3073 (株)DDグループ 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 | 534,000 | 534,000 | 529,002 | 532,002 | 45 | 443.34 |
| 2009-12-29 | 534,000 | 538,002 | 532,002 | 534,000 | 40 | 445 |
| 2009-12-28 | 526,002 | 532,998 | 523,998 | 532,998 | 57 | 444.17 |
| 2009-12-25 | 525,000 | 532,002 | 523,998 | 526,002 | 93 | 438.34 |
| 2009-12-24 | 537,000 | 537,000 | 520,998 | 526,002 | 96 | 438.34 |
| 2009-12-22 | 546,000 | 547,998 | 529,998 | 537,000 | 105 | 447.50 |
| 2009-12-21 | 526,998 | 553,998 | 525,000 | 540,000 | 187 | 450 |
| 2009-12-18 | 517,998 | 532,002 | 517,998 | 532,002 | 110 | 443.34 |
| 2009-12-17 | 528,000 | 535,002 | 513,000 | 525,000 | 112 | 437.50 |
| 2009-12-16 | 541,998 | 549,000 | 525,000 | 526,002 | 188 | 438.34 |
| 2009-12-15 | 565,998 | 565,998 | 541,002 | 550,998 | 146 | 459.17 |
| 2009-12-14 | 525,000 | 556,998 | 519,000 | 546,000 | 219 | 455 |
| 2009-12-11 | 520,002 | 522,000 | 505,998 | 522,000 | 225 | 435 |
| 2009-12-10 | 537,000 | 538,002 | 513,000 | 526,002 | 90 | 438.34 |
| 2009-12-09 | 538,998 | 547,998 | 532,998 | 537,000 | 71 | 447.50 |
| 2009-12-08 | 562,998 | 568,002 | 547,998 | 547,998 | 88 | 456.67 |
| 2009-12-07 | 577,998 | 580,002 | 562,002 | 564,000 | 84 | 470 |
| 2009-12-04 | 565,998 | 574,002 | 562,002 | 568,002 | 94 | 473.34 |
| 2009-12-03 | 561,000 | 577,002 | 559,002 | 571,002 | 143 | 475.84 |
| 2009-12-02 | 565,002 | 583,998 | 555,000 | 562,002 | 171 | 468.34 |
| 2009-12-01 | 547,998 | 568,998 | 541,998 | 565,002 | 153 | 470.84 |
| 2009-11-30 | 544,002 | 553,002 | 535,002 | 550,002 | 80 | 458.34 |
| 2009-11-27 | 559,998 | 571,002 | 528,000 | 528,000 | 276 | 440 |
| 2009-11-26 | 573,000 | 589,998 | 562,998 | 573,000 | 78 | 477.50 |
| 2009-11-25 | 556,998 | 579,000 | 541,998 | 570,000 | 62 | 475 |
| 2009-11-24 | 600,000 | 601,998 | 556,998 | 562,002 | 135 | 468.34 |
| 2009-11-20 | 576,000 | 619,002 | 574,998 | 594,000 | 267 | 495 |
| 2009-11-19 | 562,002 | 598,998 | 552,000 | 589,998 | 346 | 491.67 |
| 2009-11-18 | 517,002 | 565,998 | 502,002 | 565,002 | 294 | 470.84 |
| 2009-11-17 | 559,998 | 577,002 | 522,000 | 526,998 | 336 | 439.17 |
| 2009-11-16 | 610,998 | 610,998 | 555,000 | 556,002 | 344 | 463.34 |
| 2009-11-13 | 613,998 | 627,000 | 610,998 | 610,998 | 98 | 509.17 |
| 2009-11-12 | 655,998 | 655,998 | 609,000 | 624,000 | 317 | 520 |
| 2009-11-11 | 652,002 | 681,000 | 648,000 | 657,000 | 145 | 547.50 |
