3358 ワイエスフード(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 | 25,010 | 25,370 | 25,010 | 25,300 | 7 | 50.60 |
| 2009-12-29 | 25,000 | 25,000 | 25,000 | 25,000 | 7 | 50 |
| 2009-12-28 | 25,300 | 25,500 | 25,300 | 25,400 | 55 | 50.80 |
| 2009-12-25 | 24,800 | 25,390 | 24,500 | 25,390 | 134 | 50.78 |
| 2009-12-24 | 25,020 | 25,120 | 25,000 | 25,120 | 31 | 50.24 |
| 2009-12-22 | 24,800 | 24,990 | 24,800 | 24,990 | 20 | 49.98 |
| 2009-12-21 | 25,000 | 25,000 | 24,800 | 24,800 | 40 | 49.60 |
| 2009-12-18 | 24,810 | 25,000 | 24,810 | 25,000 | 15 | 50 |
| 2009-12-17 | 24,800 | 25,100 | 24,800 | 24,810 | 15 | 49.62 |
| 2009-12-16 | 24,600 | 24,800 | 24,600 | 24,800 | 13 | 49.60 |
| 2009-12-15 | 24,500 | 24,990 | 24,500 | 24,990 | 20 | 49.98 |
| 2009-12-14 | 24,500 | 24,500 | 24,070 | 24,400 | 17 | 48.80 |
| 2009-12-11 | 25,500 | 25,500 | 24,300 | 24,310 | 18 | 48.62 |
| 2009-12-10 | 25,000 | 25,000 | 24,200 | 24,300 | 10 | 48.60 |
| 2009-12-09 | 25,510 | 25,510 | 25,000 | 25,000 | 34 | 50 |
| 2009-12-08 | 26,500 | 26,600 | 26,100 | 26,100 | 36 | 52.20 |
| 2009-12-07 | 26,100 | 27,500 | 26,100 | 26,550 | 14 | 53.10 |
| 2009-12-04 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 54 |
| 2009-12-03 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 55.80 |
| 2009-12-02 | 27,900 | 27,900 | 26,550 | 27,900 | 9 | 55.80 |
| 2009-12-01 | 26,000 | 27,300 | 26,000 | 27,300 | 6 | 54.60 |
| 2009-11-27 | 25,660 | 26,860 | 25,660 | 25,700 | 6 | 51.40 |
| 2009-11-26 | 26,500 | 26,500 | 26,500 | 26,500 | 7 | 53 |
| 2009-11-25 | 29,850 | 29,890 | 27,450 | 27,450 | 71 | 54.90 |
| 2009-11-24 | 28,050 | 28,050 | 27,550 | 27,550 | 21 | 55.10 |
| 2009-11-20 | 26,500 | 26,850 | 26,500 | 26,850 | 3 | 53.70 |
| 2009-11-19 | 26,000 | 27,200 | 26,000 | 26,000 | 25 | 52 |
| 2009-11-18 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 53 |
| 2009-11-16 | 28,390 | 28,460 | 28,390 | 28,390 | 14 | 56.78 |
| 2009-11-13 | 28,390 | 28,390 | 28,390 | 28,390 | 2 | 56.78 |
| 2009-11-12 | 27,500 | 28,400 | 27,300 | 28,300 | 7 | 56.60 |
| 2009-11-11 | 26,500 | 27,500 | 26,500 | 27,500 | 12 | 55 |
| 2009-11-10 | 26,510 | 26,800 | 26,480 | 26,800 | 24 | 53.60 |
| 2009-11-09 | 28,700 | 28,700 | 26,490 | 26,490 | 41 | 52.98 |
| 2009-11-06 | 30,000 | 30,000 | 28,800 | 28,800 | 11 | 57.60 |
| 2009-11-05 | 29,900 | 29,900 | 29,900 | 29,900 | 7 | 59.80 |
| 2009-11-04 | 29,800 | 29,800 | 29,450 | 29,450 | 5 | 58.90 |
| 2009-11-02 | 30,000 | 30,000 | 29,800 | 29,800 | 7 | 59.60 |
