3323 レカム(株) 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 | 3,062 | 3,303 | 3,052 | 3,213 | 756 | 25.77 |
| 2009-12-29 | 3,022 | 3,062 | 3,012 | 3,062 | 41 | 24.56 |
| 2009-12-28 | 2,998 | 3,032 | 2,843 | 2,998 | 412 | 24.04 |
| 2009-12-25 | 2,963 | 2,978 | 2,803 | 2,938 | 399 | 23.56 |
| 2009-12-24 | 3,002 | 3,002 | 2,953 | 2,953 | 268 | 23.68 |
| 2009-12-22 | 3,002 | 3,052 | 2,973 | 2,973 | 179 | 23.84 |
| 2009-12-21 | 2,983 | 3,062 | 2,933 | 3,002 | 181 | 24.07 |
| 2009-12-18 | 3,002 | 3,032 | 2,963 | 2,973 | 167 | 23.84 |
| 2009-12-17 | 3,012 | 3,112 | 3,002 | 3,032 | 118 | 24.32 |
| 2009-12-16 | 3,052 | 3,152 | 3,002 | 3,152 | 216 | 25.28 |
| 2009-12-15 | 3,142 | 3,142 | 2,993 | 3,142 | 228 | 25.20 |
| 2009-12-14 | 3,102 | 3,193 | 2,993 | 3,102 | 115 | 24.88 |
| 2009-12-11 | 2,993 | 3,142 | 2,853 | 3,022 | 526 | 24.24 |
| 2009-12-10 | 3,203 | 3,203 | 3,002 | 3,193 | 87 | 25.61 |
| 2009-12-09 | 3,183 | 3,253 | 3,152 | 3,203 | 128 | 25.69 |
| 2009-12-08 | 3,303 | 3,303 | 3,193 | 3,213 | 140 | 25.77 |
| 2009-12-07 | 3,343 | 3,403 | 3,172 | 3,383 | 196 | 27.13 |
| 2009-12-04 | 3,353 | 3,403 | 3,183 | 3,343 | 118 | 26.81 |
| 2009-12-03 | 3,243 | 3,493 | 3,223 | 3,383 | 401 | 27.13 |
| 2009-12-02 | 3,463 | 3,503 | 3,233 | 3,343 | 532 | 26.81 |
| 2009-12-01 | 3,604 | 3,753 | 3,333 | 3,654 | 217 | 29.30 |
| 2009-11-30 | 3,903 | 3,903 | 3,413 | 3,513 | 869 | 28.17 |
| 2009-11-27 | 3,122 | 3,704 | 3,052 | 3,704 | 933 | 29.70 |
| 2009-11-26 | 3,664 | 3,664 | 3,203 | 3,203 | 655 | 25.69 |
| 2009-11-25 | 3,583 | 3,983 | 3,213 | 3,614 | 734 | 28.98 |
| 2009-11-24 | 2,953 | 3,533 | 2,953 | 3,533 | 1,345 | 28.33 |
| 2009-11-20 | 2,853 | 3,122 | 2,853 | 2,873 | 865 | 23.04 |
| 2009-11-19 | 3,072 | 3,072 | 3,072 | 3,072 | 30 | 24.64 |
| 2009-11-18 | 3,573 | 3,624 | 3,573 | 3,573 | 955 | 28.65 |
| 2009-11-17 | 4,074 | 4,074 | 4,074 | 4,074 | 1,433 | 32.67 |
| 2009-11-16 | 3,573 | 3,573 | 3,573 | 3,573 | 168 | 28.65 |
| 2009-11-13 | 3,072 | 3,072 | 3,072 | 3,072 | 364 | 24.64 |
| 2009-11-12 | 2,697 | 2,702 | 2,607 | 2,672 | 153 | 21.43 |
| 2009-11-11 | 2,672 | 2,717 | 2,667 | 2,667 | 60 | 21.39 |
