3063 (株)ジェイグループホールディングス 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 | 66,900 | 67,000 | 66,000 | 67,000 | 20 | 335 |
| 2009-12-29 | 67,300 | 68,200 | 66,700 | 68,000 | 30 | 340 |
| 2009-12-28 | 65,800 | 69,000 | 65,500 | 67,500 | 53 | 337.50 |
| 2009-12-25 | 66,400 | 66,400 | 64,900 | 65,800 | 22 | 329 |
| 2009-12-24 | 66,700 | 66,700 | 66,200 | 66,500 | 4 | 332.50 |
| 2009-12-22 | 67,000 | 67,000 | 65,000 | 65,200 | 7 | 326 |
| 2009-12-21 | 67,700 | 67,700 | 67,700 | 67,700 | 3 | 338.50 |
| 2009-12-18 | 67,600 | 67,800 | 67,600 | 67,800 | 5 | 339 |
| 2009-12-17 | 68,700 | 68,700 | 66,000 | 68,000 | 18 | 340 |
| 2009-12-16 | 68,500 | 69,000 | 65,000 | 68,700 | 37 | 343.50 |
| 2009-12-15 | 63,000 | 67,500 | 63,000 | 67,500 | 49 | 337.50 |
| 2009-12-14 | 62,500 | 62,900 | 62,500 | 62,500 | 4 | 312.50 |
| 2009-12-11 | 61,000 | 62,500 | 61,000 | 62,500 | 13 | 312.50 |
| 2009-12-10 | 61,300 | 61,300 | 61,000 | 61,000 | 2 | 305 |
| 2009-12-09 | 61,500 | 61,500 | 61,200 | 61,200 | 5 | 306 |
| 2009-12-08 | 61,400 | 61,500 | 61,400 | 61,500 | 8 | 307.50 |
| 2009-12-07 | 61,400 | 61,400 | 61,400 | 61,400 | 1 | 307 |
| 2009-12-04 | 61,500 | 61,500 | 61,400 | 61,400 | 7 | 307 |
| 2009-12-03 | 60,100 | 61,400 | 60,100 | 60,400 | 6 | 302 |
| 2009-12-02 | 61,300 | 61,400 | 60,400 | 60,400 | 6 | 302 |
| 2009-12-01 | 60,000 | 60,900 | 60,000 | 60,900 | 5 | 304.50 |
| 2009-11-30 | 61,600 | 62,600 | 60,500 | 61,000 | 6 | 305 |
| 2009-11-27 | 60,600 | 60,700 | 59,800 | 59,800 | 7 | 299 |
| 2009-11-26 | 58,800 | 60,100 | 58,800 | 60,100 | 19 | 300.50 |
| 2009-11-25 | 60,900 | 60,900 | 60,300 | 60,300 | 4 | 301.50 |
| 2009-11-24 | 61,100 | 61,400 | 60,100 | 60,900 | 6 | 304.50 |
| 2009-11-20 | 61,600 | 61,600 | 59,100 | 59,100 | 4 | 295.50 |
| 2009-11-19 | 60,400 | 60,400 | 59,200 | 59,300 | 23 | 296.50 |
| 2009-11-18 | 60,300 | 60,500 | 60,300 | 60,300 | 13 | 301.50 |
| 2009-11-17 | 62,600 | 62,600 | 60,200 | 60,700 | 18 | 303.50 |
| 2009-11-16 | 60,100 | 63,100 | 60,100 | 62,600 | 16 | 313 |
| 2009-11-13 | 59,800 | 60,000 | 59,800 | 60,000 | 4 | 300 |
| 2009-11-12 | 59,700 | 60,000 | 59,700 | 60,000 | 15 | 300 |
| 2009-11-11 | 59,900 | 59,900 | 59,700 | 59,800 | 11 | 299 |
| 2009-11-10 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 300 |
| 2009-11-09 | 60,600 | 60,600 | 60,000 | 60,000 | 5 | 300 |
| 2009-11-06 | 60,700 | 60,800 | 60,700 | 60,800 | 2 | 304 |
| 2009-11-05 | 60,700 | 60,900 | 60,600 | 60,800 | 14 | 304 |
| 2009-11-04 | 61,600 | 61,600 | 60,500 | 60,800 | 29 | 304 |
