3350 (株)メタプラネット 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 | 1,622 | 1,744 | 1,622 | 1,744 | 338 | 81.28 |
| 2009-12-29 | 1,654 | 1,680 | 1,635 | 1,680 | 182 | 78.30 |
| 2009-12-28 | 1,627 | 1,682 | 1,616 | 1,678 | 125 | 78.20 |
| 2009-12-25 | 1,635 | 1,635 | 1,616 | 1,624 | 200 | 75.69 |
| 2009-12-24 | 1,635 | 1,659 | 1,624 | 1,624 | 51 | 75.69 |
| 2009-12-22 | 1,616 | 1,659 | 1,601 | 1,659 | 209 | 77.32 |
| 2009-12-21 | 1,629 | 1,689 | 1,629 | 1,682 | 90 | 78.39 |
| 2009-12-18 | 1,684 | 1,699 | 1,609 | 1,680 | 275 | 78.30 |
| 2009-12-17 | 1,699 | 1,699 | 1,644 | 1,693 | 153 | 78.90 |
| 2009-12-16 | 1,631 | 1,693 | 1,627 | 1,689 | 200 | 78.72 |
| 2009-12-15 | 1,748 | 1,832 | 1,624 | 1,689 | 885 | 78.72 |
| 2009-12-14 | 1,704 | 1,815 | 1,659 | 1,802 | 384 | 83.98 |
| 2009-12-11 | 1,684 | 1,718 | 1,597 | 1,674 | 327 | 78.02 |
| 2009-12-10 | 1,765 | 1,770 | 1,597 | 1,674 | 433 | 78.02 |
| 2009-12-09 | 1,654 | 1,774 | 1,644 | 1,765 | 394 | 82.26 |
| 2009-12-08 | 1,695 | 1,981 | 1,620 | 1,714 | 862 | 79.88 |
| 2009-12-07 | 1,616 | 1,725 | 1,601 | 1,684 | 367 | 78.48 |
| 2009-12-04 | 1,723 | 1,780 | 1,695 | 1,768 | 52 | 82.40 |
| 2009-12-03 | 1,746 | 1,793 | 1,644 | 1,783 | 299 | 83.10 |
| 2009-12-02 | 1,838 | 1,851 | 1,744 | 1,838 | 266 | 85.66 |
| 2009-12-01 | 1,671 | 1,815 | 1,671 | 1,808 | 336 | 84.26 |
| 2009-11-30 | 1,618 | 1,823 | 1,618 | 1,695 | 833 | 79 |
| 2009-11-27 | 1,646 | 1,915 | 1,496 | 1,915 | 878 | 89.25 |
| 2009-11-26 | 1,618 | 1,618 | 1,556 | 1,616 | 25 | 75.32 |
| 2009-11-25 | 1,659 | 1,659 | 1,541 | 1,545 | 134 | 72.01 |
| 2009-11-24 | 1,545 | 1,624 | 1,485 | 1,620 | 143 | 75.50 |
| 2009-11-20 | 1,599 | 1,599 | 1,441 | 1,599 | 558 | 74.52 |
| 2009-11-19 | 1,488 | 1,488 | 1,391 | 1,400 | 798 | 65.25 |
| 2009-11-18 | 1,693 | 1,693 | 1,515 | 1,518 | 561 | 70.75 |
| 2009-11-17 | 1,695 | 1,695 | 1,575 | 1,603 | 909 | 74.71 |
| 2009-11-16 | 1,755 | 1,845 | 1,616 | 1,704 | 1,004 | 79.42 |
| 2009-11-13 | 1,904 | 1,941 | 1,793 | 1,845 | 963 | 85.99 |
| 2009-11-12 | 1,992 | 1,992 | 1,889 | 1,941 | 251 | 90.46 |
| 2009-11-11 | 2,024 | 2,093 | 1,924 | 1,992 | 367 | 92.84 |
