3242 (株)アーバネットコーポレーション 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 | 24,500 | 26,500 | 24,232 | 26,500 | 62 | 66.25 |
| 2009-12-29 | 26,300 | 26,300 | 26,300 | 26,300 | 1 | 65.75 |
| 2009-12-28 | 24,200 | 26,000 | 24,200 | 26,000 | 5 | 65 |
| 2009-12-25 | 25,252 | 26,000 | 25,252 | 26,000 | 5 | 65 |
| 2009-12-24 | 26,000 | 26,000 | 26,000 | 26,000 | 6 | 65 |
| 2009-12-22 | 25,500 | 26,000 | 25,500 | 26,000 | 7 | 65 |
| 2009-12-21 | 25,900 | 25,900 | 24,400 | 24,400 | 30 | 61 |
| 2009-12-18 | 25,500 | 25,600 | 25,500 | 25,600 | 25 | 64 |
| 2009-12-17 | 25,500 | 26,900 | 24,400 | 24,400 | 38 | 61 |
| 2009-12-16 | 24,000 | 25,500 | 24,000 | 25,500 | 27 | 63.75 |
| 2009-12-15 | 25,100 | 25,100 | 24,000 | 24,000 | 35 | 60 |
| 2009-12-14 | 25,012 | 25,100 | 24,100 | 25,100 | 37 | 62.75 |
| 2009-12-11 | 24,100 | 25,012 | 24,100 | 25,012 | 3 | 62.53 |
| 2009-12-09 | 25,000 | 25,000 | 24,100 | 24,100 | 39 | 60.25 |
| 2009-12-08 | 25,292 | 25,292 | 25,292 | 25,292 | 1 | 63.23 |
| 2009-12-07 | 23,992 | 23,992 | 23,992 | 23,992 | 1 | 59.98 |
| 2009-12-04 | 25,000 | 25,000 | 23,500 | 23,992 | 42 | 59.98 |
| 2009-12-03 | 24,500 | 25,400 | 24,500 | 25,200 | 14 | 63 |
| 2009-12-01 | 24,500 | 24,692 | 24,500 | 24,500 | 13 | 61.25 |
| 2009-11-30 | 23,200 | 23,500 | 23,200 | 23,500 | 41 | 58.75 |
| 2009-11-26 | 23,200 | 23,200 | 23,200 | 23,200 | 33 | 58 |
| 2009-11-25 | 24,700 | 24,700 | 23,200 | 23,200 | 53 | 58 |
| 2009-11-24 | 25,012 | 25,012 | 25,012 | 25,012 | 48 | 62.53 |
| 2009-11-20 | 25,012 | 25,020 | 25,012 | 25,012 | 12 | 62.53 |
| 2009-11-19 | 25,000 | 25,012 | 25,000 | 25,000 | 33 | 62.50 |
| 2009-11-18 | 24,900 | 24,900 | 23,800 | 24,800 | 14 | 62 |
| 2009-11-17 | 24,000 | 24,300 | 23,800 | 23,800 | 50 | 59.50 |
| 2009-11-16 | 24,020 | 25,492 | 24,000 | 24,000 | 64 | 60 |
| 2009-11-13 | 25,000 | 25,000 | 24,000 | 24,000 | 50 | 60 |
| 2009-11-12 | 25,000 | 25,000 | 25,000 | 25,000 | 40 | 62.50 |
| 2009-11-11 | 25,600 | 25,600 | 25,000 | 25,000 | 50 | 62.50 |
| 2009-11-10 | 25,832 | 25,832 | 25,232 | 25,532 | 14 | 63.83 |
| 2009-11-09 | 24,932 | 25,100 | 24,932 | 24,932 | 23 | 62.33 |
| 2009-11-06 | 24,320 | 24,932 | 24,320 | 24,932 | 8 | 62.33 |
| 2009-11-05 | 24,620 | 24,872 | 24,320 | 24,320 | 47 | 60.80 |
| 2009-11-04 | 24,000 | 24,332 | 24,000 | 24,320 | 15 | 60.80 |
| 2009-11-02 | 23,100 | 24,000 | 23,100 | 24,000 | 15 | 60 |
| 2009-10-30 | 23,652 | 24,252 | 23,100 | 23,100 | 58 | 57.75 |
| 2009-10-29 | 26,000 | 26,000 | 23,612 | 23,620 | 146 | 59.05 |