| 2009-11-02 | 61,200 | 61,700 | 61,200 | 61,400 | 29 | 307 |
| 2009-10-30 | 64,900 | 64,900 | 64,700 | 64,700 | 2 | 323.50 |
| 2009-10-29 | 60,500 | 65,400 | 60,500 | 65,400 | 40 | 327 |
| 2009-10-28 | 62,700 | 62,700 | 61,000 | 61,000 | 5 | 305 |
| 2009-10-27 | 60,000 | 64,500 | 60,000 | 63,000 | 37 | 315 |
| 2009-10-26 | 59,800 | 60,000 | 59,500 | 59,500 | 18 | 297.50 |
| 2009-10-22 | 60,000 | 60,000 | 59,800 | 59,800 | 7 | 299 |
| 2009-10-21 | 60,000 | 60,000 | 59,800 | 60,000 | 11 | 300 |
| 2009-10-20 | 59,900 | 60,000 | 59,900 | 60,000 | 11 | 300 |
| 2009-10-19 | 60,300 | 60,300 | 60,000 | 60,000 | 13 | 300 |
| 2009-10-16 | 60,300 | 60,300 | 60,200 | 60,300 | 12 | 301.50 |
| 2009-10-15 | 60,300 | 60,400 | 60,300 | 60,300 | 7 | 301.50 |
| 2009-10-14 | 61,500 | 61,500 | 61,000 | 61,000 | 11 | 305 |
| 2009-10-13 | 61,500 | 62,000 | 61,000 | 61,400 | 5 | 307 |
| 2009-10-09 | 59,800 | 60,300 | 59,500 | 59,500 | 4 | 297.50 |
| 2009-10-08 | 59,300 | 59,300 | 59,300 | 59,300 | 1 | 296.50 |
| 2009-10-07 | 57,500 | 57,500 | 57,000 | 57,200 | 6 | 286 |
| 2009-10-06 | 56,700 | 57,000 | 56,700 | 56,700 | 13 | 283.50 |
| 2009-10-05 | 60,400 | 60,400 | 57,100 | 57,100 | 19 | 285.50 |
| 2009-10-02 | 62,000 | 62,000 | 60,400 | 60,400 | 23 | 302 |
| 2009-10-01 | 63,200 | 63,400 | 62,800 | 62,900 | 11 | 314.50 |
| 2009-09-30 | 63,800 | 63,800 | 62,800 | 63,700 | 15 | 318.50 |
| 2009-09-29 | 64,700 | 64,700 | 64,600 | 64,600 | 2 | 323 |
| 2009-09-28 | 66,500 | 66,500 | 64,100 | 64,100 | 10 | 320.50 |
| 2009-09-25 | 65,700 | 65,700 | 65,700 | 65,700 | 6 | 328.50 |
| 2009-09-24 | 65,200 | 66,600 | 64,700 | 66,600 | 8 | 333 |
| 2009-09-18 | 64,300 | 65,200 | 62,700 | 65,200 | 10 | 326 |
| 2009-09-17 | 64,800 | 64,900 | 64,100 | 64,100 | 8 | 320.50 |
| 2009-09-16 | 64,300 | 64,600 | 64,000 | 64,600 | 7 | 323 |
| 2009-09-15 | 62,600 | 64,000 | 62,600 | 62,800 | 8 | 314 |
| 2009-09-14 | 62,500 | 63,500 | 62,500 | 62,500 | 12 | 312.50 |
| 2009-09-11 | 64,900 | 64,900 | 62,500 | 62,500 | 14 | 312.50 |
| 2009-09-10 | 67,000 | 67,000 | 63,000 | 64,000 | 86 | 320 |
| 2009-09-09 | 67,100 | 67,100 | 67,000 | 67,000 | 3 | 335 |
| 2009-09-08 | 65,200 | 65,200 | 65,000 | 65,100 | 6 | 325.50 |
| 2009-09-07 | 67,500 | 67,500 | 65,200 | 65,200 | 9 | 326 |
| 2009-09-04 | 69,000 | 69,000 | 67,500 | 67,500 | 5 | 337.50 |
| 2009-09-03 | 67,700 | 67,700 | 67,700 | 67,700 | 1 | 338.50 |
| 2009-09-01 | 70,100 | 70,100 | 67,200 | 67,200 | 28 | 336 |
| 2009-08-31 | 69,900 | 72,100 | 69,900 | 72,100 | 14 | 360.50 |