| 2009-10-30 | 30,100 | 30,100 | 29,500 | 29,500 | 18 | 59 |
| 2009-10-29 | 30,000 | 30,050 | 29,900 | 30,050 | 13 | 60.10 |
| 2009-10-28 | 30,000 | 30,100 | 30,000 | 30,100 | 18 | 60.20 |
| 2009-10-26 | 30,700 | 31,000 | 30,700 | 31,000 | 77 | 62 |
| 2009-10-23 | 30,500 | 31,600 | 30,500 | 31,600 | 22 | 63.20 |
| 2009-10-22 | 30,950 | 30,950 | 30,500 | 30,500 | 3 | 61 |
| 2009-10-21 | 30,850 | 31,000 | 30,200 | 30,950 | 25 | 61.90 |
| 2009-10-20 | 30,400 | 30,550 | 30,400 | 30,550 | 8 | 61.10 |
| 2009-10-19 | 30,450 | 30,450 | 30,300 | 30,400 | 15 | 60.80 |
| 2009-10-16 | 30,350 | 30,400 | 30,350 | 30,400 | 11 | 60.80 |
| 2009-10-15 | 30,650 | 30,700 | 30,350 | 30,700 | 14 | 61.40 |
| 2009-10-14 | 30,200 | 30,450 | 30,200 | 30,450 | 10 | 60.90 |
| 2009-10-13 | 30,300 | 30,300 | 30,150 | 30,150 | 10 | 60.30 |
| 2009-10-09 | 30,500 | 30,500 | 30,250 | 30,300 | 7 | 60.60 |
| 2009-10-08 | 30,100 | 30,400 | 30,100 | 30,400 | 11 | 60.80 |
| 2009-10-07 | 30,000 | 30,400 | 30,000 | 30,400 | 4 | 60.80 |
| 2009-10-06 | 30,000 | 30,300 | 30,000 | 30,300 | 10 | 60.60 |
| 2009-10-05 | 29,900 | 30,300 | 29,900 | 30,300 | 15 | 60.60 |
| 2009-10-02 | 30,100 | 30,100 | 30,000 | 30,000 | 12 | 60 |
| 2009-10-01 | 31,450 | 31,450 | 31,450 | 31,450 | 7 | 62.90 |
| 2009-09-30 | 31,500 | 31,500 | 31,500 | 31,500 | 5 | 63 |
| 2009-09-29 | 31,000 | 31,000 | 30,000 | 30,000 | 15 | 60 |
| 2009-09-28 | 31,750 | 31,750 | 31,000 | 31,000 | 5 | 62 |
| 2009-09-25 | 31,500 | 31,750 | 31,000 | 31,750 | 74 | 63.50 |
| 2009-09-24 | 31,450 | 31,450 | 30,500 | 31,150 | 27 | 62.30 |
| 2009-09-18 | 30,900 | 31,100 | 30,500 | 31,100 | 19 | 62.20 |
| 2009-09-17 | 31,000 | 31,000 | 30,150 | 30,900 | 34 | 61.80 |
| 2009-09-16 | 31,150 | 31,200 | 31,000 | 31,000 | 27 | 62 |
| 2009-09-15 | 32,400 | 32,750 | 32,300 | 32,300 | 19 | 64.60 |
| 2009-09-14 | 32,000 | 32,800 | 32,000 | 32,800 | 7 | 65.60 |
| 2009-09-11 | 31,300 | 31,800 | 31,300 | 31,800 | 14 | 63.60 |
| 2009-09-10 | 31,000 | 31,300 | 30,900 | 31,300 | 5 | 62.60 |
| 2009-09-09 | 30,550 | 30,550 | 30,550 | 30,550 | 1 | 61.10 |
| 2009-09-08 | 30,800 | 30,800 | 30,550 | 30,550 | 12 | 61.10 |
| 2009-09-07 | 30,850 | 30,850 | 30,800 | 30,800 | 4 | 61.60 |
| 2009-09-04 | 30,850 | 30,850 | 30,850 | 30,850 | 1 | 61.70 |
| 2009-09-03 | 30,800 | 30,800 | 30,700 | 30,700 | 26 | 61.40 |
| 2009-09-01 | 31,550 | 31,550 | 31,550 | 31,550 | 1 | 63.10 |
| 2009-08-31 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 63.60 |
