3254 (株)プレサンスコーポレーション 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 | 160,000 | 160,000 | 158,200 | 158,304 | 9 | 197.88 |
| 2009-12-29 | 161,000 | 161,104 | 157,304 | 160,000 | 58 | 200 |
| 2009-12-28 | 160,200 | 162,200 | 160,200 | 162,200 | 16 | 202.75 |
| 2009-12-25 | 162,800 | 163,000 | 160,600 | 160,600 | 27 | 200.75 |
| 2009-12-24 | 161,000 | 163,504 | 158,000 | 162,504 | 56 | 203.13 |
| 2009-12-22 | 156,504 | 161,000 | 156,504 | 158,000 | 22 | 197.50 |
| 2009-12-21 | 153,200 | 155,800 | 153,200 | 155,800 | 21 | 194.75 |
| 2009-12-18 | 153,104 | 153,304 | 152,000 | 153,000 | 52 | 191.25 |
| 2009-12-17 | 153,000 | 154,800 | 152,304 | 152,304 | 40 | 190.38 |
| 2009-12-16 | 152,304 | 153,000 | 152,304 | 152,504 | 13 | 190.63 |
| 2009-12-15 | 152,904 | 153,000 | 152,000 | 152,504 | 27 | 190.63 |
| 2009-12-14 | 153,000 | 154,000 | 152,104 | 152,104 | 46 | 190.13 |
| 2009-12-11 | 154,704 | 154,704 | 153,000 | 153,000 | 24 | 191.25 |
| 2009-12-10 | 154,600 | 154,600 | 152,504 | 152,904 | 39 | 191.13 |
| 2009-12-09 | 154,200 | 154,200 | 153,000 | 153,000 | 34 | 191.25 |
| 2009-12-08 | 155,304 | 155,304 | 152,104 | 154,000 | 10 | 192.50 |
| 2009-12-07 | 157,200 | 159,704 | 155,200 | 155,200 | 41 | 194 |
| 2009-12-04 | 158,104 | 158,104 | 156,000 | 156,104 | 19 | 195.13 |
| 2009-12-03 | 155,704 | 160,000 | 155,704 | 157,000 | 31 | 196.25 |
| 2009-12-02 | 153,704 | 156,800 | 153,400 | 156,000 | 107 | 195 |
| 2009-12-01 | 154,600 | 154,600 | 150,000 | 153,904 | 95 | 192.38 |
| 2009-11-30 | 151,904 | 152,904 | 151,704 | 151,704 | 47 | 189.63 |
| 2009-11-27 | 150,000 | 152,504 | 149,504 | 149,600 | 47 | 187 |
| 2009-11-26 | 150,104 | 153,304 | 149,504 | 150,704 | 25 | 188.38 |
| 2009-11-25 | 151,800 | 155,504 | 149,800 | 150,000 | 53 | 187.50 |
| 2009-11-24 | 152,400 | 156,504 | 150,504 | 155,800 | 23 | 194.75 |
| 2009-11-20 | 148,000 | 156,304 | 148,000 | 152,400 | 46 | 190.50 |
| 2009-11-19 | 149,504 | 149,504 | 145,504 | 148,904 | 95 | 186.13 |
| 2009-11-18 | 156,800 | 156,800 | 148,000 | 150,000 | 170 | 187.50 |
| 2009-11-17 | 158,000 | 159,104 | 155,504 | 156,000 | 106 | 195 |
| 2009-11-16 | 164,000 | 164,000 | 152,000 | 158,000 | 299 | 197.50 |
| 2009-11-13 | 165,400 | 165,400 | 163,304 | 165,000 | 43 | 206.25 |
| 2009-11-12 | 165,504 | 165,504 | 164,800 | 165,400 | 105 | 206.75 |
| 2009-11-11 | 165,000 | 167,000 | 164,504 | 165,000 | 172 | 206.25 |
