3346 ヒロタグループホールディングス(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 | 4,850 | 5,000 | 4,850 | 4,900 | 10 | 49 |
| 2009-12-29 | 5,100 | 5,110 | 4,900 | 4,900 | 106 | 49 |
| 2009-12-25 | 5,000 | 5,150 | 5,000 | 5,150 | 49 | 51.50 |
| 2009-12-24 | 4,850 | 5,050 | 4,850 | 5,050 | 30 | 50.50 |
| 2009-12-22 | 5,100 | 5,100 | 5,000 | 5,000 | 6 | 50 |
| 2009-12-21 | 4,960 | 5,000 | 4,960 | 5,000 | 10 | 50 |
| 2009-12-18 | 5,350 | 5,390 | 4,890 | 4,890 | 25 | 48.90 |
| 2009-12-17 | 5,350 | 5,410 | 5,350 | 5,350 | 26 | 53.50 |
| 2009-12-16 | 5,360 | 5,440 | 5,350 | 5,350 | 51 | 53.50 |
| 2009-12-15 | 5,300 | 5,360 | 5,260 | 5,360 | 6 | 53.60 |
| 2009-12-14 | 5,260 | 5,260 | 5,260 | 5,260 | 23 | 52.60 |
| 2009-12-11 | 5,260 | 5,260 | 5,260 | 5,260 | 18 | 52.60 |
| 2009-12-10 | 5,280 | 5,300 | 5,260 | 5,260 | 19 | 52.60 |
| 2009-12-09 | 5,260 | 5,300 | 5,260 | 5,260 | 22 | 52.60 |
| 2009-12-08 | 4,810 | 5,260 | 4,650 | 5,260 | 50 | 52.60 |
| 2009-12-07 | 4,810 | 4,810 | 4,810 | 4,810 | 2 | 48.10 |
| 2009-12-04 | 5,250 | 5,250 | 4,750 | 4,750 | 15 | 47.50 |
| 2009-12-03 | 5,250 | 5,250 | 5,250 | 5,250 | 15 | 52.50 |
| 2009-12-02 | 5,250 | 5,250 | 5,250 | 5,250 | 14 | 52.50 |
| 2009-12-01 | 4,750 | 5,250 | 4,750 | 5,250 | 81 | 52.50 |
| 2009-11-30 | 4,750 | 4,750 | 4,750 | 4,750 | 5 | 47.50 |
| 2009-11-27 | 4,800 | 4,800 | 4,750 | 4,750 | 6 | 47.50 |
| 2009-11-26 | 4,750 | 4,750 | 4,750 | 4,750 | 1 | 47.50 |
| 2009-11-25 | 4,750 | 4,750 | 4,750 | 4,750 | 5 | 47.50 |
| 2009-11-24 | 4,750 | 4,750 | 4,750 | 4,750 | 13 | 47.50 |
| 2009-11-20 | 4,940 | 4,940 | 4,750 | 4,750 | 17 | 47.50 |
| 2009-11-19 | 4,940 | 4,940 | 4,940 | 4,940 | 101 | 49.40 |
| 2009-11-18 | 5,650 | 5,650 | 4,940 | 4,940 | 4 | 49.40 |
| 2009-11-17 | 5,150 | 5,650 | 5,150 | 5,650 | 36 | 56.50 |
| 2009-11-16 | 4,650 | 5,150 | 4,650 | 5,150 | 21 | 51.50 |
| 2009-11-13 | 4,660 | 4,660 | 4,650 | 4,650 | 4 | 46.50 |
| 2009-11-12 | 4,750 | 4,800 | 4,750 | 4,800 | 4 | 48 |
| 2009-11-11 | 4,660 | 4,660 | 4,660 | 4,660 | 1 | 46.60 |
| 2009-11-10 | 4,600 | 4,660 | 4,600 | 4,660 | 14 | 46.60 |
| 2009-11-09 | 4,760 | 4,760 | 4,760 | 4,760 | 2 | 47.60 |
| 2009-11-06 | 4,750 | 4,750 | 4,720 | 4,720 | 7 | 47.20 |
| 2009-11-05 | 4,710 | 4,710 | 4,710 | 4,710 | 2 | 47.10 |
| 2009-11-04 | 4,950 | 5,100 | 4,700 | 4,700 | 14 | 47 |