| 2009-10-28 | 24,300 | 26,000 | 24,300 | 26,000 | 262 | 65 |
| 2009-10-27 | 24,500 | 24,500 | 23,000 | 23,000 | 13 | 57.50 |
| 2009-10-26 | 24,400 | 24,400 | 24,400 | 24,400 | 2 | 61 |
| 2009-10-23 | 23,200 | 24,000 | 23,200 | 24,000 | 24 | 60 |
| 2009-10-22 | 23,400 | 23,400 | 23,000 | 23,000 | 2 | 57.50 |
| 2009-10-21 | 22,800 | 23,100 | 22,800 | 22,800 | 29 | 57 |
| 2009-10-20 | 23,100 | 23,352 | 23,000 | 23,352 | 18 | 58.38 |
| 2009-10-19 | 23,800 | 23,800 | 22,800 | 23,100 | 40 | 57.75 |
| 2009-10-16 | 23,400 | 23,800 | 23,200 | 23,600 | 33 | 59 |
| 2009-10-15 | 23,412 | 23,412 | 22,560 | 23,400 | 11 | 58.50 |
| 2009-10-14 | 23,000 | 23,400 | 22,712 | 23,400 | 33 | 58.50 |
| 2009-10-13 | 23,752 | 24,600 | 23,752 | 24,600 | 17 | 61.50 |
| 2009-10-09 | 24,000 | 24,000 | 23,400 | 23,752 | 31 | 59.38 |
| 2009-10-08 | 22,800 | 23,792 | 22,560 | 23,792 | 24 | 59.48 |
| 2009-10-07 | 23,772 | 23,772 | 22,500 | 22,560 | 22 | 56.40 |
| 2009-10-06 | 23,460 | 23,772 | 23,000 | 23,772 | 80 | 59.43 |
| 2009-10-05 | 22,520 | 25,500 | 22,520 | 25,500 | 83 | 63.75 |
| 2009-10-02 | 22,300 | 22,500 | 21,900 | 22,500 | 52 | 56.25 |
| 2009-10-01 | 22,252 | 23,452 | 22,000 | 22,300 | 66 | 55.75 |
| 2009-09-30 | 21,832 | 22,000 | 21,252 | 22,000 | 23 | 55 |
| 2009-09-29 | 23,200 | 23,200 | 21,800 | 22,460 | 48 | 56.15 |
| 2009-09-28 | 23,312 | 23,852 | 22,220 | 23,852 | 76 | 59.63 |
| 2009-09-25 | 24,920 | 24,920 | 24,032 | 24,812 | 6 | 62.03 |
| 2009-09-24 | 25,200 | 25,500 | 24,200 | 24,200 | 18 | 60.50 |
| 2009-09-18 | 25,020 | 25,200 | 24,500 | 25,200 | 111 | 63 |
| 2009-09-17 | 25,400 | 25,812 | 25,052 | 25,052 | 16 | 62.63 |
| 2009-09-16 | 25,000 | 25,312 | 25,000 | 25,000 | 30 | 62.50 |
| 2009-09-15 | 26,000 | 26,000 | 25,012 | 25,052 | 16 | 62.63 |
| 2009-09-14 | 27,100 | 27,260 | 25,500 | 26,000 | 25 | 65 |
| 2009-09-11 | 27,800 | 27,800 | 26,100 | 27,400 | 56 | 68.50 |
| 2009-09-10 | 26,232 | 27,500 | 26,152 | 27,492 | 40 | 68.73 |
| 2009-09-09 | 25,112 | 25,112 | 25,032 | 25,032 | 7 | 62.58 |
| 2009-09-08 | 25,800 | 26,000 | 25,112 | 26,000 | 10 | 65 |
| 2009-09-07 | 26,000 | 26,300 | 25,000 | 25,000 | 31 | 62.50 |
| 2009-09-04 | 26,492 | 26,600 | 26,000 | 26,600 | 11 | 66.50 |
| 2009-09-03 | 26,992 | 27,152 | 26,500 | 26,500 | 32 | 66.25 |
| 2009-09-02 | 26,300 | 27,100 | 25,900 | 27,100 | 38 | 67.75 |
| 2009-09-01 | 24,532 | 26,300 | 24,532 | 26,300 | 32 | 65.75 |
| 2009-08-31 | 24,700 | 25,900 | 24,700 | 25,300 | 22 | 63.25 |
