3397 (株)トリドールホールディングス 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 | 165,000 | 165,500 | 159,000 | 159,500 | 1,719 | 398.75 |
| 2009-12-29 | 168,200 | 169,700 | 164,300 | 165,700 | 1,444 | 414.25 |
| 2009-12-28 | 163,100 | 167,600 | 162,100 | 167,100 | 2,038 | 417.75 |
| 2009-12-25 | 159,000 | 162,000 | 157,000 | 161,400 | 1,852 | 403.50 |
| 2009-12-24 | 161,000 | 161,600 | 158,600 | 158,800 | 1,912 | 397 |
| 2009-12-22 | 162,000 | 162,500 | 159,700 | 160,200 | 921 | 400.50 |
| 2009-12-21 | 161,000 | 161,000 | 159,000 | 160,400 | 1,439 | 401 |
| 2009-12-18 | 162,000 | 164,200 | 160,200 | 161,000 | 1,959 | 402.50 |
| 2009-12-17 | 162,500 | 163,500 | 160,500 | 161,100 | 1,040 | 402.75 |
| 2009-12-16 | 164,100 | 165,200 | 161,800 | 162,500 | 1,248 | 406.25 |
| 2009-12-15 | 170,500 | 170,900 | 162,200 | 164,000 | 2,228 | 410 |
| 2009-12-14 | 169,000 | 170,500 | 167,100 | 169,400 | 1,628 | 423.50 |
| 2009-12-11 | 160,600 | 164,000 | 160,600 | 163,100 | 1,419 | 407.75 |
| 2009-12-10 | 168,000 | 168,300 | 160,000 | 160,000 | 2,177 | 400 |
| 2009-12-09 | 167,300 | 170,200 | 166,000 | 168,000 | 1,270 | 420 |
| 2009-12-08 | 172,100 | 175,500 | 169,000 | 169,600 | 2,055 | 424 |
| 2009-12-07 | 186,000 | 187,000 | 171,400 | 173,700 | 3,558 | 434.25 |
| 2009-12-04 | 190,100 | 191,000 | 185,000 | 186,000 | 715 | 465 |
| 2009-12-03 | 189,600 | 192,000 | 189,100 | 190,500 | 497 | 476.25 |
| 2009-12-02 | 184,100 | 192,000 | 184,100 | 189,200 | 1,008 | 473 |
| 2009-12-01 | 185,500 | 188,300 | 182,600 | 185,900 | 844 | 464.75 |
| 2009-11-30 | 181,500 | 189,000 | 179,100 | 188,500 | 765 | 471.25 |
| 2009-11-27 | 177,100 | 183,000 | 177,100 | 181,500 | 864 | 453.75 |
| 2009-11-26 | 176,100 | 183,900 | 174,000 | 182,000 | 861 | 455 |
| 2009-11-25 | 175,000 | 177,000 | 170,300 | 173,100 | 624 | 432.75 |
| 2009-11-24 | 184,800 | 184,800 | 175,000 | 177,900 | 1,536 | 444.75 |
| 2009-11-20 | 161,500 | 178,700 | 161,400 | 176,100 | 1,593 | 440.25 |
| 2009-11-19 | 159,100 | 165,900 | 158,800 | 162,000 | 2,054 | 405 |
| 2009-11-18 | 165,000 | 166,000 | 155,100 | 157,000 | 2,199 | 392.50 |
| 2009-11-17 | 167,500 | 174,400 | 163,000 | 163,200 | 1,062 | 408 |
| 2009-11-16 | 175,600 | 176,100 | 161,700 | 169,800 | 1,095 | 424.50 |
| 2009-11-13 | 179,100 | 181,500 | 175,200 | 176,200 | 788 | 440.50 |
| 2009-11-12 | 184,000 | 184,000 | 179,800 | 179,900 | 1,050 | 449.75 |
| 2009-11-11 | 186,500 | 188,000 | 181,200 | 183,500 | 938 | 458.75 |