| 2009-11-10 | 2,702 | 2,783 | 2,662 | 2,692 | 366 | 21.59 |
| 2009-11-09 | 2,813 | 2,813 | 2,753 | 2,803 | 142 | 22.48 |
| 2009-11-06 | 2,853 | 2,903 | 2,808 | 2,853 | 329 | 22.88 |
| 2009-11-05 | 3,102 | 3,102 | 2,803 | 2,883 | 894 | 23.12 |
| 2009-11-04 | 3,283 | 3,283 | 3,142 | 3,193 | 502 | 25.61 |
| 2009-11-02 | 3,303 | 3,303 | 3,132 | 3,253 | 331 | 26.09 |
| 2009-10-30 | 3,493 | 3,503 | 3,303 | 3,333 | 368 | 26.73 |
| 2009-10-29 | 3,433 | 3,553 | 3,303 | 3,533 | 631 | 28.33 |
| 2009-10-28 | 3,654 | 3,654 | 3,463 | 3,493 | 938 | 28.01 |
| 2009-10-27 | 3,903 | 3,903 | 3,604 | 3,753 | 1,085 | 30.10 |
| 2009-10-26 | 3,953 | 4,104 | 3,883 | 3,903 | 1,515 | 31.30 |
| 2009-10-23 | 4,403 | 4,604 | 4,353 | 4,353 | 1,461 | 34.91 |
| 2009-10-22 | 5,025 | 5,405 | 4,184 | 4,854 | 4,264 | 38.93 |
| 2009-10-21 | 5,025 | 5,025 | 5,025 | 5,025 | 813 | 40.30 |
| 2009-10-20 | 4,403 | 4,524 | 4,244 | 4,524 | 3,991 | 36.28 |
| 2009-10-19 | 3,523 | 3,523 | 3,523 | 3,523 | 291 | 28.25 |
| 2009-10-16 | 3,022 | 3,022 | 3,022 | 3,022 | 153 | 24.24 |
| 2009-10-15 | 2,622 | 2,622 | 2,622 | 2,622 | 167 | 21.03 |
| 2009-10-14 | 2,301 | 2,353 | 2,222 | 2,222 | 222 | 17.82 |
| 2009-10-13 | 2,363 | 2,363 | 2,202 | 2,281 | 686 | 18.29 |
| 2009-10-09 | 2,422 | 2,422 | 2,301 | 2,368 | 173 | 18.99 |
| 2009-10-08 | 2,497 | 2,502 | 2,393 | 2,393 | 142 | 19.19 |
| 2009-10-07 | 2,437 | 2,512 | 2,402 | 2,497 | 579 | 20.03 |
| 2009-10-06 | 2,562 | 2,903 | 2,562 | 2,592 | 437 | 20.79 |
| 2009-10-05 | 2,712 | 2,712 | 2,502 | 2,502 | 219 | 20.07 |
| 2009-10-02 | 2,798 | 2,798 | 2,712 | 2,712 | 63 | 21.75 |
| 2009-10-01 | 2,853 | 2,853 | 2,798 | 2,798 | 88 | 22.44 |
| 2009-09-30 | 2,853 | 2,903 | 2,803 | 2,803 | 181 | 22.48 |
| 2009-09-29 | 2,893 | 3,002 | 2,702 | 2,783 | 622 | 22.32 |
| 2009-09-28 | 3,172 | 3,172 | 2,652 | 2,773 | 229 | 22.24 |
| 2009-09-25 | 3,333 | 3,333 | 2,983 | 3,122 | 125 | 25.04 |
| 2009-09-24 | 3,403 | 3,403 | 3,303 | 3,333 | 243 | 26.73 |
| 2009-09-18 | 3,573 | 3,593 | 3,503 | 3,503 | 147 | 28.09 |
| 2009-09-17 | 3,614 | 3,614 | 3,593 | 3,593 | 73 | 28.81 |
| 2009-09-16 | 3,604 | 3,614 | 3,513 | 3,614 | 219 | 28.98 |
