,080 | 7,080 | 10 | 708 |
| 2009-11-12 | 7,000 | 7,080 | 7,000 | 7,010 | 270 | 701 |
| 2009-11-11 | 7,050 | 7,050 | 7,000 | 7,030 | 250 | 703 |
| 2009-11-10 | 7,170 | 7,170 | 7,010 | 7,010 | 190 | 701 |
| 2009-11-09 | 7,000 | 7,050 | 6,960 | 7,040 | 380 | 704 |
| 2009-11-06 | 7,000 | 7,000 | 6,970 | 7,000 | 290 | 700 |
| 2009-11-05 | 7,000 | 7,000 | 6,960 | 6,970 | 120 | 697 |
| 2009-11-04 | 7,000 | 7,000 | 7,000 | 7,000 | 50 | 700 |
| 2009-11-02 | 6,980 | 7,000 | 6,950 | 7,000 | 140 | 700 |
| 2009-10-30 | 7,000 | 7,000 | 6,990 | 7,000 | 370 | 700 |
| 2009-10-29 | 6,950 | 7,000 | 6,950 | 6,990 | 80 | 699 |
| 2009-10-28 | 6,960 | 7,000 | 6,950 | 7,000 | 80 | 700 |
| 2009-10-27 | 6,970 | 7,000 | 6,960 | 6,960 | 190 | 696 |
| 2009-10-26 | 7,000 | 7,000 | 6,980 | 7,000 | 140 | 700 |
| 2009-10-23 | 7,000 | 7,020 | 6,960 | 7,010 | 200 | 701 |
| 2009-10-22 | 7,000 | 7,000 | 6,930 | 6,990 | 270 | 699 |
| 2009-10-21 | 7,000 | 7,010 | 7,000 | 7,000 | 120 | 700 |
| 2009-10-20 | 7,000 | 7,020 | 6,940 | 7,000 | 210 | 700 |
| 2009-10-19 | 7,020 | 7,020 | 6,980 | 6,980 | 100 | 698 |
| 2009-10-16 | 7,000 | 7,020 | 6,960 | 7,000 | 680 | 700 |
| 2009-10-15 | 6,930 | 6,930 | 6,920 | 6,920 | 20 | 692 |
| 2009-10-14 | 6,910 | 6,940 | 6,910 | 6,930 | 50 | 693 |
| 2009-10-13 | 7,030 | 7,030 | 6,860 | 6,960 | 340 | 696 |
| 2009-10-09 | 6,870 | 6,980 | 6,870 | 6,980 | 250 | 698 |
| 2009-10-08 | 6,950 | 6,980 | 6,950 | 6,980 | 160 | 698 |
| 2009-10-07 | 6,970 | 6,970 | 6,970 | 6,970 | 10 | 697 |
| 2009-10-06 | 6,950 | 6,950 | 6,700 | 6,950 | 400 | 695 |
| 2009-10-05 | 6,950 | 6,950 | 6,880 | 6,950 | 320 | 695 |
| 2009-10-02 | 6,980 | 7,000 | 6,950 | 7,000 | 230 | 700 |
| 2009-10-01 | 6,900 | 7,000 | 6,900 | 7,000 | 450 | 700 |
| 2009-09-30 | 6,980 | 7,020 | 6,970 | 7,000 | 130 | 700 |
| 2009-09-29 | 7,000 | 7,020 | 6,970 | 7,020 | 240 | 702 |
| 2009-09-28 | 7,000 | 7,020 | 6,950 | 7,020 | 240 | 702 |
| 2009-09-25 | 7,020 | 7,020 | 6,970 | 7,020 | 360 | 702 |
| 2009-09-24 | 7,020 | 7,030 | 6,980 | 7,030 | 460 | 703 |
| 2009-09-18 | 6,970 | 7,020 | 6,970 | 7,020 | 110 | 702 |
| 2009-09-17 | 6,980 | 7,030 | 6,980 | 7,020 | 80 | 702 |
| 2009-09-16 | 7,040 | 7,060 | 6,960 | 7,060 | 230 | 706 |
| 2009-09-15 | 6,970 | 7,050 | 6,950 | 7,020 | 270 | 702 |
| 2009-09-14 | 7,020 | 7,050 | 7,010 | 7,050 | 260 | 705 |
| 2009-09-11 | 7,050 | 7,070 | 7,020 | 7,060 | 210 | 706 |
| 2009-09-10 | 7,090 | 7,100 | 7,000 | 7,050 | 590 | 705 |
| 2009-09-09 | 6,990 | 7,090 | 6,980 | 7,090 | 350 | 709 |
