3347 (株)トラスト 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 | 6,960 | 7,570 | 6,860 | 7,350 | 272 | 73.50 |
| 2009-12-29 | 6,890 | 6,890 | 6,670 | 6,870 | 68 | 68.70 |
| 2009-12-28 | 6,670 | 6,840 | 6,500 | 6,790 | 191 | 67.90 |
| 2009-12-25 | 6,430 | 6,600 | 6,430 | 6,470 | 95 | 64.70 |
| 2009-12-24 | 6,750 | 6,750 | 6,360 | 6,680 | 241 | 66.80 |
| 2009-12-22 | 6,250 | 7,100 | 6,250 | 6,950 | 339 | 69.50 |
| 2009-12-21 | 6,390 | 6,500 | 6,300 | 6,350 | 41 | 63.50 |
| 2009-12-18 | 6,190 | 6,900 | 6,110 | 6,300 | 85 | 63 |
| 2009-12-17 | 6,100 | 6,200 | 6,050 | 6,100 | 29 | 61 |
| 2009-12-16 | 6,010 | 6,230 | 6,010 | 6,230 | 65 | 62.30 |
| 2009-12-15 | 6,190 | 6,210 | 6,100 | 6,200 | 21 | 62 |
| 2009-12-14 | 6,190 | 6,200 | 6,090 | 6,180 | 59 | 61.80 |
| 2009-12-11 | 6,250 | 6,280 | 5,980 | 6,250 | 53 | 62.50 |
| 2009-12-10 | 6,370 | 6,370 | 6,250 | 6,250 | 3 | 62.50 |
| 2009-12-09 | 6,440 | 6,460 | 6,280 | 6,280 | 14 | 62.80 |
| 2009-12-08 | 6,460 | 6,460 | 6,340 | 6,340 | 3 | 63.40 |
| 2009-12-07 | 6,350 | 6,500 | 6,240 | 6,480 | 52 | 64.80 |
| 2009-12-04 | 6,220 | 6,380 | 6,150 | 6,280 | 124 | 62.80 |
| 2009-12-03 | 6,370 | 6,370 | 6,270 | 6,270 | 81 | 62.70 |
| 2009-12-02 | 6,390 | 6,400 | 6,370 | 6,390 | 15 | 63.90 |
| 2009-12-01 | 6,580 | 6,580 | 6,220 | 6,340 | 41 | 63.40 |
| 2009-11-30 | 6,390 | 6,410 | 6,200 | 6,300 | 69 | 63 |
| 2009-11-27 | 6,520 | 6,520 | 6,290 | 6,310 | 79 | 63.10 |
| 2009-11-26 | 6,400 | 6,400 | 6,300 | 6,390 | 29 | 63.90 |
| 2009-11-25 | 6,570 | 6,570 | 6,280 | 6,300 | 40 | 63 |
| 2009-11-24 | 6,560 | 6,580 | 6,400 | 6,480 | 69 | 64.80 |
| 2009-11-20 | 6,190 | 6,650 | 6,190 | 6,580 | 40 | 65.80 |
| 2009-11-19 | 6,500 | 6,500 | 6,200 | 6,210 | 62 | 62.10 |
| 2009-11-18 | 6,630 | 6,630 | 6,200 | 6,560 | 51 | 65.60 |
| 2009-11-17 | 6,400 | 6,630 | 6,400 | 6,630 | 7 | 66.30 |
| 2009-11-16 | 6,370 | 6,700 | 6,230 | 6,700 | 105 | 67 |
| 2009-11-13 | 6,500 | 6,500 | 6,380 | 6,380 | 56 | 63.80 |
| 2009-11-12 | 6,460 | 6,530 | 6,350 | 6,500 | 103 | 65 |
| 2009-11-11 | 6,510 | 6,640 | 6,400 | 6,400 | 159 | 64 |
