2928 RIZAPグループ(株) 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 | 11,200 | 12,000 | 10,300 | 11,100 | 224 | 6.94 |
| 2009-12-29 | 10,600 | 11,000 | 10,600 | 11,000 | 29 | 6.88 |
| 2009-12-28 | 10,500 | 10,600 | 10,500 | 10,500 | 83 | 6.56 |
| 2009-12-25 | 10,500 | 10,812 | 10,032 | 10,200 | 78 | 6.38 |
| 2009-12-24 | 10,700 | 11,000 | 10,600 | 10,800 | 57 | 6.75 |
| 2009-12-22 | 11,020 | 11,220 | 10,100 | 10,300 | 83 | 6.44 |
| 2009-12-21 | 11,900 | 12,000 | 11,000 | 11,012 | 94 | 6.88 |
| 2009-12-18 | 12,500 | 12,500 | 11,400 | 11,552 | 75 | 7.22 |
| 2009-12-17 | 12,000 | 12,652 | 12,000 | 12,500 | 227 | 7.81 |
| 2009-12-16 | 11,752 | 12,100 | 11,752 | 12,000 | 225 | 7.50 |
| 2009-12-15 | 11,900 | 11,900 | 10,900 | 11,000 | 163 | 6.88 |
| 2009-12-14 | 10,032 | 10,700 | 10,032 | 10,700 | 39 | 6.69 |
| 2009-12-11 | 10,000 | 10,000 | 9,500 | 9,700 | 48 | 6.06 |
| 2009-12-10 | 10,300 | 10,300 | 10,000 | 10,000 | 33 | 6.25 |
| 2009-12-09 | 10,300 | 10,600 | 10,300 | 10,500 | 47 | 6.56 |
| 2009-12-08 | 10,500 | 10,552 | 10,012 | 10,500 | 46 | 6.56 |
| 2009-12-07 | 10,700 | 11,100 | 10,200 | 10,500 | 63 | 6.56 |
| 2009-12-04 | 12,600 | 12,600 | 10,212 | 10,700 | 143 | 6.69 |
| 2009-12-03 | 11,832 | 12,200 | 11,812 | 12,200 | 36 | 7.63 |
| 2009-12-02 | 12,600 | 12,600 | 11,800 | 11,900 | 75 | 7.44 |
| 2009-12-01 | 13,100 | 13,700 | 12,900 | 13,500 | 42 | 8.44 |
| 2009-11-30 | 13,792 | 14,400 | 13,792 | 14,400 | 53 | 9 |
| 2009-11-27 | 14,200 | 14,600 | 13,492 | 13,492 | 27 | 8.43 |
| 2009-11-26 | 14,300 | 15,092 | 13,600 | 14,600 | 185 | 9.13 |
| 2009-11-25 | 13,000 | 14,400 | 11,700 | 14,400 | 73 | 9 |
| 2009-11-24 | 11,000 | 13,100 | 11,000 | 13,092 | 184 | 8.18 |
| 2009-11-20 | 10,300 | 11,700 | 9,200 | 11,200 | 215 | 7 |
| 2009-11-19 | 13,000 | 14,000 | 12,300 | 12,300 | 338 | 7.69 |
| 2009-11-18 | 11,800 | 12,000 | 11,452 | 12,000 | 212 | 7.50 |
| 2009-11-17 | 9,800 | 10,000 | 9,400 | 10,000 | 495 | 6.25 |
| 2009-11-16 | 8,900 | 9,000 | 8,892 | 9,000 | 121 | 5.63 |
| 2009-11-13 | 8,512 | 8,512 | 8,000 | 8,000 | 21 | 5 |
| 2009-11-12 | 8,500 | 8,612 | 8,500 | 8,500 | 11 | 5.31 |
| 2009-11-11 | 8,652 | 8,652 | 8,300 | 8,300 | 5 | 5.19 |
| 2009-11-10 | 7,932 | 8,752 | 7,932 | 8,752 | 21 | 5.47 |
| 2009-11-09 | 7,920 | 7,920 | 7,900 | 7,900 | 3 | 4.94 |
| 2009-11-06 | 8,000 | 8,100 | 8,000 | 8,100 | 5 | 5.06 |
