3236 (株)プロパスト 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 | 4,460 | 4,800 | 4,440 | 4,540 | 36,635 | 227 |
| 2009-12-29 | 4,700 | 4,840 | 4,350 | 4,380 | 53,365 | 219 |
| 2009-12-28 | 4,200 | 4,650 | 4,200 | 4,650 | 44,761 | 232.50 |
| 2009-12-25 | 4,280 | 4,480 | 4,140 | 4,150 | 40,358 | 207.50 |
| 2009-12-24 | 5,550 | 5,620 | 4,530 | 4,530 | 97,724 | 226.50 |
| 2009-12-22 | 5,000 | 5,150 | 4,920 | 5,150 | 27,396 | 257.50 |
| 2009-12-21 | 4,110 | 4,650 | 4,050 | 4,650 | 62,270 | 232.50 |
| 2009-12-18 | 3,750 | 4,150 | 3,670 | 4,150 | 65,738 | 207.50 |
| 2009-12-17 | 3,950 | 4,000 | 3,630 | 3,650 | 29,643 | 182.50 |
| 2009-12-16 | 4,310 | 4,390 | 3,940 | 4,040 | 54,812 | 202 |
| 2009-12-15 | 3,410 | 4,010 | 3,360 | 4,010 | 44,294 | 200.50 |
| 2009-12-14 | 3,750 | 3,790 | 3,510 | 3,510 | 11,064 | 175.50 |
| 2009-12-11 | 3,780 | 3,900 | 3,620 | 3,770 | 18,826 | 188.50 |
| 2009-12-10 | 3,680 | 3,920 | 3,570 | 3,660 | 29,386 | 183 |
| 2009-12-09 | 3,730 | 3,970 | 3,610 | 3,730 | 25,740 | 186.50 |
| 2009-12-08 | 4,050 | 4,110 | 3,740 | 3,900 | 19,057 | 195 |
| 2009-12-07 | 4,250 | 4,390 | 3,900 | 4,060 | 30,638 | 203 |
| 2009-12-04 | 4,880 | 4,880 | 4,280 | 4,280 | 84,257 | 214 |
| 2009-12-03 | 4,780 | 4,780 | 4,780 | 4,780 | 2,279 | 239 |
| 2009-12-02 | 4,000 | 4,280 | 3,970 | 4,280 | 28,118 | 214 |
| 2009-12-01 | 3,360 | 3,780 | 3,240 | 3,780 | 40,015 | 189 |
| 2009-11-30 | 2,955 | 3,300 | 2,955 | 3,280 | 22,797 | 164 |
| 2009-11-27 | 3,080 | 3,180 | 2,980 | 2,995 | 15,644 | 149.75 |
| 2009-11-26 | 2,900 | 3,410 | 2,860 | 3,280 | 27,355 | 164 |
| 2009-11-25 | 2,915 | 3,190 | 2,750 | 3,060 | 23,424 | 153 |
| 2009-11-24 | 3,480 | 3,480 | 2,945 | 2,945 | 17,618 | 147.25 |
| 2009-11-20 | 3,200 | 3,590 | 3,160 | 3,330 | 28,188 | 166.50 |
| 2009-11-19 | 3,300 | 3,460 | 3,110 | 3,350 | 32,126 | 167.50 |
| 2009-11-18 | 3,800 | 3,890 | 3,300 | 3,550 | 22,017 | 177.50 |
| 2009-11-17 | 3,960 | 3,990 | 3,620 | 3,800 | 30,905 | 190 |
| 2009-11-16 | 3,850 | 4,040 | 3,450 | 3,510 | 20,113 | 175.50 |
| 2009-11-13 | 3,960 | 4,000 | 3,630 | 3,770 | 19,812 | 188.50 |
| 2009-11-12 | 4,510 | 4,610 | 3,950 | 4,010 | 25,640 | 200.50 |
| 2009-11-11 | 4,230 | 4,630 | 4,230 | 4,360 | 23,847 | 218 |
