3607 (株)クラウディアホールディングス 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 | 1,205 | 1,205 | 1,192 | 1,192 | 8,700 | 596 |
| 2009-12-29 | 1,201 | 1,201 | 1,190 | 1,200 | 3,300 | 600 |
| 2009-12-28 | 1,191 | 1,200 | 1,191 | 1,195 | 6,000 | 597.50 |
| 2009-12-25 | 1,193 | 1,198 | 1,185 | 1,190 | 11,900 | 595 |
| 2009-12-24 | 1,213 | 1,216 | 1,200 | 1,200 | 8,800 | 600 |
| 2009-12-22 | 1,220 | 1,220 | 1,200 | 1,205 | 3,300 | 602.50 |
| 2009-12-21 | 1,215 | 1,215 | 1,197 | 1,201 | 9,100 | 600.50 |
| 2009-12-18 | 1,201 | 1,201 | 1,177 | 1,195 | 4,900 | 597.50 |
| 2009-12-17 | 1,193 | 1,207 | 1,193 | 1,202 | 9,000 | 601 |
| 2009-12-16 | 1,183 | 1,199 | 1,182 | 1,199 | 5,500 | 599.50 |
| 2009-12-15 | 1,180 | 1,189 | 1,177 | 1,180 | 6,600 | 590 |
| 2009-12-14 | 1,195 | 1,197 | 1,177 | 1,191 | 6,200 | 595.50 |
| 2009-12-11 | 1,248 | 1,248 | 1,194 | 1,197 | 9,500 | 598.50 |
| 2009-12-10 | 1,192 | 1,193 | 1,182 | 1,190 | 4,100 | 595 |
| 2009-12-09 | 1,191 | 1,195 | 1,186 | 1,186 | 4,000 | 593 |
| 2009-12-08 | 1,198 | 1,200 | 1,190 | 1,190 | 10,100 | 595 |
| 2009-12-07 | 1,206 | 1,209 | 1,180 | 1,190 | 18,900 | 595 |
| 2009-12-04 | 1,191 | 1,200 | 1,182 | 1,188 | 15,200 | 594 |
| 2009-12-03 | 1,201 | 1,204 | 1,195 | 1,203 | 10,600 | 601.50 |
| 2009-12-02 | 1,200 | 1,201 | 1,190 | 1,200 | 10,800 | 600 |
| 2009-12-01 | 1,209 | 1,209 | 1,194 | 1,202 | 7,900 | 601 |
| 2009-11-30 | 1,203 | 1,204 | 1,183 | 1,197 | 12,100 | 598.50 |
| 2009-11-27 | 1,200 | 1,212 | 1,184 | 1,203 | 11,400 | 601.50 |
| 2009-11-26 | 1,191 | 1,210 | 1,191 | 1,202 | 5,400 | 601 |
| 2009-11-25 | 1,209 | 1,209 | 1,184 | 1,200 | 4,800 | 600 |
| 2009-11-24 | 1,190 | 1,215 | 1,181 | 1,210 | 8,000 | 605 |
| 2009-11-20 | 1,181 | 1,229 | 1,181 | 1,203 | 9,600 | 601.50 |
| 2009-11-19 | 1,244 | 1,244 | 1,198 | 1,201 | 13,100 | 600.50 |
| 2009-11-18 | 1,184 | 1,260 | 1,174 | 1,260 | 19,000 | 630 |
| 2009-11-17 | 1,144 | 1,195 | 1,116 | 1,159 | 19,700 | 579.50 |
| 2009-11-16 | 1,220 | 1,221 | 1,162 | 1,163 | 21,700 | 581.50 |
| 2009-11-13 | 1,250 | 1,250 | 1,226 | 1,226 | 7,200 | 613 |
| 2009-11-12 | 1,275 | 1,277 | 1,240 | 1,250 | 18,100 | 625 |