| 2009-08-28 | 32,200 | 32,200 | 31,800 | 31,800 | 8 | 63.60 |
| 2009-08-27 | 32,500 | 32,800 | 32,000 | 32,050 | 9 | 64.10 |
| 2009-08-26 | 32,500 | 32,500 | 32,150 | 32,500 | 7 | 65 |
| 2009-08-25 | 32,400 | 32,400 | 30,900 | 32,100 | 74 | 64.20 |
| 2009-08-24 | 31,900 | 32,900 | 31,900 | 32,500 | 25 | 65 |
| 2009-08-21 | 31,300 | 31,700 | 30,950 | 31,700 | 24 | 63.40 |
| 2009-08-20 | 30,700 | 30,900 | 30,300 | 30,900 | 12 | 61.80 |
| 2009-08-19 | 30,250 | 30,250 | 30,250 | 30,250 | 1 | 60.50 |
| 2009-08-18 | 30,300 | 30,300 | 30,100 | 30,100 | 5 | 60.20 |
| 2009-08-17 | 30,600 | 30,800 | 30,600 | 30,700 | 16 | 61.40 |
| 2009-08-14 | 30,500 | 30,600 | 30,300 | 30,600 | 16 | 61.20 |
| 2009-08-13 | 30,200 | 30,600 | 29,900 | 30,000 | 66 | 60 |
| 2009-08-12 | 29,700 | 30,800 | 29,700 | 30,800 | 16 | 61.60 |
| 2009-08-11 | 29,510 | 30,900 | 29,400 | 30,900 | 34 | 61.80 |
| 2009-08-10 | 30,800 | 30,900 | 29,500 | 29,500 | 29 | 59 |
| 2009-08-07 | 31,200 | 31,700 | 30,000 | 30,000 | 7 | 60 |
| 2009-08-06 | 31,200 | 31,200 | 31,200 | 31,200 | 5 | 62.40 |
| 2009-08-04 | 31,900 | 31,900 | 31,900 | 31,900 | 3 | 63.80 |
| 2009-08-03 | 31,900 | 31,900 | 31,500 | 31,500 | 11 | 63 |
| 2009-07-31 | 33,400 | 33,700 | 31,900 | 31,900 | 19 | 63.80 |
| 2009-07-30 | 32,800 | 33,400 | 32,700 | 32,700 | 6 | 65.40 |
| 2009-07-29 | 33,900 | 33,900 | 33,000 | 33,400 | 5 | 66.80 |
| 2009-07-28 | 33,900 | 33,900 | 33,900 | 33,900 | 2 | 67.80 |
| 2009-07-27 | 34,800 | 34,800 | 34,000 | 34,000 | 135 | 68 |
| 2009-07-24 | 31,700 | 32,900 | 31,700 | 32,900 | 44 | 65.80 |
| 2009-07-23 | 31,850 | 31,850 | 31,600 | 31,700 | 15 | 63.40 |
| 2009-07-22 | 31,800 | 31,850 | 31,600 | 31,850 | 11 | 63.70 |
| 2009-07-21 | 31,050 | 31,600 | 31,000 | 31,600 | 17 | 63.20 |
| 2009-07-17 | 29,900 | 29,950 | 29,900 | 29,950 | 8 | 59.90 |
| 2009-07-16 | 30,000 | 30,000 | 29,210 | 29,510 | 17 | 59.02 |
| 2009-07-15 | 29,980 | 29,980 | 29,500 | 29,500 | 36 | 59 |
| 2009-07-14 | 30,200 | 30,400 | 29,000 | 30,200 | 25 | 60.40 |
| 2009-07-13 | 31,850 | 31,850 | 29,800 | 30,000 | 21 | 60 |
| 2009-07-10 | 31,050 | 31,050 | 31,000 | 31,050 | 13 | 62.10 |
| 2009-07-09 | 31,950 | 31,950 | 31,650 | 31,650 | 6 | 63.30 |
| 2009-07-08 | 32,250 | 32,300 | 31,950 | 31,950 | 6 | 63.90 |
| 2009-07-07 | 32,250 | 32,250 | 32,250 | 32,250 | 1 | 64.50 |
| 2009-07-06 | 32,700 | 32,700 | 31,900 | 32,450 | 10 | 64.90 |
| 2009-07-03 | 32,000 | 32,600 | 32,000 | 32,450 | 7 | 64.90 |
| 2009-07-02 | 32,100 | 32,600 | 31,700 | 32,600 | 10 | 65.20 |
