3319 (株)ゴルフダイジェスト・オンライン 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 | 21,100 | 21,350 | 21,000 | 21,000 | 32 | 210 |
| 2009-12-29 | 21,510 | 21,990 | 21,400 | 21,400 | 41 | 214 |
| 2009-12-28 | 21,250 | 22,000 | 21,250 | 21,600 | 57 | 216 |
| 2009-12-25 | 21,400 | 21,400 | 20,800 | 21,000 | 43 | 210 |
| 2009-12-24 | 21,990 | 22,000 | 21,640 | 22,000 | 35 | 220 |
| 2009-12-22 | 22,000 | 22,000 | 21,500 | 21,500 | 16 | 215 |
| 2009-12-21 | 21,000 | 22,070 | 21,000 | 22,070 | 28 | 220.70 |
| 2009-12-18 | 21,000 | 21,500 | 20,800 | 21,500 | 87 | 215 |
| 2009-12-17 | 22,480 | 23,000 | 22,000 | 22,000 | 108 | 220 |
| 2009-12-16 | 21,620 | 22,100 | 21,320 | 22,100 | 76 | 221 |
| 2009-12-15 | 21,370 | 21,920 | 20,800 | 21,920 | 60 | 219.20 |
| 2009-12-14 | 21,300 | 21,300 | 21,010 | 21,140 | 10 | 211.40 |
| 2009-12-11 | 21,200 | 21,200 | 20,900 | 21,000 | 23 | 210 |
| 2009-12-10 | 20,890 | 21,500 | 20,890 | 21,500 | 15 | 215 |
| 2009-12-09 | 21,300 | 21,300 | 20,880 | 20,890 | 16 | 208.90 |
| 2009-12-08 | 21,300 | 21,600 | 21,000 | 21,250 | 48 | 212.50 |
| 2009-12-07 | 20,610 | 21,330 | 20,610 | 21,150 | 69 | 211.50 |
| 2009-12-04 | 21,270 | 21,270 | 20,550 | 20,600 | 12 | 206 |
| 2009-12-03 | 20,550 | 20,900 | 20,550 | 20,860 | 14 | 208.60 |
| 2009-12-02 | 21,400 | 21,400 | 21,000 | 21,400 | 42 | 214 |
| 2009-12-01 | 21,200 | 21,400 | 20,500 | 21,400 | 124 | 214 |
| 2009-11-30 | 19,590 | 20,300 | 19,590 | 20,000 | 116 | 200 |
| 2009-11-27 | 19,100 | 19,980 | 19,100 | 19,790 | 56 | 197.90 |
| 2009-11-26 | 19,500 | 19,500 | 19,500 | 19,500 | 14 | 195 |
| 2009-11-25 | 19,400 | 19,500 | 19,200 | 19,200 | 11 | 192 |
| 2009-11-24 | 19,800 | 20,000 | 19,500 | 19,500 | 25 | 195 |
| 2009-11-20 | 18,530 | 19,760 | 18,530 | 19,400 | 21 | 194 |
| 2009-11-19 | 19,560 | 19,560 | 18,500 | 18,730 | 93 | 187.30 |
| 2009-11-18 | 20,290 | 20,290 | 19,550 | 19,560 | 42 | 195.60 |
| 2009-11-17 | 20,060 | 20,060 | 19,550 | 19,550 | 61 | 195.50 |
| 2009-11-16 | 20,090 | 20,290 | 19,800 | 20,130 | 122 | 201.30 |
| 2009-11-13 | 20,000 | 21,000 | 19,990 | 20,200 | 55 | 202 |
| 2009-11-12 | 20,410 | 20,500 | 20,050 | 20,050 | 95 | 200.50 |
| 2009-11-11 | 21,300 | 21,310 | 20,600 | 21,100 | 78 | 211 |
| 2009-11-10 | 20,500 | 21,400 | 20,500 | 21,300 | 75 | 213 |
| 2009-11-09 | 21,600 | 21,600 | 21,000 | 21,030 | 101 | 210.30 |
| 2009-11-06 | 22,880 | 22,880 | 22,000 | 22,000 | 64 | 220 |
| 2009-11-05 | 22,990 | 23,000 | 22,400 | 22,400 | 13 | 224 |
| 2009-11-04 | 22,540 | 23,290 | 22,340 | 23,290 | 65 | 232.90 |
| 2009-11-02 | 24,000 | 24,000 | 23,000 | 23,000 | 84 | 230 |