| 2009-11-10 | 6,680 | 6,730 | 6,580 | 6,610 | 14 | 66.10 |
| 2009-11-09 | 6,700 | 6,700 | 6,500 | 6,650 | 55 | 66.50 |
| 2009-11-06 | 6,600 | 6,770 | 6,600 | 6,700 | 37 | 67 |
| 2009-11-05 | 6,740 | 6,740 | 6,600 | 6,700 | 12 | 67 |
| 2009-11-04 | 6,800 | 6,870 | 6,520 | 6,760 | 54 | 67.60 |
| 2009-11-02 | 6,840 | 6,860 | 6,660 | 6,800 | 56 | 68 |
| 2009-10-30 | 6,500 | 6,790 | 6,500 | 6,740 | 56 | 67.40 |
| 2009-10-29 | 6,450 | 6,790 | 6,360 | 6,500 | 175 | 65 |
| 2009-10-28 | 6,890 | 6,900 | 6,810 | 6,810 | 23 | 68.10 |
| 2009-10-27 | 6,810 | 6,870 | 6,810 | 6,810 | 13 | 68.10 |
| 2009-10-26 | 6,850 | 6,870 | 6,760 | 6,800 | 16 | 68 |
| 2009-10-23 | 6,820 | 6,890 | 6,820 | 6,890 | 12 | 68.90 |
| 2009-10-22 | 6,800 | 6,800 | 6,700 | 6,760 | 30 | 67.60 |
| 2009-10-21 | 6,850 | 6,850 | 6,710 | 6,750 | 27 | 67.50 |
| 2009-10-20 | 6,750 | 6,930 | 6,750 | 6,830 | 8 | 68.30 |
| 2009-10-19 | 6,950 | 6,950 | 6,710 | 6,710 | 55 | 67.10 |
| 2009-10-16 | 6,890 | 7,040 | 6,890 | 6,910 | 25 | 69.10 |
| 2009-10-15 | 6,820 | 7,020 | 6,820 | 6,990 | 49 | 69.90 |
| 2009-10-14 | 7,090 | 7,090 | 6,950 | 6,950 | 16 | 69.50 |
| 2009-10-13 | 7,260 | 7,260 | 7,030 | 7,100 | 60 | 71 |
| 2009-10-09 | 7,040 | 7,040 | 6,940 | 6,970 | 5 | 69.70 |
| 2009-10-08 | 6,920 | 6,940 | 6,810 | 6,940 | 19 | 69.40 |
| 2009-10-07 | 6,880 | 6,970 | 6,800 | 6,830 | 41 | 68.30 |
| 2009-10-06 | 6,740 | 6,800 | 6,740 | 6,790 | 19 | 67.90 |
| 2009-10-05 | 6,840 | 6,840 | 6,760 | 6,760 | 22 | 67.60 |
| 2009-10-02 | 6,880 | 6,940 | 6,720 | 6,870 | 147 | 68.70 |
| 2009-10-01 | 6,940 | 7,200 | 6,700 | 7,180 | 188 | 71.80 |
| 2009-09-30 | 6,920 | 7,160 | 6,880 | 6,930 | 108 | 69.30 |
| 2009-09-29 | 6,880 | 7,160 | 6,880 | 7,140 | 25 | 71.40 |
| 2009-09-28 | 6,830 | 7,000 | 6,800 | 6,980 | 98 | 69.80 |
| 2009-09-25 | 7,040 | 7,040 | 6,890 | 6,890 | 52 | 68.90 |
| 2009-09-24 | 7,290 | 7,310 | 7,030 | 7,030 | 66 | 70.30 |
| 2009-09-18 | 7,040 | 7,130 | 6,820 | 7,130 | 133 | 71.30 |
| 2009-09-17 | 7,620 | 7,640 | 6,670 | 7,130 | 308 | 71.30 |
| 2009-09-16 | 7,800 | 7,800 | 7,530 | 7,530 | 120 | 75.30 |
