3328 BEENOS(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 | 62,100 | 66,500 | 60,100 | 66,500 | 214 | 665 |
| 2009-12-29 | 64,000 | 64,900 | 61,300 | 63,100 | 369 | 631 |
| 2009-12-28 | 58,800 | 63,300 | 58,800 | 63,300 | 267 | 633 |
| 2009-12-25 | 57,200 | 59,500 | 57,000 | 58,300 | 141 | 583 |
| 2009-12-24 | 59,300 | 59,800 | 56,500 | 56,500 | 243 | 565 |
| 2009-12-22 | 59,100 | 60,000 | 58,500 | 58,500 | 265 | 585 |
| 2009-12-21 | 60,000 | 60,100 | 59,000 | 59,500 | 137 | 595 |
| 2009-12-18 | 60,000 | 61,200 | 59,000 | 60,500 | 100 | 605 |
| 2009-12-17 | 61,100 | 61,100 | 59,700 | 60,300 | 89 | 603 |
| 2009-12-16 | 59,600 | 60,800 | 59,200 | 59,600 | 204 | 596 |
| 2009-12-15 | 58,100 | 61,500 | 58,100 | 59,600 | 217 | 596 |
| 2009-12-14 | 65,200 | 65,200 | 60,600 | 60,600 | 166 | 606 |
| 2009-12-11 | 63,800 | 64,800 | 61,500 | 64,700 | 204 | 647 |
| 2009-12-10 | 67,200 | 67,200 | 61,500 | 61,800 | 432 | 618 |
| 2009-12-09 | 64,300 | 66,900 | 63,700 | 65,100 | 308 | 651 |
| 2009-12-08 | 59,900 | 66,000 | 59,300 | 63,800 | 764 | 638 |
| 2009-12-07 | 57,300 | 61,800 | 57,100 | 61,800 | 452 | 618 |
| 2009-12-04 | 56,900 | 57,800 | 56,000 | 56,800 | 135 | 568 |
| 2009-12-03 | 54,800 | 57,700 | 54,600 | 56,000 | 232 | 560 |
| 2009-12-02 | 53,900 | 54,500 | 53,100 | 53,900 | 145 | 539 |
| 2009-12-01 | 52,300 | 54,300 | 51,900 | 54,000 | 75 | 540 |
| 2009-11-30 | 51,500 | 53,500 | 51,500 | 52,700 | 80 | 527 |
| 2009-11-27 | 53,100 | 53,800 | 51,200 | 52,500 | 278 | 525 |
| 2009-11-26 | 55,700 | 57,700 | 54,000 | 56,100 | 153 | 561 |
| 2009-11-25 | 56,400 | 56,400 | 54,100 | 55,200 | 39 | 552 |
| 2009-11-24 | 60,200 | 60,200 | 55,400 | 55,400 | 153 | 554 |
| 2009-11-20 | 52,500 | 56,700 | 50,000 | 56,700 | 262 | 567 |
| 2009-11-19 | 48,550 | 53,000 | 47,900 | 52,900 | 280 | 529 |
| 2009-11-18 | 51,300 | 51,500 | 48,100 | 49,000 | 302 | 490 |
| 2009-11-17 | 55,600 | 55,700 | 51,100 | 51,500 | 348 | 515 |
| 2009-11-16 | 57,800 | 57,800 | 55,800 | 56,100 | 239 | 561 |
| 2009-11-13 | 61,900 | 62,000 | 57,900 | 60,000 | 683 | 600 |
| 2009-11-11 | 55,900 | 55,900 | 52,300 | 52,900 | 781 | 529 |
| 2009-11-10 | 58,500 | 58,800 | 55,600 | 57,300 | 437 | 573 |
| 2009-11-09 | 61,500 | 64,100 | 59,800 | 60,000 | 386 | 600 |
| 2009-11-06 | 65,400 | 66,500 | 60,900 | 63,000 | 287 | 630 |
| 2009-11-05 | 66,100 | 67,400 | 65,400 | 65,900 | 202 | 659 |
| 2009-11-04 | 66,300 | 67,700 | 66,100 | 66,100 | 163 | 661 |
| 2009-11-02 | 67,200 | 69,000 | 66,100 | 67,700 | 216 | 677 |
| 2009-10-30 | 68,000 | 69,000 | 65,600 | 68,100 | 357 | 681 |
| 2009-10-29 | 69,000 | 70,900 | 69,000 | 69,000 | 1,226 | 690 |