| 2009-11-10 | 678,000 | 688,998 | 657,000 | 657,000 | 153 | 547.50 |
| 2009-11-09 | 688,002 | 703,002 | 672,000 | 676,002 | 119 | 563.34 |
| 2009-11-06 | 709,998 | 711,000 | 691,002 | 697,002 | 99 | 580.84 |
| 2009-11-05 | 720,000 | 720,000 | 699,000 | 700,998 | 100 | 584.17 |
| 2009-11-04 | 700,002 | 730,002 | 696,000 | 721,998 | 227 | 601.67 |
| 2009-11-02 | 682,998 | 700,002 | 682,998 | 700,002 | 127 | 583.34 |
| 2009-10-30 | 724,002 | 727,998 | 700,002 | 712,002 | 200 | 593.34 |
| 2009-10-29 | 703,998 | 721,002 | 691,002 | 708,000 | 289 | 590 |
| 2009-10-28 | 729,000 | 730,002 | 702,000 | 726,000 | 432 | 605 |
| 2009-10-27 | 744,000 | 763,002 | 720,000 | 733,002 | 698 | 610.84 |
| 2009-10-26 | 694,002 | 747,000 | 693,000 | 738,000 | 1,099 | 615 |
| 2009-10-23 | 657,000 | 691,998 | 649,002 | 684,000 | 812 | 570 |
| 2009-10-22 | 646,002 | 651,000 | 639,000 | 648,000 | 109 | 540 |
| 2009-10-21 | 643,998 | 649,002 | 639,000 | 649,002 | 99 | 540.84 |
| 2009-10-20 | 663,000 | 663,000 | 639,000 | 648,000 | 119 | 540 |
| 2009-10-19 | 651,000 | 664,998 | 646,002 | 658,002 | 271 | 548.34 |
| 2009-10-16 | 628,998 | 639,000 | 628,002 | 636,000 | 61 | 530 |
| 2009-10-15 | 633,000 | 637,998 | 627,000 | 630,000 | 83 | 525 |
| 2009-10-14 | 648,000 | 648,000 | 630,000 | 633,000 | 111 | 527.50 |
| 2009-10-13 | 652,998 | 661,002 | 645,000 | 649,002 | 112 | 540.84 |
| 2009-10-09 | 637,998 | 652,998 | 637,998 | 652,998 | 126 | 544.17 |
| 2009-10-08 | 636,000 | 643,998 | 634,998 | 640,002 | 50 | 533.34 |
| 2009-10-07 | 633,000 | 649,998 | 622,998 | 646,002 | 195 | 538.34 |
| 2009-10-06 | 670,002 | 682,998 | 625,002 | 628,002 | 431 | 523.34 |
| 2009-10-05 | 648,000 | 663,000 | 640,002 | 657,000 | 204 | 547.50 |
| 2009-10-02 | 636,000 | 640,998 | 622,002 | 630,000 | 125 | 525 |
| 2009-10-01 | 655,002 | 663,000 | 637,998 | 649,998 | 199 | 541.67 |
| 2009-09-30 | 622,002 | 655,998 | 619,998 | 649,002 | 253 | 540.84 |
| 2009-09-29 | 625,002 | 631,002 | 618,000 | 625,998 | 128 | 521.67 |
| 2009-09-28 | 589,998 | 627,000 | 589,998 | 622,002 | 193 | 518.34 |
| 2009-09-25 | 622,998 | 628,002 | 609,000 | 609,000 | 172 | 507.50 |
| 2009-09-24 | 631,002 | 637,998 | 619,998 | 628,002 | 126 | 523.34 |
| 2009-09-18 | 660,000 | 675,000 | 622,998 | 631,002 | 437 | 525.84 |
| 2009-09-17 | 655,998 | 661,998 | 643,998 | 649,998 | 95 | 541.67 |
| 2009-09-16 | 676,998 | 685,998 | 654,000 | 660,000 | 165 | 550 |
| 2009-09-15 | 642,000 | 669,000 | 642,000 | 667,998 | 134 | 556.67 |
