3069 (株)JFLA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 | 4,030 | 4,400 | 4,030 | 4,400 | 80 | 44 |
| 2009-12-29 | 4,200 | 4,240 | 4,050 | 4,050 | 25 | 40.50 |
| 2009-12-28 | 4,400 | 4,400 | 4,100 | 4,220 | 26 | 42.20 |
| 2009-12-25 | 4,190 | 4,400 | 4,190 | 4,380 | 33 | 43.80 |
| 2009-12-24 | 4,100 | 4,350 | 4,000 | 4,340 | 54 | 43.40 |
| 2009-12-22 | 4,350 | 4,350 | 4,000 | 4,200 | 59 | 42 |
| 2009-12-21 | 4,350 | 4,400 | 4,300 | 4,300 | 14 | 43 |
| 2009-12-18 | 4,390 | 4,390 | 4,300 | 4,350 | 12 | 43.50 |
| 2009-12-17 | 4,380 | 4,380 | 4,100 | 4,310 | 41 | 43.10 |
| 2009-12-16 | 4,090 | 4,300 | 4,090 | 4,300 | 34 | 43 |
| 2009-12-15 | 3,880 | 4,100 | 3,880 | 4,090 | 63 | 40.90 |
| 2009-12-14 | 3,830 | 4,100 | 3,830 | 3,930 | 25 | 39.30 |
| 2009-12-11 | 4,010 | 4,100 | 3,900 | 3,900 | 76 | 39 |
| 2009-12-10 | 4,200 | 4,400 | 4,010 | 4,010 | 81 | 40.10 |
| 2009-12-09 | 4,600 | 4,600 | 4,300 | 4,400 | 23 | 44 |
| 2009-12-08 | 4,600 | 4,660 | 4,400 | 4,660 | 30 | 46.60 |
| 2009-12-07 | 4,540 | 4,740 | 4,490 | 4,640 | 215 | 46.40 |
| 2009-12-04 | 4,740 | 4,990 | 4,740 | 4,990 | 69 | 49.90 |
| 2009-12-03 | 4,350 | 4,840 | 4,300 | 4,840 | 94 | 48.40 |
| 2009-12-02 | 4,260 | 4,500 | 4,260 | 4,500 | 105 | 45 |
| 2009-12-01 | 4,000 | 4,210 | 3,860 | 4,210 | 80 | 42.10 |
| 2009-11-30 | 3,720 | 4,000 | 3,710 | 4,000 | 87 | 40 |
| 2009-11-27 | 4,000 | 4,200 | 3,710 | 3,710 | 373 | 37.10 |
| 2009-11-26 | 3,500 | 3,950 | 3,490 | 3,950 | 714 | 39.50 |
| 2009-11-25 | 4,300 | 4,300 | 3,800 | 3,800 | 191 | 38 |
| 2009-11-24 | 4,800 | 4,800 | 4,290 | 4,300 | 110 | 43 |
| 2009-11-20 | 4,500 | 4,800 | 4,500 | 4,790 | 41 | 47.90 |
| 2009-11-19 | 4,950 | 4,950 | 4,500 | 4,800 | 272 | 48 |
| 2009-11-18 | 4,800 | 4,810 | 4,110 | 4,500 | 196 | 45 |
| 2009-11-17 | 5,200 | 5,400 | 5,000 | 5,000 | 178 | 50 |
| 2009-11-16 | 5,500 | 6,000 | 5,500 | 6,000 | 233 | 60 |
| 2009-11-13 | 7,010 | 7,050 | 6,500 | 6,500 | 29 | 65 |
| 2009-11-12 | 6,410 | 6,510 | 6,000 | 6,210 | 68 | 62.10 |
| 2009-11-11 | 7,000 | 7,000 | 6,610 | 6,610 | 12 | 66.10 |
| 2009-11-10 | 7,000 | 7,100 | 7,000 | 7,000 | 7 | 70 |
| 2009-11-09 | 7,000 | 7,480 | 7,000 | 7,090 | 45 | 70.90 |
| 2009-11-06 | 7,400 | 7,950 | 7,200 | 7,200 | 57 | 72 |
| 2009-11-05 | 7,020 | 7,220 | 7,020 | 7,200 | 56 | 72 |
| 2009-11-04 | 7,450 | 7,450 | 7,000 | 7,000 | 57 | 70 |
| 2009-11-02 | 7,220 | 7,350 | 7,220 | 7,350 | 8 | 73.50 |