| 2009-10-28 | 77,900 | 79,000 | 75,000 | 79,000 | 183 | 790 |
| 2009-10-27 | 77,200 | 78,000 | 75,100 | 77,200 | 248 | 772 |
| 2009-10-26 | 74,800 | 79,900 | 74,100 | 78,000 | 441 | 780 |
| 2009-10-23 | 74,300 | 74,700 | 73,500 | 74,000 | 72 | 740 |
| 2009-10-22 | 74,100 | 74,100 | 73,100 | 73,300 | 85 | 733 |
| 2009-10-21 | 74,000 | 74,900 | 73,600 | 74,300 | 68 | 743 |
| 2009-10-20 | 75,900 | 75,900 | 73,400 | 73,700 | 132 | 737 |
| 2009-10-19 | 73,800 | 75,400 | 73,100 | 75,000 | 142 | 750 |
| 2009-10-16 | 73,200 | 73,700 | 72,100 | 73,700 | 90 | 737 |
| 2009-10-15 | 73,600 | 74,400 | 73,100 | 73,700 | 66 | 737 |
| 2009-10-14 | 72,800 | 74,500 | 70,800 | 73,400 | 220 | 734 |
| 2009-10-13 | 74,100 | 74,800 | 72,500 | 72,500 | 181 | 725 |
| 2009-10-09 | 73,000 | 75,300 | 72,800 | 74,400 | 225 | 744 |
| 2009-10-08 | 72,900 | 73,900 | 72,300 | 73,900 | 367 | 739 |
| 2009-10-07 | 75,600 | 75,900 | 73,600 | 75,900 | 171 | 759 |
| 2009-10-06 | 70,300 | 74,800 | 70,000 | 73,600 | 456 | 736 |
| 2009-10-05 | 70,000 | 71,100 | 69,100 | 69,800 | 199 | 698 |
| 2009-10-02 | 69,000 | 71,500 | 68,600 | 69,700 | 427 | 697 |
| 2009-10-01 | 77,000 | 77,700 | 72,900 | 73,100 | 409 | 731 |
| 2009-09-30 | 79,300 | 79,800 | 77,600 | 77,700 | 254 | 777 |
| 2009-09-29 | 81,500 | 81,500 | 79,500 | 80,200 | 123 | 802 |
| 2009-09-28 | 82,400 | 82,400 | 78,200 | 79,500 | 397 | 795 |
| 2009-09-25 | 84,200 | 84,500 | 80,300 | 82,400 | 290 | 824 |
| 2009-09-24 | 84,500 | 86,700 | 83,100 | 83,900 | 540 | 839 |
| 2009-09-18 | 88,000 | 90,000 | 82,500 | 83,000 | 1,325 | 830 |
| 2009-09-17 | 82,400 | 84,600 | 82,200 | 82,500 | 185 | 825 |
| 2009-09-16 | 82,900 | 84,900 | 82,800 | 83,400 | 171 | 834 |
| 2009-09-15 | 82,700 | 86,900 | 82,600 | 83,800 | 372 | 838 |
| 2009-09-14 | 87,000 | 87,500 | 83,100 | 83,800 | 480 | 838 |
| 2009-09-11 | 78,200 | 88,200 | 78,200 | 88,000 | 1,605 | 880 |
| 2009-09-10 | 77,800 | 78,800 | 77,400 | 78,200 | 83 | 782 |
| 2009-09-09 | 79,900 | 80,600 | 77,500 | 77,600 | 204 | 776 |
| 2009-09-08 | 79,500 | 83,800 | 78,300 | 79,200 | 467 | 792 |
| 2009-09-07 | 77,500 | 79,200 | 77,100 | 79,200 | 168 | 792 |
| 2009-09-04 | 79,200 | 80,000 | 78,000 | 78,000 | 146 | 780 |
| 2009-09-03 | 80,000 | 80,900 | 79,000 | 79,200 | 145 | 792 |
| 2009-09-02 | 80,100 | 80,800 | 79,600 | 79,900 | 118 | 799 |
| 2009-09-01 | 80,000 | 81,100 | 79,200 | 81,100 | 124 | 811 |
| 2009-08-31 | 81,600 | 81,600 | 80,000 | 80,100 | 112 | 801 |
| 2009-08-28 | 82,500 | 82,500 | 80,800 | 81,200 | 102 | 812 |
| 2009-08-27 | 82,800 | 82,800 | 80,500 | 81,500 | 140 | 815 |
| 2009-08-26 | 79,500 | 82,900 | 79,300 | 81,800 | 300 | 818 |