| 2009-09-14 | 649,998 | 658,002 | 636,000 | 649,998 | 109 | 541.67 |
| 2009-09-11 | 664,002 | 664,002 | 652,998 | 655,002 | 67 | 545.84 |
| 2009-09-10 | 667,002 | 667,002 | 652,002 | 660,000 | 103 | 550 |
| 2009-09-09 | 658,002 | 667,002 | 651,000 | 664,998 | 177 | 554.17 |
| 2009-09-08 | 631,998 | 634,998 | 615,000 | 631,998 | 149 | 526.67 |
| 2009-09-07 | 667,002 | 672,000 | 640,002 | 640,002 | 133 | 533.34 |
| 2009-09-04 | 691,998 | 697,998 | 660,000 | 661,998 | 359 | 551.67 |
| 2009-09-03 | 633,000 | 684,000 | 633,000 | 681,000 | 603 | 567.50 |
| 2009-09-02 | 607,998 | 634,002 | 607,998 | 631,002 | 117 | 525.84 |
| 2009-09-01 | 592,998 | 628,002 | 592,002 | 622,002 | 216 | 518.34 |
| 2009-08-31 | 606,000 | 613,002 | 585,000 | 603,000 | 218 | 502.50 |
| 2009-08-28 | 622,002 | 628,998 | 606,000 | 610,998 | 137 | 509.17 |
| 2009-08-27 | 630,000 | 630,000 | 619,998 | 627,000 | 68 | 522.50 |
| 2009-08-26 | 631,998 | 640,002 | 615,000 | 634,002 | 164 | 528.34 |
| 2009-08-25 | 655,998 | 655,998 | 630,000 | 636,000 | 213 | 530 |
| 2009-08-24 | 664,998 | 675,000 | 658,998 | 661,998 | 361 | 551.67 |
| 2009-08-21 | 613,998 | 649,002 | 613,998 | 646,998 | 448 | 539.17 |
| 2009-08-20 | 604,002 | 634,002 | 604,002 | 613,002 | 492 | 510.84 |
| 2009-08-19 | 687,000 | 688,002 | 637,998 | 643,002 | 504 | 535.84 |
| 2009-08-18 | 688,998 | 700,002 | 676,998 | 685,998 | 327 | 571.67 |
| 2009-08-17 | 685,998 | 721,002 | 685,998 | 703,998 | 561 | 586.67 |
| 2009-08-14 | 679,002 | 685,002 | 676,002 | 681,000 | 102 | 567.50 |
| 2009-08-13 | 688,998 | 697,002 | 679,002 | 685,002 | 187 | 570.84 |
| 2009-08-12 | 694,002 | 694,998 | 682,998 | 682,998 | 175 | 569.17 |
| 2009-08-11 | 694,998 | 708,000 | 682,998 | 697,998 | 272 | 581.67 |
| 2009-08-10 | 703,998 | 712,998 | 685,002 | 690,000 | 323 | 575 |
| 2009-08-07 | 724,998 | 733,002 | 691,002 | 697,002 | 656 | 580.84 |
| 2009-08-06 | 670,002 | 757,998 | 669,000 | 735,000 | 2,475 | 612.50 |
| 2009-08-05 | 676,998 | 682,002 | 658,998 | 664,998 | 258 | 554.17 |
| 2009-08-04 | 682,998 | 697,002 | 667,002 | 667,002 | 448 | 555.84 |
| 2009-08-03 | 708,000 | 717,000 | 675,000 | 678,000 | 470 | 565 |
| 2009-07-31 | 723,000 | 742,002 | 703,002 | 708,000 | 646 | 590 |
| 2009-07-30 | 709,998 | 739,002 | 691,002 | 715,002 | 561 | 595.84 |
| 2009-07-29 | 735,000 | 762,000 | 706,002 | 711,000 | 908 | 592.50 |