| 2009-10-30 | 7,400 | 7,690 | 7,400 | 7,480 | 21 | 74.80 |
| 2009-10-29 | 7,000 | 7,400 | 7,000 | 7,400 | 47 | 74 |
| 2009-10-28 | 7,260 | 7,500 | 7,260 | 7,410 | 6 | 74.10 |
| 2009-10-27 | 7,700 | 7,700 | 7,250 | 7,250 | 46 | 72.50 |
| 2009-10-26 | 7,860 | 8,200 | 7,800 | 8,000 | 40 | 80 |
| 2009-10-23 | 7,600 | 8,000 | 7,600 | 7,990 | 17 | 79.90 |
| 2009-10-22 | 7,560 | 7,890 | 7,560 | 7,890 | 7 | 78.90 |
| 2009-10-21 | 7,690 | 7,690 | 7,460 | 7,560 | 9 | 75.60 |
| 2009-10-20 | 7,310 | 8,100 | 7,300 | 7,790 | 90 | 77.90 |
| 2009-10-19 | 7,490 | 7,870 | 7,450 | 7,490 | 49 | 74.90 |
| 2009-10-16 | 7,610 | 7,650 | 7,500 | 7,500 | 39 | 75 |
| 2009-10-15 | 7,800 | 8,000 | 7,800 | 7,810 | 34 | 78.10 |
| 2009-10-14 | 8,300 | 8,300 | 7,800 | 7,860 | 23 | 78.60 |
| 2009-10-13 | 7,700 | 8,220 | 7,700 | 8,200 | 74 | 82 |
| 2009-10-09 | 7,350 | 7,830 | 7,350 | 7,600 | 67 | 76 |
| 2009-10-08 | 7,500 | 7,970 | 7,220 | 7,400 | 34 | 74 |
| 2009-10-07 | 7,590 | 7,980 | 7,400 | 7,980 | 87 | 79.80 |
| 2009-10-06 | 8,050 | 8,460 | 7,150 | 7,150 | 117 | 71.50 |
| 2009-10-05 | 8,000 | 8,400 | 8,000 | 8,100 | 30 | 81 |
| 2009-10-02 | 8,400 | 8,750 | 8,300 | 8,300 | 35 | 83 |
| 2009-10-01 | 8,690 | 8,700 | 8,420 | 8,600 | 12 | 86 |
| 2009-09-30 | 9,000 | 9,200 | 8,500 | 8,510 | 86 | 85.10 |
| 2009-09-29 | 9,170 | 9,200 | 8,800 | 8,800 | 89 | 88 |
| 2009-09-28 | 8,800 | 8,800 | 8,500 | 8,570 | 92 | 85.70 |
| 2009-09-25 | 8,800 | 9,290 | 8,800 | 8,800 | 37 | 88 |
| 2009-09-24 | 9,210 | 9,210 | 8,990 | 8,990 | 64 | 89.90 |
| 2009-09-18 | 9,300 | 9,300 | 9,200 | 9,210 | 69 | 92.10 |
| 2009-09-17 | 9,660 | 9,660 | 9,320 | 9,330 | 164 | 93.30 |
| 2009-09-16 | 9,650 | 9,700 | 9,500 | 9,700 | 46 | 97 |
| 2009-09-15 | 9,700 | 9,970 | 9,610 | 9,800 | 101 | 98 |
| 2009-09-14 | 11,000 | 11,500 | 10,010 | 10,600 | 360 | 106 |
| 2009-09-11 | 10,470 | 10,470 | 10,470 | 10,470 | 241 | 104.70 |
| 2009-09-10 | 9,480 | 9,480 | 9,170 | 9,470 | 42 | 94.70 |
| 2009-09-09 | 9,290 | 9,470 | 9,110 | 9,470 | 84 | 94.70 |
| 2009-09-08 | 9,100 | 9,490 | 9,100 | 9,290 | 314 | 92.90 |
| 2009-09-07 | 9,900 | 10,260 | 9,900 | 10,000 | 143 | 100 |
| 2009-09-04 | 10,500 | 10,860 | 10,500 | 10,670 | 179 | 106.70 |
| 2009-09-03 | 10,100 | 10,350 | 10,010 | 10,350 | 110 | 103.50 |
| 2009-09-02 | 10,360 | 10,360 | 10,000 | 10,210 | 149 | 102.10 |
| 2009-09-01 | 11,900 | 11,900 | 10,300 | 10,650 | 218 | 106.50 |
| 2009-08-31 | 10,500 | 12,000 | 10,300 | 11,290 | 916 | 112.90 |