| 2009-09-15 | 3,793 | 3,803 | 3,604 | 3,704 | 433 | 29.70 |
| 2009-09-14 | 3,983 | 4,003 | 3,704 | 3,803 | 601 | 30.50 |
| 2009-09-11 | 3,843 | 3,893 | 3,654 | 3,843 | 313 | 30.82 |
| 2009-09-10 | 3,943 | 3,943 | 3,913 | 3,923 | 145 | 31.46 |
| 2009-09-09 | 3,903 | 3,983 | 3,873 | 3,943 | 87 | 31.62 |
| 2009-09-08 | 3,913 | 3,993 | 3,843 | 3,983 | 199 | 31.94 |
| 2009-09-07 | 3,913 | 3,993 | 3,913 | 3,993 | 139 | 32.02 |
| 2009-09-04 | 3,923 | 3,963 | 3,903 | 3,913 | 421 | 31.38 |
| 2009-09-03 | 4,003 | 4,003 | 3,913 | 3,923 | 147 | 31.46 |
| 2009-09-02 | 3,903 | 4,164 | 3,903 | 4,003 | 389 | 32.10 |
| 2009-09-01 | 4,003 | 4,054 | 3,923 | 4,003 | 518 | 32.10 |
| 2009-08-31 | 3,903 | 4,154 | 3,853 | 4,124 | 543 | 33.07 |
| 2009-08-28 | 3,863 | 3,893 | 3,704 | 3,893 | 365 | 31.22 |
| 2009-08-27 | 3,833 | 3,983 | 3,803 | 3,813 | 654 | 30.58 |
| 2009-08-26 | 4,044 | 4,054 | 3,823 | 3,853 | 352 | 30.90 |
| 2009-08-25 | 4,024 | 4,164 | 4,003 | 4,003 | 917 | 32.10 |
| 2009-08-24 | 4,114 | 4,274 | 4,054 | 4,054 | 775 | 32.51 |
| 2009-08-21 | 4,524 | 4,664 | 4,274 | 4,314 | 539 | 34.60 |
| 2009-08-20 | 4,674 | 4,794 | 4,644 | 4,764 | 22 | 38.21 |
| 2009-08-19 | 4,854 | 4,975 | 4,654 | 4,674 | 93 | 37.48 |
| 2009-08-18 | 5,154 | 5,154 | 4,905 | 4,905 | 37 | 39.34 |
| 2009-08-17 | 5,124 | 5,154 | 5,124 | 5,154 | 49 | 41.33 |
| 2009-08-14 | 5,295 | 5,295 | 4,754 | 4,975 | 371 | 39.90 |
| 2009-08-13 | 5,885 | 6,196 | 5,005 | 5,335 | 1,190 | 42.78 |
| 2009-08-12 | 4,774 | 5,284 | 4,774 | 5,284 | 455 | 42.38 |
| 2009-08-11 | 4,754 | 4,794 | 4,754 | 4,784 | 55 | 38.37 |
| 2009-08-10 | 4,834 | 4,885 | 4,764 | 4,804 | 120 | 38.53 |
| 2009-08-07 | 4,885 | 4,885 | 4,754 | 4,885 | 31 | 39.18 |
| 2009-08-06 | 4,744 | 4,885 | 4,744 | 4,885 | 50 | 39.18 |
| 2009-08-05 | 4,824 | 4,895 | 4,784 | 4,895 | 170 | 39.26 |
| 2009-08-04 | 4,875 | 5,005 | 4,804 | 4,834 | 297 | 38.77 |
| 2009-08-03 | 4,905 | 4,955 | 4,905 | 4,915 | 24 | 39.42 |
| 2009-07-31 | 4,975 | 5,015 | 4,844 | 4,885 | 91 | 39.18 |
| 2009-07-30 | 4,854 | 5,005 | 4,854 | 4,995 | 14 | 40.06 |
| 2009-07-29 | 5,015 | 5,405 | 4,875 | 5,005 | 173 | 40.14 |