| 2009-11-10 | 165,600 | 165,600 | 165,000 | 165,400 | 78 | 206.75 |
| 2009-11-09 | 167,504 | 167,504 | 165,000 | 165,000 | 110 | 206.25 |
| 2009-11-06 | 167,600 | 169,000 | 167,104 | 167,200 | 94 | 209 |
| 2009-11-05 | 175,000 | 175,000 | 165,600 | 167,104 | 206 | 208.88 |
| 2009-11-04 | 179,800 | 180,000 | 173,000 | 176,000 | 340 | 220 |
| 2009-11-02 | 174,104 | 178,504 | 173,504 | 178,504 | 60 | 223.13 |
| 2009-10-30 | 178,200 | 178,504 | 177,000 | 177,000 | 24 | 221.25 |
| 2009-10-29 | 177,104 | 178,000 | 177,000 | 178,000 | 33 | 222.50 |
| 2009-10-28 | 181,000 | 181,000 | 178,000 | 179,600 | 26 | 224.50 |
| 2009-10-27 | 180,104 | 182,000 | 179,000 | 181,000 | 52 | 226.25 |
| 2009-10-26 | 177,400 | 180,200 | 177,400 | 180,200 | 14 | 225.25 |
| 2009-10-23 | 177,304 | 181,000 | 177,304 | 179,400 | 40 | 224.25 |
| 2009-10-22 | 178,000 | 181,000 | 178,000 | 179,504 | 41 | 224.38 |
| 2009-10-21 | 180,200 | 182,504 | 180,200 | 180,304 | 37 | 225.38 |
| 2009-10-20 | 179,600 | 182,000 | 179,504 | 182,000 | 58 | 227.50 |
| 2009-10-19 | 182,304 | 186,504 | 178,704 | 179,000 | 73 | 223.75 |
| 2009-10-16 | 179,904 | 182,504 | 179,000 | 182,504 | 65 | 228.13 |
| 2009-10-15 | 177,000 | 180,000 | 176,000 | 179,400 | 34 | 224.25 |
| 2009-10-14 | 176,704 | 177,000 | 174,504 | 174,504 | 37 | 218.13 |
| 2009-10-13 | 177,000 | 179,800 | 177,000 | 178,504 | 34 | 223.13 |
| 2009-10-09 | 177,504 | 179,800 | 177,504 | 178,904 | 51 | 223.63 |
| 2009-10-08 | 177,000 | 177,504 | 174,304 | 177,104 | 35 | 221.38 |
| 2009-10-07 | 173,104 | 175,504 | 172,504 | 174,304 | 39 | 217.88 |
| 2009-10-06 | 172,000 | 172,504 | 170,304 | 171,600 | 122 | 214.50 |
| 2009-10-05 | 172,600 | 173,000 | 169,704 | 172,000 | 214 | 215 |
| 2009-10-02 | 172,000 | 172,800 | 170,600 | 172,800 | 93 | 216 |
| 2009-10-01 | 173,000 | 177,800 | 171,504 | 173,800 | 65 | 217.25 |
| 2009-09-30 | 170,000 | 175,304 | 170,000 | 171,704 | 88 | 214.63 |
| 2009-09-29 | 171,504 | 172,200 | 168,104 | 170,000 | 213 | 212.50 |
| 2009-09-28 | 174,704 | 176,200 | 172,000 | 172,104 | 66 | 215.13 |
| 2009-09-25 | 180,000 | 181,504 | 177,704 | 177,704 | 43 | 222.13 |
| 2009-09-24 | 178,704 | 182,400 | 177,504 | 178,000 | 291 | 222.50 |
| 2009-09-18 | 172,200 | 176,200 | 171,000 | 175,704 | 131 | 219.63 |
| 2009-09-17 | 182,000 | 182,000 | 171,504 | 171,504 | 201 | 214.38 |
| 2009-09-16 | 183,504 | 184,000 | 181,200 | 182,000 | 90 | 227.50 |