| 2009-09-15 | 7,660 | 8,000 | 7,660 | 7,900 | 50 | 79 |
| 2009-09-14 | 7,990 | 7,990 | 7,610 | 7,760 | 105 | 77.60 |
| 2009-09-11 | 8,170 | 8,170 | 7,960 | 7,960 | 142 | 79.60 |
| 2009-09-10 | 8,280 | 8,380 | 7,700 | 8,170 | 461 | 81.70 |
| 2009-09-09 | 8,700 | 9,000 | 8,010 | 8,480 | 1,969 | 84.80 |
| 2009-09-08 | 7,490 | 8,000 | 7,390 | 8,000 | 1,137 | 80 |
| 2009-09-07 | 7,480 | 7,480 | 7,000 | 7,000 | 121 | 70 |
| 2009-09-04 | 7,450 | 7,470 | 7,200 | 7,400 | 45 | 74 |
| 2009-09-03 | 7,450 | 7,450 | 7,400 | 7,410 | 37 | 74.10 |
| 2009-09-02 | 7,270 | 7,320 | 7,210 | 7,210 | 63 | 72.10 |
| 2009-09-01 | 7,320 | 7,500 | 7,300 | 7,470 | 30 | 74.70 |
| 2009-08-31 | 7,420 | 7,440 | 7,350 | 7,440 | 113 | 74.40 |
| 2009-08-28 | 7,800 | 7,800 | 7,360 | 7,370 | 138 | 73.70 |
| 2009-08-27 | 7,620 | 7,700 | 7,540 | 7,700 | 59 | 77 |
| 2009-08-26 | 7,600 | 7,600 | 7,510 | 7,520 | 13 | 75.20 |
| 2009-08-25 | 7,550 | 7,600 | 7,500 | 7,500 | 69 | 75 |
| 2009-08-24 | 7,350 | 7,570 | 7,310 | 7,450 | 30 | 74.50 |
| 2009-08-21 | 7,400 | 7,450 | 7,390 | 7,390 | 26 | 73.90 |
| 2009-08-20 | 7,650 | 7,650 | 7,210 | 7,390 | 110 | 73.90 |
| 2009-08-19 | 7,320 | 7,500 | 7,320 | 7,450 | 60 | 74.50 |
| 2009-08-18 | 7,550 | 7,550 | 7,290 | 7,400 | 118 | 74 |
| 2009-08-17 | 7,790 | 7,790 | 7,500 | 7,500 | 223 | 75 |
| 2009-08-14 | 7,840 | 7,840 | 7,720 | 7,790 | 30 | 77.90 |
| 2009-08-13 | 7,900 | 7,900 | 7,600 | 7,740 | 232 | 77.40 |
| 2009-08-12 | 7,800 | 7,880 | 7,770 | 7,810 | 45 | 78.10 |
| 2009-08-11 | 7,840 | 7,910 | 7,780 | 7,790 | 38 | 77.90 |
| 2009-08-10 | 7,810 | 7,830 | 7,780 | 7,780 | 37 | 77.80 |
| 2009-08-07 | 7,810 | 7,830 | 7,790 | 7,830 | 11 | 78.30 |
| 2009-08-06 | 7,880 | 7,890 | 7,800 | 7,800 | 4 | 78 |
| 2009-08-05 | 7,720 | 7,920 | 7,720 | 7,880 | 23 | 78.80 |
| 2009-08-04 | 8,020 | 8,020 | 7,700 | 7,720 | 168 | 77.20 |
| 2009-08-03 | 8,050 | 8,050 | 7,900 | 8,030 | 78 | 80.30 |
| 2009-07-31 | 8,180 | 8,210 | 7,950 | 7,950 | 98 | 79.50 |
| 2009-07-30 | 7,900 | 8,140 | 7,900 | 7,980 | 37 | 79.80 |
| 2009-07-29 | 7,890 | 8,000 | 7,700 | 7,980 | 57 | 79.80 |