| 2009-11-10 | 189,900 | 189,900 | 187,300 | 188,900 | 1,290 | 472.25 |
| 2009-11-09 | 186,800 | 191,000 | 185,500 | 189,900 | 1,100 | 474.75 |
| 2009-11-06 | 191,500 | 191,900 | 186,300 | 187,400 | 967 | 468.50 |
| 2009-11-05 | 186,500 | 192,000 | 185,000 | 190,500 | 1,419 | 476.25 |
| 2009-11-04 | 191,000 | 192,000 | 186,000 | 188,900 | 886 | 472.25 |
| 2009-11-02 | 186,000 | 193,500 | 186,000 | 192,000 | 622 | 480 |
| 2009-10-30 | 191,500 | 194,200 | 188,000 | 193,200 | 1,015 | 483 |
| 2009-10-29 | 197,600 | 198,200 | 185,900 | 190,000 | 1,260 | 475 |
| 2009-10-28 | 198,500 | 200,800 | 196,800 | 197,100 | 436 | 492.75 |
| 2009-10-27 | 200,800 | 202,200 | 197,500 | 198,100 | 760 | 495.25 |
| 2009-10-26 | 202,000 | 205,000 | 201,500 | 202,800 | 763 | 507 |
| 2009-10-23 | 200,000 | 203,800 | 200,000 | 202,600 | 648 | 506.50 |
| 2009-10-22 | 200,000 | 202,400 | 198,200 | 201,500 | 695 | 503.75 |
| 2009-10-21 | 202,900 | 202,900 | 200,300 | 200,500 | 539 | 501.25 |
| 2009-10-20 | 202,000 | 202,700 | 200,800 | 202,000 | 883 | 505 |
| 2009-10-19 | 198,300 | 201,800 | 198,200 | 200,600 | 1,241 | 501.50 |
| 2009-10-16 | 196,700 | 198,900 | 193,300 | 198,000 | 1,130 | 495 |
| 2009-10-15 | 190,300 | 195,500 | 189,000 | 195,200 | 988 | 488 |
| 2009-10-14 | 189,300 | 189,300 | 186,300 | 188,800 | 591 | 472 |
| 2009-10-13 | 187,300 | 189,400 | 186,400 | 189,000 | 609 | 472.50 |
| 2009-10-09 | 181,100 | 186,700 | 181,100 | 186,700 | 689 | 466.75 |
| 2009-10-08 | 183,500 | 183,900 | 179,600 | 182,000 | 1,311 | 455 |
| 2009-10-07 | 187,200 | 187,300 | 183,000 | 184,700 | 1,540 | 461.75 |
| 2009-10-06 | 186,100 | 188,200 | 185,500 | 186,300 | 862 | 465.75 |
| 2009-10-05 | 186,000 | 187,600 | 184,500 | 186,000 | 511 | 465 |
| 2009-10-02 | 188,000 | 190,100 | 183,900 | 187,700 | 958 | 469.25 |
| 2009-10-01 | 194,600 | 197,000 | 193,100 | 193,500 | 441 | 483.75 |
| 2009-09-30 | 195,000 | 197,700 | 193,100 | 197,600 | 523 | 494 |
| 2009-09-29 | 199,400 | 199,400 | 196,700 | 197,300 | 430 | 493.25 |
| 2009-09-28 | 199,000 | 201,000 | 196,500 | 197,500 | 832 | 493.75 |
| 2009-09-25 | 198,500 | 199,600 | 196,500 | 198,000 | 843 | 495 |
| 2009-09-24 | 190,000 | 199,800 | 190,000 | 196,800 | 1,442 | 492 |
| 2009-09-18 | 186,100 | 187,500 | 180,400 | 185,000 | 1,596 | 462.50 |
| 2009-09-17 | 191,100 | 192,000 | 188,000 | 189,100 | 526 | 472.75 |
| 2009-09-16 | 195,000 | 195,500 | 190,000 | 190,500 | 715 | 476.25 |