| 2009-09-15 | 184,104 | 184,104 | 181,904 | 183,504 | 67 | 229.38 |
| 2009-09-14 | 181,800 | 185,000 | 181,200 | 181,200 | 144 | 226.50 |
| 2009-09-11 | 187,600 | 187,600 | 180,104 | 180,704 | 174 | 225.88 |
| 2009-09-10 | 187,904 | 192,904 | 180,000 | 185,000 | 338 | 231.25 |
| 2009-09-09 | 188,200 | 188,504 | 186,600 | 187,904 | 88 | 234.88 |
| 2009-09-08 | 188,504 | 189,000 | 183,800 | 186,800 | 166 | 233.50 |
| 2009-09-07 | 182,000 | 188,504 | 182,000 | 188,304 | 239 | 235.38 |
| 2009-09-04 | 183,400 | 183,400 | 180,000 | 181,504 | 139 | 226.88 |
| 2009-09-03 | 180,400 | 183,400 | 180,000 | 182,000 | 150 | 227.50 |
| 2009-09-02 | 180,400 | 182,000 | 179,200 | 179,504 | 125 | 224.38 |
| 2009-09-01 | 180,000 | 181,904 | 180,000 | 181,200 | 129 | 226.50 |
| 2009-08-31 | 181,000 | 182,000 | 179,504 | 180,000 | 109 | 225 |
| 2009-08-28 | 181,104 | 182,704 | 180,104 | 181,000 | 92 | 226.25 |
| 2009-08-27 | 181,200 | 183,000 | 180,400 | 180,400 | 100 | 225.50 |
| 2009-08-26 | 181,400 | 182,504 | 180,400 | 181,000 | 71 | 226.25 |
| 2009-08-25 | 180,400 | 182,504 | 179,504 | 180,400 | 142 | 225.50 |
| 2009-08-24 | 180,904 | 182,800 | 180,104 | 180,104 | 91 | 225.13 |
| 2009-08-21 | 180,600 | 183,200 | 180,104 | 181,400 | 51 | 226.75 |
| 2009-08-20 | 180,904 | 183,504 | 179,000 | 180,000 | 388 | 225 |
| 2009-08-19 | 183,504 | 183,504 | 179,904 | 180,000 | 127 | 225 |
| 2009-08-18 | 179,704 | 183,000 | 178,000 | 180,504 | 141 | 225.63 |
| 2009-08-17 | 184,304 | 184,304 | 179,904 | 180,000 | 104 | 225 |
| 2009-08-14 | 188,504 | 188,504 | 184,304 | 184,304 | 143 | 230.38 |
| 2009-08-13 | 182,000 | 187,704 | 181,504 | 184,600 | 176 | 230.75 |
| 2009-08-12 | 180,104 | 182,000 | 180,000 | 180,504 | 187 | 225.63 |
| 2009-08-11 | 177,904 | 184,104 | 177,800 | 182,400 | 506 | 228 |
| 2009-08-10 | 175,504 | 177,904 | 173,000 | 177,704 | 166 | 222.13 |
| 2009-08-07 | 175,200 | 179,000 | 174,600 | 175,000 | 192 | 218.75 |
| 2009-08-06 | 175,000 | 178,704 | 174,800 | 174,904 | 462 | 218.63 |
| 2009-08-05 | 174,000 | 179,904 | 169,904 | 175,000 | 521 | 218.75 |
| 2009-08-04 | 158,000 | 174,000 | 158,000 | 173,000 | 663 | 216.25 |
| 2009-08-03 | 165,504 | 166,904 | 156,000 | 161,000 | 250 | 201.25 |
| 2009-07-31 | 154,200 | 159,000 | 151,000 | 159,000 | 117 | 198.75 |
| 2009-07-30 | 150,200 | 153,704 | 150,104 | 151,200 | 44 | 189 |
| 2009-07-29 | 150,000 | 153,000 | 149,504 | 150,704 | 68 | 188.38 |