| 2009-07-28 | 8,230 | 8,230 | 7,900 | 7,900 | 140 | 79 |
| 2009-07-27 | 8,250 | 8,290 | 8,120 | 8,130 | 51 | 81.30 |
| 2009-07-24 | 8,190 | 8,490 | 8,100 | 8,340 | 132 | 83.40 |
| 2009-07-23 | 8,000 | 8,220 | 7,920 | 8,220 | 25 | 82.20 |
| 2009-07-22 | 7,970 | 8,010 | 7,870 | 8,010 | 19 | 80.10 |
| 2009-07-21 | 8,100 | 8,100 | 7,850 | 7,850 | 18 | 78.50 |
| 2009-07-17 | 8,120 | 8,120 | 7,800 | 7,800 | 66 | 78 |
| 2009-07-16 | 7,660 | 8,470 | 7,660 | 8,420 | 214 | 84.20 |
| 2009-07-15 | 7,540 | 7,750 | 7,540 | 7,730 | 58 | 77.30 |
| 2009-07-14 | 7,620 | 7,770 | 7,500 | 7,540 | 109 | 75.40 |
| 2009-07-13 | 7,620 | 7,820 | 7,610 | 7,610 | 110 | 76.10 |
| 2009-07-10 | 7,850 | 8,000 | 7,680 | 7,680 | 114 | 76.80 |
| 2009-07-09 | 8,250 | 8,250 | 7,810 | 7,900 | 165 | 79 |
| 2009-07-08 | 8,490 | 8,490 | 8,240 | 8,240 | 93 | 82.40 |
| 2009-07-07 | 8,500 | 8,510 | 8,460 | 8,470 | 32 | 84.70 |
| 2009-07-06 | 8,700 | 8,730 | 8,500 | 8,540 | 47 | 85.40 |
| 2009-07-03 | 8,700 | 8,700 | 8,480 | 8,690 | 52 | 86.90 |
| 2009-07-02 | 8,600 | 8,690 | 8,550 | 8,610 | 132 | 86.10 |
| 2009-07-01 | 8,700 | 8,700 | 8,550 | 8,700 | 91 | 87 |
| 2009-06-30 | 8,530 | 8,800 | 8,450 | 8,650 | 129 | 86.50 |
| 2009-06-29 | 8,490 | 8,540 | 8,360 | 8,530 | 106 | 85.30 |
| 2009-06-26 | 8,350 | 8,400 | 8,210 | 8,400 | 76 | 84 |
| 2009-06-25 | 8,260 | 8,550 | 8,220 | 8,250 | 42 | 82.50 |
| 2009-06-24 | 8,370 | 8,370 | 8,240 | 8,270 | 53 | 82.70 |
| 2009-06-23 | 8,410 | 8,860 | 8,400 | 8,470 | 191 | 84.70 |
| 2009-06-22 | 8,660 | 8,870 | 8,460 | 8,480 | 148 | 84.80 |
| 2009-06-19 | 8,420 | 8,680 | 8,420 | 8,560 | 93 | 85.60 |
| 2009-06-18 | 9,300 | 9,300 | 8,400 | 8,610 | 261 | 86.10 |
| 2009-06-17 | 9,600 | 9,700 | 9,340 | 9,340 | 115 | 93.40 |
| 2009-06-16 | 9,980 | 9,980 | 9,380 | 9,500 | 118 | 95 |
| 2009-06-15 | 9,590 | 10,000 | 9,500 | 9,980 | 261 | 99.80 |
| 2009-06-12 | 8,940 | 9,490 | 8,940 | 9,490 | 209 | 94.90 |
| 2009-06-11 | 8,750 | 8,780 | 8,720 | 8,780 | 61 | 87.80 |
| 2009-06-10 | 8,680 | 8,960 | 8,680 | 8,950 | 60 | 89.50 |
| 2009-06-09 | 8,780 | 8,880 | 8,610 | 8,880 | 95 | 88.80 |