| 2009-11-10 | 2,353 | 2,377 | 2,043 | 2,163 | 1,676 | 100.81 |
| 2009-11-09 | 1,883 | 2,193 | 1,883 | 2,193 | 2,403 | 102.21 |
| 2009-11-06 | 1,896 | 1,973 | 1,823 | 1,862 | 1,152 | 86.78 |
| 2009-11-05 | 2,093 | 2,193 | 1,894 | 1,924 | 3,160 | 89.67 |
| 2009-11-04 | 2,253 | 2,293 | 2,253 | 2,293 | 11 | 106.87 |
| 2009-11-02 | 2,264 | 2,383 | 2,043 | 2,293 | 118 | 106.87 |
| 2009-10-30 | 2,358 | 2,373 | 2,238 | 2,343 | 149 | 109.20 |
| 2009-10-29 | 2,302 | 2,477 | 2,193 | 2,437 | 397 | 113.58 |
| 2009-10-28 | 2,293 | 2,541 | 2,293 | 2,413 | 689 | 112.46 |
| 2009-10-27 | 2,582 | 2,582 | 2,293 | 2,482 | 362 | 115.68 |
| 2009-10-26 | 2,642 | 2,642 | 2,492 | 2,563 | 267 | 119.45 |
| 2009-10-23 | 2,682 | 2,691 | 2,492 | 2,642 | 268 | 123.13 |
| 2009-10-22 | 2,642 | 2,682 | 2,642 | 2,642 | 111 | 123.13 |
| 2009-10-21 | 2,473 | 2,593 | 2,473 | 2,582 | 30 | 120.34 |
| 2009-10-20 | 2,541 | 2,682 | 2,432 | 2,593 | 72 | 120.85 |
| 2009-10-19 | 2,593 | 2,593 | 2,492 | 2,593 | 162 | 120.85 |
| 2009-10-16 | 2,672 | 2,751 | 2,672 | 2,732 | 90 | 127.33 |
| 2009-10-15 | 2,732 | 2,811 | 2,732 | 2,791 | 158 | 130.08 |
| 2009-10-14 | 2,511 | 2,740 | 2,511 | 2,732 | 250 | 127.33 |
| 2009-10-13 | 2,593 | 2,642 | 2,492 | 2,593 | 172 | 120.85 |
| 2009-10-09 | 2,642 | 2,732 | 2,642 | 2,642 | 678 | 123.13 |
| 2009-10-08 | 2,593 | 2,593 | 2,473 | 2,593 | 256 | 120.85 |
| 2009-10-07 | 2,293 | 2,492 | 2,293 | 2,492 | 571 | 116.14 |
| 2009-10-06 | 2,084 | 2,313 | 2,084 | 2,287 | 218 | 106.59 |
| 2009-10-05 | 2,144 | 2,242 | 2,133 | 2,242 | 169 | 104.49 |
| 2009-10-02 | 2,392 | 2,432 | 2,293 | 2,432 | 139 | 113.35 |
| 2009-10-01 | 2,661 | 2,770 | 2,392 | 2,642 | 638 | 123.13 |
| 2009-09-30 | 2,182 | 2,661 | 2,043 | 2,661 | 1,387 | 124.02 |
| 2009-09-29 | 2,163 | 2,452 | 2,024 | 2,272 | 1,165 | 105.89 |
| 2009-09-28 | 2,133 | 2,293 | 2,003 | 2,054 | 546 | 95.73 |
| 2009-09-25 | 2,018 | 2,144 | 2,018 | 2,133 | 280 | 99.41 |
| 2009-09-24 | 2,249 | 2,287 | 2,003 | 2,212 | 628 | 103.09 |
| 2009-09-18 | 2,308 | 2,347 | 2,298 | 2,328 | 470 | 108.50 |
| 2009-09-17 | 2,488 | 2,526 | 2,323 | 2,387 | 532 | 111.25 |