| 2009-07-28 | 154,200 | 155,904 | 150,104 | 152,104 | 68 | 190.13 |
| 2009-07-27 | 148,000 | 152,504 | 143,104 | 152,504 | 125 | 190.63 |
| 2009-07-24 | 147,000 | 154,000 | 146,200 | 147,000 | 195 | 183.75 |
| 2009-07-23 | 146,800 | 146,904 | 145,104 | 146,904 | 38 | 183.63 |
| 2009-07-22 | 144,504 | 145,800 | 143,104 | 145,000 | 103 | 181.25 |
| 2009-07-21 | 145,800 | 146,200 | 144,000 | 144,000 | 99 | 180 |
| 2009-07-17 | 145,800 | 145,800 | 141,104 | 142,200 | 54 | 177.75 |
| 2009-07-16 | 147,904 | 149,704 | 142,000 | 143,000 | 114 | 178.75 |
| 2009-07-15 | 142,000 | 147,000 | 142,000 | 145,000 | 70 | 181.25 |
| 2009-07-14 | 132,000 | 142,000 | 132,000 | 139,000 | 144 | 173.75 |
| 2009-07-13 | 137,800 | 141,504 | 126,000 | 131,000 | 571 | 163.75 |
| 2009-07-10 | 152,800 | 152,800 | 131,304 | 143,800 | 225 | 179.75 |
| 2009-07-09 | 154,904 | 154,904 | 147,504 | 149,000 | 182 | 186.25 |
| 2009-07-08 | 162,200 | 162,200 | 156,200 | 156,200 | 144 | 195.25 |
| 2009-07-07 | 161,504 | 163,000 | 158,104 | 163,000 | 94 | 203.75 |
| 2009-07-06 | 165,104 | 167,904 | 158,104 | 159,800 | 172 | 199.75 |
| 2009-07-03 | 167,000 | 168,000 | 164,504 | 164,504 | 148 | 205.63 |
| 2009-07-02 | 166,000 | 170,000 | 165,000 | 168,000 | 134 | 210 |
| 2009-07-01 | 163,800 | 166,904 | 163,400 | 166,400 | 54 | 208 |
| 2009-06-30 | 165,600 | 166,000 | 162,104 | 166,000 | 97 | 207.50 |
| 2009-06-29 | 167,400 | 167,504 | 164,504 | 164,504 | 114 | 205.63 |
| 2009-06-26 | 164,104 | 169,200 | 162,800 | 167,400 | 147 | 209.25 |
| 2009-06-25 | 162,000 | 163,000 | 160,000 | 162,504 | 111 | 203.13 |
| 2009-06-24 | 170,000 | 172,000 | 160,504 | 162,000 | 143 | 202.50 |
| 2009-06-23 | 171,600 | 174,504 | 169,000 | 170,000 | 124 | 212.50 |
| 2009-06-22 | 171,504 | 174,704 | 171,504 | 174,400 | 163 | 218 |
| 2009-06-19 | 168,600 | 174,800 | 167,104 | 171,504 | 190 | 214.38 |
| 2009-06-18 | 169,800 | 169,904 | 164,800 | 165,600 | 101 | 207 |
| 2009-06-17 | 156,704 | 164,504 | 156,704 | 163,904 | 88 | 204.88 |
| 2009-06-16 | 168,904 | 168,904 | 153,000 | 159,704 | 305 | 199.63 |
| 2009-06-15 | 180,000 | 185,000 | 167,000 | 170,104 | 764 | 212.63 |
| 2009-06-12 | 158,104 | 183,904 | 155,504 | 171,304 | 647 | 214.13 |
| 2009-06-11 | 152,600 | 156,504 | 150,504 | 153,904 | 352 | 192.38 |
| 2009-06-10 | 137,800 | 157,104 | 137,504 | 150,504 | 424 | 188.13 |
| 2009-06-09 | 133,304 | 137,104 | 133,000 | 137,104 | 79 | 171.38 |