| 2009-11-05 | 7,512 | 7,672 | 7,512 | 7,672 | 3 | 4.80 |
| 2009-11-04 | 7,500 | 8,500 | 7,500 | 7,500 | 30 | 4.69 |
| 2009-11-02 | 8,400 | 8,400 | 8,000 | 8,000 | 4 | 5 |
| 2009-10-29 | 8,892 | 8,892 | 8,600 | 8,700 | 6 | 5.44 |
| 2009-10-28 | 8,700 | 9,000 | 8,700 | 8,900 | 55 | 5.56 |
| 2009-10-27 | 8,312 | 8,400 | 8,300 | 8,400 | 10 | 5.25 |
| 2009-10-26 | 8,260 | 8,400 | 8,260 | 8,320 | 6 | 5.20 |
| 2009-10-23 | 8,400 | 8,400 | 8,300 | 8,300 | 4 | 5.19 |
| 2009-10-22 | 8,000 | 8,200 | 8,000 | 8,200 | 4 | 5.13 |
| 2009-10-21 | 8,000 | 8,000 | 8,000 | 8,000 | 9 | 5 |
| 2009-10-19 | 8,380 | 8,380 | 8,380 | 8,380 | 1 | 5.24 |
| 2009-10-16 | 8,000 | 8,000 | 8,000 | 8,000 | 1 | 5 |
| 2009-10-15 | 8,300 | 8,300 | 7,460 | 7,860 | 20 | 4.91 |
| 2009-10-14 | 7,780 | 8,100 | 7,780 | 8,100 | 12 | 5.06 |
| 2009-10-13 | 7,400 | 7,772 | 7,400 | 7,772 | 2 | 4.86 |
| 2009-10-09 | 8,080 | 8,100 | 8,080 | 8,100 | 17 | 5.06 |
| 2009-10-08 | 7,100 | 7,280 | 7,100 | 7,280 | 4 | 4.55 |
| 2009-10-07 | 6,900 | 6,900 | 6,800 | 6,800 | 54 | 4.25 |
| 2009-10-06 | 7,500 | 7,500 | 7,500 | 7,500 | 1 | 4.69 |
| 2009-10-02 | 7,792 | 7,792 | 7,400 | 7,400 | 66 | 4.63 |
| 2009-10-01 | 8,000 | 8,000 | 7,700 | 7,700 | 41 | 4.81 |
| 2009-09-30 | 8,160 | 8,160 | 8,152 | 8,152 | 33 | 5.10 |
| 2009-09-29 | 8,700 | 8,700 | 8,100 | 8,152 | 109 | 5.10 |
| 2009-09-28 | 7,800 | 8,500 | 7,800 | 8,500 | 140 | 5.31 |
| 2009-09-25 | 7,520 | 7,520 | 7,452 | 7,500 | 6 | 4.69 |
| 2009-09-24 | 7,280 | 7,680 | 7,280 | 7,680 | 14 | 4.80 |
| 2009-09-18 | 8,100 | 8,200 | 8,072 | 8,080 | 20 | 5.05 |
| 2009-09-17 | 8,200 | 8,600 | 8,100 | 8,100 | 125 | 5.06 |
| 2009-09-16 | 8,500 | 8,600 | 8,300 | 8,300 | 137 | 5.19 |
| 2009-09-15 | 8,600 | 8,600 | 8,500 | 8,500 | 38 | 5.31 |
| 2009-09-14 | 7,732 | 8,000 | 7,732 | 8,000 | 21 | 5 |
| 2009-09-11 | 7,920 | 7,920 | 7,700 | 7,872 | 32 | 4.92 |
| 2009-09-10 | 8,352 | 8,352 | 8,000 | 8,020 | 50 | 5.01 |
| 2009-09-09 | 8,312 | 8,320 | 8,300 | 8,320 | 15 | 5.20 |
| 2009-09-08 | 8,400 | 8,400 | 8,012 | 8,320 | 50 | 5.20 |
| 2009-09-07 | 8,300 | 8,560 | 8,300 | 8,560 | 71 | 5.35 |
| 2009-09-04 | 9,300 | 9,300 | 8,300 | 8,500 | 176 | 5.31 |
| 2009-09-03 | 9,700 | 9,900 | 9,000 | 9,400 | 118 | 5.88 |
| 2009-09-02 | 8,800 | 9,900 | 8,800 | 9,900 | 69 | 6.19 |
| 2009-09-01 | 9,000 | 9,400 | 9,000 | 9,400 | 135 | 5.88 |
| 2009-08-31 | 8,400 | 8,852 | 8,100 | 8,852 | 63 | 5.53 |