| 2009-09-16 | 2,556 | 2,597 | 2,447 | 2,526 | 687 | 117.73 |
| 2009-09-15 | 2,631 | 2,697 | 2,593 | 2,593 | 477 | 120.85 |
| 2009-09-14 | 2,791 | 2,821 | 2,631 | 2,732 | 1,278 | 127.33 |
| 2009-09-11 | 2,631 | 2,631 | 2,567 | 2,631 | 423 | 122.62 |
| 2009-09-10 | 2,642 | 2,721 | 2,593 | 2,593 | 1,415 | 120.85 |
| 2009-09-09 | 2,755 | 2,755 | 2,612 | 2,642 | 608 | 123.13 |
| 2009-09-08 | 2,712 | 2,732 | 2,507 | 2,638 | 2,305 | 122.95 |
| 2009-09-07 | 2,740 | 2,860 | 2,721 | 2,747 | 2,042 | 128.03 |
| 2009-09-04 | 2,990 | 2,990 | 2,661 | 2,702 | 8,616 | 125.93 |
| 2009-09-03 | 2,900 | 2,911 | 2,631 | 2,631 | 9,789 | 122.62 |
| 2009-09-02 | 3,020 | 3,180 | 2,980 | 3,180 | 1,374 | 148.21 |
| 2009-09-01 | 3,540 | 3,540 | 3,039 | 3,189 | 246 | 148.63 |
| 2009-08-31 | 3,689 | 3,698 | 3,289 | 3,540 | 443 | 164.99 |
| 2009-08-28 | 3,589 | 3,689 | 3,578 | 3,689 | 45 | 171.93 |
| 2009-08-27 | 3,817 | 3,817 | 3,529 | 3,689 | 198 | 171.93 |
| 2009-08-26 | 3,787 | 3,787 | 3,768 | 3,768 | 109 | 175.61 |
| 2009-08-25 | 3,978 | 3,978 | 3,888 | 3,888 | 17 | 181.20 |
| 2009-08-24 | 3,749 | 3,888 | 3,749 | 3,888 | 18 | 181.20 |
| 2009-08-21 | 3,937 | 3,937 | 3,837 | 3,837 | 14 | 178.83 |
| 2009-08-20 | 3,937 | 3,986 | 3,719 | 3,986 | 121 | 185.77 |
| 2009-08-19 | 3,689 | 3,937 | 3,689 | 3,937 | 21 | 183.49 |
| 2009-08-18 | 3,629 | 3,779 | 3,629 | 3,638 | 17 | 169.55 |
| 2009-08-17 | 3,629 | 3,828 | 3,629 | 3,629 | 309 | 169.13 |
| 2009-08-14 | 3,659 | 3,758 | 3,629 | 3,629 | 56 | 169.13 |
| 2009-08-13 | 3,589 | 3,758 | 3,589 | 3,758 | 25 | 175.15 |
| 2009-08-12 | 3,649 | 3,787 | 3,638 | 3,787 | 36 | 176.50 |
| 2009-08-11 | 3,689 | 3,708 | 3,589 | 3,589 | 53 | 167.27 |
| 2009-08-10 | 3,649 | 3,719 | 3,638 | 3,719 | 51 | 173.33 |
| 2009-08-07 | 3,937 | 3,937 | 3,937 | 3,937 | 10 | 183.49 |
| 2009-08-06 | 3,787 | 3,888 | 3,787 | 3,888 | 99 | 181.20 |
| 2009-08-05 | 3,488 | 3,986 | 3,488 | 3,986 | 249 | 185.77 |
| 2009-08-04 | 3,540 | 3,559 | 3,488 | 3,488 | 32 | 162.56 |
| 2009-08-03 | 3,888 | 3,888 | 3,488 | 3,738 | 31 | 174.21 |
| 2009-07-31 | 3,937 | 3,986 | 3,888 | 3,888 | 13 | 181.20 |
| 2009-07-29 | 3,986 | 3,986 | 3,888 | 3,888 | 18 | 181.20 |