| 2009-08-28 | 9,200 | 10,190 | 9,200 | 10,190 | 364 | 101.90 |
| 2009-08-27 | 9,160 | 9,190 | 9,060 | 9,190 | 85 | 91.90 |
| 2009-08-26 | 9,160 | 9,190 | 9,000 | 9,010 | 92 | 90.10 |
| 2009-08-25 | 9,100 | 9,180 | 9,010 | 9,150 | 155 | 91.50 |
| 2009-08-24 | 9,100 | 9,170 | 9,010 | 9,170 | 80 | 91.70 |
| 2009-08-21 | 8,780 | 9,500 | 8,780 | 9,190 | 333 | 91.90 |
| 2009-08-20 | 9,700 | 9,710 | 9,050 | 9,180 | 295 | 91.80 |
| 2009-08-19 | 9,920 | 10,000 | 9,800 | 9,900 | 147 | 99 |
| 2009-08-18 | 10,000 | 10,290 | 9,960 | 10,190 | 128 | 101.90 |
| 2009-08-17 | 10,350 | 10,530 | 10,300 | 10,300 | 70 | 103 |
| 2009-08-14 | 10,400 | 10,750 | 10,350 | 10,450 | 88 | 104.50 |
| 2009-08-13 | 10,580 | 10,880 | 10,550 | 10,800 | 348 | 108 |
| 2009-08-12 | 11,400 | 11,490 | 10,500 | 11,490 | 207 | 114.90 |
| 2009-08-11 | 10,300 | 10,800 | 10,050 | 10,800 | 151 | 108 |
| 2009-08-10 | 10,400 | 10,620 | 9,900 | 10,400 | 344 | 104 |
| 2009-08-07 | 11,550 | 11,550 | 10,620 | 10,830 | 190 | 108.30 |
| 2009-08-06 | 11,200 | 11,700 | 10,610 | 11,600 | 478 | 116 |
| 2009-08-05 | 11,300 | 11,490 | 11,130 | 11,180 | 191 | 111.80 |
| 2009-08-04 | 12,000 | 12,000 | 11,500 | 11,580 | 279 | 115.80 |
| 2009-08-03 | 12,990 | 12,990 | 11,500 | 12,000 | 487 | 120 |
| 2009-07-31 | 12,700 | 13,550 | 12,500 | 13,000 | 458 | 130 |
| 2009-07-30 | 12,460 | 14,000 | 12,210 | 13,300 | 853 | 133 |
| 2009-07-29 | 11,600 | 12,330 | 11,600 | 12,120 | 436 | 121.20 |
| 2009-07-28 | 11,390 | 12,850 | 11,010 | 12,000 | 786 | 120 |
| 2009-07-27 | 13,450 | 13,450 | 11,510 | 11,680 | 884 | 116.80 |
| 2009-07-24 | 11,050 | 14,000 | 11,050 | 13,400 | 1,756 | 134 |
| 2009-07-23 | 10,400 | 12,400 | 9,930 | 12,400 | 942 | 124 |
| 2009-07-22 | 11,200 | 11,200 | 10,000 | 10,400 | 685 | 104 |
| 2009-07-21 | 13,000 | 13,000 | 10,800 | 11,390 | 2,157 | 113.90 |
| 2009-07-17 | 12,000 | 12,800 | 11,600 | 12,800 | 2,319 | 128 |
| 2009-07-16 | 10,300 | 10,800 | 10,300 | 10,800 | 504 | 108 |
| 2009-07-15 | 9,300 | 9,800 | 8,510 | 9,800 | 1,545 | 98 |
| 2009-07-14 | 10,200 | 11,500 | 10,200 | 10,200 | 1,527 | 102 |
| 2009-07-13 | 12,200 | 12,200 | 12,200 | 12,200 | 8 | 122 |
| 2009-07-10 | 14,200 | 14,200 | 14,200 | 14,200 | 198 | 142 |
| 2009-07-09 | 16,200 | 16,200 | 16,200 | 16,200 | 107 | 162 |
| 2009-07-08 | 14,200 | 14,200 | 14,200 | 14,200 | 83 | 142 |
| 2009-07-07 | 12,200 | 12,200 | 12,200 | 12,200 | 85 | 122 |
| 2009-07-06 | 9,900 | 10,200 | 9,700 | 10,200 | 656 | 102 |