| 2009-07-28 | 769,998 | 817,998 | 714,000 | 753,000 | 3,351 | 627.50 |
| 2009-07-27 | 657,000 | 753,000 | 657,000 | 753,000 | 1,330 | 627.50 |
| 2009-07-24 | 712,002 | 715,002 | 642,000 | 652,998 | 885 | 544.17 |
| 2009-07-23 | 738,000 | 756,000 | 682,998 | 688,002 | 1,401 | 573.34 |
| 2009-07-22 | 669,000 | 720,000 | 669,000 | 720,000 | 1,671 | 600 |
| 2009-07-21 | 651,000 | 699,000 | 640,998 | 661,998 | 1,584 | 551.67 |
| 2009-07-17 | 589,998 | 637,998 | 577,002 | 631,002 | 2,030 | 525.84 |
| 2009-07-16 | 510,000 | 540,000 | 505,002 | 540,000 | 1,080 | 450 |
| 2009-07-15 | 486,000 | 502,998 | 478,002 | 490,002 | 355 | 408.34 |
| 2009-07-14 | 474,000 | 478,998 | 460,002 | 471,000 | 161 | 392.50 |
| 2009-07-13 | 501,000 | 513,000 | 445,002 | 463,998 | 747 | 386.67 |
| 2009-07-10 | 547,002 | 555,000 | 496,002 | 523,002 | 929 | 435.84 |
| 2009-07-09 | 480,000 | 532,002 | 480,000 | 532,002 | 1,531 | 443.34 |
| 2009-07-08 | 481,002 | 489,000 | 475,002 | 481,998 | 211 | 401.67 |
| 2009-07-07 | 475,998 | 498,000 | 475,998 | 487,998 | 405 | 406.67 |
| 2009-07-06 | 487,998 | 487,998 | 471,000 | 474,000 | 324 | 395 |
| 2009-07-03 | 445,998 | 481,998 | 445,998 | 481,998 | 376 | 401.67 |
| 2009-07-02 | 460,002 | 460,002 | 445,002 | 447,000 | 111 | 372.50 |
| 2009-07-01 | 453,000 | 462,000 | 451,002 | 454,998 | 122 | 379.17 |
| 2009-06-30 | 448,998 | 456,000 | 442,998 | 456,000 | 143 | 380 |
| 2009-06-29 | 463,002 | 465,000 | 442,998 | 445,998 | 222 | 371.67 |
| 2009-06-26 | 477,000 | 480,000 | 447,000 | 456,000 | 432 | 380 |
| 2009-06-25 | 490,002 | 493,998 | 475,998 | 478,002 | 250 | 398.34 |
| 2009-06-24 | 496,998 | 505,998 | 472,002 | 486,000 | 412 | 405 |
| 2009-06-23 | 472,002 | 502,998 | 463,998 | 492,000 | 514 | 410 |
| 2009-06-22 | 483,000 | 495,000 | 472,002 | 481,998 | 507 | 401.67 |
| 2009-06-19 | 442,998 | 465,000 | 439,002 | 465,000 | 290 | 387.50 |
| 2009-06-18 | 442,998 | 457,998 | 430,002 | 442,002 | 294 | 368.34 |
| 2009-06-17 | 430,002 | 447,000 | 427,998 | 442,002 | 249 | 368.34 |
| 2009-06-16 | 448,002 | 448,002 | 420,000 | 424,002 | 278 | 353.34 |
| 2009-06-15 | 415,002 | 448,998 | 414,000 | 441,000 | 426 | 367.50 |
| 2009-06-12 | 421,002 | 423,000 | 412,998 | 415,002 | 94 | 345.84 |
| 2009-06-11 | 405,000 | 421,002 | 402,000 | 420,000 | 163 | 350 |
| 2009-06-10 | 394,998 | 406,002 | 391,002 | 406,002 | 98 | 338.34 |
| 2009-06-09 | 397,998 | 399,000 | 394,002 | 397,998 | 110 | 331.67 |