| 2009-08-28 | 24,712 | 25,000 | 24,700 | 25,000 | 10 | 62.50 |
| 2009-08-27 | 25,332 | 25,500 | 24,820 | 25,000 | 65 | 62.50 |
| 2009-08-26 | 25,292 | 25,500 | 24,520 | 25,120 | 44 | 62.80 |
| 2009-08-25 | 25,020 | 25,492 | 24,800 | 24,900 | 11 | 62.25 |
| 2009-08-24 | 25,712 | 26,000 | 25,100 | 25,152 | 22 | 62.88 |
| 2009-08-21 | 25,112 | 26,312 | 25,112 | 26,312 | 24 | 65.78 |
| 2009-08-20 | 25,700 | 26,600 | 25,000 | 25,400 | 50 | 63.50 |
| 2009-08-19 | 28,480 | 28,480 | 25,500 | 27,500 | 74 | 68.75 |
| 2009-08-18 | 28,000 | 28,500 | 27,000 | 28,500 | 133 | 71.25 |
| 2009-08-17 | 31,400 | 32,600 | 30,600 | 31,000 | 374 | 77.50 |
| 2009-08-14 | 28,700 | 29,600 | 28,100 | 29,600 | 122 | 74 |
| 2009-08-13 | 25,600 | 27,400 | 25,600 | 26,600 | 280 | 66.50 |
| 2009-08-12 | 24,100 | 24,400 | 23,860 | 24,400 | 6 | 61 |
| 2009-08-11 | 24,600 | 24,600 | 24,100 | 24,100 | 20 | 60.25 |
| 2009-08-10 | 24,212 | 24,212 | 22,712 | 24,000 | 8 | 60 |
| 2009-08-07 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 60 |
| 2009-08-05 | 24,500 | 24,500 | 23,800 | 23,800 | 21 | 59.50 |
| 2009-08-04 | 24,800 | 25,000 | 24,500 | 24,800 | 31 | 62 |
| 2009-08-03 | 24,900 | 24,900 | 24,800 | 24,800 | 15 | 62 |
| 2009-07-31 | 23,700 | 24,300 | 23,700 | 24,252 | 52 | 60.63 |
| 2009-07-30 | 23,600 | 24,100 | 23,500 | 24,000 | 14 | 60 |
| 2009-07-29 | 24,000 | 24,500 | 22,912 | 24,500 | 38 | 61.25 |
| 2009-07-28 | 26,600 | 26,600 | 23,512 | 25,500 | 157 | 63.75 |
| 2009-07-27 | 26,000 | 26,000 | 26,000 | 26,000 | 232 | 65 |
| 2009-07-24 | 23,000 | 23,000 | 23,000 | 23,000 | 46 | 57.50 |
| 2009-07-23 | 19,500 | 20,000 | 19,500 | 20,000 | 28 | 50 |
| 2009-07-22 | 19,400 | 19,400 | 19,400 | 19,400 | 1 | 48.50 |
| 2009-07-21 | 19,500 | 20,000 | 19,360 | 19,360 | 22 | 48.40 |
| 2009-07-17 | 18,300 | 19,700 | 18,300 | 19,700 | 22 | 49.25 |
| 2009-07-16 | 17,900 | 18,300 | 17,900 | 18,000 | 23 | 45 |
| 2009-07-15 | 17,552 | 17,900 | 17,500 | 17,900 | 11 | 44.75 |
| 2009-07-14 | 17,000 | 17,800 | 16,400 | 17,800 | 33 | 44.50 |
| 2009-07-13 | 18,300 | 18,500 | 17,100 | 18,000 | 20 | 45 |
| 2009-07-10 | 19,892 | 19,892 | 18,800 | 19,100 | 25 | 47.75 |
| 2009-07-09 | 20,200 | 20,300 | 20,000 | 20,300 | 6 | 50.75 |
| 2009-07-08 | 20,012 | 20,612 | 20,012 | 20,100 | 25 | 50.25 |
| 2009-07-07 | 22,480 | 22,480 | 22,100 | 22,100 | 52 | 55.25 |
| 2009-07-06 | 22,400 | 22,400 | 22,100 | 22,380 | 5 | 55.95 |
| 2009-07-03 | 21,212 | 21,592 | 21,200 | 21,200 | 26 | 53 |
| 2009-07-02 | 22,092 | 22,100 | 21,200 | 21,200 | 47 | 53 |
