3377 (株)バイク王&カンパニー 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 | 28,020 | 28,100 | 27,800 | 27,800 | 25 | 278 |
| 2009-12-29 | 28,060 | 28,490 | 28,060 | 28,060 | 59 | 280.60 |
| 2009-12-28 | 28,150 | 28,880 | 27,730 | 28,780 | 89 | 287.80 |
| 2009-12-25 | 28,740 | 28,740 | 28,700 | 28,730 | 150 | 287.30 |
| 2009-12-24 | 27,900 | 27,920 | 27,800 | 27,840 | 33 | 278.40 |
| 2009-12-22 | 27,500 | 27,980 | 27,500 | 27,880 | 66 | 278.80 |
| 2009-12-21 | 27,900 | 28,200 | 27,400 | 27,790 | 127 | 277.90 |
| 2009-12-18 | 27,400 | 27,900 | 26,500 | 27,900 | 97 | 279 |
| 2009-12-17 | 28,050 | 28,400 | 27,000 | 27,600 | 254 | 276 |
| 2009-12-16 | 28,200 | 28,500 | 27,720 | 28,350 | 45 | 283.50 |
| 2009-12-15 | 28,800 | 28,800 | 28,350 | 28,350 | 35 | 283.50 |
| 2009-12-14 | 28,570 | 28,570 | 27,000 | 28,500 | 99 | 285 |
| 2009-12-11 | 28,690 | 28,990 | 28,650 | 28,990 | 9 | 289.90 |
| 2009-12-10 | 28,850 | 28,850 | 28,600 | 28,840 | 7 | 288.40 |
| 2009-12-09 | 29,170 | 29,170 | 28,530 | 28,840 | 26 | 288.40 |
| 2009-12-08 | 29,300 | 29,300 | 28,900 | 29,260 | 179 | 292.60 |
| 2009-12-07 | 29,210 | 29,300 | 28,900 | 29,300 | 277 | 293 |
| 2009-12-04 | 28,300 | 29,300 | 28,300 | 29,200 | 255 | 292 |
| 2009-12-03 | 28,010 | 28,490 | 28,010 | 28,300 | 272 | 283 |
| 2009-12-02 | 28,310 | 28,320 | 27,900 | 27,900 | 237 | 279 |
| 2009-12-01 | 28,500 | 28,510 | 28,300 | 28,310 | 138 | 283.10 |
| 2009-11-30 | 29,000 | 29,000 | 28,500 | 28,500 | 39 | 285 |
| 2009-11-27 | 29,210 | 29,500 | 29,000 | 29,000 | 99 | 290 |
| 2009-11-26 | 29,300 | 29,500 | 29,200 | 29,500 | 82 | 295 |
| 2009-11-25 | 30,000 | 30,000 | 29,200 | 29,500 | 252 | 295 |
| 2009-11-24 | 29,900 | 29,900 | 29,410 | 29,800 | 89 | 298 |
| 2009-11-20 | 29,700 | 30,000 | 29,690 | 30,000 | 546 | 300 |
| 2009-11-19 | 29,450 | 29,900 | 29,200 | 29,690 | 165 | 296.90 |
| 2009-11-18 | 30,000 | 30,000 | 29,300 | 29,450 | 265 | 294.50 |
| 2009-11-17 | 30,400 | 30,400 | 29,500 | 30,100 | 239 | 301 |
| 2009-11-16 | 30,500 | 30,500 | 30,100 | 30,450 | 196 | 304.50 |
| 2009-11-13 | 30,750 | 30,750 | 30,000 | 30,500 | 207 | 305 |
| 2009-11-12 | 30,600 | 30,850 | 30,000 | 30,500 | 310 | 305 |
| 2009-11-11 | 30,850 | 30,850 | 30,500 | 30,500 | 157 | 305 |
| 2009-11-10 | 30,900 | 30,900 | 30,600 | 30,850 | 210 | 308.50 |
| 2009-11-09 | 30,050 | 30,850 | 30,050 | 30,850 | 250 | 308.50 |
| 2009-11-06 | 30,800 | 31,000 | 30,050 | 30,050 | 280 | 300.50 |
| 2009-11-05 | 30,900 | 30,900 | 30,600 | 30,800 | 233 | 308 |
| 2009-11-04 | 30,900 | 30,900 | 30,500 | 30,900 | 222 | 309 |
| 2009-11-02 | 30,600 | 31,000 | 30,550 | 30,650 | 331 | 306.50 |