| 2009-10-30 | 23,970 | 23,970 | 23,500 | 23,550 | 29 | 235.50 |
| 2009-10-29 | 24,000 | 24,000 | 23,510 | 23,900 | 66 | 239 |
| 2009-10-28 | 23,700 | 23,900 | 23,700 | 23,900 | 19 | 239 |
| 2009-10-27 | 23,810 | 23,810 | 23,700 | 23,700 | 8 | 237 |
| 2009-10-26 | 24,000 | 24,010 | 23,700 | 23,800 | 21 | 238 |
| 2009-10-23 | 24,800 | 24,880 | 23,500 | 24,000 | 47 | 240 |
| 2009-10-22 | 24,150 | 24,500 | 24,150 | 24,500 | 21 | 245 |
| 2009-10-21 | 23,980 | 24,190 | 23,680 | 24,000 | 21 | 240 |
| 2009-10-20 | 23,510 | 23,700 | 23,510 | 23,520 | 3 | 235.20 |
| 2009-10-19 | 23,000 | 23,780 | 23,000 | 23,500 | 58 | 235 |
| 2009-10-16 | 23,300 | 23,500 | 23,000 | 23,000 | 24 | 230 |
| 2009-10-15 | 23,370 | 24,000 | 23,310 | 23,400 | 36 | 234 |
| 2009-10-14 | 23,630 | 24,280 | 23,020 | 24,270 | 66 | 242.70 |
| 2009-10-13 | 24,350 | 24,700 | 23,520 | 23,930 | 101 | 239.30 |
| 2009-10-09 | 24,000 | 24,400 | 24,000 | 24,300 | 44 | 243 |
| 2009-10-08 | 24,000 | 24,110 | 23,810 | 24,000 | 12 | 240 |
| 2009-10-07 | 22,900 | 23,900 | 22,500 | 23,900 | 62 | 239 |
| 2009-10-06 | 21,780 | 23,540 | 21,480 | 22,900 | 168 | 229 |
| 2009-10-05 | 21,000 | 22,450 | 18,800 | 22,000 | 434 | 220 |
| 2009-10-02 | 24,010 | 24,610 | 21,250 | 21,250 | 259 | 212.50 |
| 2009-10-01 | 24,300 | 24,700 | 24,000 | 24,250 | 66 | 242.50 |
| 2009-09-30 | 25,000 | 25,000 | 23,980 | 24,000 | 154 | 240 |
| 2009-09-29 | 25,020 | 25,120 | 25,020 | 25,020 | 36 | 250.20 |
| 2009-09-28 | 25,500 | 25,500 | 24,820 | 24,820 | 87 | 248.20 |
| 2009-09-25 | 25,500 | 25,800 | 25,500 | 25,800 | 42 | 258 |
| 2009-09-24 | 26,990 | 26,990 | 26,000 | 26,000 | 52 | 260 |
| 2009-09-18 | 26,470 | 26,470 | 25,600 | 26,400 | 20 | 264 |
| 2009-09-17 | 26,210 | 26,470 | 26,000 | 26,470 | 55 | 264.70 |
| 2009-09-16 | 25,500 | 26,500 | 25,110 | 26,500 | 109 | 265 |
| 2009-09-15 | 25,450 | 25,800 | 25,080 | 25,080 | 77 | 250.80 |
| 2009-09-14 | 25,450 | 25,500 | 25,090 | 25,500 | 34 | 255 |
| 2009-09-11 | 25,200 | 25,500 | 25,160 | 25,500 | 15 | 255 |
| 2009-09-10 | 25,020 | 25,100 | 25,020 | 25,100 | 10 | 251 |
| 2009-09-09 | 25,500 | 25,500 | 24,910 | 25,200 | 98 | 252 |
| 2009-09-08 | 25,890 | 25,890 | 25,000 | 25,010 | 43 | 250.10 |
| 2009-09-07 | 25,200 | 26,000 | 24,800 | 26,000 | 87 | 260 |
| 2009-09-04 | 25,300 | 26,000 | 25,100 | 25,100 | 17 | 251 |
| 2009-09-03 | 25,600 | 25,690 | 25,200 | 25,300 | 47 | 253 |
| 2009-09-02 | 25,810 | 26,110 | 25,810 | 25,900 | 19 | 259 |
| 2009-09-01 | 26,300 | 26,600 | 26,000 | 26,600 | 51 | 266 |
| 2009-08-31 | 25,890 | 26,500 | 25,590 | 26,300 | 30 | 263 |