| 2009-11-11 | 1,303 | 1,303 | 1,279 | 1,290 | 16,800 | 645 |
| 2009-11-10 | 1,309 | 1,310 | 1,285 | 1,304 | 18,000 | 652 |
| 2009-11-09 | 1,275 | 1,310 | 1,270 | 1,307 | 25,900 | 653.50 |
| 2009-11-06 | 1,266 | 1,277 | 1,235 | 1,264 | 64,400 | 632 |
| 2009-11-05 | 1,319 | 1,319 | 1,293 | 1,306 | 23,700 | 653 |
| 2009-11-04 | 1,359 | 1,360 | 1,310 | 1,315 | 7,500 | 657.50 |
| 2009-11-02 | 1,311 | 1,319 | 1,302 | 1,319 | 8,500 | 659.50 |
| 2009-10-30 | 1,340 | 1,341 | 1,321 | 1,325 | 21,400 | 662.50 |
| 2009-10-29 | 1,335 | 1,349 | 1,305 | 1,327 | 21,200 | 663.50 |
| 2009-10-28 | 1,369 | 1,389 | 1,350 | 1,353 | 16,300 | 676.50 |
| 2009-10-27 | 1,385 | 1,393 | 1,378 | 1,389 | 9,000 | 694.50 |
| 2009-10-26 | 1,428 | 1,428 | 1,386 | 1,393 | 8,100 | 696.50 |
| 2009-10-23 | 1,437 | 1,437 | 1,396 | 1,409 | 12,300 | 704.50 |
| 2009-10-22 | 1,443 | 1,443 | 1,414 | 1,438 | 4,500 | 719 |
| 2009-10-21 | 1,471 | 1,473 | 1,441 | 1,453 | 10,900 | 726.50 |
| 2009-10-20 | 1,496 | 1,500 | 1,489 | 1,500 | 5,800 | 750 |
| 2009-10-19 | 1,496 | 1,496 | 1,479 | 1,491 | 2,200 | 745.50 |
| 2009-10-16 | 1,495 | 1,495 | 1,479 | 1,493 | 3,400 | 746.50 |
| 2009-10-15 | 1,486 | 1,499 | 1,486 | 1,495 | 2,400 | 747.50 |
| 2009-10-14 | 1,509 | 1,509 | 1,486 | 1,486 | 7,200 | 743 |
| 2009-10-13 | 1,490 | 1,506 | 1,481 | 1,505 | 2,200 | 752.50 |
| 2009-10-09 | 1,487 | 1,506 | 1,481 | 1,487 | 4,800 | 743.50 |
| 2009-10-08 | 1,491 | 1,599 | 1,472 | 1,486 | 15,900 | 743 |
| 2009-10-07 | 1,490 | 1,498 | 1,478 | 1,498 | 3,400 | 749 |
| 2009-10-06 | 1,475 | 1,490 | 1,475 | 1,490 | 8,400 | 745 |
| 2009-10-05 | 1,512 | 1,512 | 1,454 | 1,480 | 12,700 | 740 |
| 2009-10-02 | 1,479 | 1,536 | 1,465 | 1,512 | 31,500 | 756 |
| 2009-10-01 | 1,580 | 1,610 | 1,575 | 1,599 | 42,400 | 799.50 |
| 2009-09-30 | 1,565 | 1,578 | 1,537 | 1,578 | 21,700 | 789 |
| 2009-09-29 | 1,514 | 1,575 | 1,514 | 1,565 | 29,000 | 782.50 |
| 2009-09-28 | 1,515 | 1,518 | 1,491 | 1,500 | 13,600 | 750 |
| 2009-09-25 | 1,493 | 1,510 | 1,480 | 1,510 | 6,000 | 755 |
| 2009-09-24 | 1,468 | 1,488 | 1,455 | 1,473 | 8,700 | 736.50 |
| 2009-09-18 | 1,454 | 1,466 | 1,442 | 1,466 | 11,000 | 733 |
| 2009-09-17 | 1,461 | 1,465 | 1,439 | 1,462 | 15,200 | 731 |