| 2009-10-30 | 31,050 | 31,450 | 30,600 | 30,600 | 509 | 306 |
| 2009-10-29 | 30,600 | 31,400 | 30,600 | 31,050 | 356 | 310.50 |
| 2009-10-28 | 31,200 | 31,200 | 30,500 | 30,800 | 609 | 308 |
| 2009-10-27 | 30,350 | 31,400 | 30,100 | 31,400 | 787 | 314 |
| 2009-10-26 | 30,000 | 30,050 | 29,700 | 30,000 | 571 | 300 |
| 2009-10-23 | 30,500 | 30,500 | 29,710 | 29,950 | 524 | 299.50 |
| 2009-10-22 | 30,000 | 30,400 | 30,000 | 30,200 | 435 | 302 |
| 2009-10-21 | 29,960 | 30,000 | 29,800 | 30,000 | 397 | 300 |
| 2009-10-20 | 30,000 | 30,350 | 29,600 | 29,960 | 513 | 299.60 |
| 2009-10-19 | 29,500 | 30,000 | 29,400 | 30,000 | 534 | 300 |
| 2009-10-16 | 30,400 | 30,400 | 29,400 | 29,700 | 422 | 297 |
| 2009-10-15 | 30,500 | 30,650 | 30,050 | 30,400 | 618 | 304 |
| 2009-10-14 | 29,900 | 30,000 | 29,600 | 30,000 | 226 | 300 |
| 2009-10-13 | 29,500 | 29,900 | 29,110 | 29,900 | 315 | 299 |
| 2009-10-09 | 28,200 | 29,400 | 28,200 | 29,200 | 144 | 292 |
| 2009-10-08 | 27,990 | 28,990 | 27,990 | 28,500 | 188 | 285 |
| 2009-10-07 | 27,490 | 27,990 | 27,200 | 27,700 | 174 | 277 |
| 2009-10-06 | 26,710 | 27,490 | 26,710 | 27,490 | 101 | 274.90 |
| 2009-10-05 | 27,000 | 27,200 | 26,110 | 26,410 | 74 | 264.10 |
| 2009-10-02 | 26,380 | 26,500 | 25,510 | 26,500 | 213 | 265 |
| 2009-10-01 | 26,560 | 27,290 | 26,430 | 26,700 | 218 | 267 |
| 2009-09-30 | 27,310 | 27,600 | 25,600 | 27,460 | 410 | 274.60 |
| 2009-09-29 | 29,310 | 29,500 | 27,000 | 27,310 | 727 | 273.10 |
| 2009-09-28 | 29,710 | 29,900 | 28,200 | 29,300 | 206 | 293 |
| 2009-09-25 | 30,200 | 30,200 | 29,130 | 29,700 | 393 | 297 |
| 2009-09-24 | 30,000 | 30,000 | 29,830 | 30,000 | 603 | 300 |
| 2009-09-18 | 29,500 | 29,760 | 29,000 | 29,700 | 561 | 297 |
| 2009-09-17 | 28,670 | 29,350 | 28,600 | 29,300 | 451 | 293 |
| 2009-09-16 | 28,200 | 28,940 | 28,200 | 28,550 | 289 | 285.50 |
| 2009-09-15 | 27,490 | 28,100 | 27,260 | 28,100 | 115 | 281 |
| 2009-09-14 | 27,250 | 27,250 | 26,900 | 27,100 | 389 | 271 |
| 2009-09-11 | 27,120 | 27,280 | 26,600 | 26,650 | 81 | 266.50 |
| 2009-09-10 | 26,870 | 27,450 | 26,330 | 26,820 | 317 | 268.20 |
| 2009-09-09 | 25,510 | 26,900 | 25,510 | 26,270 | 121 | 262.70 |
| 2009-09-08 | 26,300 | 26,970 | 25,150 | 25,790 | 451 | 257.90 |
| 2009-09-07 | 27,650 | 27,650 | 26,100 | 26,400 | 465 | 264 |
| 2009-09-04 | 27,670 | 27,800 | 26,800 | 27,650 | 266 | 276.50 |
| 2009-09-03 | 27,990 | 28,000 | 27,650 | 27,650 | 104 | 276.50 |
| 2009-09-02 | 28,190 | 28,190 | 28,000 | 28,010 | 120 | 280.10 |
| 2009-09-01 | 28,110 | 28,190 | 27,790 | 28,190 | 131 | 281.90 |
| 2009-08-31 | 28,020 | 28,200 | 27,510 | 27,510 | 185 | 275.10 |