| 2009-11-10 | 4,400 | 4,690 | 4,250 | 4,330 | 45,479 | 216.50 |
| 2009-11-09 | 3,770 | 4,490 | 3,640 | 4,210 | 74,009 | 210.50 |
| 2009-11-06 | 4,540 | 4,600 | 4,020 | 4,020 | 35,455 | 201 |
| 2009-11-05 | 5,050 | 5,090 | 4,370 | 4,520 | 32,311 | 226 |
| 2009-11-04 | 5,100 | 5,320 | 4,950 | 5,050 | 30,698 | 252.50 |
| 2009-11-02 | 5,100 | 5,150 | 4,760 | 4,950 | 32,742 | 247.50 |
| 2009-10-30 | 5,920 | 5,920 | 5,240 | 5,280 | 27,080 | 264 |
| 2009-10-29 | 6,050 | 6,340 | 5,520 | 5,520 | 58,147 | 276 |
| 2009-10-28 | 5,250 | 6,150 | 5,250 | 6,150 | 85,472 | 307.50 |
| 2009-10-27 | 5,200 | 5,470 | 4,920 | 5,150 | 50,477 | 257.50 |
| 2009-10-26 | 6,010 | 6,170 | 5,400 | 5,400 | 74,482 | 270 |
| 2009-10-23 | 6,800 | 7,200 | 6,340 | 6,400 | 33,052 | 320 |
| 2009-10-22 | 7,430 | 7,600 | 6,750 | 6,810 | 40,464 | 340.50 |
| 2009-10-21 | 8,010 | 8,410 | 7,650 | 7,730 | 41,455 | 386.50 |
| 2009-10-20 | 7,800 | 8,400 | 7,610 | 8,070 | 71,522 | 403.50 |
| 2009-10-19 | 7,300 | 8,440 | 7,300 | 7,400 | 132,757 | 370 |
| 2009-10-16 | 8,300 | 8,300 | 8,300 | 8,300 | 1,140 | 415 |
| 2009-10-15 | 10,300 | 10,300 | 10,300 | 10,300 | 494 | 515 |
| 2009-10-14 | 12,800 | 13,250 | 12,050 | 12,300 | 23,405 | 615 |
| 2009-10-13 | 12,630 | 13,880 | 12,630 | 13,360 | 36,292 | 668 |
| 2009-10-09 | 11,000 | 13,190 | 10,770 | 12,530 | 51,123 | 626.50 |
| 2009-10-08 | 11,300 | 12,320 | 10,260 | 11,200 | 64,202 | 560 |
| 2009-10-07 | 9,560 | 10,500 | 9,400 | 10,500 | 36,743 | 525 |
| 2009-10-06 | 8,800 | 9,500 | 7,850 | 9,500 | 52,685 | 475 |
| 2009-10-05 | 9,600 | 9,920 | 8,500 | 8,500 | 39,866 | 425 |
| 2009-10-02 | 9,820 | 10,800 | 9,300 | 9,500 | 38,438 | 475 |
| 2009-10-01 | 12,300 | 12,400 | 11,100 | 11,120 | 16,893 | 556 |
| 2009-09-30 | 13,430 | 13,590 | 12,550 | 12,700 | 9,701 | 635 |
| 2009-09-29 | 13,300 | 14,370 | 13,120 | 13,510 | 17,614 | 675.50 |
| 2009-09-28 | 12,560 | 13,880 | 11,610 | 13,500 | 24,028 | 675 |
| 2009-09-25 | 11,970 | 14,100 | 11,500 | 12,500 | 26,259 | 625 |
| 2009-09-24 | 15,000 | 15,000 | 13,370 | 13,370 | 22,360 | 668.50 |
| 2009-09-18 | 16,400 | 17,380 | 14,500 | 15,370 | 40,574 | 768.50 |
| 2009-09-17 | 16,400 | 16,400 | 16,400 | 16,400 | 800 | 820 |