| 2009-07-03 | 8,700 | 9,200 | 8,600 | 9,200 | 961 | 92 |
| 2009-07-02 | 7,100 | 8,200 | 7,100 | 8,200 | 493 | 82 |
| 2009-07-01 | 6,910 | 7,200 | 6,710 | 7,200 | 139 | 72 |
| 2009-06-30 | 7,200 | 7,200 | 6,850 | 6,900 | 46 | 69 |
| 2009-06-29 | 7,130 | 7,400 | 6,920 | 7,200 | 127 | 72 |
| 2009-06-26 | 7,400 | 7,500 | 6,800 | 6,830 | 159 | 68.30 |
| 2009-06-25 | 7,600 | 8,200 | 6,820 | 7,100 | 420 | 71 |
| 2009-06-24 | 7,480 | 7,500 | 6,000 | 7,500 | 1,045 | 75 |
| 2009-06-23 | 5,560 | 6,500 | 5,560 | 6,500 | 872 | 65 |
| 2009-06-22 | 6,230 | 6,230 | 5,000 | 5,200 | 407 | 52 |
| 2009-06-19 | 6,350 | 6,350 | 5,700 | 5,730 | 307 | 57.30 |
| 2009-06-18 | 7,100 | 7,100 | 6,100 | 6,630 | 850 | 66.30 |
| 2009-06-17 | 5,100 | 6,100 | 5,050 | 6,100 | 566 | 61 |
| 2009-06-16 | 4,910 | 5,200 | 4,900 | 5,100 | 132 | 51 |
| 2009-06-15 | 5,100 | 5,100 | 4,800 | 5,050 | 106 | 50.50 |
| 2009-06-12 | 4,700 | 5,100 | 4,700 | 5,100 | 151 | 51 |
| 2009-06-11 | 4,800 | 4,900 | 4,710 | 4,900 | 88 | 49 |
| 2009-06-10 | 4,880 | 4,890 | 4,700 | 4,890 | 66 | 48.90 |
| 2009-06-09 | 4,850 | 4,870 | 4,850 | 4,870 | 33 | 48.70 |
| 2009-06-08 | 4,860 | 4,890 | 4,750 | 4,890 | 53 | 48.90 |
| 2009-06-05 | 4,850 | 4,850 | 4,610 | 4,630 | 54 | 46.30 |
| 2009-06-04 | 4,800 | 4,800 | 4,750 | 4,800 | 33 | 48 |
| 2009-06-03 | 4,750 | 4,870 | 4,750 | 4,860 | 59 | 48.60 |
| 2009-06-02 | 4,700 | 4,850 | 4,700 | 4,850 | 43 | 48.50 |
| 2009-06-01 | 4,700 | 4,850 | 4,700 | 4,850 | 39 | 48.50 |
| 2009-05-29 | 4,700 | 4,860 | 4,600 | 4,800 | 96 | 48 |
| 2009-05-28 | 4,600 | 4,600 | 4,500 | 4,600 | 25 | 46 |
| 2009-05-27 | 4,500 | 4,600 | 4,500 | 4,600 | 39 | 46 |
| 2009-05-26 | 4,500 | 4,600 | 4,500 | 4,600 | 17 | 46 |
| 2009-05-25 | 4,790 | 4,790 | 4,500 | 4,500 | 23 | 45 |
| 2009-05-22 | 4,650 | 4,650 | 4,600 | 4,600 | 14 | 46 |
| 2009-05-21 | 4,800 | 4,800 | 4,600 | 4,780 | 35 | 47.80 |
| 2009-05-20 | 4,610 | 4,800 | 4,610 | 4,800 | 11 | 48 |
| 2009-05-19 | 4,770 | 4,800 | 4,600 | 4,600 | 25 | 46 |
| 2009-05-18 | 4,850 | 4,850 | 4,750 | 4,770 | 57 | 47.70 |
| 2009-05-15 | 4,680 | 4,900 | 4,670 | 4,800 | 45 | 48 |
| 2009-05-14 | 4,490 | 4,750 | 4,470 | 4,700 | 29 | 47 |
| 2009-05-13 | 4,460 | 4,790 | 4,460 | 4,790 | 22 | 47.90 |
| 2009-05-12 | 4,320 | 4,780 | 4,320 | 4,700 | 50 | 47 |
| 2009-05-11 | 4,000 | 4,520 | 4,000 | 4,470 | 137 | 44.70 |
| 2009-05-08 | 4,170 | 4,600 | 3,980 | 4,020 | 69 | 40.20 |