| 2009-08-28 | 27,800 | 28,100 | 27,300 | 27,800 | 121 | 278 |
| 2009-08-27 | 28,220 | 28,220 | 27,590 | 27,790 | 128 | 277.90 |
| 2009-08-26 | 28,450 | 28,700 | 27,800 | 28,090 | 375 | 280.90 |
| 2009-08-25 | 28,300 | 29,000 | 28,140 | 28,750 | 576 | 287.50 |
| 2009-08-24 | 28,100 | 28,500 | 28,100 | 28,400 | 233 | 284 |
| 2009-08-21 | 28,000 | 28,350 | 27,400 | 27,800 | 207 | 278 |
| 2009-08-20 | 28,540 | 28,730 | 27,940 | 28,000 | 288 | 280 |
| 2009-08-19 | 27,450 | 28,000 | 27,020 | 28,000 | 266 | 280 |
| 2009-08-18 | 28,500 | 28,500 | 26,850 | 27,750 | 1,172 | 277.50 |
| 2009-08-17 | 30,000 | 30,050 | 29,310 | 29,480 | 265 | 294.80 |
| 2009-08-14 | 29,700 | 30,000 | 29,560 | 30,000 | 335 | 300 |
| 2009-08-13 | 29,700 | 30,200 | 29,630 | 29,880 | 339 | 298.80 |
| 2009-08-12 | 30,500 | 30,500 | 29,650 | 29,700 | 341 | 297 |
| 2009-08-11 | 31,000 | 31,000 | 30,400 | 30,500 | 473 | 305 |
| 2009-08-10 | 31,350 | 32,000 | 31,200 | 31,800 | 115 | 318 |
| 2009-08-07 | 31,700 | 31,700 | 31,150 | 31,200 | 44 | 312 |
| 2009-08-06 | 31,700 | 31,800 | 31,300 | 31,450 | 95 | 314.50 |
| 2009-08-05 | 31,300 | 31,750 | 31,050 | 31,700 | 141 | 317 |
| 2009-08-04 | 30,900 | 31,350 | 30,900 | 31,350 | 66 | 313.50 |
| 2009-08-03 | 31,200 | 31,200 | 30,700 | 30,750 | 95 | 307.50 |
| 2009-07-31 | 30,750 | 31,200 | 30,700 | 30,800 | 82 | 308 |
| 2009-07-30 | 31,250 | 31,250 | 30,700 | 30,750 | 92 | 307.50 |
| 2009-07-29 | 31,450 | 31,450 | 30,750 | 30,750 | 209 | 307.50 |
| 2009-07-28 | 31,000 | 31,600 | 31,000 | 31,200 | 126 | 312 |
| 2009-07-27 | 31,850 | 31,850 | 31,000 | 31,200 | 141 | 312 |
| 2009-07-24 | 32,000 | 32,000 | 30,550 | 31,050 | 253 | 310.50 |
| 2009-07-23 | 30,700 | 32,000 | 30,700 | 30,850 | 246 | 308.50 |
| 2009-07-22 | 30,400 | 30,650 | 30,000 | 30,600 | 108 | 306 |
| 2009-07-21 | 29,700 | 30,600 | 29,700 | 30,000 | 49 | 300 |
| 2009-07-17 | 29,400 | 29,620 | 29,000 | 29,600 | 152 | 296 |
| 2009-07-16 | 29,490 | 29,570 | 28,900 | 29,100 | 104 | 291 |
| 2009-07-15 | 28,300 | 29,850 | 28,300 | 29,010 | 265 | 290.10 |
| 2009-07-14 | 29,500 | 29,500 | 28,400 | 29,200 | 205 | 292 |
| 2009-07-13 | 30,400 | 30,850 | 29,750 | 29,750 | 169 | 297.50 |
| 2009-07-10 | 30,500 | 31,000 | 30,000 | 30,450 | 518 | 304.50 |
| 2009-07-09 | 30,650 | 30,650 | 29,850 | 30,200 | 187 | 302 |
| 2009-07-08 | 30,100 | 30,400 | 29,620 | 29,620 | 144 | 296.20 |
| 2009-07-07 | 30,750 | 30,950 | 30,000 | 30,100 | 194 | 301 |
| 2009-07-06 | 31,500 | 31,650 | 30,700 | 30,850 | 209 | 308.50 |
| 2009-07-03 | 31,000 | 31,700 | 30,200 | 31,150 | 436 | 311.50 |
| 2009-07-02 | 31,400 | 31,400 | 30,500 | 30,950 | 167 | 309.50 |