| 2009-06-08 | 133,600 | 134,504 | 130,000 | 133,504 | 85 | 166.88 |
| 2009-06-05 | 130,000 | 134,800 | 129,304 | 134,600 | 117 | 168.25 |
| 2009-06-04 | 135,504 | 135,904 | 129,704 | 131,704 | 86 | 164.63 |
| 2009-06-03 | 135,200 | 136,800 | 134,000 | 134,104 | 69 | 167.63 |
| 2009-06-02 | 133,104 | 135,600 | 133,104 | 134,000 | 79 | 167.50 |
| 2009-06-01 | 129,000 | 132,400 | 129,000 | 130,104 | 80 | 162.63 |
| 2009-05-29 | 126,400 | 129,304 | 126,400 | 128,504 | 95 | 160.63 |
| 2009-05-28 | 126,504 | 126,800 | 125,104 | 126,400 | 44 | 158 |
| 2009-05-27 | 125,504 | 128,400 | 124,304 | 125,200 | 105 | 156.50 |
| 2009-05-26 | 124,000 | 124,304 | 121,504 | 124,000 | 107 | 155 |
| 2009-05-25 | 119,200 | 121,000 | 119,200 | 120,000 | 98 | 150 |
| 2009-05-22 | 118,704 | 120,000 | 118,200 | 119,000 | 53 | 148.75 |
| 2009-05-21 | 120,104 | 120,104 | 118,504 | 118,704 | 85 | 148.38 |
| 2009-05-20 | 120,000 | 122,600 | 119,000 | 121,104 | 109 | 151.38 |
| 2009-05-19 | 118,000 | 119,000 | 117,600 | 118,104 | 87 | 147.63 |
| 2009-05-18 | 117,000 | 118,000 | 115,000 | 117,000 | 108 | 146.25 |
| 2009-05-15 | 113,000 | 116,504 | 113,000 | 116,000 | 45 | 145 |
| 2009-05-14 | 113,000 | 113,000 | 111,200 | 113,000 | 80 | 141.25 |
| 2009-05-13 | 114,000 | 114,200 | 112,200 | 113,904 | 161 | 142.38 |
| 2009-05-12 | 117,704 | 118,000 | 115,000 | 115,000 | 101 | 143.75 |
| 2009-05-11 | 120,104 | 124,000 | 116,104 | 119,704 | 309 | 149.63 |
| 2009-05-08 | 129,704 | 132,000 | 118,000 | 126,000 | 348 | 157.50 |
| 2009-05-07 | 120,000 | 126,504 | 118,504 | 126,000 | 264 | 157.50 |
| 2009-05-01 | 109,800 | 115,504 | 109,304 | 114,504 | 83 | 143.13 |
| 2009-04-30 | 110,000 | 110,504 | 108,904 | 109,504 | 26 | 136.88 |
| 2009-04-28 | 110,800 | 111,000 | 108,200 | 109,600 | 56 | 137 |
| 2009-04-27 | 112,000 | 112,104 | 110,800 | 111,104 | 57 | 138.88 |
| 2009-04-24 | 112,704 | 113,504 | 110,200 | 111,600 | 63 | 139.50 |
| 2009-04-23 | 113,704 | 114,504 | 112,000 | 112,600 | 51 | 140.75 |
| 2009-04-22 | 111,704 | 113,400 | 110,200 | 113,400 | 61 | 141.75 |
| 2009-04-21 | 114,000 | 114,000 | 111,000 | 111,504 | 89 | 139.38 |
| 2009-04-20 | 114,000 | 114,504 | 113,704 | 114,504 | 108 | 143.13 |
| 2009-04-17 | 113,904 | 115,000 | 112,800 | 113,800 | 96 | 142.25 |
| 2009-04-16 | 114,000 | 114,000 | 110,104 | 114,000 | 91 | 142.50 |
| 2009-04-15 | 115,104 | 116,504 | 113,504 | 113,800 | 87 | 142.25 |