| 2009-09-08 | 6,950 | 7,000 | 6,950 | 7,000 | 310 | 700 |
| 2009-09-07 | 6,970 | 6,980 | 6,970 | 6,970 | 340 | 697 |
| 2009-09-04 | 6,970 | 6,970 | 6,970 | 6,970 | 60 | 697 |
| 2009-09-03 | 7,000 | 7,000 | 6,900 | 6,970 | 410 | 697 |
| 2009-09-02 | 7,120 | 7,120 | 6,970 | 7,000 | 1,190 | 700 |
| 2009-09-01 | 7,030 | 7,030 | 7,010 | 7,010 | 80 | 701 |
| 2009-08-31 | 7,040 | 7,070 | 7,040 | 7,070 | 100 | 707 |
| 2009-08-28 | 7,010 | 7,010 | 6,950 | 7,010 | 270 | 701 |
| 2009-08-27 | 6,950 | 7,000 | 6,950 | 7,000 | 570 | 700 |
| 2009-08-26 | 7,010 | 7,060 | 6,880 | 6,970 | 1,520 | 697 |
| 2009-08-25 | 7,300 | 7,330 | 7,200 | 7,330 | 950 | 733 |
| 2009-08-24 | 7,250 | 7,300 | 7,160 | 7,290 | 830 | 729 |
| 2009-08-21 | 7,160 | 7,250 | 7,160 | 7,200 | 170 | 720 |
| 2009-08-20 | 7,110 | 7,250 | 7,110 | 7,250 | 520 | 725 |
| 2009-08-19 | 7,130 | 7,190 | 7,100 | 7,180 | 430 | 718 |
| 2009-08-18 | 7,110 | 7,190 | 7,100 | 7,110 | 590 | 711 |
| 2009-08-17 | 7,250 | 7,250 | 7,200 | 7,200 | 790 | 720 |
| 2009-08-14 | 7,280 | 7,290 | 7,250 | 7,290 | 420 | 729 |
| 2009-08-13 | 7,310 | 7,320 | 7,270 | 7,320 | 280 | 732 |
| 2009-08-12 | 7,240 | 7,300 | 7,240 | 7,300 | 370 | 730 |
| 2009-08-11 | 7,310 | 7,330 | 7,280 | 7,290 | 670 | 729 |
| 2009-08-10 | 7,370 | 7,370 | 7,300 | 7,310 | 710 | 731 |
| 2009-08-07 | 7,340 | 7,340 | 7,310 | 7,310 | 220 | 731 |
| 2009-08-06 | 7,350 | 7,370 | 7,350 | 7,350 | 310 | 735 |
| 2009-08-05 | 7,260 | 7,350 | 7,260 | 7,350 | 210 | 735 |
| 2009-08-04 | 7,350 | 7,380 | 7,270 | 7,380 | 560 | 738 |
| 2009-08-03 | 7,290 | 7,340 | 7,290 | 7,300 | 160 | 730 |
| 2009-07-31 | 7,320 | 7,330 | 7,240 | 7,330 | 190 | 733 |
| 2009-07-30 | 7,240 | 7,320 | 7,240 | 7,320 | 320 | 732 |
| 2009-07-29 | 7,240 | 7,250 | 7,200 | 7,240 | 130 | 724 |
| 2009-07-28 | 7,190 | 7,230 | 7,190 | 7,230 | 90 | 723 |
| 2009-07-27 | 7,150 | 7,190 | 7,150 | 7,190 | 120 | 719 |
| 2009-07-24 | 7,200 | 7,210 | 7,200 | 7,200 | 460 | 720 |
| 2009-07-23 | 7,130 | 7,150 | 7,100 | 7,140 | 80 | 714 |
| 2009-07-22 | 7,090 | 7,140 | 7,090 | 7,140 | 280 | 714 |
| 2009-07-21 | 7,120 | 7,190 | 7,080 | 7,080 | 170 | 708 |
| 2009-07-17 | 7,140 | 7,200 | 7,100 | 7,200 | 270 | 720 |
| 2009-07-16 | 7,080 | 7,150 | 7,080 | 7,150 | 160 | 715 |
| 2009-07-15 | 7,110 | 7,110 | 7,050 | 7,110 | 80 | 711 |
| 2009-07-14 | 7,030 | 7,130 | 7,020 | 7,050 | 210 | 705 |
| 2009-07-13 | 7,250 | 7,260 | 7,010 | 7,150 | 400 | 715 |
| 2009-07-10 | 7,380 | 7,380 | 7,200 | 7,300 | 580 | 730 |
| 2009-07-09 | 7,350 | 7,360 | 7,300 | 7,360 | 390 | 736 |