| 2009-07-01 | 32,500 | 32,500 | 31,000 | 31,700 | 65 | 63.40 |
| 2009-06-30 | 31,550 | 31,600 | 31,400 | 31,400 | 11 | 62.80 |
| 2009-06-29 | 31,300 | 32,200 | 31,000 | 31,550 | 45 | 63.10 |
| 2009-06-26 | 31,600 | 32,500 | 31,100 | 31,700 | 29 | 63.40 |
| 2009-06-25 | 33,800 | 34,900 | 33,300 | 33,900 | 113 | 67.80 |
| 2009-06-24 | 30,000 | 31,000 | 30,000 | 31,000 | 22 | 62 |
| 2009-06-23 | 30,000 | 30,000 | 30,000 | 30,000 | 16 | 60 |
| 2009-06-22 | 30,000 | 30,000 | 29,000 | 29,600 | 17 | 59.20 |
| 2009-06-19 | 29,300 | 29,300 | 28,100 | 28,300 | 26 | 56.60 |
| 2009-06-18 | 29,410 | 29,600 | 29,300 | 29,300 | 27 | 58.60 |
| 2009-06-17 | 28,800 | 29,200 | 28,800 | 29,200 | 2 | 58.40 |
| 2009-06-16 | 28,910 | 29,400 | 28,200 | 29,400 | 18 | 58.80 |
| 2009-06-15 | 28,800 | 28,900 | 28,600 | 28,900 | 39 | 57.80 |
| 2009-06-12 | 27,000 | 29,300 | 27,000 | 28,200 | 88 | 56.40 |
| 2009-06-11 | 26,500 | 26,980 | 26,200 | 26,980 | 10 | 53.96 |
| 2009-06-10 | 25,500 | 26,150 | 25,500 | 26,020 | 36 | 52.04 |
| 2009-06-09 | 25,560 | 25,860 | 25,560 | 25,600 | 8 | 51.20 |
| 2009-06-08 | 26,000 | 26,000 | 25,500 | 25,800 | 35 | 51.60 |
| 2009-06-05 | 26,000 | 26,000 | 25,700 | 25,700 | 9 | 51.40 |
| 2009-06-04 | 25,000 | 26,000 | 25,000 | 26,000 | 29 | 52 |
| 2009-06-03 | 24,810 | 25,000 | 24,800 | 25,000 | 48 | 50 |
| 2009-06-02 | 24,900 | 25,000 | 24,600 | 24,800 | 39 | 49.60 |
| 2009-06-01 | 24,370 | 24,880 | 24,370 | 24,880 | 6 | 49.76 |
| 2009-05-29 | 24,000 | 24,370 | 24,000 | 24,370 | 6 | 48.74 |
| 2009-05-28 | 24,800 | 24,800 | 23,500 | 23,500 | 24 | 47 |
| 2009-05-27 | 23,600 | 24,800 | 23,600 | 24,800 | 34 | 49.60 |
| 2009-05-26 | 24,800 | 25,000 | 24,800 | 24,800 | 16 | 49.60 |
| 2009-05-25 | 25,000 | 25,700 | 25,000 | 25,500 | 91 | 51 |
| 2009-05-22 | 24,500 | 24,800 | 24,350 | 24,500 | 43 | 49 |
| 2009-05-21 | 23,500 | 24,500 | 23,500 | 24,500 | 46 | 49 |
| 2009-05-20 | 23,200 | 23,330 | 23,200 | 23,330 | 8 | 46.66 |
| 2009-05-19 | 23,750 | 23,750 | 23,500 | 23,500 | 8 | 47 |
| 2009-05-18 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 48 |
| 2009-05-15 | 24,000 | 24,000 | 24,000 | 24,000 | 18 | 48 |
| 2009-05-14 | 23,820 | 23,820 | 23,500 | 23,810 | 14 | 47.62 |
| 2009-05-13 | 23,700 | 23,850 | 23,700 | 23,810 | 9 | 47.62 |
| 2009-05-12 | 23,010 | 23,700 | 23,010 | 23,700 | 10 | 47.40 |
| 2009-05-11 | 23,800 | 23,970 | 23,800 | 23,970 | 5 | 47.94 |
| 2009-05-08 | 22,500 | 23,900 | 22,400 | 23,900 | 23 | 47.80 |