| 2009-08-25 | 80,800 | 80,800 | 79,200 | 79,200 | 189 | 792 |
| 2009-08-24 | 80,500 | 82,000 | 80,000 | 81,400 | 122 | 814 |
| 2009-08-21 | 80,800 | 81,200 | 77,000 | 81,000 | 239 | 810 |
| 2009-08-20 | 81,000 | 81,700 | 78,000 | 79,800 | 456 | 798 |
| 2009-08-19 | 83,000 | 84,000 | 81,000 | 81,000 | 291 | 810 |
| 2009-08-18 | 82,000 | 84,500 | 82,000 | 82,900 | 288 | 829 |
| 2009-08-17 | 85,900 | 86,000 | 82,900 | 83,000 | 388 | 830 |
| 2009-08-14 | 84,800 | 87,100 | 84,000 | 86,900 | 256 | 869 |
| 2009-08-13 | 88,600 | 88,800 | 83,000 | 85,300 | 352 | 853 |
| 2009-08-12 | 87,000 | 88,600 | 85,700 | 87,600 | 410 | 876 |
| 2009-08-11 | 83,200 | 87,500 | 82,100 | 86,000 | 570 | 860 |
| 2009-08-10 | 82,800 | 84,500 | 81,600 | 83,000 | 318 | 830 |
| 2009-08-07 | 83,100 | 83,900 | 81,100 | 81,800 | 537 | 818 |
| 2009-08-06 | 84,200 | 86,000 | 83,000 | 84,500 | 269 | 845 |
| 2009-08-05 | 88,000 | 89,300 | 84,000 | 85,200 | 524 | 852 |
| 2009-08-04 | 88,200 | 89,900 | 87,100 | 87,800 | 411 | 878 |
| 2009-08-03 | 85,800 | 87,800 | 85,300 | 86,200 | 331 | 862 |
| 2009-07-31 | 88,000 | 88,000 | 85,000 | 86,100 | 383 | 861 |
| 2009-07-30 | 85,100 | 88,500 | 84,300 | 87,900 | 374 | 879 |
| 2009-07-29 | 84,000 | 88,500 | 84,000 | 86,100 | 367 | 861 |
| 2009-07-28 | 89,100 | 90,000 | 83,800 | 85,700 | 1,135 | 857 |
| 2009-07-27 | 95,700 | 96,200 | 90,700 | 90,800 | 1,164 | 908 |
| 2009-07-24 | 95,300 | 97,000 | 90,500 | 95,200 | 2,252 | 952 |
| 2009-07-23 | 97,400 | 97,400 | 86,400 | 88,300 | 2,114 | 883 |
| 2009-07-22 | 96,100 | 98,300 | 93,100 | 94,600 | 915 | 946 |
| 2009-07-21 | 92,100 | 96,300 | 91,200 | 95,300 | 741 | 953 |
| 2009-07-17 | 85,800 | 89,500 | 83,100 | 89,100 | 536 | 891 |
| 2009-07-16 | 88,700 | 94,000 | 82,500 | 87,300 | 1,391 | 873 |
| 2009-07-15 | 81,600 | 84,700 | 78,400 | 84,700 | 744 | 847 |
| 2009-07-14 | 74,200 | 74,700 | 71,800 | 74,700 | 320 | 747 |
| 2009-07-13 | 78,800 | 78,800 | 67,200 | 69,700 | 786 | 697 |
| 2009-07-10 | 84,000 | 84,300 | 77,000 | 77,200 | 767 | 772 |
| 2009-07-09 | 84,700 | 86,900 | 83,000 | 85,000 | 337 | 850 |
| 2009-07-08 | 90,700 | 92,000 | 84,100 | 86,000 | 811 | 860 |
| 2009-07-07 | 92,500 | 94,000 | 91,200 | 91,700 | 379 | 917 |
| 2009-07-06 | 90,000 | 93,400 | 89,700 | 93,000 | 438 | 930 |
| 2009-07-03 | 90,400 | 92,300 | 89,200 | 90,600 | 593 | 906 |
| 2009-07-02 | 95,700 | 96,700 | 91,600 | 92,800 | 650 | 928 |
| 2009-07-01 | 96,900 | 98,500 | 95,200 | 96,000 | 328 | 960 |
| 2009-06-30 | 97,000 | 98,000 | 94,800 | 97,300 | 496 | 973 |
| 2009-06-29 | 102,500 | 102,600 | 97,000 | 98,000 | 446 | 980 |