| 2009-07-01 | 21,432 | 22,000 | 21,300 | 22,000 | 91 | 55 |
| 2009-06-30 | 20,800 | 23,300 | 20,500 | 23,300 | 148 | 58.25 |
| 2009-06-29 | 26,300 | 26,300 | 23,200 | 23,200 | 33 | 58 |
| 2009-06-26 | 26,000 | 26,700 | 25,800 | 25,900 | 24 | 64.75 |
| 2009-06-25 | 24,900 | 26,500 | 24,900 | 25,800 | 55 | 64.50 |
| 2009-06-24 | 59,504 | 59,504 | 55,000 | 57,800 | 30 | 72.25 |
| 2009-06-23 | 55,000 | 56,304 | 55,000 | 55,000 | 9 | 68.75 |
| 2009-06-22 | 53,600 | 55,000 | 53,600 | 55,000 | 14 | 68.75 |
| 2009-06-19 | 54,504 | 55,000 | 53,504 | 53,600 | 15 | 67 |
| 2009-06-18 | 57,000 | 60,000 | 57,000 | 57,000 | 35 | 71.25 |
| 2009-06-17 | 54,800 | 59,504 | 54,800 | 56,504 | 12 | 70.63 |
| 2009-06-16 | 54,000 | 54,800 | 54,000 | 54,800 | 57 | 68.50 |
| 2009-06-15 | 54,504 | 59,000 | 54,000 | 59,000 | 78 | 73.75 |
| 2009-06-12 | 53,704 | 54,000 | 53,000 | 54,000 | 16 | 67.50 |
| 2009-06-11 | 52,904 | 53,600 | 52,904 | 53,600 | 12 | 67 |
| 2009-06-10 | 54,000 | 54,000 | 52,000 | 52,600 | 16 | 65.75 |
| 2009-06-09 | 55,000 | 55,000 | 54,000 | 54,000 | 4 | 67.50 |
| 2009-06-08 | 55,904 | 56,000 | 51,704 | 55,000 | 21 | 68.75 |
| 2009-06-05 | 58,600 | 58,600 | 54,800 | 55,000 | 11 | 68.75 |
| 2009-06-04 | 61,504 | 61,504 | 59,104 | 59,304 | 75 | 74.13 |
| 2009-06-03 | 55,200 | 64,000 | 53,000 | 63,000 | 64 | 78.75 |
| 2009-06-02 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 68.75 |
| 2009-06-01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 62.50 |
| 2009-05-29 | 43,552 | 46,000 | 43,552 | 46,000 | 32 | 57.50 |
| 2009-05-28 | 39,800 | 43,000 | 39,800 | 42,000 | 39 | 52.50 |
| 2009-05-27 | 38,704 | 39,000 | 38,200 | 39,000 | 30 | 48.75 |
| 2009-05-26 | 36,600 | 38,504 | 36,600 | 38,304 | 17 | 47.88 |
| 2009-05-25 | 36,504 | 37,000 | 36,000 | 37,000 | 13 | 46.25 |
| 2009-05-22 | 36,848 | 36,848 | 36,448 | 36,800 | 6 | 46 |
| 2009-05-21 | 36,000 | 36,904 | 36,000 | 36,904 | 12 | 46.13 |
| 2009-05-20 | 36,000 | 36,400 | 36,000 | 36,304 | 24 | 45.38 |
| 2009-05-19 | 36,448 | 36,448 | 35,000 | 35,000 | 6 | 43.75 |
| 2009-05-18 | 34,752 | 36,448 | 34,000 | 36,448 | 43 | 45.56 |
| 2009-05-15 | 34,448 | 36,752 | 34,448 | 36,752 | 49 | 45.94 |
| 2009-05-14 | 31,904 | 33,504 | 31,904 | 32,752 | 22 | 40.94 |
| 2009-05-13 | 30,504 | 31,904 | 30,000 | 31,904 | 19 | 39.88 |
| 2009-05-12 | 29,904 | 30,504 | 29,904 | 30,504 | 9 | 38.13 |
| 2009-05-11 | 29,744 | 29,752 | 29,728 | 29,752 | 23 | 37.19 |
| 2009-05-08 | 29,704 | 29,800 | 29,704 | 29,704 | 8 | 37.13 |