| 2009-08-28 | 8,320 | 8,400 | 8,100 | 8,400 | 118 | 5.25 |
| 2009-08-27 | 7,900 | 8,500 | 7,900 | 8,120 | 252 | 5.08 |
| 2009-08-26 | 7,000 | 8,000 | 7,000 | 8,000 | 165 | 5 |
| 2009-08-25 | 6,780 | 7,000 | 6,752 | 7,000 | 34 | 4.38 |
| 2009-08-24 | 7,000 | 7,000 | 6,600 | 6,820 | 59 | 4.26 |
| 2009-08-21 | 8,000 | 8,500 | 7,412 | 7,500 | 159 | 4.69 |
| 2009-08-20 | 8,400 | 8,400 | 7,500 | 7,800 | 312 | 4.88 |
| 2009-08-19 | 8,500 | 8,500 | 8,500 | 8,500 | 134 | 5.31 |
| 2009-08-18 | 7,500 | 7,500 | 7,500 | 7,500 | 234 | 4.69 |
| 2009-08-17 | 6,000 | 6,500 | 6,000 | 6,500 | 495 | 4.06 |
| 2009-08-14 | 5,800 | 5,932 | 5,100 | 5,500 | 83 | 3.44 |
| 2009-08-13 | 5,180 | 5,800 | 4,992 | 5,700 | 106 | 3.56 |
| 2009-08-12 | 5,312 | 5,392 | 5,312 | 5,380 | 132 | 3.36 |
| 2009-08-11 | 4,500 | 4,912 | 4,500 | 4,912 | 354 | 3.07 |
| 2009-08-10 | 4,280 | 4,500 | 4,280 | 4,500 | 17 | 2.81 |
| 2009-08-07 | 4,280 | 4,280 | 4,280 | 4,280 | 10 | 2.68 |
| 2009-08-06 | 4,280 | 4,280 | 4,280 | 4,280 | 1 | 2.68 |
| 2009-08-05 | 3,832 | 4,300 | 3,832 | 4,300 | 26 | 2.69 |
| 2009-08-04 | 4,080 | 4,372 | 3,800 | 3,800 | 72 | 2.38 |
| 2009-08-03 | 3,840 | 4,012 | 3,840 | 4,012 | 90 | 2.51 |
| 2009-07-31 | 3,820 | 3,820 | 3,800 | 3,820 | 18 | 2.39 |
| 2009-07-30 | 3,852 | 3,852 | 3,760 | 3,812 | 18 | 2.38 |
| 2009-07-29 | 3,892 | 3,892 | 3,660 | 3,760 | 25 | 2.35 |
| 2009-07-28 | 3,900 | 3,900 | 3,900 | 3,900 | 32 | 2.44 |
| 2009-07-27 | 3,652 | 3,772 | 3,652 | 3,772 | 66 | 2.36 |
| 2009-07-24 | 3,720 | 3,732 | 3,720 | 3,720 | 7 | 2.33 |
| 2009-07-23 | 3,800 | 3,800 | 3,552 | 3,732 | 54 | 2.33 |
| 2009-07-22 | 3,900 | 3,900 | 3,700 | 3,700 | 112 | 2.31 |
| 2009-07-21 | 3,580 | 3,900 | 3,580 | 3,900 | 55 | 2.44 |
| 2009-07-17 | 3,552 | 3,580 | 3,552 | 3,552 | 62 | 2.22 |
| 2009-07-16 | 3,760 | 3,772 | 3,560 | 3,572 | 10 | 2.23 |
| 2009-07-15 | 3,760 | 3,760 | 3,760 | 3,760 | 16 | 2.35 |
| 2009-07-14 | 3,460 | 3,500 | 3,460 | 3,500 | 11 | 2.19 |
| 2009-07-13 | 3,732 | 3,732 | 3,412 | 3,460 | 62 | 2.16 |
| 2009-07-10 | 3,720 | 3,772 | 3,712 | 3,720 | 14 | 2.33 |
| 2009-07-09 | 3,672 | 3,672 | 3,672 | 3,672 | 3 | 2.30 |
| 2009-07-08 | 3,792 | 3,792 | 3,600 | 3,772 | 24 | 2.36 |
| 2009-07-07 | 3,740 | 3,852 | 3,740 | 3,800 | 36 | 2.38 |
| 2009-07-06 | 3,720 | 3,740 | 3,720 | 3,740 | 6 | 2.34 |
| 2009-07-03 | 3,692 | 3,712 | 3,692 | 3,712 | 6 | 2.32 |
