2929 (株)ファーマフーズ 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 | 31,652 | 32,052 | 31,000 | 31,000 | 83 | 77.50 |
| 2009-12-29 | 31,752 | 33,400 | 31,700 | 32,452 | 49 | 81.13 |
| 2009-12-28 | 32,200 | 33,900 | 32,000 | 32,700 | 80 | 81.75 |
| 2009-12-25 | 31,700 | 34,300 | 31,400 | 33,000 | 65 | 82.50 |
| 2009-12-24 | 33,200 | 33,200 | 31,200 | 32,100 | 118 | 80.25 |
| 2009-12-22 | 34,700 | 34,700 | 32,000 | 34,000 | 159 | 85 |
| 2009-12-21 | 34,200 | 35,000 | 33,400 | 34,000 | 230 | 85 |
| 2009-12-18 | 37,900 | 38,000 | 34,500 | 37,400 | 141 | 93.50 |
| 2009-12-17 | 35,900 | 35,900 | 33,800 | 34,300 | 147 | 85.75 |
| 2009-12-16 | 39,500 | 39,500 | 35,452 | 37,800 | 540 | 94.50 |
| 2009-12-15 | 39,452 | 39,452 | 37,100 | 39,452 | 557 | 98.63 |
| 2009-12-14 | 31,852 | 35,452 | 31,852 | 35,452 | 354 | 88.63 |
| 2009-12-11 | 28,752 | 31,452 | 28,000 | 31,452 | 743 | 78.63 |
| 2009-12-10 | 26,200 | 28,452 | 26,200 | 28,452 | 104 | 71.13 |
| 2009-12-09 | 25,000 | 25,800 | 24,500 | 25,452 | 34 | 63.63 |
| 2009-12-08 | 23,600 | 25,000 | 23,500 | 25,000 | 37 | 62.50 |
| 2009-12-07 | 24,192 | 24,500 | 24,052 | 24,500 | 31 | 61.25 |
| 2009-12-04 | 24,800 | 24,800 | 23,100 | 24,492 | 73 | 61.23 |
| 2009-12-03 | 26,000 | 26,152 | 24,612 | 25,100 | 100 | 62.75 |
| 2009-12-02 | 26,292 | 27,800 | 26,212 | 26,752 | 296 | 66.88 |
| 2009-12-01 | 30,900 | 30,900 | 28,500 | 29,000 | 960 | 72.50 |
| 2009-11-30 | 27,860 | 27,860 | 27,860 | 27,860 | 146 | 69.65 |
| 2009-11-27 | 24,860 | 24,860 | 24,860 | 24,860 | 63 | 62.15 |
| 2009-11-25 | 19,860 | 19,860 | 19,860 | 19,860 | 28 | 49.65 |
| 2009-11-24 | 17,860 | 17,860 | 17,860 | 17,860 | 3 | 44.65 |
| 2009-11-20 | 18,020 | 19,420 | 18,020 | 18,252 | 24 | 45.63 |
| 2009-11-19 | 18,452 | 19,612 | 18,352 | 19,420 | 22 | 48.55 |
| 2009-11-18 | 19,200 | 19,200 | 18,312 | 18,912 | 31 | 47.28 |
| 2009-11-17 | 22,900 | 22,900 | 21,000 | 21,000 | 29 | 52.50 |
| 2009-11-16 | 21,492 | 22,300 | 21,192 | 22,300 | 61 | 55.75 |
| 2009-11-13 | 20,612 | 21,500 | 19,100 | 21,452 | 37 | 53.63 |
| 2009-11-12 | 20,100 | 20,100 | 20,000 | 20,000 | 9 | 50 |
| 2009-11-11 | 21,000 | 21,000 | 20,012 | 20,032 | 27 | 50.08 |
| 2009-11-10 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 55 |
| 2009-11-09 | 21,500 | 21,900 | 21,000 | 21,900 | 26 | 54.75 |
| 2009-11-06 | 22,900 | 23,000 | 22,100 | 22,100 | 31 | 55.25 |
| 2009-11-05 | 22,000 | 22,400 | 21,500 | 22,400 | 28 | 56 |
| 2009-11-04 | 22,300 | 22,900 | 21,500 | 22,000 | 87 | 55 |
| 2009-11-02 | 20,492 | 23,500 | 20,492 | 23,300 | 79 | 58.25 |