| 2009-08-28 | 68,400 | 69,300 | 67,000 | 68,500 | 15 | 342.50 |
| 2009-08-27 | 64,000 | 67,000 | 64,000 | 66,900 | 69 | 334.50 |
| 2009-08-25 | 76,000 | 77,000 | 75,100 | 77,000 | 51 | 385 |
| 2009-08-24 | 74,900 | 75,900 | 74,500 | 75,700 | 19 | 378.50 |
| 2009-08-21 | 71,100 | 73,700 | 70,400 | 71,900 | 24 | 359.50 |
| 2009-08-20 | 75,800 | 76,000 | 72,100 | 72,100 | 28 | 360.50 |
| 2009-08-19 | 77,900 | 77,900 | 75,500 | 75,800 | 30 | 379 |
| 2009-08-18 | 77,200 | 79,000 | 77,200 | 77,500 | 16 | 387.50 |
| 2009-08-17 | 80,100 | 80,800 | 79,100 | 79,200 | 26 | 396 |
| 2009-08-14 | 81,200 | 82,000 | 80,500 | 80,500 | 21 | 402.50 |
| 2009-08-13 | 81,000 | 82,800 | 80,600 | 82,000 | 13 | 410 |
| 2009-08-12 | 82,900 | 82,900 | 80,500 | 81,000 | 15 | 405 |
| 2009-08-11 | 84,000 | 85,000 | 83,900 | 83,900 | 16 | 419.50 |
| 2009-08-10 | 83,000 | 83,900 | 83,000 | 83,900 | 14 | 419.50 |
| 2009-08-07 | 83,200 | 83,200 | 83,000 | 83,000 | 35 | 415 |
| 2009-08-06 | 80,000 | 80,000 | 79,100 | 79,200 | 6 | 396 |
| 2009-08-05 | 82,800 | 83,000 | 80,000 | 80,000 | 11 | 400 |
| 2009-08-04 | 84,900 | 85,000 | 83,500 | 83,500 | 12 | 417.50 |
| 2009-08-03 | 85,000 | 85,000 | 83,000 | 85,000 | 8 | 425 |
| 2009-07-31 | 82,500 | 84,300 | 82,500 | 84,000 | 14 | 420 |
| 2009-07-30 | 79,300 | 81,000 | 79,300 | 81,000 | 15 | 405 |
| 2009-07-29 | 78,800 | 79,300 | 78,000 | 79,300 | 12 | 396.50 |
| 2009-07-28 | 78,400 | 79,500 | 78,400 | 79,300 | 13 | 396.50 |
| 2009-07-27 | 74,900 | 78,500 | 74,900 | 78,500 | 14 | 392.50 |
| 2009-07-24 | 70,000 | 73,000 | 70,000 | 72,900 | 32 | 364.50 |
| 2009-07-23 | 70,300 | 70,700 | 70,300 | 70,700 | 7 | 353.50 |
| 2009-07-22 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 350 |
| 2009-07-21 | 70,000 | 70,000 | 69,000 | 69,000 | 4 | 345 |
| 2009-07-17 | 69,000 | 69,000 | 68,500 | 69,000 | 14 | 345 |
| 2009-07-16 | 67,500 | 69,000 | 67,500 | 69,000 | 7 | 345 |
| 2009-07-15 | 67,900 | 67,900 | 67,400 | 67,500 | 4 | 337.50 |
| 2009-07-14 | 68,000 | 68,400 | 68,000 | 68,400 | 5 | 342 |
| 2009-07-13 | 68,600 | 69,100 | 65,100 | 65,100 | 11 | 325.50 |
| 2009-07-10 | 65,200 | 65,600 | 65,100 | 65,600 | 5 | 328 |
| 2009-07-09 | 68,500 | 68,500 | 65,300 | 65,300 | 17 | 326.50 |
| 2009-07-08 | 69,500 | 69,500 | 68,500 | 68,500 | 4 | 342.50 |
| 2009-07-07 | 69,900 | 69,900 | 69,000 | 69,000 | 14 | 345 |
| 2009-07-06 | 69,400 | 69,400 | 68,300 | 69,400 | 7 | 347 |
| 2009-07-03 | 67,100 | 67,100 | 67,100 | 67,100 | 2 | 335.50 |
| 2009-07-02 | 67,000 | 70,200 | 67,000 | 69,000 | 9 | 345 |