| 2009-06-08 | 405,000 | 405,000 | 397,998 | 400,998 | 104 | 334.17 |
| 2009-06-05 | 409,002 | 409,998 | 405,000 | 406,002 | 51 | 338.34 |
| 2009-06-04 | 411,000 | 420,000 | 406,002 | 409,002 | 102 | 340.84 |
| 2009-06-03 | 406,998 | 412,002 | 406,002 | 411,000 | 75 | 342.50 |
| 2009-06-02 | 423,000 | 423,000 | 405,000 | 412,002 | 163 | 343.34 |
| 2009-06-01 | 424,998 | 429,000 | 418,002 | 418,002 | 179 | 348.34 |
| 2009-05-29 | 417,000 | 424,998 | 409,998 | 420,000 | 172 | 350 |
| 2009-05-28 | 424,998 | 433,002 | 417,000 | 420,000 | 244 | 350 |
| 2009-05-27 | 414,000 | 435,000 | 406,998 | 427,998 | 373 | 356.67 |
| 2009-05-26 | 400,002 | 414,000 | 393,000 | 406,998 | 259 | 339.17 |
| 2009-05-25 | 394,998 | 409,002 | 385,998 | 396,000 | 265 | 330 |
| 2009-05-22 | 411,000 | 411,000 | 390,000 | 399,000 | 323 | 332.50 |
| 2009-05-21 | 409,998 | 429,000 | 403,998 | 420,000 | 223 | 350 |
| 2009-05-20 | 435,000 | 436,998 | 400,998 | 418,002 | 327 | 348.34 |
| 2009-05-19 | 451,002 | 451,002 | 436,998 | 442,002 | 128 | 368.34 |
| 2009-05-18 | 450,000 | 469,002 | 435,000 | 448,002 | 301 | 373.34 |
| 2009-05-15 | 451,998 | 460,002 | 439,002 | 454,998 | 232 | 379.17 |
| 2009-05-14 | 475,002 | 483,000 | 451,002 | 457,002 | 265 | 380.84 |
| 2009-05-13 | 430,998 | 490,998 | 430,998 | 478,002 | 639 | 398.34 |
| 2009-05-12 | 890,004 | 923,004 | 863,004 | 882,000 | 171 | 367.50 |
| 2009-05-11 | 945,996 | 951,996 | 900,996 | 900,996 | 149 | 375.42 |
| 2009-05-08 | 903,000 | 933,996 | 903,000 | 926,004 | 150 | 385.84 |
| 2009-05-07 | 894,000 | 920,004 | 873,996 | 903,000 | 151 | 376.25 |
| 2009-05-01 | 864,000 | 884,004 | 849,996 | 864,000 | 77 | 360 |
| 2009-04-30 | 836,004 | 873,996 | 827,004 | 873,996 | 176 | 364.17 |
| 2009-04-28 | 900,996 | 906,996 | 819,000 | 825,996 | 276 | 344.17 |
| 2009-04-27 | 905,004 | 923,004 | 897,996 | 918,996 | 167 | 382.92 |
| 2009-04-24 | 980,004 | 987,996 | 900,000 | 905,004 | 236 | 377.09 |
| 2009-04-23 | 920,004 | 945,000 | 911,004 | 939,996 | 138 | 391.67 |
| 2009-04-22 | 950,004 | 959,004 | 915,000 | 930,000 | 128 | 387.50 |
| 2009-04-21 | 905,004 | 951,000 | 891,996 | 944,004 | 229 | 393.34 |
| 2009-04-20 | 984,996 | 996,000 | 923,004 | 923,004 | 246 | 384.59 |
| 2009-04-17 | 980,004 | 1,008,000 | 953,004 | 999,996 | 411 | 416.67 |
| 2009-04-16 | 900,000 | 950,004 | 876,996 | 950,004 | 258 | 395.84 |
| 2009-04-15 | 863,004 | 909,996 | 840,000 | 879,996 | 247 | 366.67 |