| 2009-10-30 | 19,300 | 20,500 | 19,300 | 20,500 | 20 | 51.25 |
| 2009-10-29 | 18,200 | 20,500 | 18,200 | 18,852 | 50 | 47.13 |
| 2009-10-28 | 18,512 | 18,900 | 18,000 | 18,900 | 50 | 47.25 |
| 2009-10-27 | 18,000 | 18,600 | 18,000 | 18,500 | 17 | 46.25 |
| 2009-10-26 | 18,500 | 18,900 | 18,100 | 18,500 | 23 | 46.25 |
| 2009-10-23 | 18,200 | 18,600 | 18,200 | 18,500 | 58 | 46.25 |
| 2009-10-22 | 17,900 | 18,000 | 17,712 | 17,712 | 6 | 44.28 |
| 2009-10-21 | 17,532 | 18,552 | 17,500 | 17,752 | 50 | 44.38 |
| 2009-10-20 | 17,512 | 17,840 | 17,512 | 17,700 | 25 | 44.25 |
| 2009-10-19 | 17,800 | 17,800 | 17,800 | 17,800 | 4 | 44.50 |
| 2009-10-16 | 17,392 | 17,800 | 17,392 | 17,400 | 11 | 43.50 |
| 2009-10-15 | 17,400 | 17,652 | 17,392 | 17,500 | 29 | 43.75 |
| 2009-10-14 | 17,512 | 17,600 | 17,300 | 17,400 | 16 | 43.50 |
| 2009-10-13 | 17,700 | 17,700 | 17,100 | 17,500 | 17 | 43.75 |
| 2009-10-09 | 17,200 | 17,700 | 16,712 | 17,700 | 34 | 44.25 |
| 2009-10-08 | 18,000 | 18,300 | 17,800 | 18,000 | 55 | 45 |
| 2009-10-07 | 16,992 | 17,100 | 16,600 | 17,000 | 31 | 42.50 |
| 2009-10-06 | 16,620 | 17,000 | 16,600 | 16,992 | 29 | 42.48 |
| 2009-10-05 | 17,100 | 17,100 | 16,600 | 16,600 | 65 | 41.50 |
| 2009-10-02 | 18,800 | 18,800 | 17,700 | 17,700 | 71 | 44.25 |
| 2009-10-01 | 20,000 | 20,000 | 18,600 | 18,800 | 38 | 47 |
| 2009-09-30 | 21,020 | 21,020 | 20,000 | 20,000 | 26 | 50 |
| 2009-09-29 | 21,052 | 21,500 | 21,052 | 21,500 | 9 | 53.75 |
| 2009-09-28 | 22,000 | 22,000 | 21,400 | 21,800 | 12 | 54.50 |
| 2009-09-25 | 22,052 | 22,320 | 22,000 | 22,000 | 25 | 55 |
| 2009-09-24 | 22,012 | 22,060 | 22,012 | 22,052 | 9 | 55.13 |
| 2009-09-18 | 22,752 | 22,852 | 22,012 | 22,612 | 15 | 56.53 |
| 2009-09-17 | 22,752 | 23,080 | 22,752 | 22,872 | 49 | 57.18 |
| 2009-09-16 | 22,552 | 22,952 | 22,552 | 22,660 | 15 | 56.65 |
| 2009-09-15 | 22,820 | 22,820 | 22,412 | 22,420 | 31 | 56.05 |
| 2009-09-14 | 21,992 | 23,192 | 21,992 | 22,220 | 120 | 55.55 |
| 2009-09-11 | 23,500 | 24,992 | 23,500 | 24,992 | 41 | 62.48 |
| 2009-09-10 | 23,212 | 24,000 | 23,212 | 24,000 | 21 | 60 |
| 2009-09-09 | 24,400 | 24,800 | 24,400 | 24,652 | 20 | 61.63 |
| 2009-09-08 | 23,720 | 23,720 | 23,212 | 23,232 | 51 | 58.08 |
| 2009-09-07 | 23,712 | 23,732 | 23,700 | 23,720 | 30 | 59.30 |
| 2009-09-04 | 24,000 | 24,000 | 23,620 | 23,632 | 17 | 59.08 |
| 2009-09-03 | 23,700 | 24,300 | 23,612 | 23,612 | 11 | 59.03 |
| 2009-09-02 | 24,400 | 24,572 | 23,900 | 24,300 | 11 | 60.75 |
| 2009-09-01 | 24,292 | 25,000 | 24,052 | 25,000 | 17 | 62.50 |
| 2009-08-31 | 25,492 | 25,492 | 25,492 | 25,492 | 7 | 63.73 |