| 2009-05-07 | 4,000 | 4,170 | 3,960 | 4,150 | 14 | 41.50 |
| 2009-05-01 | 4,370 | 4,500 | 4,170 | 4,200 | 51 | 42 |
| 2009-04-30 | 4,280 | 4,360 | 4,170 | 4,170 | 52 | 41.70 |
| 2009-04-28 | 4,200 | 4,340 | 4,130 | 4,130 | 42 | 41.30 |
| 2009-04-27 | 4,400 | 4,450 | 4,200 | 4,350 | 76 | 43.50 |
| 2009-04-24 | 4,850 | 4,850 | 4,600 | 4,600 | 17 | 46 |
| 2009-04-23 | 4,800 | 4,850 | 4,700 | 4,700 | 24 | 47 |
| 2009-04-22 | 4,700 | 4,790 | 4,600 | 4,700 | 22 | 47 |
| 2009-04-21 | 5,050 | 5,050 | 5,000 | 5,000 | 16 | 50 |
| 2009-04-20 | 5,010 | 5,110 | 5,010 | 5,110 | 164 | 51.10 |
| 2009-04-17 | 5,070 | 5,090 | 5,070 | 5,090 | 149 | 50.90 |
| 2009-04-16 | 5,060 | 5,080 | 5,060 | 5,080 | 258 | 50.80 |
| 2009-04-15 | 5,050 | 5,070 | 5,050 | 5,060 | 172 | 50.60 |
| 2009-04-14 | 4,990 | 5,070 | 4,990 | 5,070 | 204 | 50.70 |
| 2009-04-13 | 5,080 | 5,080 | 4,950 | 5,060 | 164 | 50.60 |
| 2009-04-10 | 5,080 | 5,090 | 5,080 | 5,080 | 222 | 50.80 |
| 2009-04-09 | 5,080 | 5,090 | 5,080 | 5,090 | 114 | 50.90 |
| 2009-04-08 | 5,080 | 5,100 | 5,080 | 5,080 | 106 | 50.80 |
| 2009-04-07 | 5,070 | 5,090 | 5,070 | 5,090 | 74 | 50.90 |
| 2009-04-06 | 5,070 | 5,100 | 5,070 | 5,070 | 108 | 50.70 |
| 2009-04-03 | 5,070 | 5,110 | 5,070 | 5,110 | 421 | 51.10 |
| 2009-04-02 | 5,060 | 5,090 | 5,060 | 5,090 | 391 | 50.90 |
| 2009-04-01 | 5,060 | 5,060 | 5,060 | 5,060 | 408 | 50.60 |
| 2009-03-31 | 5,060 | 5,090 | 5,060 | 5,060 | 197 | 50.60 |
| 2009-03-30 | 5,080 | 5,100 | 5,060 | 5,060 | 351 | 50.60 |
| 2009-03-27 | 5,100 | 5,150 | 5,040 | 5,130 | 787 | 51.30 |
| 2009-03-26 | 4,680 | 4,810 | 4,510 | 4,810 | 58 | 48.10 |
| 2009-03-25 | 4,680 | 4,890 | 4,680 | 4,800 | 134 | 48 |
| 2009-03-24 | 4,430 | 4,680 | 4,430 | 4,680 | 46 | 46.80 |
| 2009-03-23 | 4,430 | 4,600 | 4,370 | 4,600 | 59 | 46 |
| 2009-03-19 | 4,600 | 4,600 | 4,200 | 4,530 | 34 | 45.30 |
| 2009-03-18 | 4,080 | 4,500 | 4,000 | 4,500 | 155 | 45 |
| 2009-03-17 | 4,700 | 4,700 | 4,260 | 4,280 | 765 | 42.80 |
| 2009-03-16 | 4,760 | 4,760 | 4,760 | 4,760 | 77 | 47.60 |
| 2009-03-13 | 4,260 | 4,260 | 4,260 | 4,260 | 76 | 42.60 |
| 2009-03-12 | 3,900 | 3,900 | 3,760 | 3,760 | 3 | 37.60 |
| 2009-03-11 | 4,000 | 4,000 | 3,900 | 3,900 | 17 | 39 |
| 2009-03-10 | 3,950 | 3,950 | 3,950 | 3,950 | 5 | 39.50 |
| 2009-03-09 | 3,910 | 3,920 | 3,850 | 3,850 | 9 | 38.50 |
| 2009-03-06 | 3,810 | 3,900 | 3,800 | 3,800 | 39 | 38 |
| 2009-03-05 | 3,930 | 3,930 | 3,810 | 3,860 | 35 | 38.60 |