| 2009-05-07 | 24,000 | 24,000 | 22,500 | 23,900 | 32 | 47.80 |
| 2009-05-01 | 24,000 | 24,000 | 24,000 | 24,000 | 3 | 48 |
| 2009-04-30 | 24,450 | 24,470 | 24,450 | 24,470 | 3 | 48.94 |
| 2009-04-27 | 25,000 | 25,000 | 24,490 | 24,490 | 92 | 48.98 |
| 2009-04-24 | 22,320 | 22,900 | 22,300 | 22,900 | 6 | 45.80 |
| 2009-04-23 | 22,900 | 22,900 | 21,600 | 21,600 | 17 | 43.20 |
| 2009-04-22 | 23,000 | 23,000 | 22,600 | 22,600 | 7 | 45.20 |
| 2009-04-21 | 23,100 | 23,400 | 23,100 | 23,400 | 16 | 46.80 |
| 2009-04-20 | 21,300 | 22,500 | 21,300 | 22,500 | 9 | 45 |
| 2009-04-17 | 21,300 | 21,300 | 21,300 | 21,300 | 2 | 42.60 |
| 2009-04-16 | 22,000 | 22,000 | 22,000 | 22,000 | 7 | 44 |
| 2009-04-15 | 23,490 | 23,490 | 23,000 | 23,000 | 20 | 46 |
| 2009-04-14 | 22,450 | 22,990 | 22,450 | 22,990 | 23 | 45.98 |
| 2009-04-13 | 21,130 | 22,880 | 21,130 | 22,150 | 13 | 44.30 |
| 2009-04-10 | 21,600 | 21,890 | 21,110 | 21,890 | 8 | 43.78 |
| 2009-04-09 | 21,670 | 21,670 | 21,670 | 21,670 | 5 | 43.34 |
| 2009-04-08 | 21,070 | 21,070 | 21,050 | 21,050 | 6 | 42.10 |
| 2009-04-07 | 21,500 | 21,500 | 21,050 | 21,050 | 15 | 42.10 |
| 2009-04-06 | 21,400 | 21,500 | 21,400 | 21,500 | 8 | 43 |
| 2009-04-03 | 21,100 | 21,700 | 21,100 | 21,700 | 11 | 43.40 |
| 2009-04-02 | 22,200 | 23,100 | 21,100 | 21,100 | 13 | 42.20 |
| 2009-04-01 | 23,700 | 23,700 | 21,000 | 21,900 | 24 | 43.80 |
| 2009-03-31 | 21,520 | 22,000 | 21,520 | 21,900 | 12 | 43.80 |
| 2009-03-30 | 23,000 | 23,000 | 22,300 | 22,300 | 21 | 44.60 |
| 2009-03-27 | 24,000 | 24,000 | 23,000 | 23,000 | 13 | 46 |
| 2009-03-26 | 25,000 | 25,000 | 24,800 | 24,800 | 11 | 49.60 |
| 2009-03-25 | 26,400 | 26,400 | 25,000 | 25,800 | 91 | 51.60 |
| 2009-03-24 | 24,500 | 25,000 | 24,300 | 25,000 | 27 | 50 |
| 2009-03-23 | 24,100 | 24,800 | 24,100 | 24,500 | 54 | 49 |
| 2009-03-19 | 23,500 | 23,500 | 22,900 | 23,500 | 7 | 47 |
| 2009-03-18 | 23,400 | 23,600 | 22,500 | 23,600 | 15 | 47.20 |
| 2009-03-17 | 23,000 | 23,400 | 23,000 | 23,400 | 21 | 46.80 |
| 2009-03-16 | 23,000 | 23,000 | 23,000 | 23,000 | 32 | 46 |
| 2009-03-13 | 21,900 | 22,100 | 21,600 | 22,100 | 23 | 44.20 |
| 2009-03-12 | 21,500 | 21,600 | 21,500 | 21,500 | 13 | 43 |
| 2009-03-11 | 22,800 | 22,900 | 21,500 | 21,500 | 21 | 43 |
| 2009-03-10 | 22,500 | 22,500 | 22,500 | 22,500 | 16 | 45 |
| 2009-03-09 | 22,000 | 22,500 | 21,060 | 22,500 | 17 | 45 |
| 2009-03-06 | 21,300 | 22,000 | 21,300 | 22,000 | 5 | 44 |
| 2009-03-05 | 22,210 | 22,250 | 21,400 | 22,000 | 24 | 44 |