| 2009-07-01 | 66,000 | 67,000 | 66,000 | 67,000 | 10 | 335 |
| 2009-06-30 | 65,000 | 65,700 | 65,000 | 65,700 | 3 | 328.50 |
| 2009-06-29 | 64,500 | 65,000 | 64,100 | 64,100 | 11 | 320.50 |
| 2009-06-26 | 63,700 | 64,000 | 63,000 | 63,000 | 16 | 315 |
| 2009-06-25 | 63,700 | 63,700 | 63,700 | 63,700 | 3 | 318.50 |
| 2009-06-24 | 62,200 | 63,700 | 62,200 | 63,700 | 10 | 318.50 |
| 2009-06-23 | 62,400 | 62,800 | 62,000 | 62,800 | 6 | 314 |
| 2009-06-22 | 60,100 | 63,700 | 60,100 | 63,700 | 7 | 318.50 |
| 2009-06-19 | 59,200 | 60,000 | 59,000 | 59,000 | 6 | 295 |
| 2009-06-18 | 62,400 | 62,400 | 58,400 | 58,900 | 23 | 294.50 |
| 2009-06-17 | 64,000 | 64,000 | 62,500 | 62,500 | 16 | 312.50 |
| 2009-06-16 | 64,200 | 64,200 | 64,200 | 64,200 | 1 | 321 |
| 2009-06-15 | 63,600 | 65,500 | 63,600 | 64,600 | 13 | 323 |
| 2009-06-12 | 62,900 | 63,500 | 62,700 | 63,500 | 16 | 317.50 |
| 2009-06-11 | 63,400 | 63,400 | 63,000 | 63,000 | 6 | 315 |
| 2009-06-10 | 61,100 | 62,000 | 61,100 | 62,000 | 6 | 310 |
| 2009-06-09 | 62,000 | 62,000 | 61,300 | 62,000 | 12 | 310 |
| 2009-06-08 | 59,500 | 62,000 | 59,400 | 62,000 | 16 | 310 |
| 2009-06-05 | 60,400 | 61,500 | 59,500 | 59,500 | 7 | 297.50 |
| 2009-06-04 | 57,000 | 58,900 | 57,000 | 58,900 | 37 | 294.50 |
| 2009-06-03 | 58,000 | 59,000 | 58,000 | 58,000 | 11 | 290 |
| 2009-06-02 | 58,000 | 58,000 | 57,500 | 58,000 | 9 | 290 |
| 2009-06-01 | 54,800 | 58,000 | 54,800 | 57,700 | 21 | 288.50 |
| 2009-05-29 | 52,000 | 53,500 | 52,000 | 53,500 | 12 | 267.50 |
| 2009-05-28 | 51,700 | 52,600 | 51,700 | 51,800 | 14 | 259 |
| 2009-05-27 | 50,100 | 51,700 | 50,100 | 51,700 | 20 | 258.50 |
| 2009-05-26 | 49,550 | 50,000 | 49,550 | 50,000 | 15 | 250 |
| 2009-05-25 | 48,800 | 49,600 | 48,800 | 49,550 | 4 | 247.75 |
| 2009-05-22 | 48,650 | 48,750 | 48,550 | 48,750 | 6 | 243.75 |
| 2009-05-21 | 49,350 | 49,500 | 48,600 | 48,650 | 23 | 243.25 |
| 2009-05-20 | 49,550 | 49,550 | 49,000 | 49,200 | 7 | 246 |
| 2009-05-19 | 49,950 | 50,000 | 49,500 | 49,550 | 8 | 247.75 |
| 2009-05-18 | 49,900 | 50,000 | 49,500 | 50,000 | 13 | 250 |
| 2009-05-15 | 49,800 | 49,900 | 49,500 | 49,900 | 11 | 249.50 |
| 2009-05-14 | 49,100 | 49,800 | 49,100 | 49,800 | 6 | 249 |
| 2009-05-13 | 49,550 | 49,550 | 49,300 | 49,300 | 8 | 246.50 |
| 2009-05-12 | 49,000 | 49,400 | 49,000 | 49,400 | 2 | 247 |
| 2009-05-11 | 48,950 | 49,000 | 48,900 | 48,900 | 13 | 244.50 |
| 2009-05-08 | 48,900 | 48,900 | 48,600 | 48,600 | 3 | 243 |
| 2009-05-07 | 48,900 | 48,900 | 48,100 | 48,100 | 9 | 240.50 |