| 2009-03-04 | 3,900 | 3,900 | 3,900 | 3,900 | 5 | 39 |
| 2009-03-03 | 3,850 | 4,200 | 3,850 | 4,180 | 41 | 41.80 |
| 2009-03-02 | 3,850 | 4,200 | 3,800 | 4,200 | 40 | 42 |
| 2009-02-27 | 4,000 | 4,000 | 4,000 | 4,000 | 7 | 40 |
| 2009-02-26 | 3,910 | 4,200 | 3,910 | 4,000 | 52 | 40 |
| 2009-02-25 | 4,130 | 4,130 | 4,100 | 4,100 | 66 | 41 |
| 2009-02-24 | 3,800 | 4,100 | 3,800 | 4,100 | 17 | 41 |
| 2009-02-23 | 3,650 | 4,150 | 3,650 | 4,150 | 58 | 41.50 |
| 2009-02-20 | 3,840 | 4,100 | 3,700 | 4,100 | 40 | 41 |
| 2009-02-19 | 3,860 | 3,900 | 3,750 | 3,900 | 12 | 39 |
| 2009-02-18 | 3,900 | 3,900 | 3,600 | 3,820 | 96 | 38.20 |
| 2009-02-17 | 3,950 | 4,050 | 3,950 | 4,050 | 21 | 40.50 |
| 2009-02-16 | 3,910 | 4,100 | 3,700 | 4,100 | 121 | 41 |
| 2009-02-13 | 4,200 | 4,800 | 4,200 | 4,200 | 81 | 42 |
| 2009-02-12 | 4,400 | 4,700 | 4,350 | 4,700 | 180 | 47 |
| 2009-02-10 | 3,930 | 4,350 | 3,930 | 4,350 | 153 | 43.50 |
| 2009-02-09 | 3,900 | 3,990 | 3,900 | 3,980 | 43 | 39.80 |
| 2009-02-06 | 3,850 | 3,900 | 3,800 | 3,900 | 109 | 39 |
| 2009-02-05 | 3,780 | 3,900 | 3,750 | 3,900 | 51 | 39 |
| 2009-02-04 | 3,700 | 3,750 | 3,700 | 3,750 | 5 | 37.50 |
| 2009-02-03 | 3,800 | 3,800 | 3,600 | 3,780 | 31 | 37.80 |
| 2009-02-02 | 3,900 | 3,900 | 3,600 | 3,600 | 77 | 36 |
| 2009-01-30 | 3,620 | 3,900 | 3,550 | 3,900 | 117 | 39 |
| 2009-01-29 | 4,000 | 4,000 | 3,500 | 3,820 | 643 | 38.20 |
| 2009-01-28 | 4,310 | 4,310 | 4,000 | 4,000 | 339 | 40 |
| 2009-01-27 | 4,450 | 4,600 | 4,400 | 4,500 | 126 | 45 |
| 2009-01-26 | 4,520 | 4,700 | 4,400 | 4,700 | 106 | 47 |
| 2009-01-23 | 4,770 | 4,770 | 4,520 | 4,520 | 3 | 45.20 |
| 2009-01-22 | 4,500 | 4,770 | 4,420 | 4,770 | 44 | 47.70 |
| 2009-01-21 | 4,910 | 5,000 | 4,700 | 4,900 | 16 | 49 |
| 2009-01-20 | 5,100 | 5,170 | 5,000 | 5,000 | 32 | 50 |
| 2009-01-19 | 5,280 | 5,300 | 5,000 | 5,230 | 30 | 52.30 |
| 2009-01-16 | 5,140 | 5,300 | 5,100 | 5,300 | 15 | 53 |
| 2009-01-15 | 5,000 | 5,000 | 5,000 | 5,000 | 18 | 50 |
| 2009-01-14 | 5,300 | 5,300 | 4,920 | 5,100 | 56 | 51 |
| 2009-01-13 | 5,500 | 5,770 | 5,100 | 5,760 | 40 | 57.60 |
| 2009-01-09 | 5,800 | 5,800 | 5,030 | 5,800 | 105 | 58 |
| 2009-01-08 | 6,290 | 6,290 | 5,360 | 5,800 | 332 | 58 |
| 2009-01-07 | 6,360 | 6,360 | 5,870 | 6,360 | 748 | 63.60 |
| 2009-01-06 | 5,360 | 5,360 | 5,360 | 5,360 | 74 | 53.60 |
| 2009-01-05 | 4,510 | 4,860 | 4,510 | 4,860 | 51 | 48.60 |
分割・併合履歴 ： [2012-09-26]1株→100株