| 2009-03-04 | 22,510 | 23,550 | 22,510 | 22,510 | 27 | 45.02 |
| 2009-03-03 | 22,510 | 22,510 | 22,510 | 22,510 | 1 | 45.02 |
| 2009-03-02 | 22,800 | 23,700 | 22,800 | 23,600 | 13 | 47.20 |
| 2009-02-27 | 22,600 | 22,800 | 22,600 | 22,800 | 13 | 45.60 |
| 2009-02-26 | 24,000 | 24,000 | 22,210 | 23,800 | 30 | 47.60 |
| 2009-02-25 | 24,700 | 25,000 | 24,000 | 24,600 | 126 | 49.20 |
| 2009-02-24 | 22,010 | 22,500 | 22,000 | 22,000 | 35 | 44 |
| 2009-02-23 | 24,000 | 24,000 | 22,500 | 22,500 | 36 | 45 |
| 2009-02-20 | 22,990 | 25,000 | 22,950 | 25,000 | 71 | 50 |
| 2009-02-19 | 21,570 | 22,490 | 20,800 | 22,490 | 84 | 44.98 |
| 2009-02-18 | 22,500 | 22,500 | 21,050 | 21,500 | 37 | 43 |
| 2009-02-17 | 22,900 | 23,500 | 22,230 | 23,500 | 121 | 47 |
| 2009-02-16 | 26,000 | 26,000 | 23,200 | 23,500 | 376 | 47 |
| 2009-02-13 | 25,100 | 26,500 | 24,160 | 26,500 | 611 | 53 |
| 2009-02-12 | 28,100 | 28,100 | 28,100 | 28,100 | 84 | 56.20 |
| 2009-02-10 | 32,100 | 32,100 | 32,100 | 32,100 | 15 | 64.20 |
| 2009-02-09 | 36,100 | 36,100 | 36,100 | 36,100 | 57 | 72.20 |
| 2009-02-06 | 40,150 | 40,150 | 40,000 | 40,100 | 16 | 80.20 |
| 2009-02-02 | 41,750 | 41,800 | 41,750 | 41,800 | 6 | 83.60 |
| 2009-01-30 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 83.60 |
| 2009-01-29 | 40,250 | 41,800 | 40,250 | 41,800 | 4 | 83.60 |
| 2009-01-28 | 40,200 | 40,200 | 40,200 | 40,200 | 2 | 80.40 |
| 2009-01-27 | 41,800 | 41,800 | 40,200 | 40,200 | 5 | 80.40 |
| 2009-01-26 | 41,750 | 41,900 | 41,750 | 41,850 | 54 | 83.70 |
| 2009-01-23 | 40,800 | 41,000 | 40,800 | 40,950 | 23 | 81.90 |
| 2009-01-22 | 40,700 | 40,700 | 40,100 | 40,700 | 14 | 81.40 |
| 2009-01-21 | 40,000 | 40,000 | 39,900 | 39,900 | 12 | 79.80 |
| 2009-01-20 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 80 |
| 2009-01-19 | 39,950 | 40,000 | 39,950 | 40,000 | 5 | 80 |
| 2009-01-16 | 40,400 | 41,000 | 39,200 | 39,200 | 15 | 78.40 |
| 2009-01-15 | 40,800 | 40,800 | 40,000 | 40,400 | 17 | 80.80 |
| 2009-01-14 | 39,200 | 40,000 | 38,000 | 40,000 | 23 | 80 |
| 2009-01-13 | 40,050 | 40,100 | 40,000 | 40,000 | 18 | 80 |
| 2009-01-09 | 41,000 | 41,000 | 41,000 | 41,000 | 12 | 82 |
| 2009-01-08 | 40,800 | 40,850 | 40,800 | 40,850 | 3 | 81.70 |
| 2009-01-07 | 39,950 | 40,700 | 39,950 | 40,700 | 11 | 81.40 |
| 2009-01-06 | 40,100 | 40,100 | 40,000 | 40,000 | 18 | 80 |
| 2009-01-05 | 40,000 | 40,050 | 40,000 | 40,050 | 8 | 80.10 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→100株 [2005-03-28]1株→5株