| 2009-08-28 | 24,200 | 25,500 | 24,000 | 25,492 | 28 | 63.73 |
| 2009-08-27 | 23,900 | 24,800 | 23,800 | 24,500 | 24 | 61.25 |
| 2009-08-26 | 23,400 | 23,900 | 23,300 | 23,500 | 23 | 58.75 |
| 2009-08-25 | 23,492 | 23,512 | 23,192 | 23,500 | 11 | 58.75 |
| 2009-08-24 | 23,000 | 23,700 | 23,000 | 23,700 | 5 | 59.25 |
| 2009-08-21 | 23,800 | 23,800 | 22,900 | 23,000 | 13 | 57.50 |
| 2009-08-20 | 24,300 | 24,300 | 21,800 | 22,900 | 118 | 57.25 |
| 2009-08-19 | 23,312 | 24,300 | 23,312 | 24,000 | 5 | 60 |
| 2009-08-18 | 24,100 | 24,500 | 23,200 | 23,200 | 53 | 58 |
| 2009-08-17 | 25,332 | 25,500 | 24,652 | 24,652 | 33 | 61.63 |
| 2009-08-14 | 26,000 | 26,000 | 25,320 | 25,332 | 6 | 63.33 |
| 2009-08-13 | 25,500 | 26,000 | 25,212 | 26,000 | 33 | 65 |
| 2009-08-12 | 25,352 | 25,500 | 25,200 | 25,500 | 41 | 63.75 |
| 2009-08-11 | 25,492 | 26,200 | 25,200 | 26,200 | 29 | 65.50 |
| 2009-08-10 | 25,900 | 25,912 | 25,492 | 25,492 | 36 | 63.73 |
| 2009-08-07 | 26,000 | 26,000 | 25,900 | 25,912 | 14 | 64.78 |
| 2009-08-06 | 26,512 | 26,512 | 26,000 | 26,012 | 25 | 65.03 |
| 2009-08-05 | 26,500 | 26,500 | 26,500 | 26,500 | 7 | 66.25 |
| 2009-08-04 | 26,500 | 27,000 | 26,500 | 26,500 | 6 | 66.25 |
| 2009-08-03 | 27,000 | 27,000 | 26,500 | 26,500 | 11 | 66.25 |
| 2009-07-31 | 27,000 | 28,300 | 27,000 | 27,180 | 10 | 67.95 |
| 2009-07-30 | 26,520 | 28,320 | 26,520 | 28,320 | 27 | 70.80 |
| 2009-07-29 | 27,192 | 27,500 | 27,192 | 27,192 | 3 | 67.98 |
| 2009-07-28 | 26,200 | 27,400 | 26,200 | 27,300 | 8 | 68.25 |
| 2009-07-27 | 28,400 | 28,400 | 28,000 | 28,000 | 14 | 70 |
| 2009-07-24 | 26,712 | 28,100 | 26,000 | 28,100 | 61 | 70.25 |
| 2009-07-23 | 26,760 | 27,000 | 26,512 | 26,512 | 11 | 66.28 |
| 2009-07-22 | 27,752 | 28,000 | 26,460 | 26,760 | 19 | 66.90 |
| 2009-07-21 | 28,152 | 28,152 | 28,152 | 28,152 | 2 | 70.38 |
| 2009-07-17 | 25,592 | 28,200 | 25,592 | 28,200 | 59 | 70.50 |
| 2009-07-16 | 24,900 | 28,000 | 24,900 | 27,992 | 38 | 69.98 |
| 2009-07-15 | 25,912 | 25,912 | 24,752 | 25,492 | 23 | 63.73 |
| 2009-07-14 | 23,700 | 25,900 | 22,300 | 25,900 | 62 | 64.75 |
| 2009-07-13 | 26,500 | 26,500 | 25,200 | 25,200 | 53 | 63 |
| 2009-07-10 | 27,500 | 27,652 | 27,000 | 27,100 | 43 | 67.75 |
| 2009-07-09 | 28,000 | 28,000 | 27,800 | 27,800 | 44 | 69.50 |
| 2009-07-08 | 28,392 | 28,400 | 27,712 | 28,300 | 26 | 70.75 |
| 2009-07-07 | 27,912 | 28,780 | 27,800 | 27,800 | 14 | 69.50 |
| 2009-07-06 | 28,000 | 28,600 | 27,500 | 28,200 | 86 | 70.50 |
| 2009-07-03 | 28,232 | 29,300 | 28,000 | 28,740 | 49 | 71.85 |