| 2009-05-07 | 28,504 | 29,104 | 28,000 | 29,104 | 55 | 36.38 |
| 2009-05-01 | 28,104 | 28,504 | 27,104 | 28,504 | 22 | 35.63 |
| 2009-04-30 | 28,104 | 28,704 | 28,000 | 28,000 | 10 | 35 |
| 2009-04-28 | 27,600 | 28,800 | 27,504 | 27,504 | 21 | 34.38 |
| 2009-04-27 | 28,000 | 28,400 | 27,800 | 28,400 | 22 | 35.50 |
| 2009-04-24 | 28,232 | 28,504 | 27,704 | 28,304 | 16 | 35.38 |
| 2009-04-23 | 28,800 | 28,800 | 27,600 | 28,200 | 29 | 35.25 |
| 2009-04-22 | 29,704 | 30,000 | 28,200 | 28,200 | 17 | 35.25 |
| 2009-04-21 | 28,000 | 28,904 | 27,704 | 28,504 | 37 | 35.63 |
| 2009-04-20 | 27,104 | 28,800 | 27,104 | 28,000 | 141 | 35 |
| 2009-04-17 | 28,600 | 28,600 | 28,600 | 28,600 | 54 | 35.75 |
| 2009-04-16 | 32,600 | 32,600 | 32,600 | 32,600 | 2 | 40.75 |
| 2009-04-15 | 35,000 | 35,000 | 33,000 | 33,000 | 12 | 41.25 |
| 2009-04-14 | 36,000 | 36,104 | 36,000 | 36,104 | 5 | 45.13 |
| 2009-04-13 | 36,104 | 36,104 | 34,400 | 34,400 | 18 | 43 |
| 2009-04-10 | 38,800 | 38,800 | 36,504 | 37,400 | 14 | 46.75 |
| 2009-04-09 | 35,400 | 38,800 | 34,600 | 38,800 | 88 | 48.50 |
| 2009-04-08 | 35,952 | 36,000 | 33,952 | 36,000 | 44 | 45 |
| 2009-04-07 | 32,752 | 32,752 | 32,704 | 32,752 | 31 | 40.94 |
| 2009-04-06 | 29,424 | 29,720 | 29,120 | 29,720 | 17 | 37.15 |
| 2009-04-03 | 26,712 | 26,720 | 26,504 | 26,720 | 4 | 33.40 |
| 2009-04-02 | 26,504 | 26,904 | 25,904 | 26,504 | 21 | 33.13 |
| 2009-04-01 | 26,400 | 26,504 | 26,104 | 26,504 | 14 | 33.13 |
| 2009-03-31 | 24,800 | 26,304 | 24,800 | 26,304 | 21 | 32.88 |
| 2009-03-30 | 26,904 | 26,904 | 26,304 | 26,304 | 8 | 32.88 |
| 2009-03-27 | 25,000 | 26,304 | 25,000 | 26,304 | 18 | 32.88 |
| 2009-03-26 | 24,992 | 25,000 | 24,992 | 25,000 | 20 | 31.25 |
| 2009-03-24 | 25,704 | 25,904 | 25,704 | 25,704 | 5 | 32.13 |
| 2009-03-23 | 25,000 | 25,704 | 25,000 | 25,704 | 10 | 32.13 |
| 2009-03-19 | 24,992 | 25,000 | 24,992 | 25,000 | 3 | 31.25 |
| 2009-03-18 | 23,704 | 25,304 | 23,504 | 25,304 | 18 | 31.63 |
| 2009-03-17 | 23,504 | 24,104 | 23,504 | 24,104 | 4 | 30.13 |
| 2009-03-16 | 25,808 | 25,808 | 24,104 | 24,104 | 24 | 30.13 |
| 2009-03-13 | 25,800 | 25,800 | 25,800 | 25,800 | 3 | 32.25 |
| 2009-03-12 | 25,304 | 25,400 | 25,304 | 25,400 | 9 | 31.75 |
| 2009-03-10 | 25,304 | 25,304 | 25,000 | 25,000 | 2 | 31.25 |
| 2009-03-09 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 31.25 |
| 2009-03-06 | 24,800 | 24,800 | 24,800 | 24,800 | 19 | 31 |
| 2009-03-03 | 23,640 | 23,640 | 23,640 | 23,640 | 3 | 29.55 |