| 2009-08-28 | 26,200 | 26,560 | 26,000 | 26,000 | 40 | 260 |
| 2009-08-27 | 26,010 | 26,500 | 25,950 | 26,500 | 70 | 265 |
| 2009-08-26 | 26,500 | 26,500 | 25,950 | 26,000 | 42 | 260 |
| 2009-08-25 | 25,520 | 26,000 | 25,220 | 26,000 | 71 | 260 |
| 2009-08-24 | 25,030 | 25,900 | 25,010 | 25,220 | 62 | 252.20 |
| 2009-08-21 | 25,600 | 25,600 | 25,100 | 25,300 | 89 | 253 |
| 2009-08-20 | 25,620 | 26,000 | 25,210 | 25,900 | 57 | 259 |
| 2009-08-19 | 25,750 | 26,220 | 25,610 | 25,610 | 101 | 256.10 |
| 2009-08-18 | 26,300 | 27,300 | 25,800 | 26,050 | 91 | 260.50 |
| 2009-08-17 | 27,600 | 28,600 | 26,200 | 26,300 | 338 | 263 |
| 2009-08-14 | 25,710 | 28,300 | 25,710 | 27,400 | 279 | 274 |
| 2009-08-13 | 25,600 | 25,880 | 25,200 | 25,650 | 30 | 256.50 |
| 2009-08-12 | 25,950 | 25,950 | 25,050 | 25,600 | 21 | 256 |
| 2009-08-11 | 25,490 | 26,000 | 25,010 | 26,000 | 38 | 260 |
| 2009-08-10 | 25,520 | 25,820 | 25,120 | 25,500 | 33 | 255 |
| 2009-08-07 | 26,110 | 26,110 | 24,900 | 25,560 | 74 | 255.60 |
| 2009-08-06 | 26,000 | 26,500 | 25,220 | 25,810 | 56 | 258.10 |
| 2009-08-05 | 26,000 | 26,400 | 25,010 | 25,500 | 94 | 255 |
| 2009-08-04 | 26,000 | 26,600 | 26,000 | 26,000 | 86 | 260 |
| 2009-08-03 | 26,720 | 27,100 | 24,800 | 26,850 | 421 | 268.50 |
| 2009-07-31 | 29,400 | 29,500 | 26,610 | 26,620 | 211 | 266.20 |
| 2009-07-30 | 30,100 | 30,900 | 28,100 | 29,000 | 248 | 290 |
| 2009-07-29 | 28,400 | 31,100 | 28,400 | 30,000 | 863 | 300 |
| 2009-07-28 | 27,100 | 29,350 | 24,900 | 28,100 | 1,666 | 281 |
| 2009-07-27 | 24,000 | 26,350 | 23,800 | 26,350 | 462 | 263.50 |
| 2009-07-24 | 22,350 | 23,500 | 22,130 | 23,350 | 121 | 233.50 |
| 2009-07-23 | 22,530 | 22,650 | 21,700 | 22,650 | 69 | 226.50 |
| 2009-07-22 | 22,880 | 22,880 | 22,400 | 22,510 | 23 | 225.10 |
| 2009-07-21 | 22,120 | 22,650 | 21,650 | 22,650 | 93 | 226.50 |
| 2009-07-17 | 23,900 | 23,900 | 22,280 | 22,890 | 99 | 228.90 |
| 2009-07-16 | 22,630 | 23,800 | 22,590 | 23,300 | 240 | 233 |
| 2009-07-15 | 22,090 | 22,600 | 21,950 | 22,030 | 211 | 220.30 |
| 2009-07-14 | 22,000 | 22,400 | 21,500 | 21,670 | 204 | 216.70 |
| 2009-07-13 | 20,950 | 22,310 | 20,950 | 21,610 | 376 | 216.10 |
| 2009-07-10 | 22,000 | 23,000 | 22,000 | 22,150 | 704 | 221.50 |
| 2009-07-09 | 20,760 | 23,160 | 20,500 | 23,160 | 1,255 | 231.60 |
| 2009-07-08 | 20,500 | 20,890 | 19,950 | 20,160 | 187 | 201.60 |
| 2009-07-07 | 20,450 | 20,880 | 20,450 | 20,880 | 59 | 208.80 |
| 2009-07-06 | 20,890 | 20,900 | 20,250 | 20,490 | 83 | 204.90 |
| 2009-07-03 | 20,740 | 20,850 | 20,250 | 20,840 | 46 | 208.40 |
| 2009-07-02 | 21,000 | 21,180 | 19,950 | 20,740 | 187 | 207.40 |