| 2009-07-02 | 28,212 | 28,800 | 28,200 | 28,532 | 12 | 71.33 |
| 2009-07-01 | 28,400 | 29,000 | 28,100 | 28,292 | 48 | 70.73 |
| 2009-06-30 | 28,500 | 28,900 | 28,200 | 28,200 | 17 | 70.50 |
| 2009-06-29 | 29,000 | 29,000 | 28,000 | 28,000 | 43 | 70 |
| 2009-06-26 | 28,360 | 28,800 | 28,360 | 28,800 | 10 | 72 |
| 2009-06-25 | 28,272 | 28,272 | 27,600 | 28,100 | 31 | 70.25 |
| 2009-06-24 | 28,500 | 28,992 | 27,700 | 27,972 | 37 | 69.93 |
| 2009-06-23 | 29,700 | 29,700 | 28,212 | 28,700 | 24 | 71.75 |
| 2009-06-22 | 30,100 | 30,100 | 28,200 | 30,000 | 42 | 75 |
| 2009-06-19 | 28,800 | 30,000 | 28,700 | 30,000 | 22 | 75 |
| 2009-06-18 | 30,400 | 30,400 | 28,600 | 29,700 | 80 | 74.25 |
| 2009-06-17 | 30,152 | 31,400 | 30,152 | 30,400 | 16 | 76 |
| 2009-06-16 | 32,000 | 32,000 | 30,052 | 30,052 | 45 | 75.13 |
| 2009-06-15 | 32,000 | 32,400 | 31,500 | 31,900 | 85 | 79.75 |
| 2009-06-12 | 33,000 | 34,000 | 32,000 | 33,800 | 34 | 84.50 |
| 2009-06-11 | 31,700 | 32,000 | 31,200 | 32,000 | 25 | 80 |
| 2009-06-10 | 32,000 | 32,600 | 31,700 | 31,700 | 55 | 79.25 |
| 2009-06-09 | 33,200 | 33,500 | 32,200 | 32,200 | 68 | 80.50 |
| 2009-06-08 | 30,600 | 32,500 | 30,300 | 32,500 | 186 | 81.25 |
| 2009-06-05 | 29,200 | 30,000 | 28,900 | 30,000 | 73 | 75 |
| 2009-06-04 | 29,000 | 29,452 | 29,000 | 29,452 | 2 | 73.63 |
| 2009-06-03 | 29,200 | 29,300 | 29,000 | 29,300 | 17 | 73.25 |
| 2009-06-02 | 30,552 | 30,700 | 28,500 | 28,900 | 88 | 72.25 |
| 2009-06-01 | 29,252 | 30,000 | 29,252 | 30,000 | 71 | 75 |
| 2009-05-29 | 28,560 | 28,952 | 28,040 | 28,952 | 16 | 72.38 |
| 2009-05-28 | 28,180 | 29,000 | 28,032 | 28,220 | 55 | 70.55 |
| 2009-05-27 | 26,920 | 28,000 | 26,920 | 28,000 | 81 | 70 |
| 2009-05-26 | 27,992 | 28,200 | 27,200 | 28,120 | 46 | 70.30 |
| 2009-05-25 | 26,520 | 26,532 | 26,032 | 26,520 | 81 | 66.30 |
| 2009-05-22 | 26,532 | 26,652 | 26,512 | 26,520 | 22 | 66.30 |
| 2009-05-21 | 27,500 | 27,500 | 26,900 | 27,000 | 79 | 67.50 |
| 2009-05-20 | 28,020 | 28,100 | 27,800 | 27,800 | 38 | 69.50 |
| 2009-05-19 | 28,400 | 28,500 | 28,012 | 28,020 | 61 | 70.05 |
| 2009-05-18 | 29,500 | 29,500 | 28,400 | 28,400 | 21 | 71 |
| 2009-05-15 | 30,000 | 30,000 | 28,600 | 28,600 | 50 | 71.50 |
| 2009-05-14 | 28,600 | 29,000 | 28,500 | 28,900 | 9 | 72.25 |
| 2009-05-13 | 28,332 | 28,500 | 28,112 | 28,500 | 4 | 71.25 |
| 2009-05-12 | 29,800 | 29,800 | 28,600 | 28,600 | 17 | 71.50 |
| 2009-05-11 | 30,900 | 31,000 | 29,200 | 29,200 | 29 | 73 |
| 2009-05-08 | 30,000 | 30,100 | 29,500 | 29,800 | 22 | 74.50 |
| 2009-05-07 | 31,100 | 31,100 | 30,000 | 30,000 | 8 | 75 |