| 2009-07-28 | 3,907 | 3,978 | 3,907 | 3,978 | 73 | 185.40 |
| 2009-07-27 | 3,907 | 3,986 | 3,888 | 3,986 | 259 | 185.77 |
| 2009-07-24 | 4,136 | 4,187 | 4,106 | 4,176 | 75 | 194.63 |
| 2009-07-23 | 4,345 | 4,345 | 4,057 | 4,087 | 137 | 190.48 |
| 2009-07-22 | 4,087 | 4,345 | 4,046 | 4,345 | 18 | 202.50 |
| 2009-07-21 | 4,147 | 4,285 | 4,147 | 4,285 | 5 | 199.71 |
| 2009-07-16 | 4,076 | 4,386 | 4,076 | 4,367 | 17 | 203.53 |
| 2009-07-15 | 4,127 | 4,127 | 4,127 | 4,127 | 1 | 192.34 |
| 2009-07-14 | 4,087 | 4,326 | 3,986 | 4,127 | 43 | 192.34 |
| 2009-07-13 | 4,136 | 4,386 | 4,106 | 4,386 | 38 | 204.41 |
| 2009-07-10 | 4,266 | 4,486 | 4,266 | 4,486 | 15 | 209.07 |
| 2009-07-09 | 4,465 | 4,465 | 4,465 | 4,465 | 4 | 208.10 |
| 2009-07-08 | 4,136 | 4,465 | 4,136 | 4,465 | 27 | 208.10 |
| 2009-07-07 | 4,435 | 4,525 | 4,427 | 4,486 | 78 | 209.07 |
| 2009-07-06 | 4,206 | 4,456 | 4,206 | 4,456 | 204 | 207.68 |
| 2009-07-03 | 4,536 | 4,536 | 4,285 | 4,285 | 14 | 199.71 |
| 2009-07-02 | 4,486 | 4,486 | 4,196 | 4,196 | 11 | 195.56 |
| 2009-07-01 | 4,486 | 4,486 | 4,337 | 4,337 | 24 | 202.13 |
| 2009-06-30 | 4,416 | 4,536 | 4,315 | 4,486 | 65 | 209.07 |
| 2009-06-29 | 4,416 | 4,685 | 4,416 | 4,585 | 173 | 213.69 |
| 2009-06-26 | 4,326 | 4,427 | 4,087 | 4,187 | 269 | 195.14 |
| 2009-06-25 | 4,285 | 4,456 | 4,097 | 4,427 | 78 | 206.33 |
| 2009-06-24 | 3,986 | 3,986 | 3,488 | 3,689 | 178 | 171.93 |
| 2009-06-23 | 4,367 | 4,375 | 3,986 | 3,986 | 69 | 185.77 |
| 2009-06-22 | 4,516 | 4,615 | 4,296 | 4,486 | 93 | 209.07 |
| 2009-06-19 | 4,546 | 4,546 | 4,386 | 4,416 | 60 | 205.81 |
| 2009-06-18 | 4,984 | 4,984 | 4,296 | 4,446 | 118 | 207.21 |
| 2009-06-17 | 5,064 | 5,064 | 4,984 | 5,023 | 14 | 234.10 |
| 2009-06-16 | 5,064 | 5,074 | 4,786 | 5,064 | 77 | 236.01 |
| 2009-06-15 | 4,536 | 5,083 | 4,285 | 5,074 | 330 | 236.48 |
| 2009-06-12 | 4,486 | 4,585 | 4,386 | 4,585 | 58 | 213.69 |
| 2009-06-11 | 4,495 | 4,495 | 4,296 | 4,486 | 60 | 209.07 |
| 2009-06-10 | 4,525 | 4,734 | 4,486 | 4,486 | 71 | 209.07 |
| 2009-06-09 | 4,685 | 4,775 | 4,285 | 4,775 | 281 | 222.54 |
| 2009-06-08 | 4,734 | 4,984 | 4,645 | 4,786 | 253 | 223.06 |