| 2009-07-08 | 7,350 | 7,370 | 7,320 | 7,360 | 240 | 736 |
| 2009-07-07 | 7,320 | 7,350 | 7,310 | 7,350 | 130 | 735 |
| 2009-07-06 | 7,290 | 7,300 | 7,220 | 7,260 | 320 | 726 |
| 2009-07-03 | 7,170 | 7,260 | 7,170 | 7,260 | 200 | 726 |
| 2009-07-02 | 7,190 | 7,250 | 7,150 | 7,200 | 570 | 720 |
| 2009-07-01 | 7,190 | 7,190 | 7,150 | 7,170 | 130 | 717 |
| 2009-06-30 | 7,140 | 7,190 | 7,090 | 7,190 | 430 | 719 |
| 2009-06-29 | 7,150 | 7,150 | 7,090 | 7,140 | 260 | 714 |
| 2009-06-26 | 7,100 | 7,100 | 7,070 | 7,090 | 250 | 709 |
| 2009-06-25 | 7,090 | 7,090 | 7,040 | 7,080 | 480 | 708 |
| 2009-06-24 | 7,090 | 7,090 | 7,040 | 7,080 | 410 | 708 |
| 2009-06-23 | 7,010 | 7,080 | 7,010 | 7,080 | 260 | 708 |
| 2009-06-22 | 7,090 | 7,100 | 7,010 | 7,090 | 320 | 709 |
| 2009-06-19 | 7,050 | 7,090 | 7,050 | 7,090 | 70 | 709 |
| 2009-06-18 | 7,090 | 7,090 | 7,030 | 7,050 | 270 | 705 |
| 2009-06-17 | 7,060 | 7,090 | 7,000 | 7,090 | 110 | 709 |
| 2009-06-16 | 7,050 | 7,090 | 7,050 | 7,090 | 380 | 709 |
| 2009-06-15 | 7,060 | 7,100 | 7,020 | 7,090 | 230 | 709 |
| 2009-06-12 | 7,000 | 7,070 | 7,000 | 7,060 | 90 | 706 |
| 2009-06-11 | 6,950 | 7,070 | 6,950 | 7,050 | 160 | 705 |
| 2009-06-10 | 7,080 | 7,080 | 7,000 | 7,020 | 580 | 702 |
| 2009-06-09 | 7,030 | 7,060 | 6,960 | 7,050 | 240 | 705 |
| 2009-06-08 | 7,000 | 7,150 | 6,900 | 7,080 | 320 | 708 |
| 2009-06-05 | 6,870 | 7,000 | 6,870 | 6,980 | 550 | 698 |
| 2009-06-04 | 6,850 | 6,890 | 6,850 | 6,890 | 160 | 689 |
| 2009-06-03 | 6,880 | 6,890 | 6,840 | 6,880 | 430 | 688 |
| 2009-06-02 | 6,820 | 6,870 | 6,800 | 6,860 | 970 | 686 |
| 2009-06-01 | 6,870 | 6,870 | 6,810 | 6,860 | 970 | 686 |
| 2009-05-29 | 6,890 | 6,890 | 6,810 | 6,870 | 580 | 687 |
| 2009-05-28 | 6,850 | 6,890 | 6,850 | 6,890 | 90 | 689 |
| 2009-05-27 | 6,850 | 6,890 | 6,850 | 6,890 | 220 | 689 |
| 2009-05-26 | 6,890 | 6,900 | 6,870 | 6,900 | 210 | 690 |
| 2009-05-25 | 6,900 | 6,920 | 6,900 | 6,900 | 170 | 690 |
| 2009-05-22 | 6,860 | 6,900 | 6,860 | 6,890 | 70 | 689 |
| 2009-05-21 | 6,890 | 6,900 | 6,850 | 6,890 | 120 | 689 |
| 2009-05-20 | 6,880 | 6,900 | 6,860 | 6,900 | 80 | 690 |
| 2009-05-19 | 6,850 | 6,880 | 6,810 | 6,880 | 220 | 688 |
| 2009-05-18 | 6,880 | 6,880 | 6,830 | 6,830 | 110 | 683 |
| 2009-05-15 | 6,850 | 6,880 | 6,810 | 6,880 | 110 | 688 |
| 2009-05-14 | 6,850 | 6,850 | 6,850 | 6,850 | 10 | 685 |
| 2009-05-13 | 6,900 | 6,900 | 6,800 | 6,860 | 670 | 686 |
| 2009-05-12 | 6,950 | 6,950 | 6,950 | 6,950 | 10 | 695 |