| 2009-09-15 | 192,900 | 193,800 | 191,000 | 192,600 | 492 | 481.50 |
| 2009-09-14 | 196,000 | 196,500 | 192,100 | 193,000 | 645 | 482.50 |
| 2009-09-11 | 194,500 | 196,300 | 193,200 | 194,500 | 511 | 486.25 |
| 2009-09-10 | 190,400 | 196,000 | 190,400 | 194,300 | 798 | 485.75 |
| 2009-09-09 | 194,000 | 194,800 | 190,500 | 191,500 | 800 | 478.75 |
| 2009-09-08 | 194,100 | 195,800 | 193,000 | 194,100 | 532 | 485.25 |
| 2009-09-07 | 196,000 | 197,500 | 192,000 | 195,000 | 757 | 487.50 |
| 2009-09-04 | 197,300 | 198,600 | 195,800 | 197,000 | 767 | 492.50 |
| 2009-09-03 | 197,800 | 200,000 | 196,000 | 197,300 | 553 | 493.25 |
| 2009-09-02 | 193,100 | 199,400 | 193,000 | 198,000 | 1,706 | 495 |
| 2009-09-01 | 194,500 | 197,800 | 193,700 | 196,100 | 688 | 490.25 |
| 2009-08-31 | 200,100 | 201,000 | 192,300 | 197,300 | 1,836 | 493.25 |
| 2009-08-28 | 202,000 | 203,400 | 199,500 | 200,500 | 2,216 | 501.25 |
| 2009-08-27 | 206,000 | 208,100 | 204,100 | 204,100 | 1,389 | 510.25 |
| 2009-08-26 | 210,000 | 210,000 | 205,100 | 206,400 | 1,473 | 516 |
| 2009-08-25 | 204,500 | 209,100 | 203,600 | 207,600 | 2,140 | 519 |
| 2009-08-24 | 204,000 | 205,200 | 200,500 | 203,600 | 1,025 | 509 |
| 2009-08-21 | 200,000 | 204,500 | 198,300 | 202,000 | 918 | 505 |
| 2009-08-20 | 199,000 | 200,000 | 195,600 | 198,300 | 1,301 | 495.75 |
| 2009-08-19 | 205,300 | 205,700 | 199,700 | 200,200 | 1,181 | 500.50 |
| 2009-08-18 | 200,100 | 207,000 | 199,500 | 204,000 | 981 | 510 |
| 2009-08-17 | 206,500 | 209,300 | 202,000 | 206,000 | 1,801 | 515 |
| 2009-08-14 | 204,000 | 207,400 | 201,700 | 205,100 | 1,885 | 512.75 |
| 2009-08-13 | 198,000 | 201,500 | 194,800 | 201,500 | 1,737 | 503.75 |
| 2009-08-12 | 196,500 | 198,000 | 194,500 | 195,200 | 1,029 | 488 |
| 2009-08-11 | 196,000 | 198,200 | 194,100 | 197,000 | 1,744 | 492.50 |
| 2009-08-10 | 192,800 | 194,900 | 191,000 | 194,900 | 1,327 | 487.25 |
| 2009-08-07 | 193,000 | 197,800 | 188,000 | 189,100 | 2,733 | 472.75 |
| 2009-08-06 | 191,000 | 193,100 | 185,100 | 190,000 | 3,650 | 475 |
| 2009-08-05 | 196,100 | 200,000 | 193,500 | 196,300 | 2,285 | 490.75 |
| 2009-08-04 | 210,200 | 214,000 | 201,000 | 203,100 | 1,893 | 507.75 |
| 2009-08-03 | 200,000 | 210,000 | 199,000 | 208,000 | 1,685 | 520 |
| 2009-07-31 | 194,000 | 201,000 | 190,100 | 196,700 | 2,479 | 491.75 |
| 2009-07-30 | 195,000 | 195,900 | 185,300 | 189,000 | 1,532 | 472.50 |
| 2009-07-29 | 189,800 | 194,800 | 188,400 | 194,500 | 931 | 486.25 |