| 2009-07-01 | 30,500 | 31,100 | 30,200 | 31,000 | 436 | 310 |
| 2009-06-30 | 30,050 | 31,000 | 30,050 | 30,850 | 394 | 308.50 |
| 2009-06-29 | 32,000 | 32,300 | 30,500 | 30,850 | 366 | 308.50 |
| 2009-06-26 | 30,950 | 31,400 | 30,350 | 31,400 | 308 | 314 |
| 2009-06-25 | 30,000 | 30,400 | 29,450 | 29,550 | 418 | 295.50 |
| 2009-06-24 | 30,600 | 30,650 | 29,900 | 30,200 | 337 | 302 |
| 2009-06-23 | 30,750 | 31,350 | 30,550 | 30,600 | 383 | 306 |
| 2009-06-22 | 31,000 | 31,400 | 30,400 | 30,900 | 456 | 309 |
| 2009-06-19 | 31,500 | 31,900 | 30,700 | 31,300 | 254 | 313 |
| 2009-06-18 | 31,800 | 32,400 | 30,800 | 31,850 | 606 | 318.50 |
| 2009-06-17 | 33,700 | 33,700 | 31,300 | 32,000 | 1,301 | 320 |
| 2009-06-16 | 36,000 | 36,400 | 33,450 | 34,900 | 414 | 349 |
| 2009-06-15 | 36,500 | 38,000 | 36,400 | 37,200 | 300 | 372 |
| 2009-06-12 | 36,000 | 36,950 | 35,700 | 36,700 | 181 | 367 |
| 2009-06-11 | 36,850 | 38,000 | 36,050 | 37,300 | 68 | 373 |
| 2009-06-10 | 36,100 | 36,850 | 35,150 | 36,850 | 111 | 368.50 |
| 2009-06-09 | 36,700 | 37,200 | 36,150 | 36,600 | 21 | 366 |
| 2009-06-08 | 37,500 | 37,500 | 36,400 | 37,100 | 104 | 371 |
| 2009-06-05 | 37,950 | 37,950 | 36,850 | 37,800 | 63 | 378 |
| 2009-06-04 | 38,500 | 38,500 | 37,200 | 37,750 | 146 | 377.50 |
| 2009-06-03 | 37,750 | 38,000 | 36,700 | 37,900 | 94 | 379 |
| 2009-06-02 | 38,100 | 38,200 | 37,200 | 38,150 | 103 | 381.50 |
| 2009-06-01 | 37,400 | 38,800 | 36,000 | 38,450 | 233 | 384.50 |
| 2009-05-29 | 36,000 | 38,500 | 35,500 | 37,000 | 429 | 370 |
| 2009-05-28 | 31,500 | 36,400 | 31,500 | 36,400 | 645 | 364 |
| 2009-05-27 | 30,950 | 32,450 | 30,000 | 32,400 | 606 | 324 |
| 2009-05-26 | 29,600 | 30,750 | 29,400 | 30,200 | 62 | 302 |
| 2009-05-25 | 30,600 | 30,900 | 30,000 | 30,000 | 172 | 300 |
| 2009-05-22 | 30,000 | 30,650 | 29,500 | 30,200 | 207 | 302 |
| 2009-05-21 | 29,680 | 31,000 | 29,110 | 31,000 | 319 | 310 |
| 2009-05-20 | 29,220 | 29,800 | 28,500 | 28,500 | 230 | 285 |
| 2009-05-19 | 28,700 | 29,990 | 28,700 | 29,710 | 49 | 297.10 |
| 2009-05-18 | 30,800 | 30,800 | 28,200 | 29,000 | 109 | 290 |
| 2009-05-15 | 31,250 | 31,300 | 30,000 | 30,000 | 237 | 300 |
| 2009-05-14 | 31,400 | 31,400 | 29,850 | 29,850 | 168 | 298.50 |
| 2009-05-13 | 30,450 | 31,500 | 30,300 | 31,100 | 301 | 311 |
| 2009-05-12 | 29,060 | 30,500 | 28,700 | 30,500 | 216 | 305 |
| 2009-05-11 | 27,560 | 30,900 | 27,500 | 29,200 | 473 | 292 |
| 2009-05-08 | 27,010 | 27,900 | 26,890 | 27,860 | 176 | 278.60 |
| 2009-05-07 | 26,290 | 27,300 | 26,000 | 27,050 | 191 | 270.50 |
| 2009-05-01 | 26,300 | 26,300 | 25,300 | 25,690 | 262 | 256.90 |