| 2009-05-11 | 6,950 | 6,950 | 6,900 | 6,910 | 420 | 691 |
| 2009-05-08 | 6,940 | 6,940 | 6,850 | 6,850 | 250 | 685 |
| 2009-05-07 | 6,950 | 6,950 | 6,930 | 6,940 | 170 | 694 |
| 2009-05-01 | 6,850 | 6,870 | 6,850 | 6,870 | 20 | 687 |
| 2009-04-30 | 6,920 | 6,920 | 6,830 | 6,920 | 230 | 692 |
| 2009-04-28 | 6,800 | 6,820 | 6,800 | 6,820 | 80 | 682 |
| 2009-04-27 | 6,800 | 6,810 | 6,770 | 6,770 | 230 | 677 |
| 2009-04-24 | 6,710 | 6,820 | 6,710 | 6,800 | 300 | 680 |
| 2009-04-23 | 6,800 | 6,800 | 6,770 | 6,770 | 70 | 677 |
| 2009-04-22 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 680 |
| 2009-04-21 | 6,800 | 6,800 | 6,800 | 6,800 | 10 | 680 |
| 2009-04-20 | 6,780 | 6,850 | 6,770 | 6,850 | 270 | 685 |
| 2009-04-17 | 6,800 | 6,850 | 6,800 | 6,850 | 160 | 685 |
| 2009-04-16 | 6,850 | 6,850 | 6,820 | 6,820 | 60 | 682 |
| 2009-04-15 | 6,850 | 6,850 | 6,850 | 6,850 | 210 | 685 |
| 2009-04-14 | 6,890 | 6,940 | 6,870 | 6,940 | 70 | 694 |
| 2009-04-13 | 6,990 | 6,990 | 6,900 | 6,900 | 110 | 690 |
| 2009-04-10 | 7,000 | 7,000 | 6,920 | 6,920 | 740 | 692 |
| 2009-04-09 | 6,800 | 6,870 | 6,800 | 6,870 | 130 | 687 |
| 2009-04-08 | 6,810 | 6,830 | 6,800 | 6,800 | 110 | 680 |
| 2009-04-07 | 6,840 | 6,840 | 6,800 | 6,830 | 60 | 683 |
| 2009-04-06 | 6,870 | 6,870 | 6,740 | 6,840 | 150 | 684 |
| 2009-04-03 | 6,890 | 6,890 | 6,700 | 6,870 | 440 | 687 |
| 2009-04-02 | 6,800 | 6,850 | 6,800 | 6,840 | 260 | 684 |
| 2009-04-01 | 6,850 | 6,850 | 6,840 | 6,840 | 20 | 684 |
| 2009-03-31 | 6,820 | 6,900 | 6,820 | 6,900 | 30 | 690 |
| 2009-03-30 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 690 |
| 2009-03-27 | 6,830 | 6,900 | 6,770 | 6,850 | 80 | 685 |
| 2009-03-26 | 6,720 | 6,830 | 6,700 | 6,830 | 510 | 683 |
| 2009-03-25 | 6,900 | 6,900 | 6,790 | 6,890 | 310 | 689 |
| 2009-03-24 | 6,890 | 6,900 | 6,750 | 6,890 | 270 | 689 |
| 2009-03-23 | 6,700 | 6,760 | 6,650 | 6,760 | 240 | 676 |
| 2009-03-19 | 6,620 | 6,690 | 6,620 | 6,690 | 180 | 669 |
| 2009-03-18 | 6,700 | 6,700 | 6,700 | 6,700 | 60 | 670 |
| 2009-03-17 | 6,640 | 6,700 | 6,600 | 6,700 | 540 | 670 |
| 2009-03-16 | 6,790 | 6,790 | 6,650 | 6,700 | 320 | 670 |
| 2009-03-13 | 6,790 | 6,800 | 6,640 | 6,800 | 320 | 680 |
| 2009-03-12 | 6,850 | 6,900 | 6,800 | 6,800 | 550 | 680 |
| 2009-03-11 | 6,830 | 6,990 | 6,830 | 6,930 | 240 | 693 |
| 2009-03-10 | 6,910 | 6,930 | 6,780 | 6,880 | 380 | 688 |
| 2009-03-09 | 7,040 | 7,040 | 6,650 | 6,810 | 710 | 681 |
| 2009-03-06 | 7,020 | 7,080 | 7,010 | 7,080 | 170 | 708 |
| 2009-03-05 | 7,010 | 7,090 | 7,010 | 7,020 | 280 | 702 |