| 2009-05-01 | 30,700 | 30,700 | 30,100 | 30,100 | 9 | 75.25 |
| 2009-04-30 | 30,100 | 30,352 | 29,352 | 30,300 | 27 | 75.75 |
| 2009-04-28 | 31,500 | 32,000 | 30,100 | 31,300 | 47 | 78.25 |
| 2009-04-27 | 31,100 | 31,100 | 31,100 | 31,100 | 2 | 77.75 |
| 2009-04-24 | 29,200 | 31,000 | 29,200 | 30,900 | 50 | 77.25 |
| 2009-04-23 | 28,200 | 29,000 | 28,200 | 29,000 | 2 | 72.50 |
| 2009-04-22 | 29,200 | 29,400 | 28,100 | 29,000 | 12 | 72.50 |
| 2009-04-21 | 28,300 | 28,300 | 28,000 | 28,000 | 3 | 70 |
| 2009-04-20 | 28,500 | 28,900 | 28,000 | 28,252 | 14 | 70.63 |
| 2009-04-17 | 28,320 | 29,500 | 28,320 | 28,552 | 32 | 71.38 |
| 2009-04-16 | 28,300 | 28,800 | 28,300 | 28,320 | 9 | 70.80 |
| 2009-04-14 | 29,040 | 29,040 | 28,300 | 28,300 | 14 | 70.75 |
| 2009-04-13 | 29,000 | 29,000 | 28,500 | 28,500 | 3 | 71.25 |
| 2009-04-10 | 28,400 | 29,000 | 27,660 | 29,000 | 30 | 72.50 |
| 2009-04-09 | 28,500 | 28,600 | 27,200 | 27,500 | 25 | 68.75 |
| 2009-04-08 | 28,000 | 28,892 | 28,000 | 28,500 | 7 | 71.25 |
| 2009-04-07 | 28,300 | 28,700 | 28,020 | 28,020 | 59 | 70.05 |
| 2009-04-06 | 29,512 | 29,812 | 28,800 | 29,200 | 48 | 73 |
| 2009-04-03 | 30,852 | 30,852 | 29,500 | 29,500 | 22 | 73.75 |
| 2009-04-02 | 31,100 | 31,100 | 29,900 | 29,900 | 32 | 74.75 |
| 2009-04-01 | 30,300 | 31,500 | 30,300 | 31,500 | 8 | 78.75 |
| 2009-03-31 | 32,200 | 32,600 | 31,000 | 31,000 | 31 | 77.50 |
| 2009-03-30 | 29,860 | 32,052 | 29,860 | 31,300 | 48 | 78.25 |
| 2009-03-27 | 29,000 | 31,000 | 29,000 | 30,252 | 42 | 75.63 |
| 2009-03-26 | 28,100 | 29,100 | 28,100 | 29,000 | 23 | 72.50 |
| 2009-03-25 | 29,500 | 29,500 | 29,000 | 29,000 | 19 | 72.50 |
| 2009-03-24 | 28,500 | 29,700 | 28,500 | 29,520 | 18 | 73.80 |
| 2009-03-23 | 28,912 | 29,900 | 28,800 | 28,800 | 40 | 72 |
| 2009-03-19 | 29,300 | 30,000 | 29,300 | 29,600 | 40 | 74 |
| 2009-03-18 | 31,000 | 31,200 | 30,000 | 30,000 | 58 | 75 |
| 2009-03-17 | 31,000 | 31,300 | 31,000 | 31,000 | 12 | 77.50 |
| 2009-03-16 | 29,800 | 31,000 | 29,800 | 31,000 | 28 | 77.50 |
| 2009-03-13 | 29,900 | 31,300 | 29,900 | 31,000 | 15 | 77.50 |
| 2009-03-12 | 30,400 | 31,700 | 30,400 | 31,700 | 11 | 79.25 |
| 2009-03-11 | 30,400 | 32,500 | 30,400 | 31,500 | 34 | 78.75 |
| 2009-03-10 | 31,000 | 31,500 | 30,000 | 31,200 | 16 | 78 |
| 2009-03-09 | 30,600 | 31,000 | 30,600 | 31,000 | 16 | 77.50 |
| 2009-03-06 | 29,200 | 31,200 | 29,200 | 31,200 | 8 | 78 |
| 2009-03-05 | 31,000 | 31,500 | 30,500 | 31,000 | 46 | 77.50 |
| 2009-03-04 | 30,852 | 31,000 | 30,852 | 30,852 | 24 | 77.13 |