| 2009-06-26 | 102,900 | 103,900 | 100,100 | 101,500 | 457 | 1,015 |
| 2009-06-25 | 97,000 | 102,800 | 95,000 | 100,000 | 580 | 1,000 |
| 2009-06-24 | 96,400 | 99,000 | 92,000 | 94,000 | 566 | 940 |
| 2009-06-23 | 97,800 | 99,600 | 97,000 | 98,000 | 430 | 980 |
| 2009-06-22 | 101,200 | 101,200 | 96,000 | 100,000 | 726 | 1,000 |
| 2009-06-19 | 102,200 | 104,200 | 100,300 | 101,200 | 544 | 1,012 |
| 2009-06-18 | 103,600 | 106,700 | 103,000 | 103,100 | 561 | 1,031 |
| 2009-06-17 | 101,500 | 107,700 | 100,300 | 103,500 | 854 | 1,035 |
| 2009-06-16 | 104,000 | 104,500 | 101,300 | 101,600 | 569 | 1,016 |
| 2009-06-15 | 102,500 | 106,800 | 102,400 | 105,000 | 610 | 1,050 |
| 2009-06-12 | 104,100 | 105,000 | 102,500 | 102,500 | 843 | 1,025 |
| 2009-06-11 | 106,000 | 108,800 | 103,000 | 103,800 | 684 | 1,038 |
| 2009-06-10 | 101,900 | 110,300 | 100,600 | 106,500 | 1,216 | 1,065 |
| 2009-06-09 | 106,100 | 107,900 | 100,400 | 102,200 | 1,326 | 1,022 |
| 2009-06-08 | 110,600 | 112,000 | 104,500 | 105,500 | 2,517 | 1,055 |
| 2009-06-05 | 121,900 | 123,900 | 115,300 | 118,600 | 1,324 | 1,186 |
| 2009-06-04 | 123,000 | 124,800 | 120,200 | 120,900 | 898 | 1,209 |
| 2009-06-03 | 124,100 | 125,700 | 121,000 | 121,700 | 822 | 1,217 |
| 2009-06-02 | 128,200 | 130,000 | 122,000 | 125,300 | 1,324 | 1,253 |
| 2009-06-01 | 132,000 | 138,000 | 126,000 | 126,700 | 2,960 | 1,267 |
| 2009-05-29 | 119,000 | 129,800 | 117,600 | 128,800 | 4,049 | 1,288 |
| 2009-05-28 | 113,500 | 117,500 | 113,200 | 115,100 | 500 | 1,151 |
| 2009-05-27 | 115,400 | 119,900 | 113,100 | 114,600 | 1,541 | 1,146 |
| 2009-05-26 | 115,500 | 116,600 | 113,000 | 113,900 | 582 | 1,139 |
| 2009-05-25 | 112,200 | 118,400 | 112,200 | 115,000 | 1,129 | 1,150 |
| 2009-05-22 | 115,800 | 117,600 | 113,600 | 114,200 | 709 | 1,142 |
| 2009-05-21 | 120,000 | 120,400 | 117,500 | 117,800 | 1,010 | 1,178 |
| 2009-05-20 | 116,900 | 119,700 | 113,300 | 119,000 | 1,929 | 1,190 |
| 2009-05-19 | 117,200 | 118,800 | 111,400 | 114,900 | 865 | 1,149 |
| 2009-05-18 | 117,000 | 121,000 | 114,200 | 115,200 | 1,173 | 1,152 |
| 2009-05-15 | 102,100 | 119,900 | 102,100 | 119,000 | 3,660 | 1,190 |
| 2009-05-14 | 100,400 | 109,100 | 99,000 | 101,300 | 1,585 | 1,013 |
| 2009-05-13 | 103,700 | 103,700 | 99,500 | 100,800 | 1,192 | 1,008 |
| 2009-05-12 | 104,000 | 111,300 | 99,000 | 104,000 | 1,344 | 1,040 |
| 2009-05-11 | 117,200 | 117,800 | 105,100 | 107,500 | 1,301 | 1,075 |
| 2009-05-08 | 115,000 | 119,500 | 114,600 | 117,300 | 870 | 1,173 |
| 2009-05-07 | 113,400 | 121,800 | 113,100 | 117,000 | 1,229 | 1,170 |
| 2009-05-01 | 113,100 | 114,200 | 105,000 | 113,000 | 1,709 | 1,130 |