| 2009-06-08 | 9,060 | 9,060 | 8,670 | 8,700 | 174 | 87 |
| 2009-06-05 | 9,270 | 9,270 | 8,200 | 9,060 | 222 | 90.60 |
| 2009-06-04 | 8,540 | 9,060 | 8,410 | 9,060 | 209 | 90.60 |
| 2009-06-03 | 8,400 | 8,530 | 8,400 | 8,530 | 97 | 85.30 |
| 2009-06-02 | 8,400 | 8,430 | 8,300 | 8,390 | 179 | 83.90 |
| 2009-06-01 | 7,710 | 8,200 | 7,710 | 8,200 | 161 | 82 |
| 2009-05-29 | 7,660 | 7,890 | 7,610 | 7,610 | 71 | 76.10 |
| 2009-05-28 | 7,770 | 7,890 | 7,610 | 7,650 | 65 | 76.50 |
| 2009-05-27 | 7,630 | 7,840 | 7,510 | 7,780 | 148 | 77.80 |
| 2009-05-26 | 7,770 | 7,850 | 7,580 | 7,580 | 58 | 75.80 |
| 2009-05-25 | 7,620 | 7,650 | 7,610 | 7,650 | 46 | 76.50 |
| 2009-05-22 | 7,600 | 7,710 | 7,600 | 7,620 | 64 | 76.20 |
| 2009-05-21 | 7,800 | 7,900 | 7,800 | 7,800 | 59 | 78 |
| 2009-05-20 | 7,570 | 7,860 | 7,570 | 7,700 | 55 | 77 |
| 2009-05-19 | 8,190 | 8,190 | 7,650 | 7,660 | 83 | 76.60 |
| 2009-05-18 | 8,390 | 8,390 | 7,830 | 7,890 | 123 | 78.90 |
| 2009-05-15 | 8,700 | 8,700 | 8,110 | 8,190 | 103 | 81.90 |
| 2009-05-14 | 8,220 | 8,220 | 8,200 | 8,200 | 9 | 82 |
| 2009-05-13 | 8,100 | 8,230 | 8,030 | 8,230 | 36 | 82.30 |
| 2009-05-12 | 8,500 | 8,650 | 8,150 | 8,200 | 54 | 82 |
| 2009-05-11 | 8,020 | 8,310 | 8,010 | 8,300 | 49 | 83 |
| 2009-05-08 | 7,650 | 7,900 | 7,650 | 7,820 | 32 | 78.20 |
| 2009-05-07 | 8,200 | 8,230 | 7,830 | 7,830 | 52 | 78.30 |
| 2009-05-01 | 7,860 | 7,900 | 7,800 | 7,800 | 54 | 78 |
| 2009-04-30 | 8,340 | 8,340 | 7,950 | 7,960 | 89 | 79.60 |
| 2009-04-28 | 8,100 | 8,200 | 8,100 | 8,140 | 164 | 81.40 |
| 2009-04-27 | 8,540 | 8,870 | 8,460 | 8,700 | 102 | 87 |
| 2009-04-24 | 8,170 | 8,450 | 8,030 | 8,450 | 134 | 84.50 |
| 2009-04-23 | 7,470 | 8,190 | 7,370 | 7,870 | 128 | 78.70 |
| 2009-04-22 | 7,550 | 7,600 | 7,550 | 7,560 | 69 | 75.60 |
| 2009-04-21 | 7,990 | 8,010 | 7,620 | 7,620 | 71 | 76.20 |
| 2009-04-20 | 7,770 | 7,850 | 7,690 | 7,790 | 115 | 77.90 |
| 2009-04-17 | 7,900 | 7,940 | 7,810 | 7,870 | 43 | 78.70 |
| 2009-04-16 | 8,040 | 8,160 | 8,000 | 8,000 | 58 | 80 |
| 2009-04-15 | 8,110 | 8,320 | 8,020 | 8,050 | 46 | 80.50 |