| 2009-09-16 | 1,481 | 1,484 | 1,453 | 1,453 | 7,700 | 726.50 |
| 2009-09-15 | 1,465 | 1,470 | 1,460 | 1,461 | 8,000 | 730.50 |
| 2009-09-14 | 1,441 | 1,459 | 1,440 | 1,445 | 8,100 | 722.50 |
| 2009-09-11 | 1,444 | 1,448 | 1,439 | 1,440 | 8,400 | 720 |
| 2009-09-10 | 1,440 | 1,445 | 1,433 | 1,439 | 9,200 | 719.50 |
| 2009-09-09 | 1,451 | 1,455 | 1,440 | 1,440 | 2,400 | 720 |
| 2009-09-08 | 1,437 | 1,468 | 1,437 | 1,440 | 9,400 | 720 |
| 2009-09-07 | 1,450 | 1,456 | 1,433 | 1,435 | 4,000 | 717.50 |
| 2009-09-04 | 1,474 | 1,485 | 1,468 | 1,470 | 3,100 | 735 |
| 2009-09-03 | 1,433 | 1,500 | 1,432 | 1,500 | 11,000 | 750 |
| 2009-09-02 | 1,470 | 1,470 | 1,430 | 1,443 | 8,600 | 721.50 |
| 2009-09-01 | 1,459 | 1,500 | 1,458 | 1,490 | 9,600 | 745 |
| 2009-08-31 | 1,515 | 1,520 | 1,457 | 1,457 | 6,900 | 728.50 |
| 2009-08-28 | 1,518 | 1,521 | 1,495 | 1,517 | 15,000 | 758.50 |
| 2009-08-27 | 1,512 | 1,524 | 1,507 | 1,520 | 6,900 | 760 |
| 2009-08-26 | 1,521 | 1,546 | 1,506 | 1,524 | 16,300 | 762 |
| 2009-08-25 | 1,550 | 1,554 | 1,540 | 1,540 | 12,800 | 770 |
| 2009-08-24 | 1,550 | 1,561 | 1,541 | 1,548 | 16,400 | 774 |
| 2009-08-21 | 1,550 | 1,550 | 1,526 | 1,531 | 9,800 | 765.50 |
| 2009-08-20 | 1,508 | 1,541 | 1,507 | 1,541 | 5,000 | 770.50 |
| 2009-08-19 | 1,534 | 1,549 | 1,529 | 1,538 | 5,300 | 769 |
| 2009-08-18 | 1,526 | 1,540 | 1,501 | 1,533 | 16,700 | 766.50 |
| 2009-08-17 | 1,620 | 1,620 | 1,550 | 1,556 | 14,500 | 778 |
| 2009-08-14 | 1,580 | 1,640 | 1,579 | 1,610 | 20,100 | 805 |
| 2009-08-13 | 1,597 | 1,597 | 1,560 | 1,580 | 15,300 | 790 |
| 2009-08-12 | 1,499 | 1,578 | 1,493 | 1,578 | 31,600 | 789 |
| 2009-08-11 | 1,490 | 1,510 | 1,482 | 1,499 | 16,400 | 749.50 |
| 2009-08-10 | 1,489 | 1,495 | 1,470 | 1,493 | 23,200 | 746.50 |
| 2009-08-07 | 1,481 | 1,497 | 1,470 | 1,480 | 24,200 | 740 |
| 2009-08-06 | 1,499 | 1,516 | 1,470 | 1,471 | 38,300 | 735.50 |
| 2009-08-05 | 1,489 | 1,500 | 1,470 | 1,479 | 26,100 | 739.50 |
| 2009-08-04 | 1,485 | 1,492 | 1,462 | 1,480 | 25,600 | 740 |
| 2009-08-03 | 1,468 | 1,478 | 1,457 | 1,470 | 11,700 | 735 |
| 2009-07-31 | 1,455 | 1,460 | 1,445 | 1,460 | 14,900 | 730 |