| 2009-09-16 | 14,400 | 14,400 | 14,400 | 14,400 | 1,521 | 720 |
| 2009-09-15 | 12,400 | 12,600 | 12,400 | 12,400 | 10,752 | 620 |
| 2009-09-14 | 15,530 | 15,690 | 14,330 | 14,400 | 21,818 | 720 |
| 2009-09-11 | 16,800 | 16,900 | 15,850 | 16,330 | 16,702 | 816.50 |
| 2009-09-10 | 15,500 | 18,000 | 15,400 | 17,000 | 36,448 | 850 |
| 2009-09-09 | 16,620 | 16,650 | 15,750 | 16,100 | 19,017 | 805 |
| 2009-09-08 | 16,900 | 17,310 | 16,450 | 16,820 | 17,869 | 841 |
| 2009-09-07 | 16,560 | 17,880 | 15,770 | 17,100 | 36,383 | 855 |
| 2009-09-04 | 18,860 | 18,860 | 16,750 | 16,960 | 40,460 | 848 |
| 2009-09-03 | 16,650 | 18,300 | 16,650 | 18,260 | 38,762 | 913 |
| 2009-09-02 | 15,490 | 17,100 | 15,240 | 16,450 | 32,176 | 822.50 |
| 2009-09-01 | 13,560 | 16,140 | 13,410 | 16,090 | 42,452 | 804.50 |
| 2009-08-31 | 14,780 | 14,780 | 13,230 | 14,160 | 39,727 | 708 |
| 2009-08-28 | 14,910 | 17,110 | 13,110 | 13,300 | 89,437 | 665 |
| 2009-08-27 | 15,390 | 17,410 | 14,790 | 15,110 | 58,945 | 755.50 |
| 2009-08-26 | 20,190 | 21,500 | 16,790 | 16,790 | 64,995 | 839.50 |
| 2009-08-25 | 16,260 | 18,790 | 16,190 | 18,790 | 64,008 | 939.50 |
| 2009-08-24 | 13,990 | 14,790 | 13,320 | 14,790 | 26,316 | 739.50 |
| 2009-08-21 | 11,390 | 12,790 | 11,110 | 12,790 | 55,654 | 639.50 |
| 2009-08-20 | 10,290 | 10,790 | 9,850 | 10,790 | 35,089 | 539.50 |
| 2009-08-19 | 9,160 | 9,990 | 9,160 | 9,790 | 41,690 | 489.50 |
| 2009-08-18 | 7,720 | 9,020 | 7,710 | 9,010 | 32,242 | 450.50 |
| 2009-08-17 | 8,140 | 8,250 | 7,830 | 8,020 | 14,018 | 401 |
| 2009-08-14 | 8,350 | 8,800 | 8,110 | 8,340 | 19,774 | 417 |
| 2009-08-13 | 9,160 | 9,160 | 8,210 | 8,500 | 51,654 | 425 |
| 2009-08-12 | 8,060 | 8,160 | 8,000 | 8,160 | 8,742 | 408 |
| 2009-08-11 | 6,850 | 7,270 | 6,750 | 7,160 | 19,962 | 358 |
| 2009-08-10 | 6,550 | 7,100 | 6,330 | 6,950 | 27,745 | 347.50 |
| 2009-08-07 | 6,380 | 6,450 | 6,050 | 6,250 | 7,017 | 312.50 |
| 2009-08-06 | 6,550 | 6,550 | 6,150 | 6,240 | 9,412 | 312 |
| 2009-08-05 | 6,500 | 6,910 | 6,230 | 6,490 | 17,933 | 324.50 |
| 2009-08-04 | 7,200 | 7,380 | 6,550 | 6,600 | 25,590 | 330 |
| 2009-08-03 | 7,030 | 7,500 | 6,800 | 7,120 | 27,265 | 356 |
| 2009-07-31 | 6,660 | 7,120 | 6,510 | 7,090 | 30,261 | 354.50 |