| 2009-04-30 | 26,690 | 26,990 | 25,000 | 26,000 | 485 | 260 |
| 2009-04-28 | 28,300 | 28,400 | 26,600 | 26,990 | 282 | 269.90 |
| 2009-04-27 | 28,010 | 29,100 | 27,400 | 28,300 | 307 | 283 |
| 2009-04-24 | 26,900 | 28,200 | 26,800 | 27,600 | 619 | 276 |
| 2009-04-23 | 25,350 | 26,480 | 25,150 | 26,400 | 405 | 264 |
| 2009-04-22 | 25,300 | 25,300 | 24,730 | 25,050 | 327 | 250.50 |
| 2009-04-21 | 24,750 | 25,700 | 24,700 | 24,700 | 393 | 247 |
| 2009-04-20 | 24,700 | 24,990 | 24,700 | 24,800 | 801 | 248 |
| 2009-04-17 | 25,370 | 25,370 | 24,250 | 24,500 | 183 | 245 |
| 2009-04-16 | 24,260 | 25,700 | 24,260 | 25,070 | 459 | 250.70 |
| 2009-04-15 | 24,900 | 25,000 | 24,170 | 24,500 | 188 | 245 |
| 2009-04-14 | 24,500 | 24,700 | 23,200 | 24,600 | 740 | 246 |
| 2009-04-13 | 22,110 | 24,210 | 22,100 | 24,150 | 702 | 241.50 |
| 2009-04-10 | 22,420 | 22,440 | 21,700 | 22,030 | 1,079 | 220.30 |
| 2009-04-09 | 21,590 | 22,990 | 21,400 | 21,520 | 2,135 | 215.20 |
| 2009-04-08 | 21,290 | 21,710 | 20,990 | 20,990 | 5,314 | 209.90 |
| 2009-04-07 | 23,990 | 23,990 | 23,990 | 23,990 | 183 | 239.90 |
| 2009-04-06 | 26,990 | 26,990 | 26,990 | 26,990 | 94 | 269.90 |
| 2009-04-03 | 30,000 | 30,800 | 29,100 | 29,990 | 289 | 299.90 |
| 2009-04-02 | 30,150 | 30,950 | 29,700 | 30,200 | 188 | 302 |
| 2009-04-01 | 29,700 | 31,050 | 29,700 | 30,250 | 196 | 302.50 |
| 2009-03-31 | 31,350 | 31,750 | 29,500 | 30,000 | 153 | 300 |
| 2009-03-30 | 30,900 | 32,950 | 29,900 | 30,950 | 261 | 309.50 |
| 2009-03-27 | 31,800 | 34,400 | 31,300 | 32,000 | 487 | 320 |
| 2009-03-26 | 30,700 | 33,000 | 28,800 | 33,000 | 403 | 330 |
| 2009-03-25 | 28,600 | 30,700 | 27,500 | 30,700 | 609 | 307 |
| 2009-03-24 | 28,000 | 29,000 | 26,000 | 27,700 | 263 | 277 |
| 2009-03-23 | 25,900 | 27,600 | 25,350 | 27,600 | 413 | 276 |
| 2009-03-19 | 24,400 | 25,500 | 24,000 | 25,500 | 325 | 255 |
| 2009-03-18 | 24,100 | 26,390 | 24,000 | 24,280 | 943 | 242.80 |
| 2009-03-17 | 21,290 | 23,730 | 21,140 | 23,400 | 385 | 234 |
| 2009-03-16 | 20,560 | 20,900 | 20,400 | 20,730 | 326 | 207.30 |
| 2009-03-13 | 19,500 | 20,450 | 19,500 | 20,450 | 192 | 204.50 |
| 2009-03-12 | 19,990 | 20,090 | 19,500 | 19,500 | 138 | 195 |
| 2009-03-11 | 20,100 | 20,100 | 19,800 | 19,800 | 135 | 198 |
| 2009-03-10 | 20,090 | 20,200 | 19,900 | 19,900 | 69 | 199 |
| 2009-03-09 | 20,210 | 20,210 | 20,000 | 20,080 | 321 | 200.80 |
| 2009-03-06 | 20,200 | 20,300 | 19,990 | 20,200 | 340 | 202 |
| 2009-03-05 | 20,420 | 20,420 | 20,050 | 20,350 | 59 | 203.50 |
| 2009-03-04 | 20,300 | 20,350 | 20,000 | 20,240 | 235 | 202.40 |