| 2009-07-28 | 4,915 | 5,305 | 4,804 | 5,015 | 214 | 40.22 |
| 2009-07-27 | 5,204 | 5,204 | 4,915 | 4,915 | 25 | 39.42 |
| 2009-07-24 | 5,184 | 5,204 | 5,104 | 5,204 | 272 | 41.73 |
| 2009-07-23 | 5,005 | 5,174 | 5,005 | 5,174 | 86 | 41.49 |
| 2009-07-22 | 5,054 | 5,114 | 4,905 | 5,005 | 48 | 40.14 |
| 2009-07-21 | 4,955 | 5,234 | 4,905 | 5,234 | 63 | 41.97 |
| 2009-07-17 | 4,804 | 5,194 | 4,804 | 4,824 | 151 | 38.69 |
| 2009-07-16 | 4,574 | 5,074 | 4,574 | 5,005 | 198 | 40.14 |
| 2009-07-15 | 5,405 | 5,405 | 5,025 | 5,025 | 440 | 40.30 |
| 2009-07-14 | 4,905 | 4,905 | 4,905 | 4,905 | 30 | 39.34 |
| 2009-07-13 | 5,365 | 5,365 | 4,403 | 4,403 | 500 | 35.31 |
| 2009-07-10 | 5,555 | 5,644 | 5,405 | 5,405 | 90 | 43.35 |
| 2009-07-09 | 6,005 | 6,005 | 5,644 | 5,654 | 37 | 45.34 |
| 2009-07-08 | 5,905 | 5,905 | 5,736 | 5,885 | 39 | 47.20 |
| 2009-07-07 | 6,296 | 6,296 | 5,915 | 5,925 | 57 | 47.52 |
| 2009-07-06 | 6,105 | 6,105 | 5,905 | 6,105 | 134 | 48.96 |
| 2009-07-03 | 5,965 | 6,196 | 5,905 | 6,005 | 28 | 48.16 |
| 2009-07-02 | 5,995 | 6,256 | 5,716 | 6,206 | 126 | 49.77 |
| 2009-07-01 | 5,905 | 6,005 | 5,736 | 5,905 | 121 | 47.36 |
| 2009-06-30 | 6,356 | 6,405 | 5,495 | 5,875 | 502 | 47.12 |
| 2009-06-29 | 6,356 | 6,485 | 6,266 | 6,435 | 101 | 51.61 |
| 2009-06-26 | 6,535 | 6,535 | 6,356 | 6,455 | 26 | 51.77 |
| 2009-06-25 | 6,495 | 6,706 | 6,246 | 6,525 | 184 | 52.33 |
| 2009-06-24 | 6,505 | 6,505 | 6,045 | 6,336 | 96 | 50.81 |
| 2009-06-23 | 6,296 | 6,576 | 6,005 | 6,336 | 217 | 50.81 |
| 2009-06-22 | 6,296 | 6,445 | 6,045 | 6,445 | 133 | 51.69 |
| 2009-06-19 | 6,115 | 6,505 | 6,115 | 6,495 | 217 | 52.09 |
| 2009-06-18 | 6,606 | 6,726 | 6,015 | 6,216 | 405 | 49.85 |
| 2009-06-17 | 6,706 | 7,156 | 6,505 | 6,525 | 2,072 | 52.33 |
| 2009-06-16 | 7,507 | 7,507 | 7,507 | 7,507 | 805 | 60.20 |
| 2009-06-15 | 6,025 | 6,505 | 6,025 | 6,505 | 1,076 | 52.17 |
| 2009-06-12 | 5,435 | 5,795 | 5,365 | 5,505 | 389 | 44.15 |
| 2009-06-11 | 5,284 | 5,435 | 5,284 | 5,435 | 211 | 43.59 |
| 2009-06-10 | 5,295 | 5,385 | 5,214 | 5,375 | 163 | 43.11 |
| 2009-06-09 | 5,264 | 5,405 | 5,264 | 5,305 | 292 | 42.54 |