| 2009-11-02 | 5,110 | 5,110 | 4,700 | 4,800 | 17 | 48 |
| 2009-10-30 | 5,150 | 5,150 | 5,150 | 5,150 | 1 | 51.50 |
| 2009-10-29 | 5,110 | 5,110 | 5,110 | 5,110 | 3 | 51.10 |
| 2009-10-28 | 5,300 | 5,850 | 5,300 | 5,850 | 4 | 58.50 |
| 2009-10-27 | 5,180 | 5,300 | 5,180 | 5,300 | 3 | 53 |
| 2009-10-26 | 5,200 | 5,880 | 5,200 | 5,880 | 6 | 58.80 |
| 2009-10-23 | 5,520 | 5,800 | 5,520 | 5,700 | 6 | 57 |
| 2009-10-21 | 5,400 | 5,400 | 5,400 | 5,400 | 2 | 54 |
| 2009-10-20 | 5,510 | 5,510 | 5,500 | 5,500 | 10 | 55 |
| 2009-10-19 | 5,600 | 5,650 | 5,600 | 5,600 | 6 | 56 |
| 2009-10-16 | 5,880 | 5,880 | 5,580 | 5,580 | 6 | 55.80 |
| 2009-10-15 | 5,500 | 5,500 | 5,500 | 5,500 | 2 | 55 |
| 2009-10-13 | 5,100 | 5,950 | 5,100 | 5,950 | 7 | 59.50 |
| 2009-10-09 | 5,500 | 5,500 | 4,970 | 5,490 | 46 | 54.90 |
| 2009-10-07 | 5,000 | 5,100 | 5,000 | 5,100 | 12 | 51 |
| 2009-10-06 | 5,050 | 5,050 | 5,050 | 5,050 | 1 | 50.50 |
| 2009-10-02 | 5,300 | 5,300 | 5,300 | 5,300 | 3 | 53 |
| 2009-10-01 | 5,150 | 5,150 | 5,150 | 5,150 | 11 | 51.50 |
| 2009-09-30 | 5,300 | 5,300 | 5,300 | 5,300 | 1 | 53 |
| 2009-09-29 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2009-09-28 | 5,000 | 5,000 | 4,900 | 4,920 | 12 | 49.20 |
| 2009-09-25 | 5,650 | 5,650 | 5,300 | 5,300 | 11 | 53 |
| 2009-09-24 | 5,200 | 5,650 | 5,200 | 5,650 | 6 | 56.50 |
| 2009-09-18 | 6,000 | 6,050 | 6,000 | 6,000 | 40 | 60 |
| 2009-09-17 | 5,990 | 6,000 | 5,980 | 6,000 | 15 | 60 |
| 2009-09-16 | 5,860 | 5,860 | 5,850 | 5,850 | 3 | 58.50 |
| 2009-09-15 | 5,950 | 5,950 | 5,860 | 5,860 | 3 | 58.60 |
| 2009-09-14 | 5,950 | 5,950 | 5,860 | 5,860 | 5 | 58.60 |
| 2009-09-11 | 5,890 | 5,900 | 5,890 | 5,900 | 4 | 59 |
| 2009-09-10 | 5,700 | 5,890 | 5,700 | 5,890 | 14 | 58.90 |
| 2009-09-09 | 5,700 | 5,850 | 5,690 | 5,850 | 17 | 58.50 |
| 2009-09-08 | 5,710 | 5,710 | 5,700 | 5,700 | 10 | 57 |
| 2009-09-07 | 5,800 | 5,800 | 5,700 | 5,700 | 11 | 57 |
| 2009-09-04 | 5,900 | 5,900 | 5,850 | 5,900 | 14 | 59 |
| 2009-09-03 | 5,910 | 5,910 | 5,910 | 5,910 | 3 | 59.10 |
| 2009-09-02 | 5,980 | 5,980 | 5,980 | 5,980 | 1 | 59.80 |
| 2009-09-01 | 5,910 | 5,990 | 5,900 | 5,990 | 4 | 59.90 |
| 2009-08-31 | 6,000 | 6,000 | 6,000 | 6,000 | 13 | 60 |
| 2009-08-28 | 6,100 | 6,100 | 6,100 | 6,100 | 1 | 61 |