| 2009-07-28 | 190,000 | 192,000 | 186,500 | 189,900 | 746 | 474.75 |
| 2009-07-27 | 181,200 | 189,400 | 181,200 | 187,600 | 843 | 469 |
| 2009-07-24 | 182,900 | 184,000 | 180,300 | 180,700 | 557 | 451.75 |
| 2009-07-23 | 183,100 | 186,200 | 180,100 | 180,100 | 714 | 450.25 |
| 2009-07-22 | 183,000 | 187,000 | 181,000 | 185,400 | 1,632 | 463.50 |
| 2009-07-21 | 178,000 | 179,800 | 174,700 | 178,500 | 588 | 446.25 |
| 2009-07-17 | 176,500 | 177,500 | 173,100 | 174,500 | 544 | 436.25 |
| 2009-07-16 | 179,600 | 183,000 | 174,200 | 174,400 | 847 | 436 |
| 2009-07-15 | 169,000 | 178,000 | 165,000 | 178,000 | 1,537 | 445 |
| 2009-07-14 | 165,500 | 169,700 | 158,800 | 162,600 | 925 | 406.50 |
| 2009-07-13 | 165,800 | 169,700 | 154,200 | 161,100 | 977 | 402.75 |
| 2009-07-10 | 175,000 | 178,500 | 171,500 | 171,800 | 874 | 429.50 |
| 2009-07-09 | 176,700 | 180,000 | 171,900 | 179,000 | 1,095 | 447.50 |
| 2009-07-08 | 180,000 | 182,900 | 170,900 | 179,700 | 854 | 449.25 |
| 2009-07-07 | 178,100 | 184,900 | 178,100 | 181,900 | 1,428 | 454.75 |
| 2009-07-06 | 180,000 | 188,000 | 176,600 | 177,900 | 1,703 | 444.75 |
| 2009-07-03 | 169,000 | 176,600 | 166,600 | 176,400 | 1,825 | 441 |
| 2009-07-02 | 166,700 | 171,000 | 164,100 | 169,500 | 1,455 | 423.75 |
| 2009-07-01 | 164,900 | 167,000 | 163,000 | 164,100 | 779 | 410.25 |
| 2009-06-30 | 163,300 | 165,000 | 160,200 | 164,600 | 795 | 411.50 |
| 2009-06-29 | 165,000 | 165,000 | 160,000 | 160,000 | 629 | 400 |
| 2009-06-26 | 164,500 | 164,700 | 159,200 | 163,600 | 1,335 | 409 |
| 2009-06-25 | 157,200 | 163,000 | 156,000 | 162,400 | 1,841 | 406 |
| 2009-06-24 | 153,400 | 156,400 | 152,000 | 154,400 | 914 | 386 |
| 2009-06-23 | 148,300 | 154,800 | 148,300 | 151,700 | 561 | 379.25 |
| 2009-06-22 | 153,600 | 156,000 | 151,300 | 152,300 | 667 | 380.75 |
| 2009-06-19 | 158,000 | 158,000 | 154,000 | 154,400 | 682 | 386 |
| 2009-06-18 | 159,000 | 159,900 | 155,200 | 157,400 | 899 | 393.50 |
| 2009-06-17 | 150,000 | 158,400 | 149,200 | 158,300 | 1,160 | 395.75 |
| 2009-06-16 | 149,000 | 153,800 | 147,100 | 151,900 | 905 | 379.75 |
| 2009-06-15 | 156,800 | 156,800 | 149,100 | 151,400 | 1,564 | 378.50 |
| 2009-06-12 | 156,200 | 159,900 | 156,000 | 156,300 | 1,164 | 390.75 |
| 2009-06-11 | 472,998 | 486,000 | 472,998 | 480,000 | 340 | 400 |
| 2009-06-10 | 466,002 | 486,000 | 465,000 | 478,002 | 363 | 398.34 |
| 2009-06-09 | 484,998 | 489,000 | 472,002 | 472,998 | 352 | 394.17 |