| 2009-07-30 | 6,130 | 7,150 | 5,810 | 6,350 | 43,414 | 317.50 |
| 2009-07-29 | 5,800 | 6,330 | 5,360 | 6,330 | 46,925 | 316.50 |
| 2009-07-28 | 5,360 | 5,360 | 5,360 | 5,360 | 1,112 | 268 |
| 2009-07-27 | 5,270 | 5,280 | 4,850 | 4,860 | 14,577 | 243 |
| 2009-07-24 | 5,300 | 5,790 | 4,880 | 5,290 | 25,401 | 264.50 |
| 2009-07-23 | 5,600 | 5,840 | 4,850 | 5,290 | 39,186 | 264.50 |
| 2009-07-22 | 6,250 | 7,180 | 5,520 | 5,700 | 72,657 | 285 |
| 2009-07-21 | 6,350 | 6,350 | 6,350 | 6,350 | 1,820 | 317.50 |
| 2009-07-17 | 5,350 | 5,350 | 5,350 | 5,350 | 1,988 | 267.50 |
| 2009-07-16 | 4,850 | 4,850 | 4,850 | 4,850 | 1,734 | 242.50 |
| 2009-07-15 | 4,190 | 4,500 | 4,000 | 4,350 | 25,774 | 217.50 |
| 2009-07-14 | 3,700 | 4,000 | 3,550 | 4,000 | 11,835 | 200 |
| 2009-07-13 | 3,600 | 4,000 | 3,500 | 3,500 | 13,943 | 175 |
| 2009-07-10 | 4,370 | 4,400 | 4,000 | 4,000 | 20,091 | 200 |
| 2009-07-09 | 5,170 | 5,170 | 4,170 | 4,500 | 53,224 | 225 |
| 2009-07-08 | 4,670 | 4,670 | 4,670 | 4,670 | 1,231 | 233.50 |
| 2009-07-07 | 3,620 | 4,170 | 3,540 | 4,170 | 7,020 | 208.50 |
| 2009-07-06 | 3,930 | 3,970 | 3,610 | 3,670 | 9,918 | 183.50 |
| 2009-07-03 | 3,810 | 3,980 | 3,680 | 3,980 | 13,162 | 199 |
| 2009-07-02 | 4,250 | 4,250 | 3,900 | 4,000 | 11,330 | 200 |
| 2009-07-01 | 4,170 | 4,320 | 4,100 | 4,200 | 9,311 | 210 |
| 2009-06-30 | 4,300 | 4,450 | 4,150 | 4,270 | 13,286 | 213.50 |
| 2009-06-29 | 4,600 | 4,650 | 4,200 | 4,260 | 17,693 | 213 |
| 2009-06-26 | 4,760 | 4,770 | 4,430 | 4,550 | 17,944 | 227.50 |
| 2009-06-25 | 4,640 | 4,830 | 4,500 | 4,510 | 20,334 | 225.50 |
| 2009-06-24 | 4,730 | 4,870 | 4,200 | 4,790 | 24,264 | 239.50 |
| 2009-06-23 | 4,520 | 4,950 | 4,200 | 4,480 | 31,587 | 224 |
| 2009-06-22 | 3,970 | 4,620 | 3,870 | 4,620 | 55,502 | 231 |
| 2009-06-19 | 4,820 | 4,970 | 4,120 | 4,120 | 40,567 | 206 |
| 2009-06-18 | 5,510 | 5,800 | 4,610 | 4,620 | 37,072 | 231 |
| 2009-06-17 | 5,170 | 6,370 | 5,170 | 5,600 | 61,362 | 280 |
| 2009-06-16 | 6,170 | 6,290 | 5,670 | 5,670 | 47,940 | 283.50 |
| 2009-06-15 | 7,190 | 7,900 | 6,350 | 6,670 | 69,320 | 333.50 |
| 2009-06-12 | 8,040 | 9,040 | 7,990 | 7,990 | 54,347 | 399.50 |
| 2009-06-11 | 5,540 | 7,040 | 5,240 | 7,040 | 53,485 | 352 |