| 2009-08-27 | 6,100 | 6,110 | 6,050 | 6,050 | 14 | 60.50 |
| 2009-08-26 | 6,000 | 6,050 | 5,910 | 6,050 | 7 | 60.50 |
| 2009-08-25 | 5,810 | 6,000 | 5,810 | 6,000 | 5 | 60 |
| 2009-08-24 | 6,000 | 6,000 | 5,910 | 5,910 | 7 | 59.10 |
| 2009-08-21 | 6,000 | 6,000 | 6,000 | 6,000 | 4 | 60 |
| 2009-08-20 | 6,100 | 6,100 | 6,000 | 6,000 | 13 | 60 |
| 2009-08-19 | 6,150 | 6,290 | 6,100 | 6,250 | 4 | 62.50 |
| 2009-08-18 | 6,290 | 6,290 | 6,050 | 6,050 | 3 | 60.50 |
| 2009-08-17 | 6,020 | 6,290 | 6,000 | 6,290 | 12 | 62.90 |
| 2009-08-14 | 6,020 | 6,040 | 6,020 | 6,040 | 5 | 60.40 |
| 2009-08-13 | 6,250 | 6,250 | 6,210 | 6,210 | 4 | 62.10 |
| 2009-08-12 | 6,200 | 6,330 | 6,200 | 6,330 | 4 | 63.30 |
| 2009-08-11 | 6,190 | 6,190 | 6,180 | 6,190 | 6 | 61.90 |
| 2009-08-10 | 6,300 | 6,300 | 6,180 | 6,180 | 7 | 61.80 |
| 2009-08-07 | 6,300 | 6,300 | 6,300 | 6,300 | 1 | 63 |
| 2009-08-06 | 6,270 | 6,270 | 6,270 | 6,270 | 2 | 62.70 |
| 2009-08-05 | 6,270 | 6,400 | 6,270 | 6,400 | 3 | 64 |
| 2009-08-04 | 6,360 | 6,450 | 6,360 | 6,360 | 4 | 63.60 |
| 2009-08-03 | 6,480 | 6,480 | 6,160 | 6,160 | 10 | 61.60 |
| 2009-07-31 | 6,070 | 6,180 | 6,070 | 6,180 | 17 | 61.80 |
| 2009-07-30 | 6,110 | 6,500 | 6,100 | 6,500 | 15 | 65 |
| 2009-07-29 | 6,210 | 6,210 | 6,070 | 6,110 | 8 | 61.10 |
| 2009-07-28 | 6,500 | 6,500 | 6,210 | 6,210 | 18 | 62.10 |
| 2009-07-27 | 6,490 | 6,500 | 6,400 | 6,500 | 7 | 65 |
| 2009-07-24 | 6,260 | 6,550 | 6,260 | 6,550 | 5 | 65.50 |
| 2009-07-23 | 6,500 | 6,500 | 6,500 | 6,500 | 14 | 65 |
| 2009-07-22 | 6,600 | 6,650 | 6,490 | 6,500 | 10 | 65 |
| 2009-07-21 | 6,690 | 6,690 | 6,500 | 6,500 | 5 | 65 |
| 2009-07-16 | 6,990 | 6,990 | 6,990 | 6,990 | 2 | 69.90 |
| 2009-07-15 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2009-07-14 | 6,600 | 6,700 | 6,500 | 6,500 | 18 | 65 |
| 2009-07-13 | 6,810 | 6,900 | 6,710 | 6,710 | 16 | 67.10 |
| 2009-07-10 | 6,900 | 7,230 | 6,800 | 7,090 | 18 | 70.90 |
| 2009-07-09 | 7,300 | 7,600 | 6,900 | 7,200 | 40 | 72 |
| 2009-07-08 | 7,400 | 7,400 | 7,300 | 7,300 | 5 | 73 |
| 2009-07-07 | 7,200 | 7,650 | 7,200 | 7,650 | 2 | 76.50 |
| 2009-07-06 | 7,000 | 7,800 | 6,900 | 7,800 | 45 | 78 |
| 2009-07-03 | 7,600 | 7,790 | 7,290 | 7,290 | 29 | 72.90 |
| 2009-07-02 | 6,910 | 7,800 | 6,800 | 7,800 | 26 | 78 |
| 2009-07-01 | 7,200 | 7,200 | 6,800 | 6,820 | 15 | 68.20 |