| 2009-06-08 | 496,002 | 498,000 | 478,998 | 490,002 | 403 | 408.34 |
| 2009-06-05 | 481,998 | 493,002 | 481,998 | 490,998 | 662 | 409.17 |
| 2009-06-04 | 460,002 | 477,000 | 457,998 | 475,998 | 773 | 396.67 |
| 2009-06-03 | 442,998 | 454,998 | 442,998 | 450,000 | 651 | 375 |
| 2009-06-02 | 436,002 | 439,998 | 433,002 | 439,002 | 295 | 365.84 |
| 2009-06-01 | 433,002 | 436,998 | 430,002 | 430,002 | 354 | 358.34 |
| 2009-05-29 | 427,998 | 427,998 | 421,002 | 424,002 | 201 | 353.34 |
| 2009-05-28 | 415,998 | 430,002 | 414,000 | 427,002 | 344 | 355.84 |
| 2009-05-27 | 430,002 | 432,000 | 418,002 | 420,000 | 319 | 350 |
| 2009-05-26 | 439,998 | 441,000 | 427,998 | 430,002 | 365 | 358.34 |
| 2009-05-25 | 430,002 | 445,002 | 429,000 | 436,998 | 1,461 | 364.17 |
| 2009-05-22 | 394,002 | 403,998 | 393,000 | 403,002 | 357 | 335.84 |
| 2009-05-21 | 399,000 | 403,002 | 394,002 | 397,998 | 396 | 331.67 |
| 2009-05-20 | 385,998 | 403,002 | 382,002 | 397,002 | 448 | 330.84 |
| 2009-05-19 | 399,000 | 399,000 | 384,000 | 385,998 | 395 | 321.67 |
| 2009-05-18 | 400,002 | 403,002 | 391,002 | 394,998 | 551 | 329.17 |
| 2009-05-15 | 414,000 | 417,000 | 403,002 | 406,002 | 695 | 338.34 |
| 2009-05-14 | 415,002 | 420,000 | 394,998 | 414,000 | 3,188 | 345 |
| 2009-05-13 | 361,998 | 376,002 | 351,000 | 370,002 | 1,705 | 308.34 |
| 2009-05-12 | 379,002 | 381,000 | 373,998 | 376,998 | 542 | 314.17 |
| 2009-05-11 | 379,998 | 382,998 | 376,002 | 376,998 | 654 | 314.17 |
| 2009-05-08 | 390,000 | 390,000 | 367,998 | 370,002 | 1,167 | 308.34 |
| 2009-05-07 | 385,998 | 391,002 | 373,998 | 379,998 | 637 | 316.67 |
| 2009-05-01 | 367,998 | 376,002 | 367,998 | 376,002 | 137 | 313.34 |
| 2009-04-30 | 375,000 | 375,000 | 364,998 | 369,000 | 172 | 307.50 |
| 2009-04-28 | 376,998 | 381,000 | 363,000 | 363,000 | 339 | 302.50 |
| 2009-04-27 | 376,002 | 391,002 | 373,002 | 376,002 | 543 | 313.34 |
| 2009-04-24 | 379,998 | 385,002 | 367,998 | 376,002 | 439 | 313.34 |
| 2009-04-23 | 355,002 | 376,002 | 349,002 | 373,998 | 666 | 311.67 |
| 2009-04-22 | 364,998 | 367,002 | 352,998 | 354,000 | 273 | 295 |
| 2009-04-21 | 364,002 | 366,000 | 361,002 | 364,998 | 132 | 304.17 |
| 2009-04-20 | 370,998 | 372,000 | 361,998 | 369,000 | 106 | 307.50 |
| 2009-04-17 | 375,000 | 375,000 | 364,998 | 369,000 | 104 | 307.50 |
| 2009-04-16 | 382,998 | 382,998 | 364,002 | 376,002 | 403 | 313.34 |