| 2009-06-08 | 5,335 | 5,455 | 5,264 | 5,274 | 125 | 42.30 |
| 2009-06-05 | 5,405 | 5,495 | 5,204 | 5,495 | 151 | 44.07 |
| 2009-06-04 | 5,435 | 5,435 | 5,154 | 5,405 | 648 | 43.35 |
| 2009-06-03 | 6,105 | 6,105 | 5,204 | 5,736 | 1,035 | 46 |
| 2009-06-02 | 5,035 | 6,206 | 4,965 | 6,206 | 1,942 | 49.77 |
| 2009-06-01 | 5,015 | 5,405 | 5,015 | 5,204 | 517 | 41.73 |
| 2009-05-29 | 5,455 | 5,455 | 5,084 | 5,284 | 404 | 42.38 |
| 2009-05-28 | 5,505 | 5,505 | 5,305 | 5,375 | 164 | 43.11 |
| 2009-05-27 | 5,505 | 5,644 | 5,445 | 5,495 | 225 | 44.07 |
| 2009-05-26 | 5,315 | 5,495 | 5,315 | 5,355 | 153 | 42.95 |
| 2009-05-25 | 5,465 | 5,495 | 5,274 | 5,295 | 60 | 42.46 |
| 2009-05-22 | 5,164 | 5,365 | 5,084 | 5,204 | 156 | 41.73 |
| 2009-05-21 | 5,134 | 5,545 | 5,044 | 5,214 | 324 | 41.81 |
| 2009-05-20 | 5,405 | 5,595 | 5,005 | 5,284 | 562 | 42.38 |
| 2009-05-19 | 5,704 | 5,704 | 5,005 | 5,595 | 1,008 | 44.87 |
| 2009-05-18 | 6,005 | 6,005 | 6,005 | 6,005 | 21 | 48.16 |
| 2009-05-15 | 7,266 | 7,266 | 6,997 | 7,007 | 87 | 56.19 |
| 2009-05-14 | 7,096 | 7,096 | 6,886 | 6,906 | 147 | 55.38 |
| 2009-05-13 | 7,007 | 7,216 | 7,007 | 7,096 | 93 | 56.91 |
| 2009-05-12 | 6,906 | 7,027 | 6,736 | 7,027 | 83 | 56.35 |
| 2009-05-11 | 6,786 | 6,975 | 6,786 | 6,906 | 63 | 55.38 |
| 2009-05-08 | 6,756 | 7,007 | 6,756 | 6,816 | 45 | 54.66 |
| 2009-05-07 | 6,786 | 6,856 | 6,786 | 6,796 | 26 | 54.50 |
| 2009-05-01 | 6,706 | 6,756 | 6,706 | 6,756 | 7 | 54.18 |
| 2009-04-30 | 7,007 | 7,007 | 6,545 | 6,706 | 88 | 53.78 |
| 2009-04-28 | 6,965 | 7,007 | 6,965 | 7,007 | 11 | 56.19 |
| 2009-04-27 | 6,906 | 6,906 | 6,806 | 6,806 | 76 | 54.58 |
| 2009-04-24 | 7,017 | 7,017 | 6,666 | 7,007 | 207 | 56.19 |
| 2009-04-23 | 6,956 | 6,997 | 6,916 | 6,997 | 10 | 56.11 |
| 2009-04-22 | 7,007 | 7,007 | 6,806 | 6,806 | 33 | 54.58 |
| 2009-04-21 | 6,856 | 6,956 | 6,856 | 6,956 | 9 | 55.78 |
| 2009-04-20 | 7,106 | 7,106 | 6,856 | 7,007 | 22 | 56.19 |
| 2009-04-16 | 7,027 | 7,106 | 6,956 | 7,106 | 11 | 56.99 |
| 2009-04-15 | 7,407 | 7,407 | 7,007 | 7,106 | 177 | 56.99 |
| 2009-04-14 | 7,507 | 7,607 | 7,206 | 7,206 | 240 | 57.79 |