| 2009-06-30 | 7,200 | 7,200 | 6,700 | 7,200 | 37 | 72 |
| 2009-06-29 | 7,200 | 7,200 | 7,200 | 7,200 | 8 | 72 |
| 2009-06-25 | 7,900 | 8,000 | 7,210 | 8,000 | 31 | 80 |
| 2009-06-24 | 7,900 | 8,000 | 7,700 | 8,000 | 66 | 80 |
| 2009-06-23 | 7,100 | 8,000 | 7,100 | 8,000 | 71 | 80 |
| 2009-06-22 | 7,100 | 7,300 | 7,000 | 7,000 | 47 | 70 |
| 2009-06-19 | 7,810 | 7,810 | 6,700 | 6,800 | 75 | 68 |
| 2009-06-18 | 7,600 | 7,800 | 7,500 | 7,800 | 52 | 78 |
| 2009-06-17 | 7,200 | 7,500 | 7,150 | 7,400 | 137 | 74 |
| 2009-06-16 | 5,800 | 6,600 | 5,800 | 6,500 | 72 | 65 |
| 2009-06-15 | 5,200 | 5,600 | 5,040 | 5,600 | 89 | 56 |
| 2009-06-12 | 5,320 | 5,480 | 5,100 | 5,200 | 29 | 52 |
| 2009-06-11 | 4,850 | 5,300 | 4,850 | 5,300 | 22 | 53 |
| 2009-06-10 | 5,090 | 5,200 | 4,900 | 5,200 | 16 | 52 |
| 2009-06-09 | 4,750 | 5,300 | 4,750 | 5,300 | 55 | 53 |
| 2009-06-08 | 4,900 | 4,910 | 4,790 | 4,800 | 27 | 48 |
| 2009-06-05 | 4,900 | 4,900 | 4,900 | 4,900 | 5 | 49 |
| 2009-06-04 | 4,900 | 5,100 | 4,900 | 5,100 | 9 | 51 |
| 2009-06-03 | 5,000 | 5,300 | 5,000 | 5,200 | 14 | 52 |
| 2009-06-02 | 4,930 | 4,930 | 4,930 | 4,930 | 1 | 49.30 |
| 2009-06-01 | 5,000 | 5,300 | 4,900 | 4,900 | 70 | 49 |
| 2009-05-29 | 4,910 | 4,990 | 4,900 | 4,990 | 19 | 49.90 |
| 2009-05-28 | 4,900 | 4,900 | 4,900 | 4,900 | 4 | 49 |
| 2009-05-27 | 4,900 | 5,010 | 4,900 | 4,900 | 8 | 49 |
| 2009-05-26 | 4,990 | 4,990 | 4,900 | 4,900 | 4 | 49 |
| 2009-05-25 | 4,960 | 4,980 | 4,900 | 4,980 | 12 | 49.80 |
| 2009-05-22 | 5,000 | 5,000 | 4,600 | 4,850 | 40 | 48.50 |
| 2009-05-21 | 4,620 | 5,110 | 4,620 | 5,110 | 22 | 51.10 |
| 2009-05-20 | 4,500 | 4,620 | 4,500 | 4,620 | 10 | 46.20 |
| 2009-05-19 | 4,210 | 4,610 | 4,200 | 4,610 | 29 | 46.10 |
| 2009-05-18 | 4,210 | 4,260 | 4,200 | 4,260 | 5 | 42.60 |
| 2009-05-15 | 4,570 | 4,600 | 4,300 | 4,300 | 6 | 43 |
| 2009-05-14 | 4,200 | 4,320 | 4,200 | 4,320 | 13 | 43.20 |
| 2009-05-13 | 4,260 | 4,270 | 4,010 | 4,210 | 12 | 42.10 |
| 2009-05-12 | 4,240 | 4,250 | 4,200 | 4,220 | 45 | 42.20 |
| 2009-05-11 | 4,200 | 4,690 | 4,200 | 4,690 | 40 | 46.90 |
| 2009-05-08 | 4,500 | 4,690 | 4,290 | 4,290 | 93 | 42.90 |
| 2009-05-07 | 4,100 | 4,290 | 4,000 | 4,290 | 65 | 42.90 |
| 2009-05-01 | 4,090 | 4,100 | 4,090 | 4,100 | 16 | 41 |
| 2009-04-30 | 3,980 | 4,000 | 3,810 | 3,900 | 7 | 39 |