| 2009-07-02 | 3,760 | 3,760 | 3,600 | 3,600 | 16 | 2.25 |
| 2009-07-01 | 3,612 | 3,800 | 3,500 | 3,800 | 20 | 2.38 |
| 2009-06-30 | 3,692 | 3,692 | 3,600 | 3,600 | 30 | 2.25 |
| 2009-06-29 | 3,780 | 3,800 | 3,652 | 3,652 | 57 | 2.28 |
| 2009-06-26 | 3,752 | 3,752 | 3,612 | 3,692 | 32 | 2.31 |
| 2009-06-25 | 3,660 | 3,700 | 3,660 | 3,700 | 25 | 2.31 |
| 2009-06-24 | 3,700 | 3,700 | 3,512 | 3,560 | 13 | 2.23 |
| 2009-06-23 | 3,752 | 3,752 | 3,700 | 3,700 | 5 | 2.31 |
| 2009-06-22 | 3,752 | 3,800 | 3,652 | 3,752 | 23 | 2.35 |
| 2009-06-19 | 3,700 | 3,900 | 3,700 | 3,700 | 38 | 2.31 |
| 2009-06-18 | 3,400 | 3,500 | 3,300 | 3,500 | 30 | 2.19 |
| 2009-06-17 | 3,460 | 3,472 | 3,360 | 3,400 | 127 | 2.13 |
| 2009-06-16 | 3,552 | 3,600 | 3,452 | 3,460 | 95 | 2.16 |
| 2009-06-15 | 3,680 | 3,692 | 3,400 | 3,552 | 105 | 2.22 |
| 2009-06-12 | 4,200 | 4,200 | 3,500 | 3,652 | 321 | 2.28 |
| 2009-06-11 | 4,060 | 4,060 | 3,952 | 3,952 | 61 | 2.47 |
| 2009-06-10 | 3,652 | 3,712 | 3,300 | 3,560 | 76 | 2.23 |
| 2009-06-09 | 4,400 | 4,400 | 3,800 | 3,800 | 130 | 2.38 |
| 2009-06-08 | 4,700 | 4,700 | 4,200 | 4,300 | 27 | 2.69 |
| 2009-06-05 | 4,440 | 4,540 | 4,440 | 4,500 | 44 | 2.81 |
| 2009-06-04 | 4,220 | 4,540 | 4,220 | 4,540 | 9 | 2.84 |
| 2009-06-03 | 4,400 | 4,452 | 4,200 | 4,252 | 92 | 2.66 |
| 2009-06-02 | 4,720 | 4,720 | 4,220 | 4,600 | 176 | 2.88 |
| 2009-06-01 | 5,000 | 5,000 | 4,672 | 4,720 | 28 | 2.95 |
| 2009-05-29 | 4,952 | 5,240 | 4,652 | 5,100 | 258 | 3.19 |
| 2009-05-28 | 4,552 | 5,040 | 4,192 | 4,752 | 384 | 2.97 |
| 2009-05-27 | 4,540 | 4,540 | 4,540 | 4,540 | 98 | 2.84 |
| 2009-05-26 | 4,040 | 4,040 | 4,040 | 4,040 | 28 | 2.53 |
| 2009-05-25 | 3,540 | 3,540 | 3,540 | 3,540 | 48 | 2.21 |
| 2009-05-22 | 2,560 | 3,040 | 2,560 | 3,040 | 199 | 1.90 |
| 2009-05-21 | 2,740 | 2,740 | 2,640 | 2,640 | 122 | 1.65 |
| 2009-05-20 | 2,364 | 2,380 | 2,300 | 2,340 | 37 | 1.46 |
| 2009-05-19 | 2,360 | 2,416 | 2,360 | 2,416 | 15 | 1.51 |
| 2009-05-18 | 2,360 | 2,400 | 2,360 | 2,400 | 13 | 1.50 |
| 2009-05-15 | 2,452 | 2,452 | 2,372 | 2,372 | 12 | 1.48 |
| 2009-05-14 | 2,352 | 2,400 | 2,352 | 2,400 | 22 | 1.50 |
| 2009-05-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1 | 1.50 |
| 2009-05-12 | 2,332 | 2,452 | 2,332 | 2,452 | 5 | 1.53 |
| 2009-05-11 | 2,352 | 2,420 | 2,320 | 2,416 | 8 | 1.51 |
| 2009-05-08 | 2,372 | 2,420 | 2,312 | 2,416 | 8 | 1.51 |