| 2009-04-13 | 7,216 | 7,467 | 7,216 | 7,407 | 57 | 59.40 |
| 2009-04-10 | 7,106 | 7,156 | 6,716 | 7,017 | 167 | 56.27 |
| 2009-04-09 | 7,106 | 7,106 | 6,816 | 7,007 | 71 | 56.19 |
| 2009-04-08 | 6,816 | 7,007 | 6,806 | 7,007 | 17 | 56.19 |
| 2009-04-07 | 7,507 | 7,507 | 6,706 | 7,007 | 167 | 56.19 |
| 2009-04-06 | 6,636 | 7,507 | 6,555 | 7,497 | 426 | 60.12 |
| 2009-04-03 | 6,405 | 6,606 | 6,365 | 6,505 | 88 | 52.17 |
| 2009-04-02 | 6,505 | 6,505 | 6,365 | 6,505 | 61 | 52.17 |
| 2009-04-01 | 6,405 | 6,505 | 6,405 | 6,505 | 110 | 52.17 |
| 2009-03-31 | 6,485 | 6,505 | 6,455 | 6,495 | 53 | 52.09 |
| 2009-03-30 | 6,505 | 6,505 | 6,495 | 6,495 | 43 | 52.09 |
| 2009-03-27 | 6,495 | 6,505 | 6,405 | 6,485 | 20 | 52.01 |
| 2009-03-26 | 6,356 | 6,505 | 6,206 | 6,495 | 72 | 52.09 |
| 2009-03-25 | 6,756 | 6,756 | 6,326 | 6,356 | 79 | 50.97 |
| 2009-03-24 | 6,356 | 6,706 | 6,306 | 6,606 | 90 | 52.98 |
| 2009-03-23 | 6,266 | 6,495 | 6,246 | 6,495 | 137 | 52.09 |
| 2009-03-19 | 6,756 | 6,756 | 6,316 | 6,316 | 132 | 50.65 |
| 2009-03-18 | 6,706 | 7,106 | 6,606 | 6,856 | 83 | 54.98 |
| 2009-03-17 | 6,505 | 6,906 | 6,495 | 6,706 | 155 | 53.78 |
| 2009-03-16 | 7,057 | 7,057 | 6,706 | 6,906 | 60 | 55.38 |
| 2009-03-13 | 7,607 | 7,607 | 7,437 | 7,437 | 60 | 59.64 |
| 2009-03-12 | 7,706 | 7,706 | 7,106 | 7,206 | 57 | 57.79 |
| 2009-03-11 | 6,505 | 7,597 | 6,505 | 7,507 | 134 | 60.20 |
| 2009-03-10 | 7,027 | 7,306 | 6,806 | 6,806 | 15 | 54.58 |
| 2009-03-09 | 7,607 | 7,607 | 7,027 | 7,027 | 11 | 56.35 |
| 2009-03-06 | 7,507 | 7,507 | 7,407 | 7,407 | 10 | 59.40 |
| 2009-03-05 | 7,517 | 7,766 | 7,507 | 7,537 | 28 | 60.44 |
| 2009-03-04 | 7,667 | 7,947 | 7,507 | 7,776 | 47 | 62.36 |
| 2009-03-03 | 7,706 | 7,907 | 7,657 | 7,907 | 30 | 63.41 |
| 2009-03-02 | 7,816 | 7,997 | 7,706 | 7,957 | 52 | 63.81 |
| 2009-02-27 | 7,676 | 7,967 | 7,657 | 7,957 | 26 | 63.81 |
| 2009-02-26 | 7,997 | 7,997 | 7,676 | 7,676 | 21 | 61.56 |
| 2009-02-25 | 8,007 | 8,007 | 7,706 | 7,706 | 68 | 61.80 |
| 2009-02-24 | 8,187 | 8,187 | 8,007 | 8,007 | 7 | 64.21 |
| 2009-02-23 | 8,127 | 8,207 | 7,786 | 8,207 | 26 | 65.82 |