| 2009-06-10 | 5,040 | 5,040 | 5,040 | 5,040 | 1,195 | 252 |
| 2009-06-09 | 3,490 | 4,040 | 3,300 | 4,040 | 36,293 | 202 |
| 2009-06-08 | 2,610 | 3,040 | 2,600 | 3,040 | 70,872 | 152 |
| 2009-06-05 | 2,640 | 2,640 | 2,640 | 2,640 | 10,713 | 132 |
| 2009-06-04 | 2,240 | 2,240 | 2,240 | 2,240 | 1,318 | 112 |
| 2009-06-03 | 2,040 | 2,080 | 1,910 | 1,938 | 9,586 | 96.90 |
| 2009-06-02 | 2,190 | 2,215 | 1,980 | 2,000 | 19,310 | 100 |
| 2009-06-01 | 2,040 | 2,270 | 1,900 | 2,070 | 26,421 | 103.50 |
| 2009-05-29 | 2,325 | 2,380 | 2,000 | 2,225 | 19,210 | 111.25 |
| 2009-05-28 | 2,320 | 2,440 | 2,310 | 2,340 | 13,444 | 117 |
| 2009-05-27 | 2,495 | 2,515 | 2,320 | 2,320 | 21,832 | 116 |
| 2009-05-26 | 2,405 | 2,630 | 2,320 | 2,410 | 31,754 | 120.50 |
| 2009-05-25 | 2,535 | 2,600 | 2,355 | 2,400 | 32,597 | 120 |
| 2009-05-22 | 2,410 | 2,740 | 2,315 | 2,495 | 53,577 | 124.75 |
| 2009-05-21 | 2,435 | 2,670 | 2,210 | 2,400 | 44,830 | 120 |
| 2009-05-20 | 2,150 | 2,510 | 2,100 | 2,395 | 76,813 | 119.75 |
| 2009-05-19 | 2,100 | 2,110 | 2,075 | 2,110 | 32,082 | 105.50 |
| 2009-05-18 | 1,800 | 1,960 | 1,786 | 1,808 | 19,147 | 90.40 |
| 2009-05-15 | 1,765 | 1,970 | 1,593 | 1,935 | 39,682 | 96.75 |
| 2009-05-14 | 2,085 | 2,200 | 1,885 | 1,885 | 47,952 | 94.25 |
| 2009-05-13 | 2,285 | 2,285 | 2,280 | 2,285 | 13,111 | 114.25 |
| 2009-05-12 | 1,981 | 1,981 | 1,919 | 1,981 | 25,280 | 99.05 |
| 2009-05-11 | 1,591 | 1,681 | 1,550 | 1,681 | 13,104 | 84.05 |
| 2009-05-08 | 1,439 | 1,549 | 1,359 | 1,481 | 24,800 | 74.05 |
| 2009-05-07 | 1,260 | 1,459 | 1,260 | 1,459 | 36,044 | 72.95 |
| 2009-05-01 | 1,230 | 1,259 | 1,214 | 1,259 | 5,989 | 62.95 |
| 2009-04-30 | 1,258 | 1,258 | 1,200 | 1,250 | 7,422 | 62.50 |
| 2009-04-28 | 1,191 | 1,260 | 1,180 | 1,180 | 11,573 | 59 |
| 2009-04-27 | 1,160 | 1,239 | 1,148 | 1,200 | 7,061 | 60 |
| 2009-04-24 | 1,280 | 1,280 | 1,180 | 1,200 | 10,641 | 60 |
| 2009-04-23 | 1,190 | 1,311 | 1,150 | 1,280 | 16,118 | 64 |
| 2009-04-22 | 1,248 | 1,298 | 1,170 | 1,170 | 12,722 | 58.50 |
| 2009-04-21 | 1,239 | 1,280 | 1,161 | 1,208 | 21,248 | 60.40 |
| 2009-04-20 | 1,332 | 1,360 | 1,298 | 1,315 | 9,479 | 65.75 |
| 2009-04-17 | 1,330 | 1,369 | 1,254 | 1,312 | 13,147 | 65.60 |
| 2009-04-16 | 1,395 | 1,425 | 1,318 | 1,350 | 14,414 | 67.50 |