| 2009-05-01 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 236.50 |
| 2009-04-30 | 47,100 | 48,000 | 47,100 | 48,000 | 8 | 240 |
| 2009-04-28 | 48,150 | 48,300 | 47,200 | 47,200 | 9 | 236 |
| 2009-04-27 | 48,200 | 48,250 | 48,150 | 48,250 | 10 | 241.25 |
| 2009-04-24 | 45,250 | 48,150 | 45,250 | 48,150 | 16 | 240.75 |
| 2009-04-23 | 46,200 | 46,200 | 45,100 | 45,100 | 5 | 225.50 |
| 2009-04-22 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 235 |
| 2009-04-21 | 45,500 | 46,700 | 45,050 | 45,050 | 18 | 225.25 |
| 2009-04-20 | 48,350 | 48,400 | 46,900 | 46,900 | 3 | 234.50 |
| 2009-04-17 | 47,250 | 47,650 | 47,250 | 47,650 | 2 | 238.25 |
| 2009-04-16 | 46,800 | 47,000 | 46,800 | 46,850 | 3 | 234.25 |
| 2009-04-14 | 45,950 | 46,500 | 45,950 | 46,500 | 6 | 232.50 |
| 2009-04-13 | 46,000 | 46,000 | 45,900 | 46,000 | 6 | 230 |
| 2009-04-10 | 44,250 | 45,850 | 44,250 | 45,850 | 10 | 229.25 |
| 2009-04-09 | 43,700 | 44,100 | 43,700 | 44,100 | 4 | 220.50 |
| 2009-04-07 | 45,000 | 45,000 | 43,300 | 43,350 | 19 | 216.75 |
| 2009-04-06 | 45,800 | 45,800 | 45,800 | 45,800 | 8 | 229 |
| 2009-04-03 | 44,400 | 44,800 | 43,800 | 43,800 | 8 | 219 |
| 2009-04-02 | 44,600 | 44,600 | 44,150 | 44,200 | 5 | 221 |
| 2009-04-01 | 44,000 | 44,600 | 44,000 | 44,600 | 3 | 223 |
| 2009-03-31 | 45,100 | 45,500 | 43,900 | 43,900 | 4 | 219.50 |
| 2009-03-30 | 44,200 | 44,200 | 43,100 | 43,500 | 4 | 217.50 |
| 2009-03-27 | 42,800 | 43,400 | 42,800 | 43,400 | 9 | 217 |
| 2009-03-26 | 42,500 | 42,600 | 42,500 | 42,600 | 14 | 213 |
| 2009-03-25 | 41,900 | 42,500 | 41,850 | 42,500 | 8 | 212.50 |
| 2009-03-24 | 42,800 | 42,800 | 41,750 | 41,800 | 17 | 209 |
| 2009-03-23 | 43,150 | 43,500 | 42,000 | 42,000 | 19 | 210 |
| 2009-03-19 | 43,100 | 43,150 | 43,100 | 43,100 | 7 | 215.50 |
| 2009-03-18 | 43,450 | 43,500 | 43,050 | 43,500 | 4 | 217.50 |
| 2009-03-17 | 42,300 | 43,500 | 42,300 | 43,500 | 3 | 217.50 |
| 2009-03-16 | 41,850 | 42,000 | 41,850 | 42,000 | 2 | 210 |
| 2009-03-13 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 209 |
| 2009-03-12 | 43,000 | 43,000 | 41,800 | 41,800 | 4 | 209 |
| 2009-03-11 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 217.50 |
| 2009-03-10 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 217.50 |
| 2009-03-09 | 43,000 | 43,000 | 41,900 | 41,900 | 22 | 209.50 |
| 2009-03-06 | 43,100 | 44,700 | 43,100 | 44,700 | 7 | 223.50 |
| 2009-03-04 | 44,200 | 44,200 | 44,200 | 44,200 | 6 | 221 |
| 2009-03-03 | 46,300 | 46,300 | 44,100 | 44,200 | 8 | 221 |