| 2009-03-03 | 29,000 | 30,852 | 29,000 | 30,852 | 40 | 77.13 |
| 2009-03-02 | 32,000 | 32,100 | 30,100 | 30,100 | 33 | 75.25 |
| 2009-02-27 | 31,952 | 32,100 | 31,952 | 32,000 | 45 | 80 |
| 2009-02-26 | 31,000 | 31,700 | 31,000 | 31,700 | 40 | 79.25 |
| 2009-02-25 | 31,000 | 31,300 | 31,000 | 31,000 | 18 | 77.50 |
| 2009-02-24 | 29,792 | 30,700 | 29,000 | 30,500 | 33 | 76.25 |
| 2009-02-23 | 33,452 | 33,452 | 29,700 | 30,000 | 133 | 75 |
| 2009-02-20 | 32,452 | 33,000 | 32,000 | 32,552 | 136 | 81.38 |
| 2009-02-19 | 31,000 | 31,900 | 31,000 | 31,800 | 108 | 79.50 |
| 2009-02-18 | 31,000 | 31,800 | 30,400 | 30,400 | 50 | 76 |
| 2009-02-17 | 31,400 | 32,000 | 31,400 | 31,700 | 50 | 79.25 |
| 2009-02-16 | 31,200 | 31,600 | 30,400 | 31,452 | 24 | 78.63 |
| 2009-02-13 | 30,152 | 32,000 | 28,000 | 32,000 | 166 | 80 |
| 2009-02-12 | 32,600 | 32,600 | 30,500 | 32,000 | 62 | 80 |
| 2009-02-10 | 32,952 | 33,452 | 30,000 | 32,352 | 117 | 80.88 |
| 2009-02-09 | 30,152 | 34,000 | 30,152 | 32,900 | 114 | 82.25 |
| 2009-02-06 | 30,000 | 32,900 | 28,800 | 30,552 | 51 | 76.38 |
| 2009-02-05 | 34,900 | 36,900 | 31,000 | 31,000 | 335 | 77.50 |
| 2009-02-04 | 34,100 | 36,500 | 33,500 | 35,000 | 296 | 87.50 |
| 2009-02-03 | 30,052 | 33,000 | 30,000 | 32,500 | 100 | 81.25 |
| 2009-02-02 | 30,000 | 30,552 | 28,500 | 30,000 | 130 | 75 |
| 2009-01-30 | 28,400 | 30,700 | 28,400 | 30,000 | 81 | 75 |
| 2009-01-29 | 28,300 | 29,000 | 28,300 | 28,400 | 14 | 71 |
| 2009-01-28 | 28,012 | 28,300 | 28,000 | 28,300 | 26 | 70.75 |
| 2009-01-27 | 27,600 | 28,300 | 27,000 | 28,300 | 25 | 70.75 |
| 2009-01-26 | 26,000 | 27,000 | 26,000 | 27,000 | 18 | 67.50 |
| 2009-01-23 | 26,000 | 26,252 | 26,000 | 26,000 | 60 | 65 |
| 2009-01-22 | 26,000 | 26,152 | 26,000 | 26,052 | 53 | 65.13 |
| 2009-01-21 | 25,500 | 26,000 | 23,500 | 25,500 | 136 | 63.75 |
| 2009-01-20 | 25,252 | 25,352 | 25,252 | 25,252 | 31 | 63.13 |
| 2009-01-19 | 25,500 | 26,020 | 25,500 | 25,600 | 9 | 64 |
| 2009-01-16 | 25,500 | 25,512 | 25,500 | 25,500 | 25 | 63.75 |
| 2009-01-15 | 25,212 | 26,400 | 23,200 | 26,400 | 48 | 66 |
| 2009-01-14 | 25,512 | 25,512 | 25,500 | 25,512 | 36 | 63.78 |
| 2009-01-13 | 25,300 | 26,000 | 25,000 | 25,500 | 135 | 63.75 |
| 2009-01-09 | 24,200 | 25,300 | 24,200 | 25,300 | 60 | 63.25 |
| 2009-01-08 | 24,900 | 25,400 | 24,500 | 24,500 | 53 | 61.25 |
| 2009-01-07 | 24,020 | 25,500 | 23,500 | 25,500 | 99 | 63.75 |
| 2009-01-06 | 23,512 | 24,800 | 23,512 | 24,012 | 42 | 60.03 |
| 2009-01-05 | 22,720 | 23,320 | 22,712 | 23,320 | 13 | 58.30 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