| 2009-04-15 | 1,435 | 1,479 | 1,350 | 1,375 | 26,930 | 68.75 |
| 2009-04-14 | 1,565 | 1,590 | 1,440 | 1,495 | 41,982 | 74.75 |
| 2009-04-13 | 1,315 | 1,535 | 1,315 | 1,490 | 82,768 | 74.50 |
| 2009-04-10 | 1,488 | 1,550 | 1,325 | 1,335 | 45,586 | 66.75 |
| 2009-04-09 | 1,308 | 1,460 | 1,302 | 1,428 | 62,101 | 71.40 |
| 2009-04-08 | 1,555 | 1,555 | 1,250 | 1,267 | 89,168 | 63.35 |
| 2009-04-07 | 1,525 | 1,525 | 1,525 | 1,525 | 3,012 | 76.25 |
| 2009-04-06 | 1,325 | 1,325 | 1,325 | 1,325 | 21,881 | 66.25 |
| 2009-04-03 | 1,141 | 1,340 | 1,051 | 1,124 | 145,935 | 56.20 |
| 2009-04-02 | 1,640 | 1,640 | 1,640 | 1,640 | 666 | 82 |
| 2009-04-01 | 2,040 | 2,040 | 2,040 | 2,040 | 531 | 102 |
| 2009-03-31 | 2,440 | 2,440 | 2,440 | 2,440 | 1,451 | 122 |
| 2009-03-30 | 2,680 | 2,840 | 2,650 | 2,840 | 57,931 | 142 |
| 2009-03-27 | 2,150 | 2,440 | 2,065 | 2,440 | 56,730 | 122 |
| 2009-03-26 | 2,340 | 2,530 | 1,951 | 2,040 | 44,772 | 102 |
| 2009-03-25 | 2,525 | 2,945 | 2,205 | 2,300 | 68,477 | 115 |
| 2009-03-24 | 2,605 | 2,605 | 2,310 | 2,605 | 47,871 | 130.25 |
| 2009-03-23 | 2,025 | 2,205 | 2,025 | 2,205 | 38,217 | 110.25 |
| 2009-03-19 | 1,752 | 2,190 | 1,752 | 1,905 | 64,454 | 95.25 |
| 2009-03-18 | 1,602 | 1,602 | 1,530 | 1,602 | 30,046 | 80.10 |
| 2009-03-17 | 1,402 | 1,402 | 1,402 | 1,402 | 144 | 70.10 |
| 2009-03-16 | 1,202 | 1,202 | 1,202 | 1,202 | 755 | 60.10 |
| 2009-03-13 | 1,090 | 1,150 | 1,002 | 1,002 | 29,672 | 50.10 |
| 2009-03-12 | 1,190 | 1,449 | 1,060 | 1,090 | 55,538 | 54.50 |
| 2009-03-11 | 1,310 | 1,310 | 1,310 | 1,310 | 801 | 65.50 |
| 2009-03-10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,101 | 80.50 |
| 2009-03-09 | 2,190 | 2,435 | 1,910 | 1,910 | 48,283 | 95.50 |
| 2009-03-06 | 2,290 | 2,925 | 2,170 | 2,350 | 77,248 | 117.50 |
| 2009-03-05 | 2,130 | 2,130 | 2,130 | 2,130 | 2,486 | 106.50 |
| 2009-03-04 | 1,446 | 1,526 | 1,326 | 1,526 | 28,777 | 76.30 |
| 2009-03-03 | 976 | 1,126 | 926 | 1,126 | 81,207 | 56.30 |
| 2009-03-02 | 926 | 926 | 926 | 926 | 2,499 | 46.30 |
| 2009-02-27 | 796 | 826 | 783 | 826 | 21,266 | 41.30 |
| 2009-02-26 | 630 | 726 | 620 | 726 | 15,426 | 36.30 |
| 2009-02-25 | 672 | 672 | 620 | 626 | 13,875 | 31.30 |