| 2009-06-05 | 5,164 | 5,164 | 5,164 | 5,164 | 102 | 240.67 |
| 2009-06-04 | 4,666 | 4,666 | 4,606 | 4,666 | 342 | 217.46 |
| 2009-06-03 | 3,918 | 4,166 | 3,888 | 4,166 | 141 | 194.16 |
| 2009-06-02 | 3,638 | 3,768 | 3,589 | 3,668 | 122 | 170.95 |
| 2009-06-01 | 3,510 | 3,986 | 3,510 | 3,837 | 95 | 178.83 |
| 2009-05-29 | 3,837 | 3,837 | 3,409 | 3,837 | 539 | 178.83 |
| 2009-05-28 | 4,337 | 4,337 | 3,888 | 3,888 | 415 | 181.20 |
| 2009-05-27 | 4,386 | 4,386 | 4,386 | 4,386 | 113 | 204.41 |
| 2009-05-26 | 3,439 | 3,888 | 3,379 | 3,888 | 411 | 181.20 |
| 2009-05-25 | 3,390 | 3,439 | 3,390 | 3,390 | 136 | 157.99 |
| 2009-05-22 | 3,319 | 3,339 | 3,279 | 3,339 | 60 | 155.62 |
| 2009-05-21 | 3,249 | 3,330 | 3,249 | 3,330 | 95 | 155.20 |
| 2009-05-19 | 3,300 | 3,309 | 3,240 | 3,309 | 6 | 154.22 |
| 2009-05-18 | 3,200 | 3,289 | 3,200 | 3,289 | 23 | 153.29 |
| 2009-05-15 | 3,289 | 3,409 | 3,249 | 3,249 | 109 | 151.42 |
| 2009-05-14 | 3,249 | 3,289 | 3,249 | 3,289 | 14 | 153.29 |
| 2009-05-13 | 3,249 | 3,289 | 3,180 | 3,289 | 193 | 153.29 |
| 2009-05-12 | 3,240 | 3,289 | 3,240 | 3,289 | 39 | 153.29 |
| 2009-05-11 | 3,349 | 3,390 | 3,230 | 3,230 | 15 | 150.54 |
| 2009-05-08 | 3,230 | 3,300 | 3,200 | 3,300 | 48 | 153.80 |
| 2009-05-07 | 3,180 | 3,428 | 3,180 | 3,428 | 221 | 159.77 |
| 2009-05-01 | 3,480 | 3,488 | 3,289 | 3,480 | 21 | 162.19 |
| 2009-04-30 | 3,450 | 3,488 | 3,398 | 3,488 | 120 | 162.56 |
| 2009-04-28 | 3,349 | 3,349 | 3,349 | 3,349 | 5 | 156.08 |
| 2009-04-27 | 3,488 | 3,488 | 3,091 | 3,249 | 200 | 151.42 |
| 2009-04-24 | 3,289 | 3,309 | 3,289 | 3,309 | 25 | 154.22 |
| 2009-04-23 | 3,409 | 3,409 | 3,240 | 3,330 | 45 | 155.20 |
| 2009-04-22 | 3,189 | 3,439 | 3,189 | 3,420 | 111 | 159.39 |
| 2009-04-21 | 3,200 | 3,219 | 3,200 | 3,219 | 15 | 150.03 |
| 2009-04-20 | 3,240 | 3,260 | 3,031 | 3,159 | 72 | 147.23 |
| 2009-04-17 | 3,240 | 3,240 | 3,140 | 3,219 | 129 | 150.03 |
| 2009-04-16 | 3,360 | 3,409 | 3,289 | 3,390 | 43 | 157.99 |
| 2009-04-15 | 3,289 | 3,369 | 3,240 | 3,369 | 477 | 157.02 |
| 2009-04-14 | 3,289 | 3,330 | 3,091 | 3,289 | 82 | 153.29 |
| 2009-04-13 | 3,289 | 3,339 | 3,180 | 3,339 | 377 | 155.62 |