| 2009-04-30 | 122,400 | 125,000 | 112,500 | 116,200 | 2,687 | 1,162 |
| 2009-04-28 | 114,000 | 121,700 | 103,000 | 110,000 | 4,100 | 1,100 |
| 2009-04-27 | 102,200 | 102,500 | 99,100 | 102,500 | 1,121 | 1,025 |
| 2009-04-24 | 96,700 | 101,000 | 91,100 | 92,500 | 2,224 | 925 |
| 2009-04-23 | 86,300 | 95,000 | 85,200 | 94,700 | 2,338 | 947 |
| 2009-04-22 | 83,500 | 86,300 | 80,500 | 85,600 | 1,140 | 856 |
| 2009-04-21 | 82,000 | 85,900 | 81,000 | 81,700 | 693 | 817 |
| 2009-04-20 | 83,000 | 87,000 | 81,900 | 83,400 | 926 | 834 |
| 2009-04-17 | 76,700 | 84,800 | 76,700 | 83,000 | 1,045 | 830 |
| 2009-04-16 | 73,500 | 83,200 | 72,100 | 76,000 | 1,622 | 760 |
| 2009-04-15 | 78,000 | 78,100 | 71,100 | 73,200 | 775 | 732 |
| 2009-04-14 | 83,700 | 87,000 | 75,100 | 77,500 | 1,155 | 775 |
| 2009-04-13 | 83,500 | 88,000 | 81,000 | 83,000 | 1,164 | 830 |
| 2009-04-10 | 83,400 | 87,700 | 80,900 | 84,200 | 1,279 | 842 |
| 2009-04-09 | 87,100 | 94,600 | 82,100 | 84,400 | 4,569 | 844 |
| 2009-04-08 | 75,600 | 84,600 | 72,000 | 84,600 | 3,334 | 846 |
| 2009-04-07 | 72,000 | 74,600 | 70,500 | 74,600 | 2,346 | 746 |
| 2009-04-06 | 66,000 | 69,600 | 63,600 | 69,600 | 846 | 696 |
| 2009-04-03 | 68,600 | 68,600 | 64,600 | 64,600 | 1,427 | 646 |
| 2009-04-02 | 76,800 | 79,000 | 69,500 | 69,600 | 1,891 | 696 |
| 2009-03-31 | 61,800 | 65,800 | 61,400 | 65,800 | 2,386 | 658 |
| 2009-03-30 | 57,300 | 60,800 | 57,300 | 60,800 | 824 | 608 |
| 2009-03-27 | 55,500 | 57,800 | 54,900 | 55,800 | 716 | 558 |
| 2009-03-26 | 55,500 | 55,800 | 53,700 | 54,200 | 489 | 542 |
| 2009-03-25 | 51,900 | 56,800 | 51,900 | 53,400 | 1,144 | 534 |
| 2009-03-24 | 54,000 | 54,500 | 51,600 | 51,900 | 589 | 519 |
| 2009-03-23 | 52,100 | 54,000 | 50,100 | 52,000 | 693 | 520 |
| 2009-03-19 | 55,800 | 55,800 | 51,900 | 52,600 | 573 | 526 |
| 2009-03-18 | 60,300 | 60,800 | 56,300 | 56,300 | 1,013 | 563 |
| 2009-03-17 | 63,900 | 67,000 | 60,400 | 61,300 | 650 | 613 |
| 2009-03-16 | 65,500 | 68,800 | 63,500 | 65,400 | 1,374 | 654 |
| 2009-03-13 | 59,600 | 64,200 | 56,500 | 63,800 | 1,397 | 638 |
| 2009-03-12 | 65,000 | 68,800 | 59,600 | 59,600 | 877 | 596 |
| 2009-03-11 | 66,800 | 68,800 | 61,500 | 64,600 | 1,632 | 646 |
| 2009-03-10 | 63,800 | 63,800 | 63,800 | 63,800 | 95 | 638 |
| 2009-03-09 | 58,800 | 58,800 | 58,800 | 58,800 | 63 | 588 |
| 2009-03-06 | 55,000 | 56,500 | 51,500 | 53,800 | 464 | 538 |
| 2009-03-05 | 60,600 | 60,600 | 54,800 | 54,900 | 506 | 549 |
| 2009-03-04 | 61,400 | 64,800 | 59,000 | 59,600 | 486 | 596 |
| 2009-03-03 | 58,400 | 65,900 | 57,000 | 62,400 | 777 | 624 |