| 2009-07-01 | 21,000 | 21,300 | 20,770 | 20,900 | 307 | 209 |
| 2009-06-30 | 20,850 | 20,990 | 20,520 | 20,990 | 145 | 209.90 |
| 2009-06-29 | 20,800 | 20,880 | 20,300 | 20,840 | 121 | 208.40 |
| 2009-06-26 | 20,800 | 20,800 | 20,170 | 20,210 | 41 | 202.10 |
| 2009-06-25 | 20,510 | 20,780 | 20,030 | 20,030 | 49 | 200.30 |
| 2009-06-24 | 20,000 | 20,550 | 19,910 | 20,210 | 107 | 202.10 |
| 2009-06-23 | 20,300 | 20,300 | 19,900 | 20,010 | 119 | 200.10 |
| 2009-06-22 | 20,500 | 20,500 | 19,880 | 20,350 | 111 | 203.50 |
| 2009-06-19 | 20,600 | 20,710 | 20,140 | 20,250 | 47 | 202.50 |
| 2009-06-18 | 21,200 | 21,200 | 20,510 | 20,510 | 250 | 205.10 |
| 2009-06-17 | 21,000 | 21,500 | 20,590 | 20,600 | 112 | 206 |
| 2009-06-16 | 20,550 | 21,000 | 20,500 | 21,000 | 143 | 210 |
| 2009-06-15 | 20,700 | 21,000 | 20,500 | 20,550 | 162 | 205.50 |
| 2009-06-12 | 20,800 | 21,000 | 20,500 | 20,710 | 191 | 207.10 |
| 2009-06-11 | 20,450 | 20,700 | 20,100 | 20,500 | 127 | 205 |
| 2009-06-10 | 20,100 | 20,700 | 19,600 | 19,950 | 106 | 199.50 |
| 2009-06-09 | 20,860 | 20,880 | 20,120 | 20,150 | 30 | 201.50 |
| 2009-06-08 | 20,980 | 20,980 | 20,100 | 20,880 | 48 | 208.80 |
| 2009-06-05 | 20,800 | 20,890 | 19,810 | 20,500 | 170 | 205 |
| 2009-06-04 | 20,000 | 20,900 | 19,700 | 20,290 | 120 | 202.90 |
| 2009-06-03 | 20,100 | 21,000 | 20,000 | 20,010 | 139 | 200.10 |
| 2009-06-02 | 20,510 | 20,510 | 20,100 | 20,400 | 98 | 204 |
| 2009-06-01 | 20,530 | 21,900 | 20,530 | 20,730 | 319 | 207.30 |
| 2009-05-29 | 19,810 | 21,400 | 19,600 | 20,530 | 426 | 205.30 |
| 2009-05-28 | 18,460 | 19,470 | 18,400 | 19,410 | 268 | 194.10 |
| 2009-05-27 | 18,500 | 18,690 | 18,000 | 18,660 | 121 | 186.60 |
| 2009-05-26 | 18,000 | 18,500 | 18,000 | 18,480 | 145 | 184.80 |
| 2009-05-25 | 17,900 | 17,990 | 17,820 | 17,950 | 71 | 179.50 |
| 2009-05-22 | 17,500 | 18,350 | 17,500 | 17,710 | 89 | 177.10 |
| 2009-05-21 | 18,200 | 18,200 | 17,650 | 17,700 | 56 | 177 |
| 2009-05-20 | 17,420 | 18,390 | 17,400 | 18,190 | 105 | 181.90 |
| 2009-05-19 | 17,430 | 17,460 | 17,350 | 17,380 | 68 | 173.80 |
| 2009-05-18 | 17,510 | 17,580 | 17,300 | 17,320 | 65 | 173.20 |
| 2009-05-15 | 17,980 | 17,980 | 17,160 | 17,350 | 256 | 173.50 |
| 2009-05-14 | 18,250 | 18,500 | 17,800 | 17,800 | 178 | 178 |
| 2009-05-13 | 18,330 | 18,350 | 18,310 | 18,310 | 21 | 183.10 |
| 2009-05-12 | 18,440 | 18,880 | 18,360 | 18,510 | 23 | 185.10 |
| 2009-05-11 | 18,540 | 18,880 | 18,280 | 18,300 | 50 | 183 |
| 2009-05-08 | 18,800 | 18,800 | 18,500 | 18,500 | 23 | 185 |
| 2009-05-07 | 18,130 | 18,800 | 18,010 | 18,800 | 70 | 188 |