| 2009-05-07 | 2,300 | 2,372 | 2,300 | 2,372 | 15 | 1.48 |
| 2009-05-01 | 2,552 | 2,552 | 2,232 | 2,352 | 25 | 1.47 |
| 2009-04-30 | 2,552 | 2,552 | 2,500 | 2,500 | 13 | 1.56 |
| 2009-04-28 | 2,652 | 2,652 | 2,592 | 2,632 | 92 | 1.65 |
| 2009-04-27 | 2,352 | 2,352 | 2,352 | 2,352 | 1 | 1.47 |
| 2009-04-24 | 2,496 | 2,496 | 2,252 | 2,252 | 11 | 1.41 |
| 2009-04-23 | 2,596 | 2,600 | 2,500 | 2,500 | 29 | 1.56 |
| 2009-04-22 | 2,400 | 2,572 | 2,400 | 2,564 | 138 | 1.60 |
| 2009-04-21 | 2,332 | 2,400 | 2,300 | 2,400 | 31 | 1.50 |
| 2009-04-20 | 2,260 | 2,300 | 2,260 | 2,300 | 11 | 1.44 |
| 2009-04-17 | 2,452 | 2,452 | 2,380 | 2,380 | 4 | 1.49 |
| 2009-04-16 | 2,340 | 2,452 | 2,340 | 2,452 | 27 | 1.53 |
| 2009-04-15 | 2,320 | 2,440 | 2,200 | 2,332 | 81 | 1.46 |
| 2009-04-14 | 2,292 | 2,300 | 2,260 | 2,300 | 14 | 1.44 |
| 2009-04-13 | 2,380 | 2,380 | 2,200 | 2,292 | 16 | 1.43 |
| 2009-04-10 | 2,300 | 2,404 | 2,160 | 2,384 | 33 | 1.49 |
| 2009-04-09 | 2,060 | 2,152 | 2,040 | 2,152 | 17 | 1.35 |
| 2009-04-08 | 2,292 | 2,292 | 1,960 | 2,100 | 66 | 1.31 |
| 2009-04-07 | 2,160 | 2,300 | 2,160 | 2,252 | 51 | 1.41 |
| 2009-04-06 | 2,300 | 2,400 | 2,160 | 2,160 | 16 | 1.35 |
| 2009-04-03 | 2,332 | 2,340 | 2,252 | 2,252 | 13 | 1.41 |
| 2009-04-02 | 2,200 | 2,372 | 2,200 | 2,340 | 16 | 1.46 |
| 2009-04-01 | 2,320 | 2,320 | 2,200 | 2,200 | 16 | 1.38 |
| 2009-03-31 | 2,400 | 2,400 | 2,200 | 2,320 | 8 | 1.45 |
| 2009-03-30 | 2,432 | 2,432 | 2,152 | 2,152 | 55 | 1.35 |
| 2009-03-27 | 2,220 | 2,220 | 2,000 | 2,192 | 468 | 1.37 |
| 2009-03-26 | 2,220 | 2,220 | 2,100 | 2,220 | 155 | 1.39 |
| 2009-03-25 | 2,452 | 2,500 | 2,380 | 2,500 | 92 | 1.56 |
| 2009-03-24 | 2,464 | 2,500 | 2,380 | 2,480 | 74 | 1.55 |
| 2009-03-23 | 2,412 | 2,452 | 2,372 | 2,452 | 38 | 1.53 |
| 2009-03-19 | 2,404 | 2,404 | 2,404 | 2,404 | 2 | 1.50 |
| 2009-03-18 | 2,496 | 2,500 | 2,400 | 2,452 | 48 | 1.53 |
| 2009-03-17 | 2,700 | 2,700 | 2,500 | 2,500 | 111 | 1.56 |
| 2009-03-16 | 3,000 | 3,000 | 2,700 | 2,700 | 40 | 1.69 |
| 2009-03-13 | 2,900 | 2,900 | 2,900 | 2,900 | 1 | 1.81 |
| 2009-03-12 | 3,052 | 3,052 | 2,900 | 2,900 | 20 | 1.81 |
| 2009-03-11 | 3,000 | 3,052 | 2,912 | 3,052 | 14 | 1.91 |
| 2009-03-10 | 3,000 | 3,000 | 3,000 | 3,000 | 78 | 1.88 |
| 2009-03-09 | 2,700 | 2,900 | 2,600 | 2,600 | 14 | 1.63 |
| 2009-03-06 | 2,652 | 2,772 | 2,652 | 2,772 | 4 | 1.73 |
| 2009-03-05 | 2,656 | 2,656 | 2,656 | 2,656 | 1 | 1.66 |