| 2009-03-02 | 25,000 | 25,000 | 23,040 | 23,640 | 22 | 29.55 |
| 2009-02-27 | 25,000 | 25,000 | 25,000 | 25,000 | 15 | 31.25 |
| 2009-02-26 | 25,000 | 25,000 | 25,000 | 25,000 | 14 | 31.25 |
| 2009-02-25 | 24,504 | 25,000 | 24,504 | 25,000 | 44 | 31.25 |
| 2009-02-24 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 30 |
| 2009-02-23 | 24,000 | 24,000 | 24,000 | 24,000 | 14 | 30 |
| 2009-02-20 | 24,000 | 24,000 | 24,000 | 24,000 | 14 | 30 |
| 2009-02-19 | 23,704 | 24,000 | 23,704 | 24,000 | 18 | 30 |
| 2009-02-18 | 24,504 | 24,600 | 24,200 | 24,600 | 16 | 30.75 |
| 2009-02-17 | 23,512 | 23,600 | 23,512 | 23,600 | 5 | 29.50 |
| 2009-02-16 | 23,608 | 23,608 | 23,512 | 23,512 | 19 | 29.39 |
| 2009-02-13 | 23,304 | 23,504 | 23,304 | 23,504 | 11 | 29.38 |
| 2009-02-12 | 23,400 | 23,400 | 23,304 | 23,304 | 11 | 29.13 |
| 2009-02-10 | 25,480 | 25,480 | 23,112 | 23,112 | 16 | 28.89 |
| 2009-02-09 | 25,488 | 25,488 | 25,000 | 25,000 | 20 | 31.25 |
| 2009-02-06 | 24,512 | 25,488 | 24,504 | 25,488 | 14 | 31.86 |
| 2009-02-05 | 25,192 | 25,192 | 24,320 | 24,512 | 11 | 30.64 |
| 2009-02-04 | 25,688 | 25,704 | 24,608 | 24,608 | 60 | 30.76 |
| 2009-02-03 | 25,392 | 25,392 | 25,392 | 25,392 | 1 | 31.74 |
| 2009-01-30 | 24,624 | 25,688 | 24,624 | 25,688 | 8 | 32.11 |
| 2009-01-29 | 25,688 | 25,688 | 25,000 | 25,000 | 17 | 31.25 |
| 2009-01-28 | 25,688 | 25,688 | 24,608 | 24,608 | 18 | 30.76 |
| 2009-01-27 | 24,504 | 24,504 | 24,504 | 24,504 | 1 | 30.63 |
| 2009-01-26 | 24,200 | 24,200 | 23,904 | 23,904 | 15 | 29.88 |
| 2009-01-23 | 24,320 | 24,800 | 24,312 | 24,504 | 15 | 30.63 |
| 2009-01-22 | 24,400 | 24,400 | 24,320 | 24,320 | 3 | 30.40 |
| 2009-01-21 | 25,000 | 25,000 | 24,600 | 24,704 | 19 | 30.88 |
| 2009-01-20 | 25,504 | 25,504 | 25,024 | 25,032 | 22 | 31.29 |
| 2009-01-19 | 25,504 | 26,000 | 25,504 | 26,000 | 8 | 32.50 |
| 2009-01-16 | 25,008 | 25,920 | 25,008 | 25,920 | 6 | 32.40 |
| 2009-01-15 | 26,000 | 26,000 | 25,040 | 25,040 | 13 | 31.30 |
| 2009-01-14 | 26,200 | 26,504 | 26,200 | 26,504 | 3 | 33.13 |
| 2009-01-13 | 27,000 | 27,000 | 25,800 | 26,904 | 26 | 33.63 |
| 2009-01-09 | 28,304 | 28,304 | 28,000 | 28,000 | 15 | 35 |
| 2009-01-08 | 25,800 | 28,000 | 25,800 | 28,000 | 30 | 35 |
| 2009-01-07 | 27,104 | 27,504 | 26,704 | 26,704 | 27 | 33.38 |
| 2009-01-06 | 26,024 | 27,504 | 26,000 | 26,904 | 57 | 33.63 |
| 2009-01-05 | 25,304 | 25,304 | 25,304 | 25,304 | 20 | 31.63 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2012-06-27]1株→2株 [2009-06-25]1株→2株