| 2009-04-14 | 8,550 | 8,550 | 8,070 | 8,210 | 86 | 82.10 |
| 2009-04-13 | 8,300 | 8,310 | 8,000 | 8,060 | 147 | 80.60 |
| 2009-04-10 | 8,950 | 9,270 | 8,590 | 8,600 | 142 | 86 |
| 2009-04-09 | 8,590 | 9,100 | 8,400 | 8,410 | 105 | 84.10 |
| 2009-04-08 | 9,490 | 9,490 | 8,990 | 8,990 | 234 | 89.90 |
| 2009-04-07 | 9,150 | 10,090 | 9,150 | 9,990 | 749 | 99.90 |
| 2009-04-06 | 8,990 | 9,690 | 8,990 | 9,090 | 528 | 90.90 |
| 2009-04-03 | 8,270 | 8,700 | 8,270 | 8,700 | 274 | 87 |
| 2009-04-02 | 8,050 | 8,250 | 8,000 | 8,250 | 271 | 82.50 |
| 2009-04-01 | 7,960 | 8,100 | 7,860 | 8,070 | 284 | 80.70 |
| 2009-03-31 | 7,860 | 7,980 | 7,690 | 7,770 | 309 | 77.70 |
| 2009-03-30 | 7,660 | 7,880 | 7,610 | 7,660 | 227 | 76.60 |
| 2009-03-27 | 7,600 | 7,790 | 7,600 | 7,760 | 237 | 77.60 |
| 2009-03-26 | 7,620 | 7,640 | 7,500 | 7,570 | 158 | 75.70 |
| 2009-03-25 | 7,500 | 7,970 | 7,500 | 7,710 | 411 | 77.10 |
| 2009-03-24 | 7,370 | 7,400 | 7,370 | 7,400 | 160 | 74 |
| 2009-03-23 | 7,120 | 7,380 | 7,120 | 7,370 | 202 | 73.70 |
| 2009-03-19 | 7,350 | 7,450 | 7,110 | 7,120 | 242 | 71.20 |
| 2009-03-18 | 7,420 | 7,500 | 7,420 | 7,420 | 269 | 74.20 |
| 2009-03-17 | 7,410 | 7,410 | 7,410 | 7,410 | 40 | 74.10 |
| 2009-03-16 | 7,410 | 7,500 | 7,410 | 7,490 | 198 | 74.90 |
| 2009-03-13 | 7,230 | 7,500 | 7,230 | 7,400 | 308 | 74 |
| 2009-03-12 | 7,100 | 7,290 | 7,100 | 7,230 | 52 | 72.30 |
| 2009-03-11 | 7,100 | 7,100 | 7,100 | 7,100 | 21 | 71 |
| 2009-03-10 | 7,190 | 7,210 | 7,100 | 7,100 | 55 | 71 |
| 2009-03-09 | 6,960 | 7,300 | 6,960 | 7,220 | 137 | 72.20 |
| 2009-03-06 | 6,960 | 6,990 | 6,800 | 6,800 | 52 | 68 |
| 2009-03-05 | 6,980 | 7,000 | 6,950 | 6,990 | 106 | 69.90 |
| 2009-03-04 | 6,960 | 6,980 | 6,900 | 6,980 | 94 | 69.80 |
| 2009-03-03 | 6,640 | 6,920 | 6,640 | 6,920 | 107 | 69.20 |
| 2009-03-02 | 6,550 | 6,640 | 6,500 | 6,640 | 95 | 66.40 |
| 2009-02-27 | 6,610 | 6,640 | 6,350 | 6,350 | 169 | 63.50 |
| 2009-02-26 | 6,580 | 6,960 | 6,580 | 6,610 | 118 | 66.10 |
| 2009-02-25 | 6,410 | 6,550 | 6,410 | 6,540 | 84 | 65.40 |
| 2009-02-24 | 6,240 | 6,390 | 6,160 | 6,390 | 93 | 63.90 |