| 2009-04-14 | 112,200 | 118,104 | 112,200 | 114,400 | 229 | 143 |
| 2009-04-13 | 112,000 | 112,000 | 110,000 | 111,504 | 119 | 139.38 |
| 2009-04-10 | 111,200 | 112,000 | 109,200 | 110,000 | 88 | 137.50 |
| 2009-04-09 | 111,800 | 111,800 | 109,000 | 110,904 | 77 | 138.63 |
| 2009-04-08 | 109,704 | 111,000 | 108,704 | 111,000 | 47 | 138.75 |
| 2009-04-07 | 110,904 | 111,000 | 109,504 | 109,504 | 35 | 136.88 |
| 2009-04-06 | 111,800 | 112,104 | 109,504 | 110,904 | 49 | 138.63 |
| 2009-04-03 | 112,400 | 113,504 | 111,504 | 111,504 | 46 | 139.38 |
| 2009-04-02 | 112,000 | 113,200 | 111,104 | 111,304 | 59 | 139.13 |
| 2009-04-01 | 110,200 | 112,000 | 110,000 | 112,000 | 30 | 140 |
| 2009-03-31 | 108,200 | 110,000 | 108,200 | 109,904 | 31 | 137.38 |
| 2009-03-30 | 112,600 | 112,600 | 109,504 | 109,504 | 24 | 136.88 |
| 2009-03-27 | 110,400 | 112,504 | 108,200 | 112,504 | 88 | 140.63 |
| 2009-03-26 | 106,000 | 110,504 | 106,000 | 110,504 | 96 | 138.13 |
| 2009-03-25 | 117,504 | 121,000 | 117,504 | 121,000 | 130 | 151.25 |
| 2009-03-24 | 119,104 | 119,104 | 116,304 | 117,200 | 137 | 146.50 |
| 2009-03-23 | 115,104 | 118,400 | 115,104 | 118,400 | 100 | 148 |
| 2009-03-19 | 113,000 | 114,800 | 112,800 | 114,800 | 66 | 143.50 |
| 2009-03-18 | 112,000 | 112,904 | 111,600 | 112,800 | 35 | 141 |
| 2009-03-17 | 112,000 | 112,000 | 110,104 | 112,000 | 50 | 140 |
| 2009-03-16 | 111,000 | 111,704 | 109,200 | 110,000 | 46 | 137.50 |
| 2009-03-13 | 108,000 | 110,000 | 107,104 | 109,904 | 74 | 137.38 |
| 2009-03-12 | 108,000 | 108,000 | 107,600 | 108,000 | 30 | 135 |
| 2009-03-11 | 109,904 | 110,000 | 107,904 | 108,504 | 49 | 135.63 |
| 2009-03-10 | 111,000 | 111,000 | 108,000 | 108,000 | 82 | 135 |
| 2009-03-09 | 108,600 | 110,000 | 108,200 | 108,200 | 42 | 135.25 |
| 2009-03-06 | 108,104 | 109,000 | 108,000 | 108,104 | 25 | 135.13 |
| 2009-03-05 | 107,304 | 109,000 | 107,304 | 109,000 | 31 | 136.25 |
| 2009-03-04 | 107,400 | 109,000 | 106,504 | 109,000 | 27 | 136.25 |
| 2009-03-03 | 108,904 | 109,000 | 106,104 | 106,200 | 39 | 132.75 |
| 2009-03-02 | 109,504 | 109,504 | 108,000 | 108,904 | 14 | 136.13 |
| 2009-02-27 | 111,104 | 111,104 | 107,600 | 107,600 | 30 | 134.50 |
| 2009-02-26 | 111,000 | 111,000 | 107,104 | 109,104 | 49 | 136.38 |
| 2009-02-25 | 108,800 | 109,000 | 105,000 | 107,000 | 25 | 133.75 |
| 2009-02-24 | 103,504 | 105,000 | 102,000 | 103,704 | 99 | 129.63 |