| 2009-04-28 | 3,750 | 4,000 | 3,750 | 4,000 | 12 | 40 |
| 2009-04-27 | 3,820 | 3,820 | 3,820 | 3,820 | 6 | 38.20 |
| 2009-04-24 | 4,020 | 4,020 | 3,820 | 3,820 | 2 | 38.20 |
| 2009-04-23 | 3,790 | 4,050 | 3,750 | 4,050 | 16 | 40.50 |
| 2009-04-22 | 3,600 | 3,790 | 3,600 | 3,790 | 17 | 37.90 |
| 2009-04-21 | 3,360 | 3,600 | 3,350 | 3,600 | 7 | 36 |
| 2009-04-20 | 3,500 | 3,500 | 3,350 | 3,500 | 6 | 35 |
| 2009-04-17 | 3,490 | 3,500 | 3,150 | 3,500 | 24 | 35 |
| 2009-04-16 | 3,390 | 3,450 | 3,150 | 3,450 | 13 | 34.50 |
| 2009-04-15 | 3,410 | 3,410 | 3,410 | 3,410 | 1 | 34.10 |
| 2009-04-14 | 3,300 | 3,450 | 3,250 | 3,450 | 17 | 34.50 |
| 2009-04-13 | 3,250 | 3,250 | 3,150 | 3,250 | 17 | 32.50 |
| 2009-04-10 | 3,250 | 3,250 | 3,250 | 3,250 | 21 | 32.50 |
| 2009-04-09 | 3,100 | 3,100 | 3,100 | 3,100 | 11 | 31 |
| 2009-04-08 | 3,200 | 3,200 | 3,100 | 3,100 | 9 | 31 |
| 2009-04-07 | 3,100 | 3,190 | 3,010 | 3,190 | 26 | 31.90 |
| 2009-04-06 | 3,010 | 3,200 | 3,000 | 3,000 | 34 | 30 |
| 2009-04-03 | 3,110 | 3,300 | 3,100 | 3,200 | 32 | 32 |
| 2009-04-02 | 3,000 | 3,030 | 3,000 | 3,010 | 16 | 30.10 |
| 2009-04-01 | 3,250 | 3,450 | 3,100 | 3,350 | 94 | 33.50 |
| 2009-03-31 | 2,810 | 3,210 | 2,810 | 3,210 | 90 | 32.10 |
| 2009-03-30 | 2,615 | 2,970 | 2,615 | 2,810 | 36 | 28.10 |
| 2009-03-27 | 2,750 | 2,830 | 2,600 | 2,600 | 9 | 26 |
| 2009-03-26 | 2,660 | 2,800 | 2,650 | 2,700 | 27 | 27 |
| 2009-03-25 | 2,435 | 2,700 | 2,410 | 2,700 | 22 | 27 |
| 2009-03-24 | 2,670 | 2,670 | 2,380 | 2,400 | 113 | 24 |
| 2009-03-23 | 2,700 | 2,700 | 2,650 | 2,650 | 17 | 26.50 |
| 2009-03-19 | 2,900 | 2,980 | 2,700 | 2,700 | 11 | 27 |
| 2009-03-18 | 2,610 | 2,850 | 2,610 | 2,850 | 11 | 28.50 |
| 2009-03-17 | 2,900 | 3,000 | 2,500 | 2,500 | 80 | 25 |
| 2009-03-16 | 2,900 | 2,950 | 2,900 | 2,900 | 15 | 29 |
| 2009-03-13 | 2,900 | 3,000 | 2,900 | 2,900 | 12 | 29 |
| 2009-03-12 | 3,000 | 3,000 | 2,900 | 2,900 | 8 | 29 |
| 2009-03-11 | 3,000 | 3,000 | 3,000 | 3,000 | 3 | 30 |
| 2009-03-10 | 3,190 | 3,210 | 2,950 | 2,950 | 9 | 29.50 |
| 2009-03-09 | 2,900 | 3,200 | 2,900 | 3,200 | 23 | 32 |
| 2009-03-05 | 2,950 | 2,950 | 2,820 | 2,900 | 11 | 29 |
| 2009-03-04 | 2,850 | 3,000 | 2,760 | 3,000 | 10 | 30 |
| 2009-03-03 | 3,000 | 3,000 | 2,900 | 2,900 | 6 | 29 |