| 2009-04-15 | 379,002 | 390,000 | 376,998 | 379,998 | 459 | 316.67 |
| 2009-04-14 | 349,998 | 376,998 | 345,000 | 372,000 | 546 | 310 |
| 2009-04-13 | 366,000 | 367,002 | 345,000 | 348,000 | 585 | 290 |
| 2009-04-10 | 373,002 | 373,002 | 355,002 | 361,002 | 488 | 300.84 |
| 2009-04-09 | 370,998 | 373,998 | 358,998 | 369,000 | 572 | 307.50 |
| 2009-04-08 | 385,002 | 385,998 | 367,998 | 370,998 | 550 | 309.17 |
| 2009-04-07 | 406,002 | 406,002 | 388,998 | 393,000 | 361 | 327.50 |
| 2009-04-06 | 409,998 | 418,002 | 405,000 | 406,998 | 194 | 339.17 |
| 2009-04-03 | 424,998 | 424,998 | 409,998 | 415,002 | 243 | 345.84 |
| 2009-04-02 | 417,000 | 429,000 | 415,002 | 426,000 | 236 | 355 |
| 2009-04-01 | 418,002 | 433,998 | 408,000 | 414,000 | 369 | 345 |
| 2009-03-31 | 445,002 | 447,000 | 421,998 | 424,002 | 379 | 353.34 |
| 2009-03-30 | 430,998 | 448,998 | 430,998 | 442,002 | 682 | 368.34 |
| 2009-03-27 | 414,000 | 430,002 | 406,002 | 430,002 | 442 | 358.34 |
| 2009-03-26 | 409,998 | 420,000 | 399,000 | 403,998 | 608 | 336.67 |
| 2009-03-25 | 385,002 | 415,002 | 379,998 | 403,998 | 767 | 336.67 |
| 2009-03-24 | 388,998 | 391,998 | 370,998 | 379,998 | 225 | 316.67 |
| 2009-03-23 | 376,998 | 376,998 | 370,002 | 375,000 | 189 | 312.50 |
| 2009-03-19 | 364,998 | 372,000 | 364,002 | 367,002 | 535 | 305.84 |
| 2009-03-18 | 363,000 | 367,998 | 358,002 | 360,000 | 164 | 300 |
| 2009-03-17 | 375,000 | 375,000 | 358,002 | 361,998 | 372 | 301.67 |
| 2009-03-16 | 366,000 | 388,998 | 366,000 | 372,000 | 442 | 310 |
| 2009-03-13 | 358,002 | 370,998 | 357,000 | 363,000 | 722 | 302.50 |
| 2009-03-12 | 354,000 | 363,000 | 334,998 | 363,000 | 441 | 302.50 |
| 2009-03-11 | 358,998 | 361,002 | 346,998 | 352,998 | 364 | 294.17 |
| 2009-03-10 | 378,000 | 378,000 | 334,002 | 346,998 | 1,186 | 289.17 |
| 2009-03-09 | 387,000 | 393,000 | 378,000 | 379,002 | 211 | 315.84 |
| 2009-03-06 | 397,002 | 397,002 | 379,998 | 384,000 | 192 | 320 |
| 2009-03-05 | 417,000 | 417,000 | 400,002 | 400,002 | 171 | 333.34 |
| 2009-03-04 | 400,002 | 405,000 | 384,000 | 402,000 | 104 | 335 |
| 2009-03-03 | 412,002 | 420,000 | 399,000 | 399,000 | 306 | 332.50 |
| 2009-03-02 | 400,998 | 423,000 | 388,002 | 420,000 | 255 | 350 |
| 2009-02-27 | 364,998 | 418,998 | 363,000 | 411,000 | 370 | 342.50 |
| 2009-02-26 | 379,998 | 379,998 | 364,998 | 373,002 | 192 | 310.84 |
| 2009-02-25 | 391,002 | 393,000 | 381,000 | 387,000 | 167 | 322.50 |
| 2009-02-24 | 388,002 | 403,002 | 364,998 | 385,998 | 408 | 321.67 |