| 2009-04-10 | 3,121 | 3,129 | 2,881 | 3,091 | 570 | 144.06 |
| 2009-04-09 | 2,986 | 3,039 | 2,796 | 3,039 | 336 | 141.64 |
| 2009-04-08 | 2,871 | 2,990 | 2,871 | 2,971 | 127 | 138.47 |
| 2009-04-07 | 2,980 | 3,069 | 2,796 | 3,050 | 389 | 142.15 |
| 2009-04-06 | 3,009 | 3,009 | 2,851 | 2,971 | 579 | 138.47 |
| 2009-04-03 | 2,941 | 3,091 | 2,941 | 2,950 | 1,261 | 137.49 |
| 2009-04-02 | 3,189 | 3,439 | 3,031 | 3,439 | 1,106 | 160.28 |
| 2009-04-01 | 3,360 | 3,439 | 3,009 | 3,439 | 1,220 | 160.28 |
| 2009-03-31 | 4,038 | 4,038 | 3,488 | 3,510 | 949 | 163.59 |
| 2009-03-30 | 3,986 | 3,986 | 3,608 | 3,986 | 2,206 | 185.77 |
| 2009-03-27 | 3,140 | 3,488 | 3,091 | 3,488 | 1,341 | 162.56 |
| 2009-03-26 | 2,960 | 3,020 | 2,941 | 2,990 | 145 | 139.35 |
| 2009-03-25 | 3,091 | 3,140 | 2,980 | 3,121 | 223 | 145.46 |
| 2009-03-24 | 3,140 | 3,189 | 2,811 | 3,140 | 261 | 146.34 |
| 2009-03-23 | 2,841 | 3,439 | 2,770 | 3,189 | 192 | 148.63 |
| 2009-03-19 | 3,009 | 3,009 | 2,841 | 3,009 | 172 | 140.24 |
| 2009-03-18 | 3,189 | 3,230 | 2,990 | 3,009 | 98 | 140.24 |
| 2009-03-17 | 3,270 | 3,270 | 3,121 | 3,180 | 169 | 148.21 |
| 2009-03-16 | 3,151 | 3,390 | 3,151 | 3,270 | 172 | 152.40 |
| 2009-03-13 | 3,349 | 3,409 | 3,099 | 3,140 | 442 | 146.34 |
| 2009-03-12 | 3,638 | 3,738 | 3,529 | 3,529 | 40 | 164.47 |
| 2009-03-11 | 3,240 | 3,638 | 3,240 | 3,638 | 61 | 169.55 |
| 2009-03-10 | 3,409 | 3,689 | 3,240 | 3,439 | 299 | 160.28 |
| 2009-03-09 | 3,689 | 3,689 | 3,249 | 3,439 | 1,082 | 160.28 |
| 2009-03-06 | 4,038 | 4,087 | 3,738 | 3,738 | 1,006 | 174.21 |
| 2009-03-05 | 4,277 | 4,386 | 3,888 | 4,236 | 986 | 197.42 |
| 2009-03-04 | 4,685 | 5,183 | 4,187 | 4,326 | 2,779 | 201.62 |
| 2009-03-03 | 4,136 | 4,685 | 4,136 | 4,685 | 1,701 | 218.35 |
| 2009-03-02 | 4,187 | 4,187 | 4,187 | 4,187 | 102 | 195.14 |
| 2009-02-27 | 5,183 | 5,183 | 5,183 | 5,183 | 132 | 241.56 |
| 2009-02-26 | 7,276 | 9,150 | 6,179 | 6,179 | 2,660 | 287.98 |
| 2009-02-25 | 7,177 | 7,177 | 6,979 | 7,177 | 2,154 | 334.49 |
| 2009-02-24 | 5,681 | 6,179 | 5,681 | 6,179 | 4,237 | 287.98 |
| 2009-02-23 | 4,536 | 5,183 | 4,536 | 5,183 | 2,557 | 241.56 |