| 2009-03-04 | 7,040 | 7,100 | 7,010 | 7,100 | 320 | 710 |
| 2009-03-03 | 7,060 | 7,170 | 7,050 | 7,090 | 240 | 709 |
| 2009-03-02 | 7,070 | 7,260 | 7,070 | 7,200 | 420 | 720 |
| 2009-02-27 | 7,220 | 7,290 | 7,050 | 7,270 | 330 | 727 |
| 2009-02-26 | 7,320 | 7,350 | 7,220 | 7,220 | 120 | 722 |
| 2009-02-25 | 7,220 | 7,300 | 7,150 | 7,300 | 520 | 730 |
| 2009-02-24 | 7,000 | 7,290 | 7,000 | 7,240 | 1,490 | 724 |
| 2009-02-23 | 7,350 | 7,450 | 7,330 | 7,450 | 1,650 | 745 |
| 2009-02-20 | 7,380 | 7,380 | 7,330 | 7,380 | 800 | 738 |
| 2009-02-19 | 7,400 | 7,420 | 7,340 | 7,340 | 820 | 734 |
| 2009-02-18 | 7,360 | 7,430 | 7,350 | 7,370 | 470 | 737 |
| 2009-02-17 | 7,330 | 7,400 | 7,310 | 7,370 | 270 | 737 |
| 2009-02-16 | 7,280 | 7,330 | 7,280 | 7,310 | 190 | 731 |
| 2009-02-13 | 7,410 | 7,450 | 7,250 | 7,300 | 540 | 730 |
| 2009-02-12 | 7,410 | 7,410 | 7,370 | 7,380 | 230 | 738 |
| 2009-02-10 | 7,400 | 7,450 | 7,310 | 7,450 | 670 | 745 |
| 2009-02-09 | 7,260 | 7,350 | 7,250 | 7,350 | 430 | 735 |
| 2009-02-06 | 7,290 | 7,290 | 7,250 | 7,250 | 200 | 725 |
| 2009-02-05 | 7,290 | 7,300 | 7,270 | 7,290 | 270 | 729 |
| 2009-02-04 | 7,300 | 7,300 | 7,280 | 7,280 | 280 | 728 |
| 2009-02-03 | 7,270 | 7,330 | 7,270 | 7,280 | 230 | 728 |
| 2009-02-02 | 7,330 | 7,330 | 7,260 | 7,330 | 470 | 733 |
| 2009-01-30 | 7,350 | 7,350 | 7,250 | 7,340 | 260 | 734 |
| 2009-01-29 | 7,350 | 7,350 | 7,340 | 7,350 | 360 | 735 |
| 2009-01-28 | 7,260 | 7,350 | 7,260 | 7,340 | 1,050 | 734 |
| 2009-01-27 | 7,240 | 7,280 | 7,230 | 7,250 | 590 | 725 |
| 2009-01-26 | 7,230 | 7,250 | 7,230 | 7,240 | 210 | 724 |
| 2009-01-23 | 7,300 | 7,300 | 7,230 | 7,290 | 580 | 729 |
| 2009-01-22 | 7,240 | 7,300 | 7,240 | 7,280 | 160 | 728 |
| 2009-01-21 | 7,250 | 7,260 | 7,240 | 7,240 | 190 | 724 |
| 2009-01-20 | 7,280 | 7,280 | 7,280 | 7,280 | 270 | 728 |
| 2009-01-19 | 7,300 | 7,300 | 7,270 | 7,270 | 220 | 727 |
| 2009-01-16 | 7,240 | 7,240 | 7,240 | 7,240 | 180 | 724 |
| 2009-01-15 | 7,270 | 7,270 | 7,220 | 7,240 | 260 | 724 |
| 2009-01-14 | 7,200 | 7,250 | 7,190 | 7,250 | 330 | 725 |
| 2009-01-13 | 7,250 | 7,300 | 7,160 | 7,190 | 1,140 | 719 |
| 2009-01-09 | 7,310 | 7,420 | 7,300 | 7,400 | 690 | 740 |
| 2009-01-08 | 7,300 | 7,350 | 7,300 | 7,330 | 740 | 733 |
| 2009-01-07 | 7,280 | 7,280 | 7,240 | 7,280 | 610 | 728 |
| 2009-01-06 | 7,240 | 7,280 | 7,230 | 7,280 | 600 | 728 |
| 2009-01-05 | 7,320 | 7,320 | 7,230 | 7,250 | 320 | 725 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