| 2009-02-24 | 654 | 709 | 622 | 622 | 18,192 | 31.10 |
| 2009-02-23 | 714 | 716 | 631 | 714 | 11,849 | 35.70 |
| 2009-02-20 | 760 | 779 | 655 | 719 | 28,384 | 35.95 |
| 2009-02-19 | 708 | 829 | 692 | 755 | 33,678 | 37.75 |
| 2009-02-18 | 748 | 770 | 738 | 738 | 31,519 | 36.90 |
| 2009-02-17 | 908 | 914 | 838 | 838 | 34,925 | 41.90 |
| 2009-02-16 | 1,029 | 1,054 | 929 | 938 | 27,773 | 46.90 |
| 2009-02-13 | 1,100 | 1,150 | 1,004 | 1,040 | 19,925 | 52 |
| 2009-02-12 | 1,045 | 1,168 | 1,030 | 1,080 | 21,257 | 54 |
| 2009-02-10 | 1,021 | 1,178 | 1,002 | 1,025 | 39,363 | 51.25 |
| 2009-02-09 | 1,148 | 1,166 | 1,000 | 1,001 | 46,464 | 50.05 |
| 2009-02-06 | 1,214 | 1,240 | 1,188 | 1,188 | 58,991 | 59.40 |
| 2009-02-05 | 1,208 | 1,388 | 1,200 | 1,388 | 72,774 | 69.40 |
| 2009-02-04 | 1,305 | 1,384 | 1,185 | 1,188 | 70,891 | 59.40 |
| 2009-02-03 | 1,505 | 1,531 | 1,385 | 1,385 | 52,560 | 69.25 |
| 2009-02-02 | 1,845 | 1,950 | 1,685 | 1,685 | 37,497 | 84.25 |
| 2009-01-30 | 2,270 | 2,270 | 1,960 | 2,085 | 93,721 | 104.25 |
| 2009-01-29 | 1,970 | 1,970 | 1,970 | 1,970 | 6,499 | 98.50 |
| 2009-01-28 | 1,700 | 1,720 | 1,601 | 1,670 | 27,201 | 83.50 |
| 2009-01-27 | 1,700 | 1,850 | 1,650 | 1,680 | 66,187 | 84 |
| 2009-01-26 | 1,849 | 1,900 | 1,651 | 1,675 | 31,676 | 83.75 |
| 2009-01-23 | 1,850 | 2,000 | 1,652 | 1,796 | 71,008 | 89.80 |
| 2009-01-22 | 2,080 | 2,350 | 1,905 | 1,940 | 75,619 | 97 |
| 2009-01-21 | 2,430 | 2,850 | 2,195 | 2,235 | 123,610 | 111.75 |
| 2009-01-20 | 1,900 | 2,590 | 1,622 | 2,590 | 163,204 | 129.50 |
| 2009-01-19 | 2,830 | 2,960 | 2,190 | 2,190 | 166,678 | 109.50 |
| 2009-01-16 | 3,590 | 3,680 | 2,990 | 2,990 | 134,755 | 149.50 |
| 2009-01-15 | 3,990 | 3,990 | 3,990 | 3,990 | 910 | 199.50 |
| 2009-01-14 | 4,490 | 4,490 | 4,490 | 4,490 | 1,675 | 224.50 |
| 2009-01-13 | 5,490 | 5,490 | 5,490 | 5,490 | 2,005 | 274.50 |
| 2009-01-09 | 6,060 | 6,500 | 5,660 | 6,490 | 73,564 | 324.50 |
| 2009-01-08 | 6,660 | 6,660 | 6,660 | 6,660 | 1,325 | 333 |
| 2009-01-07 | 8,160 | 8,600 | 7,660 | 7,660 | 20,406 | 383 |
| 2009-01-06 | 8,660 | 8,660 | 8,660 | 8,660 | 879 | 433 |
| 2009-01-05 | 7,300 | 7,660 | 6,830 | 7,660 | 11,936 | 383 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