| 2009-02-20 | 9,109 | 9,109 | 8,127 | 8,127 | 45 | 65.18 |
| 2009-02-19 | 9,109 | 9,109 | 9,109 | 9,109 | 1 | 73.05 |
| 2009-02-18 | 9,087 | 9,109 | 9,087 | 9,109 | 6 | 73.05 |
| 2009-02-17 | 9,017 | 9,158 | 9,017 | 9,017 | 11 | 72.31 |
| 2009-02-16 | 9,208 | 9,208 | 9,007 | 9,007 | 5 | 72.23 |
| 2009-02-13 | 9,689 | 9,709 | 9,408 | 9,709 | 57 | 77.86 |
| 2009-02-12 | 9,027 | 9,258 | 9,007 | 9,258 | 14 | 74.25 |
| 2009-02-10 | 9,067 | 9,158 | 9,007 | 9,007 | 12 | 72.23 |
| 2009-02-09 | 9,109 | 9,158 | 9,109 | 9,158 | 5 | 73.44 |
| 2009-02-06 | 9,308 | 9,308 | 9,208 | 9,298 | 14 | 74.57 |
| 2009-02-05 | 8,928 | 9,128 | 8,808 | 9,118 | 38 | 73.12 |
| 2009-02-04 | 9,109 | 9,228 | 9,007 | 9,228 | 66 | 74 |
| 2009-02-03 | 9,118 | 9,308 | 9,109 | 9,208 | 38 | 73.84 |
| 2009-02-02 | 9,609 | 9,609 | 9,109 | 9,218 | 67 | 73.92 |
| 2009-01-30 | 9,529 | 9,609 | 9,529 | 9,609 | 5 | 77.06 |
| 2009-01-29 | 9,778 | 9,788 | 9,589 | 9,768 | 14 | 78.34 |
| 2009-01-28 | 9,788 | 9,788 | 9,609 | 9,778 | 10 | 78.42 |
| 2009-01-27 | 9,709 | 9,778 | 9,529 | 9,778 | 12 | 78.42 |
| 2009-01-26 | 9,529 | 9,788 | 9,529 | 9,788 | 25 | 78.50 |
| 2009-01-23 | 10,009 | 10,009 | 9,508 | 9,518 | 83 | 76.33 |
| 2009-01-22 | 9,458 | 9,788 | 9,448 | 9,788 | 69 | 78.50 |
| 2009-01-21 | 9,808 | 9,808 | 9,518 | 9,559 | 39 | 76.66 |
| 2009-01-20 | 9,908 | 9,918 | 9,808 | 9,808 | 33 | 78.66 |
| 2009-01-19 | 9,838 | 10,009 | 9,838 | 10,009 | 25 | 80.27 |
| 2009-01-16 | 10,519 | 10,529 | 9,828 | 9,828 | 73 | 78.82 |
| 2009-01-15 | 10,679 | 10,759 | 10,039 | 10,719 | 122 | 85.96 |
| 2009-01-14 | 9,918 | 10,279 | 9,808 | 10,279 | 71 | 82.43 |
| 2009-01-13 | 10,489 | 10,489 | 10,019 | 10,229 | 38 | 82.03 |
| 2009-01-09 | 10,269 | 10,289 | 9,848 | 10,289 | 31 | 82.51 |
| 2009-01-08 | 10,119 | 10,289 | 10,009 | 10,289 | 32 | 82.51 |
| 2009-01-07 | 10,619 | 10,619 | 10,259 | 10,309 | 62 | 82.67 |
| 2009-01-06 | 10,229 | 11,010 | 10,229 | 10,609 | 97 | 85.08 |
| 2009-01-05 | 10,569 | 10,609 | 10,309 | 10,410 | 24 | 83.48 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-20]1株→0.992株 [2013-08-16]1株→1.257株 [2004-08-26]1株→4株