| 2009-07-30 | 1,446 | 1,450 | 1,432 | 1,450 | 9,300 | 725 |
| 2009-07-29 | 1,445 | 1,447 | 1,423 | 1,447 | 9,000 | 723.50 |
| 2009-07-28 | 1,422 | 1,447 | 1,417 | 1,447 | 17,000 | 723.50 |
| 2009-07-27 | 1,421 | 1,435 | 1,406 | 1,431 | 15,400 | 715.50 |
| 2009-07-24 | 1,400 | 1,407 | 1,390 | 1,402 | 8,800 | 701 |
| 2009-07-23 | 1,404 | 1,410 | 1,386 | 1,400 | 10,300 | 700 |
| 2009-07-22 | 1,423 | 1,429 | 1,400 | 1,415 | 18,700 | 707.50 |
| 2009-07-21 | 1,399 | 1,425 | 1,398 | 1,409 | 13,600 | 704.50 |
| 2009-07-17 | 1,384 | 1,396 | 1,381 | 1,396 | 5,500 | 698 |
| 2009-07-16 | 1,390 | 1,416 | 1,370 | 1,380 | 19,800 | 690 |
| 2009-07-15 | 1,357 | 1,400 | 1,357 | 1,390 | 10,400 | 695 |
| 2009-07-14 | 1,345 | 1,370 | 1,337 | 1,358 | 9,100 | 679 |
| 2009-07-13 | 1,400 | 1,400 | 1,340 | 1,358 | 27,400 | 679 |
| 2009-07-10 | 1,399 | 1,400 | 1,378 | 1,395 | 12,600 | 697.50 |
| 2009-07-09 | 1,405 | 1,410 | 1,380 | 1,389 | 17,000 | 694.50 |
| 2009-07-08 | 1,380 | 1,449 | 1,365 | 1,449 | 21,100 | 724.50 |
| 2009-07-07 | 1,420 | 1,427 | 1,400 | 1,400 | 20,000 | 700 |
| 2009-07-06 | 1,451 | 1,455 | 1,372 | 1,445 | 46,000 | 722.50 |
| 2009-07-03 | 1,464 | 1,528 | 1,340 | 1,444 | 145,100 | 722 |
| 2009-07-02 | 1,384 | 1,444 | 1,384 | 1,444 | 155,800 | 722 |
| 2009-07-01 | 1,236 | 1,260 | 1,218 | 1,244 | 25,800 | 622 |
| 2009-06-30 | 1,250 | 1,264 | 1,223 | 1,229 | 28,100 | 614.50 |
| 2009-06-29 | 1,267 | 1,288 | 1,229 | 1,230 | 27,400 | 615 |
| 2009-06-26 | 1,188 | 1,207 | 1,177 | 1,207 | 11,300 | 603.50 |
| 2009-06-25 | 1,181 | 1,186 | 1,169 | 1,183 | 11,500 | 591.50 |
| 2009-06-24 | 1,165 | 1,188 | 1,164 | 1,181 | 6,200 | 590.50 |
| 2009-06-23 | 1,177 | 1,177 | 1,151 | 1,164 | 6,700 | 582 |
| 2009-06-22 | 1,176 | 1,200 | 1,162 | 1,179 | 15,000 | 589.50 |
| 2009-06-19 | 1,177 | 1,179 | 1,155 | 1,175 | 13,600 | 587.50 |
| 2009-06-18 | 1,166 | 1,169 | 1,147 | 1,157 | 10,000 | 578.50 |
| 2009-06-17 | 1,160 | 1,180 | 1,138 | 1,158 | 20,300 | 579 |
| 2009-06-16 | 1,170 | 1,188 | 1,168 | 1,168 | 15,000 | 584 |
| 2009-06-15 | 1,142 | 1,169 | 1,142 | 1,168 | 6,300 | 584 |
| 2009-06-12 | 1,145 | 1,145 | 1,132 | 1,132 | 4,300 | 566 |