| 2009-05-01 | 19,010 | 19,010 | 18,010 | 18,010 | 97 | 180.10 |
| 2009-04-30 | 18,810 | 18,810 | 18,410 | 18,410 | 38 | 184.10 |
| 2009-04-28 | 18,700 | 18,780 | 18,600 | 18,600 | 24 | 186 |
| 2009-04-27 | 19,040 | 19,100 | 18,900 | 19,000 | 16 | 190 |
| 2009-04-24 | 18,700 | 19,470 | 18,300 | 19,440 | 92 | 194.40 |
| 2009-04-23 | 19,010 | 19,010 | 18,300 | 18,300 | 43 | 183 |
| 2009-04-22 | 19,100 | 19,100 | 18,800 | 18,800 | 22 | 188 |
| 2009-04-21 | 19,000 | 19,000 | 18,500 | 18,590 | 11 | 185.90 |
| 2009-04-20 | 19,000 | 19,000 | 18,900 | 19,000 | 14 | 190 |
| 2009-04-17 | 19,000 | 19,000 | 18,620 | 18,800 | 14 | 188 |
| 2009-04-16 | 18,610 | 19,000 | 18,600 | 19,000 | 45 | 190 |
| 2009-04-15 | 18,670 | 18,670 | 18,500 | 18,500 | 34 | 185 |
| 2009-04-14 | 19,210 | 19,210 | 18,640 | 18,670 | 19 | 186.70 |
| 2009-04-13 | 18,800 | 19,400 | 18,600 | 19,400 | 60 | 194 |
| 2009-04-10 | 18,500 | 19,000 | 18,500 | 18,760 | 101 | 187.60 |
| 2009-04-09 | 18,280 | 18,830 | 18,030 | 18,800 | 72 | 188 |
| 2009-04-08 | 18,500 | 18,800 | 18,220 | 18,220 | 34 | 182.20 |
| 2009-04-07 | 18,660 | 18,940 | 18,300 | 18,900 | 20 | 189 |
| 2009-04-06 | 18,330 | 19,320 | 18,320 | 19,060 | 115 | 190.60 |
| 2009-04-03 | 18,530 | 18,930 | 18,000 | 18,300 | 85 | 183 |
| 2009-04-02 | 18,420 | 19,100 | 18,400 | 18,410 | 56 | 184.10 |
| 2009-04-01 | 19,890 | 19,890 | 18,600 | 18,600 | 111 | 186 |
| 2009-03-31 | 19,400 | 19,400 | 18,400 | 18,400 | 43 | 184 |
| 2009-03-30 | 19,020 | 19,100 | 19,000 | 19,000 | 37 | 190 |
| 2009-03-27 | 18,520 | 19,400 | 18,520 | 19,200 | 114 | 192 |
| 2009-03-26 | 17,650 | 18,210 | 17,500 | 18,200 | 63 | 182 |
| 2009-03-25 | 17,940 | 18,290 | 17,000 | 17,250 | 176 | 172.50 |
| 2009-03-24 | 18,410 | 18,410 | 17,910 | 17,910 | 98 | 179.10 |
| 2009-03-23 | 18,030 | 18,210 | 18,010 | 18,010 | 105 | 180.10 |
| 2009-03-19 | 19,000 | 19,000 | 18,000 | 18,210 | 53 | 182.10 |
| 2009-03-18 | 18,800 | 19,000 | 18,800 | 19,000 | 4 | 190 |
| 2009-03-17 | 19,000 | 19,000 | 19,000 | 19,000 | 38 | 190 |
| 2009-03-16 | 18,540 | 19,400 | 18,540 | 19,400 | 36 | 194 |
| 2009-03-13 | 18,400 | 18,900 | 18,200 | 18,900 | 66 | 189 |
| 2009-03-12 | 18,000 | 18,500 | 17,500 | 18,400 | 78 | 184 |
| 2009-03-11 | 18,150 | 18,440 | 18,030 | 18,440 | 19 | 184.40 |
| 2009-03-10 | 18,490 | 18,490 | 18,010 | 18,130 | 36 | 181.30 |
| 2009-03-09 | 18,100 | 18,200 | 18,090 | 18,200 | 45 | 182 |
| 2009-03-06 | 18,250 | 18,310 | 18,080 | 18,080 | 49 | 180.80 |
| 2009-03-05 | 18,510 | 18,520 | 18,080 | 18,150 | 46 | 181.50 |
| 2009-03-04 | 18,010 | 18,600 | 18,010 | 18,500 | 23 | 185 |