| 2009-04-14 | 972,996 | 995,004 | 863,004 | 863,004 | 437 | 359.59 |
| 2009-04-13 | 1,040,000 | 1,087,000 | 1,020,000 | 1,063,000 | 236 | 442.92 |
| 2009-04-10 | 1,020,000 | 1,025,000 | 915,000 | 1,010,000 | 314 | 420.84 |
| 2009-04-09 | 1,150,000 | 1,219,000 | 906,996 | 950,004 | 604 | 395.84 |
| 2009-04-08 | 987,996 | 1,081,000 | 966,000 | 1,081,000 | 380 | 450.42 |
| 2009-04-07 | 915,000 | 990,000 | 915,000 | 981,000 | 364 | 408.75 |
| 2009-04-06 | 830,004 | 915,000 | 828,996 | 915,000 | 337 | 381.25 |
| 2009-04-03 | 816,000 | 827,004 | 795,996 | 815,004 | 103 | 339.59 |
| 2009-04-02 | 819,000 | 819,996 | 795,996 | 815,004 | 174 | 339.59 |
| 2009-04-01 | 813,000 | 813,996 | 771,000 | 780,000 | 151 | 325 |
| 2009-03-31 | 767,004 | 815,004 | 767,004 | 783,000 | 219 | 326.25 |
| 2009-03-30 | 740,004 | 789,000 | 740,004 | 770,004 | 177 | 320.84 |
| 2009-03-27 | 741,000 | 755,004 | 720,996 | 737,004 | 118 | 307.09 |
| 2009-03-26 | 669,996 | 765,000 | 669,996 | 720,996 | 304 | 300.42 |
| 2009-03-25 | 669,000 | 690,996 | 660,000 | 675,000 | 67 | 281.25 |
| 2009-03-24 | 681,000 | 681,000 | 656,004 | 669,000 | 69 | 278.75 |
| 2009-03-23 | 677,004 | 698,004 | 671,004 | 680,004 | 82 | 283.34 |
| 2009-03-19 | 662,004 | 690,000 | 650,004 | 681,996 | 120 | 284.17 |
| 2009-03-18 | 687,996 | 702,000 | 650,004 | 660,996 | 129 | 275.42 |
| 2009-03-17 | 689,004 | 714,996 | 650,004 | 698,004 | 339 | 290.84 |
| 2009-03-16 | 620,004 | 669,000 | 620,004 | 669,000 | 190 | 278.75 |
| 2009-03-13 | 548,004 | 569,004 | 534,996 | 569,004 | 91 | 237.09 |
| 2009-03-12 | 558,000 | 582,000 | 521,004 | 530,004 | 114 | 220.84 |
| 2009-03-11 | 597,000 | 597,000 | 563,004 | 569,004 | 103 | 237.09 |
| 2009-03-10 | 527,004 | 573,996 | 510,000 | 572,004 | 133 | 238.34 |
| 2009-03-09 | 500,004 | 519,996 | 470,004 | 519,996 | 89 | 216.67 |
| 2009-03-06 | 500,004 | 530,004 | 489,996 | 507,996 | 130 | 211.67 |
| 2009-03-05 | 564,996 | 564,996 | 503,004 | 513,996 | 171 | 214.17 |
| 2009-03-04 | 579,996 | 579,996 | 546,000 | 560,004 | 80 | 233.34 |
| 2009-03-03 | 591,000 | 606,996 | 567,996 | 570,000 | 139 | 237.50 |
| 2009-03-02 | 564,996 | 609,000 | 540,996 | 591,000 | 151 | 246.25 |
| 2009-02-27 | 606,000 | 624,000 | 558,000 | 570,000 | 244 | 237.50 |
| 2009-02-26 | 560,004 | 617,004 | 560,004 | 606,000 | 309 | 252.50 |
| 2009-02-25 | 549,000 | 597,996 | 519,996 | 570,000 | 337 | 237.50 |
| 2009-02-24 | 450,000 | 500,004 | 422,004 | 500,004 | 146 | 208.34 |