| 2009-02-23 | 6,160 | 6,240 | 6,160 | 6,240 | 27 | 62.40 |
| 2009-02-20 | 6,400 | 6,400 | 6,200 | 6,210 | 130 | 62.10 |
| 2009-02-19 | 6,620 | 6,680 | 6,300 | 6,300 | 228 | 63 |
| 2009-02-18 | 6,810 | 6,810 | 6,320 | 6,320 | 183 | 63.20 |
| 2009-02-17 | 6,850 | 6,850 | 6,510 | 6,510 | 205 | 65.10 |
| 2009-02-16 | 6,480 | 7,170 | 6,480 | 6,950 | 369 | 69.50 |
| 2009-02-13 | 6,280 | 6,280 | 6,000 | 6,180 | 139 | 61.80 |
| 2009-02-12 | 5,690 | 6,690 | 5,690 | 6,620 | 433 | 66.20 |
| 2009-02-10 | 5,570 | 5,700 | 5,410 | 5,690 | 247 | 56.90 |
| 2009-02-09 | 5,300 | 6,270 | 5,270 | 6,270 | 534 | 62.70 |
| 2009-02-06 | 5,490 | 5,490 | 5,100 | 5,270 | 67 | 52.70 |
| 2009-02-05 | 5,300 | 5,490 | 5,300 | 5,490 | 18 | 54.90 |
| 2009-02-04 | 5,610 | 5,680 | 5,020 | 5,540 | 84 | 55.40 |
| 2009-02-03 | 5,810 | 5,880 | 5,610 | 5,610 | 22 | 56.10 |
| 2009-02-02 | 5,890 | 5,890 | 5,600 | 5,880 | 41 | 58.80 |
| 2009-01-30 | 5,910 | 5,910 | 5,770 | 5,900 | 51 | 59 |
| 2009-01-29 | 5,900 | 6,000 | 5,900 | 5,910 | 40 | 59.10 |
| 2009-01-28 | 6,250 | 6,250 | 5,780 | 5,990 | 183 | 59.90 |
| 2009-01-27 | 6,330 | 6,450 | 5,900 | 6,040 | 249 | 60.40 |
| 2009-01-26 | 6,710 | 6,710 | 6,650 | 6,660 | 21 | 66.60 |
| 2009-01-23 | 6,900 | 6,910 | 6,900 | 6,900 | 12 | 69 |
| 2009-01-22 | 7,120 | 7,190 | 6,900 | 7,100 | 137 | 71 |
| 2009-01-21 | 7,590 | 7,590 | 7,400 | 7,400 | 16 | 74 |
| 2009-01-20 | 7,430 | 7,500 | 7,430 | 7,490 | 12 | 74.90 |
| 2009-01-19 | 7,700 | 7,700 | 7,310 | 7,330 | 61 | 73.30 |
| 2009-01-16 | 7,900 | 7,900 | 7,700 | 7,700 | 27 | 77 |
| 2009-01-15 | 7,580 | 8,000 | 7,500 | 7,800 | 300 | 78 |
| 2009-01-14 | 7,250 | 7,600 | 7,250 | 7,600 | 214 | 76 |
| 2009-01-13 | 7,170 | 7,240 | 7,100 | 7,210 | 198 | 72.10 |
| 2009-01-09 | 7,010 | 7,170 | 7,000 | 7,170 | 206 | 71.70 |
| 2009-01-08 | 7,190 | 7,190 | 6,990 | 7,010 | 258 | 70.10 |
| 2009-01-07 | 7,200 | 7,480 | 7,190 | 7,190 | 309 | 71.90 |
| 2009-01-06 | 7,340 | 7,600 | 7,150 | 7,300 | 380 | 73 |
| 2009-01-05 | 7,160 | 7,400 | 7,080 | 7,390 | 282 | 73.90 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