| 2009-03-02 | 66,200 | 66,500 | 60,300 | 60,900 | 652 | 609 |
| 2009-02-27 | 68,100 | 71,900 | 65,000 | 65,200 | 507 | 652 |
| 2009-02-26 | 67,500 | 72,600 | 63,600 | 69,100 | 1,039 | 691 |
| 2009-02-25 | 72,500 | 76,700 | 63,600 | 67,600 | 1,142 | 676 |
| 2009-02-24 | 79,000 | 79,000 | 73,500 | 73,500 | 691 | 735 |
| 2009-02-23 | 86,500 | 90,000 | 78,000 | 83,300 | 2,186 | 833 |
| 2009-02-20 | 80,500 | 82,500 | 78,200 | 82,500 | 3,041 | 825 |
| 2009-02-19 | 76,200 | 79,500 | 68,000 | 72,500 | 1,053 | 725 |
| 2009-02-18 | 87,000 | 87,500 | 77,100 | 77,200 | 1,158 | 772 |
| 2009-02-17 | 85,900 | 88,000 | 83,700 | 87,000 | 1,725 | 870 |
| 2009-02-16 | 81,600 | 87,200 | 78,700 | 82,600 | 605 | 826 |
| 2009-02-13 | 80,100 | 88,000 | 77,000 | 83,600 | 1,137 | 836 |
| 2009-02-12 | 87,100 | 90,000 | 82,100 | 82,100 | 879 | 821 |
| 2009-02-10 | 85,800 | 96,000 | 85,800 | 92,100 | 1,883 | 921 |
| 2009-02-09 | 109,800 | 111,000 | 95,800 | 95,800 | 717 | 958 |
| 2009-02-06 | 117,600 | 126,000 | 111,100 | 115,800 | 652 | 1,158 |
| 2009-02-05 | 128,500 | 134,000 | 115,200 | 115,600 | 604 | 1,156 |
| 2009-02-04 | 126,000 | 130,000 | 121,100 | 126,500 | 572 | 1,265 |
| 2009-02-03 | 149,000 | 149,000 | 130,000 | 130,000 | 756 | 1,300 |
| 2009-02-02 | 154,900 | 158,000 | 131,000 | 149,900 | 1,684 | 1,499 |
| 2009-01-30 | 120,000 | 143,900 | 115,100 | 143,900 | 858 | 1,439 |
| 2009-01-29 | 130,000 | 130,000 | 121,200 | 123,900 | 358 | 1,239 |
| 2009-01-28 | 129,900 | 129,900 | 125,200 | 129,200 | 267 | 1,292 |
| 2009-01-27 | 131,700 | 135,200 | 125,200 | 129,000 | 455 | 1,290 |
| 2009-01-26 | 146,000 | 149,900 | 130,000 | 130,600 | 809 | 1,306 |
| 2009-01-23 | 133,000 | 149,500 | 131,000 | 140,000 | 1,303 | 1,400 |
| 2009-01-22 | 130,000 | 133,800 | 114,200 | 130,000 | 956 | 1,300 |
| 2009-01-21 | 134,000 | 155,000 | 133,000 | 134,000 | 1,500 | 1,340 |
| 2009-01-20 | 134,000 | 140,000 | 131,000 | 140,000 | 2,948 | 1,400 |
| 2009-01-19 | 116,000 | 120,000 | 114,000 | 120,000 | 562 | 1,200 |
| 2009-01-16 | 87,000 | 100,000 | 84,900 | 100,000 | 754 | 1,000 |
| 2009-01-15 | 93,100 | 93,100 | 86,100 | 90,000 | 1,295 | 900 |
| 2009-01-14 | 102,000 | 102,000 | 95,000 | 96,100 | 616 | 961 |
| 2009-01-13 | 106,900 | 106,900 | 95,800 | 101,500 | 697 | 1,015 |
| 2009-01-09 | 114,000 | 114,900 | 92,000 | 105,000 | 1,611 | 1,050 |
| 2009-01-08 | 93,000 | 102,000 | 93,000 | 102,000 | 627 | 1,020 |
| 2009-01-07 | 91,000 | 92,000 | 90,000 | 92,000 | 422 | 920 |
| 2009-01-06 | 74,000 | 82,000 | 74,000 | 82,000 | 933 | 820 |
| 2009-01-05 | 69,000 | 72,000 | 67,500 | 72,000 | 640 | 720 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