| 2009-03-03 | 18,280 | 18,400 | 17,600 | 18,400 | 56 | 184 |
| 2009-03-02 | 20,400 | 20,450 | 18,800 | 19,200 | 94 | 192 |
| 2009-02-27 | 19,510 | 19,510 | 19,000 | 19,300 | 61 | 193 |
| 2009-02-26 | 19,600 | 19,600 | 19,500 | 19,500 | 2 | 195 |
| 2009-02-25 | 19,200 | 19,600 | 19,000 | 19,600 | 28 | 196 |
| 2009-02-24 | 19,400 | 19,400 | 19,000 | 19,300 | 72 | 193 |
| 2009-02-23 | 19,700 | 20,000 | 19,300 | 19,400 | 18 | 194 |
| 2009-02-20 | 20,100 | 20,100 | 19,900 | 20,000 | 56 | 200 |
| 2009-02-19 | 20,100 | 20,110 | 20,010 | 20,100 | 27 | 201 |
| 2009-02-18 | 20,400 | 20,400 | 20,000 | 20,000 | 58 | 200 |
| 2009-02-17 | 20,600 | 20,600 | 20,170 | 20,170 | 29 | 201.70 |
| 2009-02-16 | 20,300 | 20,500 | 20,300 | 20,450 | 52 | 204.50 |
| 2009-02-13 | 20,030 | 20,100 | 20,010 | 20,100 | 26 | 201 |
| 2009-02-12 | 20,340 | 20,700 | 19,900 | 20,500 | 137 | 205 |
| 2009-02-10 | 21,000 | 21,300 | 20,320 | 20,700 | 75 | 207 |
| 2009-02-09 | 21,010 | 22,000 | 20,580 | 21,900 | 105 | 219 |
| 2009-02-06 | 20,320 | 21,140 | 20,320 | 20,530 | 46 | 205.30 |
| 2009-02-05 | 20,400 | 20,400 | 20,310 | 20,320 | 28 | 203.20 |
| 2009-02-04 | 20,680 | 20,750 | 20,500 | 20,700 | 5 | 207 |
| 2009-02-03 | 20,310 | 20,510 | 20,310 | 20,380 | 15 | 203.80 |
| 2009-02-02 | 21,200 | 21,200 | 20,260 | 20,260 | 127 | 202.60 |
| 2009-01-30 | 20,510 | 20,950 | 20,120 | 20,300 | 81 | 203 |
| 2009-01-29 | 20,990 | 21,000 | 20,510 | 20,510 | 35 | 205.10 |
| 2009-01-28 | 20,980 | 20,990 | 20,560 | 20,560 | 40 | 205.60 |
| 2009-01-27 | 20,900 | 20,980 | 20,600 | 20,680 | 17 | 206.80 |
| 2009-01-26 | 20,500 | 21,000 | 20,390 | 20,500 | 34 | 205 |
| 2009-01-23 | 20,530 | 21,000 | 20,320 | 20,500 | 64 | 205 |
| 2009-01-22 | 21,100 | 21,100 | 20,430 | 20,500 | 32 | 205 |
| 2009-01-21 | 20,650 | 20,650 | 20,500 | 20,500 | 41 | 205 |
| 2009-01-20 | 20,820 | 20,820 | 20,600 | 20,780 | 24 | 207.80 |
| 2009-01-19 | 20,510 | 20,800 | 20,500 | 20,520 | 13 | 205.20 |
| 2009-01-16 | 21,550 | 21,600 | 20,410 | 20,760 | 37 | 207.60 |
| 2009-01-15 | 20,500 | 20,800 | 20,200 | 20,410 | 99 | 204.10 |
| 2009-01-14 | 20,610 | 20,610 | 20,300 | 20,400 | 43 | 204 |
| 2009-01-13 | 22,000 | 22,000 | 20,500 | 20,600 | 57 | 206 |
| 2009-01-09 | 22,510 | 22,510 | 21,400 | 21,410 | 62 | 214.10 |
| 2009-01-08 | 22,600 | 22,800 | 22,500 | 22,500 | 21 | 225 |
| 2009-01-07 | 22,900 | 22,990 | 22,200 | 22,900 | 61 | 229 |
| 2009-01-06 | 21,700 | 22,900 | 21,700 | 22,700 | 143 | 227 |
| 2009-01-05 | 21,300 | 21,400 | 21,120 | 21,400 | 96 | 214 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株