| 2009-02-20 | 4,696 | 5,482 | 4,585 | 4,685 | 3,095 | 218.35 |
| 2009-02-19 | 4,645 | 4,645 | 4,645 | 4,645 | 750 | 216.49 |
| 2009-02-18 | 3,649 | 3,649 | 3,390 | 3,649 | 1,392 | 170.07 |
| 2009-02-17 | 2,845 | 2,845 | 2,845 | 2,845 | 98 | 132.59 |
| 2009-02-16 | 2,048 | 2,447 | 1,913 | 2,447 | 835 | 114.05 |
| 2009-02-13 | 1,748 | 2,048 | 1,748 | 2,048 | 346 | 95.45 |
| 2009-02-12 | 1,845 | 1,845 | 1,725 | 1,746 | 482 | 81.37 |
| 2009-02-10 | 1,875 | 1,894 | 1,763 | 1,815 | 403 | 84.59 |
| 2009-02-09 | 1,864 | 1,924 | 1,834 | 1,845 | 667 | 85.99 |
| 2009-02-06 | 1,834 | 2,073 | 1,834 | 2,033 | 1,466 | 94.75 |
| 2009-02-05 | 2,293 | 2,353 | 2,197 | 2,234 | 396 | 104.12 |
| 2009-02-04 | 2,069 | 2,452 | 2,013 | 2,452 | 752 | 114.28 |
| 2009-02-03 | 1,958 | 2,193 | 1,864 | 2,018 | 766 | 94.05 |
| 2009-02-02 | 2,013 | 2,392 | 1,998 | 1,998 | 1,571 | 93.12 |
| 2009-01-30 | 2,492 | 2,492 | 2,492 | 2,492 | 578 | 116.14 |
| 2009-01-29 | 2,890 | 2,890 | 2,890 | 2,890 | 705 | 134.69 |
| 2009-01-28 | 3,708 | 3,708 | 3,390 | 3,390 | 354 | 157.99 |
| 2009-01-27 | 4,266 | 4,266 | 3,888 | 3,888 | 136 | 181.20 |
| 2009-01-26 | 4,565 | 4,565 | 4,016 | 4,117 | 278 | 191.88 |
| 2009-01-23 | 3,540 | 4,067 | 3,488 | 4,067 | 286 | 189.55 |
| 2009-01-22 | 3,540 | 3,589 | 3,360 | 3,589 | 110 | 167.27 |
| 2009-01-21 | 3,787 | 3,837 | 3,439 | 3,540 | 293 | 164.99 |
| 2009-01-20 | 3,668 | 4,187 | 3,589 | 3,589 | 269 | 167.27 |
| 2009-01-19 | 3,649 | 3,867 | 3,649 | 3,817 | 115 | 177.90 |
| 2009-01-16 | 4,375 | 4,397 | 3,888 | 3,896 | 218 | 181.58 |
| 2009-01-15 | 3,986 | 4,187 | 3,749 | 4,187 | 363 | 195.14 |
| 2009-01-14 | 3,986 | 3,986 | 3,986 | 3,986 | 98 | 185.77 |
| 2009-01-13 | 4,984 | 5,183 | 4,984 | 4,984 | 74 | 232.28 |
| 2009-01-09 | 4,974 | 5,034 | 4,786 | 5,034 | 131 | 234.62 |
| 2009-01-08 | 4,933 | 5,083 | 4,933 | 5,074 | 33 | 236.48 |
| 2009-01-07 | 4,745 | 4,884 | 4,734 | 4,835 | 123 | 225.34 |
| 2009-01-06 | 5,194 | 5,393 | 4,685 | 5,393 | 296 | 251.35 |
| 2009-01-05 | 5,173 | 5,173 | 4,786 | 4,794 | 29 | 223.43 |
分割・併合履歴 ： [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株