| 2009-02-23 | 492,996 | 504,996 | 432,000 | 450,000 | 182 | 187.50 |
| 2009-02-20 | 549,996 | 597,996 | 489,996 | 510,000 | 452 | 212.50 |
| 2009-02-19 | 470,004 | 500,004 | 470,004 | 500,004 | 211 | 208.34 |
| 2009-02-18 | 396,996 | 450,000 | 396,000 | 450,000 | 223 | 187.50 |
| 2009-02-17 | 399,996 | 413,004 | 390,000 | 399,996 | 58 | 166.67 |
| 2009-02-16 | 399,996 | 416,004 | 399,996 | 401,004 | 27 | 167.09 |
| 2009-02-13 | 401,004 | 401,004 | 377,004 | 399,996 | 56 | 166.67 |
| 2009-02-12 | 399,996 | 420,000 | 392,004 | 405,000 | 129 | 168.75 |
| 2009-02-10 | 422,004 | 447,000 | 422,004 | 426,000 | 78 | 177.50 |
| 2009-02-09 | 369,996 | 423,996 | 360,000 | 411,996 | 92 | 171.67 |
| 2009-02-06 | 429,000 | 429,000 | 375,000 | 375,000 | 107 | 156.25 |
| 2009-02-05 | 423,000 | 447,000 | 416,004 | 425,004 | 70 | 177.09 |
| 2009-02-04 | 438,996 | 450,000 | 416,004 | 426,996 | 137 | 177.92 |
| 2009-02-03 | 429,996 | 429,996 | 392,004 | 429,000 | 391 | 178.75 |
| 2009-02-02 | 380,004 | 380,004 | 380,004 | 380,004 | 6 | 158.34 |
| 2009-01-30 | 285,996 | 330,000 | 285,996 | 330,000 | 64 | 137.50 |
| 2009-01-29 | 267,996 | 299,004 | 267,996 | 290,004 | 37 | 120.84 |
| 2009-01-28 | 264,996 | 269,004 | 263,004 | 269,004 | 16 | 112.09 |
| 2009-01-27 | 260,004 | 267,996 | 258,996 | 267,996 | 23 | 111.67 |
| 2009-01-26 | 234,396 | 263,004 | 234,396 | 263,004 | 53 | 109.59 |
| 2009-01-23 | 230,004 | 234,996 | 230,004 | 234,396 | 19 | 97.67 |
| 2009-01-22 | 231,000 | 231,000 | 230,004 | 230,004 | 7 | 95.84 |
| 2009-01-21 | 230,904 | 234,504 | 228,996 | 228,996 | 7 | 95.42 |
| 2009-01-20 | 249,996 | 249,996 | 227,004 | 237,000 | 87 | 98.75 |
| 2009-01-19 | 254,004 | 262,200 | 254,004 | 255,996 | 25 | 106.67 |
| 2009-01-16 | 249,996 | 252,996 | 249,504 | 249,996 | 15 | 104.17 |
| 2009-01-15 | 255,000 | 255,000 | 242,004 | 249,900 | 17 | 104.13 |
| 2009-01-14 | 236,004 | 261,900 | 236,004 | 261,900 | 29 | 109.13 |
| 2009-01-13 | 236,904 | 239,904 | 234,996 | 236,004 | 19 | 98.34 |
| 2009-01-09 | 240,000 | 240,000 | 236,004 | 237,000 | 6 | 98.75 |
| 2009-01-08 | 240,996 | 240,996 | 240,000 | 240,000 | 10 | 100 |
| 2009-01-07 | 242,796 | 243,000 | 240,096 | 243,000 | 23 | 101.25 |
| 2009-01-06 | 248,700 | 248,700 | 242,196 | 243,000 | 19 | 101.25 |
| 2009-01-05 | 246,000 | 248,796 | 241,704 | 241,704 | 11 | 100.71 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株