| 2009-02-23 | 399,000 | 405,000 | 391,998 | 397,002 | 176 | 330.84 |
| 2009-02-20 | 400,002 | 409,998 | 391,002 | 406,002 | 240 | 338.34 |
| 2009-02-19 | 430,002 | 430,002 | 397,998 | 402,000 | 548 | 335 |
| 2009-02-18 | 430,998 | 436,002 | 427,998 | 430,002 | 117 | 358.34 |
| 2009-02-17 | 448,002 | 448,002 | 438,000 | 441,000 | 203 | 367.50 |
| 2009-02-16 | 465,000 | 465,000 | 439,002 | 442,998 | 216 | 369.17 |
| 2009-02-13 | 457,998 | 466,998 | 454,002 | 454,998 | 190 | 379.17 |
| 2009-02-12 | 435,000 | 460,998 | 427,002 | 448,998 | 223 | 374.17 |
| 2009-02-10 | 451,998 | 466,998 | 436,002 | 439,998 | 398 | 366.67 |
| 2009-02-09 | 490,002 | 490,002 | 447,000 | 454,998 | 448 | 379.17 |
| 2009-02-06 | 490,002 | 502,998 | 478,002 | 480,000 | 420 | 400 |
| 2009-02-05 | 478,998 | 505,002 | 460,998 | 499,998 | 672 | 416.67 |
| 2009-02-04 | 484,998 | 487,002 | 460,002 | 474,000 | 342 | 395 |
| 2009-02-03 | 514,998 | 514,998 | 486,000 | 486,000 | 319 | 405 |
| 2009-02-02 | 484,998 | 514,998 | 484,998 | 505,002 | 720 | 420.84 |
| 2009-01-30 | 469,002 | 499,998 | 466,002 | 495,000 | 977 | 412.50 |
| 2009-01-29 | 439,998 | 472,998 | 438,000 | 472,998 | 1,104 | 394.17 |
| 2009-01-28 | 430,998 | 438,000 | 424,998 | 435,000 | 465 | 362.50 |
| 2009-01-27 | 439,998 | 442,998 | 409,998 | 421,998 | 844 | 351.67 |
| 2009-01-26 | 460,998 | 466,998 | 445,002 | 447,000 | 482 | 372.50 |
| 2009-01-23 | 439,002 | 457,002 | 430,998 | 456,000 | 649 | 380 |
| 2009-01-22 | 444,000 | 444,000 | 427,998 | 439,998 | 346 | 366.67 |
| 2009-01-21 | 432,000 | 448,002 | 427,002 | 433,998 | 265 | 361.67 |
| 2009-01-20 | 444,000 | 459,000 | 426,000 | 427,002 | 329 | 355.84 |
| 2009-01-19 | 460,002 | 481,998 | 426,000 | 445,998 | 1,147 | 371.67 |
| 2009-01-16 | 412,998 | 463,998 | 411,000 | 450,000 | 773 | 375 |
| 2009-01-15 | 420,000 | 445,002 | 409,998 | 414,000 | 742 | 345 |
| 2009-01-14 | 472,002 | 484,998 | 421,998 | 424,998 | 919 | 354.17 |
| 2009-01-13 | 420,000 | 466,998 | 417,000 | 466,998 | 1,835 | 389.17 |
| 2009-01-09 | 376,998 | 427,002 | 375,000 | 417,000 | 1,263 | 347.50 |
| 2009-01-08 | 376,998 | 382,002 | 372,000 | 376,998 | 299 | 314.17 |
| 2009-01-07 | 385,998 | 394,002 | 379,002 | 387,000 | 528 | 322.50 |
| 2009-01-06 | 370,002 | 403,002 | 367,002 | 385,998 | 1,305 | 321.67 |
| 2009-01-05 | 373,998 | 379,002 | 364,998 | 370,998 | 413 | 309.17 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株