| 2009-02-23 | 108,800 | 109,000 | 105,000 | 107,504 | 108 | 134.38 |
| 2009-02-20 | 111,600 | 112,800 | 108,504 | 112,800 | 62 | 141 |
| 2009-02-19 | 115,000 | 115,000 | 111,504 | 111,600 | 20 | 139.50 |
| 2009-02-18 | 115,000 | 115,000 | 112,000 | 112,104 | 44 | 140.13 |
| 2009-02-17 | 116,000 | 116,000 | 114,800 | 114,800 | 37 | 143.50 |
| 2009-02-16 | 116,504 | 117,304 | 114,800 | 116,800 | 20 | 146 |
| 2009-02-13 | 116,600 | 117,200 | 113,304 | 116,504 | 47 | 145.63 |
| 2009-02-12 | 125,000 | 125,000 | 118,000 | 120,000 | 49 | 150 |
| 2009-02-10 | 128,504 | 128,504 | 122,504 | 125,000 | 46 | 156.25 |
| 2009-02-09 | 129,200 | 130,000 | 128,000 | 128,504 | 41 | 160.63 |
| 2009-02-06 | 128,000 | 129,104 | 127,200 | 128,800 | 36 | 161 |
| 2009-02-05 | 132,304 | 132,304 | 127,000 | 129,000 | 60 | 161.25 |
| 2009-02-04 | 128,000 | 134,000 | 128,000 | 130,104 | 103 | 162.63 |
| 2009-02-03 | 118,000 | 130,000 | 117,104 | 128,000 | 107 | 160 |
| 2009-02-02 | 112,904 | 116,504 | 108,200 | 113,000 | 58 | 141.25 |
| 2009-01-30 | 109,704 | 110,000 | 109,000 | 110,000 | 30 | 137.50 |
| 2009-01-29 | 110,200 | 110,200 | 109,400 | 110,000 | 14 | 137.50 |
| 2009-01-28 | 110,000 | 110,000 | 109,400 | 109,400 | 10 | 136.75 |
| 2009-01-27 | 110,800 | 111,000 | 110,000 | 110,000 | 14 | 137.50 |
| 2009-01-26 | 111,000 | 116,504 | 110,800 | 110,800 | 7 | 138.50 |
| 2009-01-23 | 112,000 | 112,000 | 106,504 | 106,504 | 14 | 133.13 |
| 2009-01-22 | 110,504 | 112,000 | 110,000 | 110,000 | 5 | 137.50 |
| 2009-01-21 | 108,000 | 108,000 | 105,000 | 106,000 | 19 | 132.50 |
| 2009-01-20 | 109,000 | 112,000 | 108,000 | 110,000 | 12 | 137.50 |
| 2009-01-19 | 113,000 | 113,000 | 109,000 | 109,000 | 22 | 136.25 |
| 2009-01-16 | 111,104 | 113,000 | 109,600 | 112,904 | 10 | 141.13 |
| 2009-01-15 | 114,000 | 114,000 | 110,104 | 110,104 | 20 | 137.63 |
| 2009-01-14 | 114,000 | 116,800 | 114,000 | 114,000 | 8 | 142.50 |
| 2009-01-13 | 114,000 | 114,000 | 110,104 | 113,704 | 16 | 142.13 |
| 2009-01-09 | 113,304 | 118,504 | 112,000 | 113,000 | 45 | 141.25 |
| 2009-01-08 | 115,000 | 117,000 | 108,304 | 110,000 | 13 | 137.50 |
| 2009-01-07 | 114,200 | 114,504 | 105,304 | 109,000 | 42 | 136.25 |
| 2009-01-06 | 118,304 | 120,800 | 112,000 | 114,000 | 34 | 142.50 |
| 2009-01-05 | 108,800 | 118,000 | 108,800 | 118,000 | 8 | 147.50 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