| 2009-03-02 | 45,450 | 46,300 | 45,450 | 46,300 | 4 | 231.50 |
| 2009-02-27 | 45,400 | 45,400 | 45,400 | 45,400 | 3 | 227 |
| 2009-02-26 | 43,500 | 44,300 | 43,500 | 43,800 | 11 | 219 |
| 2009-02-25 | 42,500 | 43,500 | 42,100 | 43,500 | 14 | 217.50 |
| 2009-02-24 | 45,700 | 46,000 | 45,700 | 45,700 | 33 | 228.50 |
| 2009-02-23 | 50,500 | 51,500 | 50,300 | 50,700 | 64 | 253.50 |
| 2009-02-20 | 50,300 | 50,400 | 49,900 | 50,400 | 26 | 252 |
| 2009-02-19 | 49,800 | 49,900 | 49,800 | 49,900 | 34 | 249.50 |
| 2009-02-18 | 50,400 | 50,400 | 50,300 | 50,300 | 5 | 251.50 |
| 2009-02-17 | 50,500 | 50,500 | 50,000 | 50,000 | 17 | 250 |
| 2009-02-16 | 50,400 | 50,500 | 50,400 | 50,500 | 8 | 252.50 |
| 2009-02-13 | 50,000 | 50,400 | 49,950 | 50,400 | 9 | 252 |
| 2009-02-12 | 51,000 | 51,000 | 49,950 | 50,000 | 25 | 250 |
| 2009-02-10 | 50,000 | 50,000 | 50,000 | 50,000 | 12 | 250 |
| 2009-02-09 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 250 |
| 2009-02-06 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2009-02-05 | 49,500 | 50,000 | 48,800 | 50,000 | 16 | 250 |
| 2009-02-04 | 50,500 | 50,500 | 49,500 | 49,500 | 24 | 247.50 |
| 2009-02-03 | 50,000 | 50,500 | 50,000 | 50,500 | 3 | 252.50 |
| 2009-02-02 | 50,200 | 50,600 | 50,000 | 50,500 | 16 | 252.50 |
| 2009-01-30 | 50,400 | 50,500 | 50,200 | 50,200 | 18 | 251 |
| 2009-01-29 | 50,600 | 50,700 | 50,200 | 50,300 | 26 | 251.50 |
| 2009-01-28 | 50,000 | 50,500 | 50,000 | 50,500 | 25 | 252.50 |
| 2009-01-27 | 50,000 | 50,000 | 49,900 | 50,000 | 26 | 250 |
| 2009-01-26 | 50,000 | 50,000 | 49,500 | 49,900 | 9 | 249.50 |
| 2009-01-23 | 50,000 | 50,000 | 49,100 | 49,100 | 8 | 245.50 |
| 2009-01-22 | 50,000 | 50,000 | 49,500 | 49,500 | 3 | 247.50 |
| 2009-01-21 | 49,500 | 50,000 | 49,000 | 50,000 | 6 | 250 |
| 2009-01-20 | 49,000 | 49,800 | 49,000 | 49,800 | 3 | 249 |
| 2009-01-19 | 49,000 | 49,000 | 48,700 | 48,700 | 4 | 243.50 |
| 2009-01-16 | 48,300 | 48,500 | 48,200 | 48,300 | 13 | 241.50 |
| 2009-01-15 | 48,600 | 48,600 | 48,200 | 48,200 | 9 | 241 |
| 2009-01-14 | 49,900 | 50,000 | 48,800 | 49,000 | 18 | 245 |
| 2009-01-13 | 49,000 | 50,000 | 49,000 | 49,900 | 7 | 249.50 |
| 2009-01-09 | 50,300 | 50,300 | 48,800 | 48,800 | 7 | 244 |
| 2009-01-08 | 50,200 | 50,200 | 50,200 | 50,200 | 6 | 251 |
| 2009-01-07 | 50,800 | 50,800 | 50,000 | 50,000 | 3 | 250 |
| 2009-01-06 | 49,800 | 50,800 | 49,800 | 50,800 | 19 | 254 |
| 2009-01-05 | 49,850 | 49,900 | 49,000 | 49,800 | 8 | 249 |
分割・併合履歴 ： [2013-08-28]1株→200株