| 2009-03-02 | 2,760 | 3,170 | 2,740 | 3,170 | 28 | 31.70 |
| 2009-02-27 | 2,760 | 2,780 | 2,720 | 2,780 | 20 | 27.80 |
| 2009-02-26 | 2,750 | 2,760 | 2,750 | 2,760 | 10 | 27.60 |
| 2009-02-25 | 2,750 | 2,790 | 2,730 | 2,790 | 9 | 27.90 |
| 2009-02-24 | 2,750 | 2,980 | 2,750 | 2,980 | 13 | 29.80 |
| 2009-02-23 | 2,725 | 3,110 | 2,720 | 3,100 | 23 | 31 |
| 2009-02-20 | 2,730 | 2,850 | 2,730 | 2,850 | 19 | 28.50 |
| 2009-02-19 | 2,995 | 2,995 | 2,850 | 2,850 | 12 | 28.50 |
| 2009-02-18 | 2,950 | 2,950 | 2,900 | 2,900 | 2 | 29 |
| 2009-02-17 | 2,900 | 2,910 | 2,900 | 2,900 | 13 | 29 |
| 2009-02-16 | 2,880 | 2,940 | 2,880 | 2,940 | 16 | 29.40 |
| 2009-02-13 | 2,720 | 2,800 | 2,720 | 2,800 | 8 | 28 |
| 2009-02-12 | 2,715 | 2,720 | 2,710 | 2,710 | 14 | 27.10 |
| 2009-02-10 | 2,765 | 3,000 | 2,720 | 3,000 | 20 | 30 |
| 2009-02-09 | 2,750 | 2,800 | 2,750 | 2,770 | 33 | 27.70 |
| 2009-02-06 | 2,750 | 2,750 | 2,710 | 2,710 | 42 | 27.10 |
| 2009-02-05 | 2,800 | 2,800 | 2,700 | 2,800 | 44 | 28 |
| 2009-02-04 | 2,860 | 2,860 | 2,860 | 2,860 | 13 | 28.60 |
| 2009-02-03 | 3,000 | 3,050 | 3,000 | 3,050 | 31 | 30.50 |
| 2009-02-02 | 3,110 | 3,220 | 3,000 | 3,000 | 21 | 30 |
| 2009-01-30 | 3,360 | 3,360 | 3,160 | 3,160 | 73 | 31.60 |
| 2009-01-29 | 3,170 | 3,250 | 2,960 | 2,960 | 77 | 29.60 |
| 2009-01-28 | 3,370 | 3,380 | 3,370 | 3,370 | 61 | 33.70 |
| 2009-01-27 | 4,040 | 4,040 | 3,860 | 3,870 | 13 | 38.70 |
| 2009-01-26 | 4,500 | 4,600 | 4,040 | 4,040 | 58 | 40.40 |
| 2009-01-23 | 4,520 | 4,520 | 4,510 | 4,520 | 6 | 45.20 |
| 2009-01-22 | 4,540 | 4,540 | 4,510 | 4,510 | 7 | 45.10 |
| 2009-01-21 | 4,800 | 4,800 | 4,530 | 4,530 | 20 | 45.30 |
| 2009-01-20 | 4,580 | 4,600 | 4,550 | 4,550 | 13 | 45.50 |
| 2009-01-19 | 4,680 | 4,680 | 4,590 | 4,600 | 32 | 46 |
| 2009-01-16 | 4,720 | 4,720 | 4,700 | 4,700 | 6 | 47 |
| 2009-01-15 | 4,900 | 4,900 | 4,740 | 4,740 | 5 | 47.40 |
| 2009-01-14 | 4,800 | 4,800 | 4,800 | 4,800 | 5 | 48 |
| 2009-01-13 | 4,810 | 4,810 | 4,800 | 4,800 | 17 | 48 |
| 2009-01-09 | 4,810 | 5,000 | 4,810 | 5,000 | 23 | 50 |
| 2009-01-08 | 4,810 | 4,820 | 4,800 | 4,800 | 21 | 48 |
| 2009-01-07 | 4,830 | 4,830 | 4,820 | 4,820 | 2 | 48.20 |
| 2009-01-06 | 5,100 | 5,100 | 4,800 | 4,800 | 26 | 48 |
| 2009-01-05 | 5,200 | 5,200 | 5,110 | 5,110 | 14 | 51.10 |
分割・併合履歴 ： [2013-09-26]1株→100株