| 2009-03-03 | 20,250 | 20,390 | 19,960 | 20,390 | 333 | 203.90 |
| 2009-03-02 | 20,790 | 20,790 | 20,060 | 20,300 | 242 | 203 |
| 2009-02-27 | 20,490 | 20,800 | 20,490 | 20,800 | 102 | 208 |
| 2009-02-26 | 20,300 | 20,790 | 20,300 | 20,790 | 171 | 207.90 |
| 2009-02-25 | 21,000 | 21,000 | 20,290 | 20,400 | 238 | 204 |
| 2009-02-24 | 20,200 | 20,460 | 20,080 | 20,400 | 176 | 204 |
| 2009-02-23 | 20,050 | 20,550 | 20,000 | 20,270 | 310 | 202.70 |
| 2009-02-20 | 20,680 | 20,680 | 20,000 | 20,290 | 91 | 202.90 |
| 2009-02-19 | 20,580 | 20,690 | 20,200 | 20,690 | 50 | 206.90 |
| 2009-02-18 | 20,500 | 20,990 | 20,100 | 20,100 | 221 | 201 |
| 2009-02-17 | 20,800 | 20,980 | 20,400 | 20,950 | 119 | 209.50 |
| 2009-02-16 | 20,490 | 20,850 | 20,400 | 20,780 | 150 | 207.80 |
| 2009-02-13 | 20,500 | 20,940 | 20,350 | 20,690 | 107 | 206.90 |
| 2009-02-12 | 20,020 | 20,540 | 20,000 | 20,540 | 263 | 205.40 |
| 2009-02-10 | 20,760 | 20,780 | 20,200 | 20,510 | 161 | 205.10 |
| 2009-02-09 | 20,510 | 21,300 | 20,500 | 20,730 | 282 | 207.30 |
| 2009-02-06 | 20,510 | 21,100 | 20,300 | 20,450 | 235 | 204.50 |
| 2009-02-05 | 20,540 | 21,300 | 20,100 | 20,500 | 206 | 205 |
| 2009-02-04 | 20,500 | 20,790 | 20,500 | 20,540 | 131 | 205.40 |
| 2009-02-03 | 20,700 | 21,800 | 20,440 | 20,800 | 122 | 208 |
| 2009-02-02 | 20,300 | 21,000 | 20,000 | 21,000 | 186 | 210 |
| 2009-01-30 | 21,390 | 21,390 | 20,500 | 20,750 | 160 | 207.50 |
| 2009-01-29 | 20,450 | 21,500 | 19,900 | 21,500 | 253 | 215 |
| 2009-01-28 | 20,300 | 20,400 | 19,580 | 20,150 | 623 | 201.50 |
| 2009-01-27 | 20,700 | 20,700 | 20,120 | 20,150 | 185 | 201.50 |
| 2009-01-26 | 20,800 | 20,850 | 20,010 | 20,500 | 230 | 205 |
| 2009-01-23 | 22,600 | 22,600 | 20,900 | 21,010 | 369 | 210.10 |
| 2009-01-22 | 21,490 | 22,700 | 21,450 | 22,680 | 580 | 226.80 |
| 2009-01-21 | 20,000 | 20,880 | 20,000 | 20,880 | 243 | 208.80 |
| 2009-01-20 | 19,270 | 20,150 | 19,150 | 19,810 | 701 | 198.10 |
| 2009-01-19 | 20,000 | 20,000 | 18,900 | 19,270 | 749 | 192.70 |
| 2009-01-16 | 19,900 | 19,900 | 19,200 | 19,700 | 916 | 197 |
| 2009-01-15 | 18,700 | 20,000 | 18,510 | 19,990 | 1,255 | 199.90 |
| 2009-01-14 | 20,500 | 21,010 | 19,800 | 20,600 | 1,443 | 206 |
| 2009-01-13 | 22,010 | 22,360 | 22,010 | 22,010 | 2,739 | 220.10 |
| 2009-01-09 | 25,490 | 25,500 | 24,800 | 24,800 | 375 | 248 |
| 2009-01-08 | 26,000 | 26,200 | 24,900 | 25,500 | 615 | 255 |
| 2009-01-07 | 25,150 | 26,700 | 25,150 | 26,300 | 537 | 263 |
| 2009-01-06 | 24,880 | 26,000 | 24,880 | 25,000 | 571 | 250 |
| 2009-01-05 | 24,000 | 24,010 | 23,990 | 23,990 | 758 | 239.90 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株