| 2009-03-04 | 2,660 | 2,660 | 2,660 | 2,660 | 2 | 1.66 |
| 2009-03-03 | 2,896 | 2,896 | 2,896 | 2,896 | 1 | 1.81 |
| 2009-03-02 | 2,896 | 2,896 | 2,896 | 2,896 | 39 | 1.81 |
| 2009-02-27 | 2,596 | 2,596 | 2,552 | 2,596 | 47 | 1.62 |
| 2009-02-26 | 2,652 | 2,652 | 2,620 | 2,620 | 24 | 1.64 |
| 2009-02-25 | 2,624 | 2,624 | 2,620 | 2,620 | 8 | 1.64 |
| 2009-02-24 | 2,944 | 2,944 | 2,940 | 2,940 | 2 | 1.84 |
| 2009-02-23 | 2,644 | 2,852 | 2,644 | 2,852 | 3 | 1.78 |
| 2009-02-20 | 2,632 | 2,644 | 2,632 | 2,632 | 14 | 1.65 |
| 2009-02-19 | 2,880 | 3,000 | 2,880 | 3,000 | 4 | 1.88 |
| 2009-02-17 | 3,000 | 3,040 | 2,620 | 3,040 | 65 | 1.90 |
| 2009-02-16 | 3,200 | 3,200 | 3,052 | 3,052 | 13 | 1.91 |
| 2009-02-13 | 3,000 | 3,000 | 3,000 | 3,000 | 2 | 1.88 |
| 2009-02-12 | 3,000 | 3,040 | 3,000 | 3,000 | 6 | 1.88 |
| 2009-02-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1 | 1.88 |
| 2009-02-09 | 2,800 | 2,800 | 2,800 | 2,800 | 1 | 1.75 |
| 2009-02-06 | 2,800 | 2,900 | 2,800 | 2,900 | 16 | 1.81 |
| 2009-02-05 | 2,752 | 2,800 | 2,752 | 2,800 | 11 | 1.75 |
| 2009-02-04 | 2,700 | 2,700 | 2,700 | 2,700 | 1 | 1.69 |
| 2009-02-03 | 2,460 | 2,600 | 2,412 | 2,600 | 12 | 1.63 |
| 2009-02-02 | 2,312 | 2,500 | 2,312 | 2,500 | 12 | 1.56 |
| 2009-01-30 | 2,600 | 2,700 | 2,600 | 2,700 | 10 | 1.69 |
| 2009-01-29 | 2,960 | 2,960 | 2,900 | 2,900 | 26 | 1.81 |
| 2009-01-28 | 2,960 | 2,960 | 2,960 | 2,960 | 35 | 1.85 |
| 2009-01-27 | 2,796 | 2,800 | 2,796 | 2,800 | 7 | 1.75 |
| 2009-01-26 | 2,760 | 2,760 | 2,560 | 2,560 | 8 | 1.60 |
| 2009-01-23 | 2,696 | 2,696 | 2,600 | 2,600 | 12 | 1.63 |
| 2009-01-22 | 2,752 | 2,752 | 2,752 | 2,752 | 14 | 1.72 |
| 2009-01-21 | 2,620 | 2,740 | 2,620 | 2,740 | 39 | 1.71 |
| 2009-01-19 | 3,132 | 3,132 | 3,132 | 3,132 | 7 | 1.96 |
| 2009-01-16 | 3,152 | 3,152 | 3,100 | 3,100 | 14 | 1.94 |
| 2009-01-15 | 3,192 | 3,192 | 3,152 | 3,152 | 14 | 1.97 |
| 2009-01-14 | 3,192 | 3,192 | 3,100 | 3,100 | 26 | 1.94 |
| 2009-01-13 | 2,900 | 3,052 | 2,900 | 3,052 | 17 | 1.91 |
| 2009-01-09 | 2,732 | 2,800 | 2,600 | 2,800 | 82 | 1.75 |
| 2009-01-08 | 2,860 | 3,072 | 2,700 | 2,700 | 164 | 1.69 |
| 2009-01-07 | 3,100 | 3,100 | 2,860 | 2,860 | 38 | 1.79 |
| 2009-01-06 | 3,180 | 3,180 | 3,000 | 3,000 | 17 | 1.88 |
| 2009-01-05 | 3,192 | 3,192 | 3,012 | 3,012 | 31 | 1.88 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株