| 2009-06-11 | 1,132 | 1,132 | 1,117 | 1,128 | 2,300 | 564 |
| 2009-06-10 | 1,114 | 1,140 | 1,110 | 1,128 | 3,500 | 564 |
| 2009-06-09 | 1,108 | 1,150 | 1,108 | 1,113 | 6,100 | 556.50 |
| 2009-06-08 | 1,099 | 1,113 | 1,091 | 1,105 | 5,300 | 552.50 |
| 2009-06-05 | 1,098 | 1,098 | 1,080 | 1,083 | 7,700 | 541.50 |
| 2009-06-04 | 1,115 | 1,117 | 1,074 | 1,078 | 25,700 | 539 |
| 2009-06-03 | 1,130 | 1,149 | 1,100 | 1,128 | 21,200 | 564 |
| 2009-06-02 | 1,170 | 1,185 | 1,110 | 1,130 | 15,000 | 565 |
| 2009-06-01 | 1,195 | 1,200 | 1,134 | 1,190 | 8,900 | 595 |
| 2009-05-29 | 1,123 | 1,123 | 1,083 | 1,115 | 7,800 | 557.50 |
| 2009-05-28 | 1,057 | 1,093 | 1,057 | 1,093 | 6,800 | 546.50 |
| 2009-05-27 | 1,064 | 1,100 | 1,064 | 1,070 | 6,900 | 535 |
| 2009-05-26 | 1,046 | 1,070 | 1,030 | 1,070 | 5,800 | 535 |
| 2009-05-25 | 1,017 | 1,032 | 1,008 | 1,026 | 3,200 | 513 |
| 2009-05-22 | 1,016 | 1,017 | 1,008 | 1,015 | 2,100 | 507.50 |
| 2009-05-21 | 1,015 | 1,015 | 1,010 | 1,013 | 1,900 | 506.50 |
| 2009-05-20 | 1,014 | 1,014 | 1,002 | 1,013 | 2,600 | 506.50 |
| 2009-05-19 | 1,012 | 1,015 | 990 | 1,010 | 2,800 | 505 |
| 2009-05-18 | 1,010 | 1,010 | 1,001 | 1,008 | 800 | 504 |
| 2009-05-15 | 1,002 | 1,015 | 992 | 1,015 | 2,900 | 507.50 |
| 2009-05-14 | 1,001 | 1,018 | 1,001 | 1,005 | 1,900 | 502.50 |
| 2009-05-13 | 1,000 | 1,013 | 1,000 | 1,012 | 1,000 | 506 |
| 2009-05-12 | 1,019 | 1,019 | 1,011 | 1,011 | 400 | 505.50 |
| 2009-05-11 | 1,015 | 1,020 | 1,015 | 1,019 | 1,500 | 509.50 |
| 2009-05-08 | 989 | 1,010 | 989 | 1,010 | 3,100 | 505 |
| 2009-05-07 | 1,009 | 1,019 | 995 | 1,008 | 4,000 | 504 |
| 2009-05-01 | 1,008 | 1,008 | 998 | 1,001 | 3,300 | 500.50 |
| 2009-04-30 | 989 | 998 | 988 | 992 | 5,200 | 496 |
| 2009-04-28 | 981 | 984 | 965 | 979 | 5,000 | 489.50 |
| 2009-04-27 | 994 | 994 | 980 | 985 | 3,800 | 492.50 |
| 2009-04-24 | 971 | 997 | 971 | 984 | 6,000 | 492 |
| 2009-04-23 | 977 | 980 | 965 | 970 | 5,600 | 485 |
| 2009-04-22 | 982 | 992 | 979 | 983 | 5,100 | 491.50 |
| 2009-04-21 | 991 | 1,003 | 982 | 990 | 3,700 | 495 |
| 2009-04-20 | 998 | 1,000 | 988 | 993 | 4,300 | 496.50 |
| 2009-04-17 | 984 | 984 | 970 | 979 | 3,200 | 489.50 |
| 2009-04-16 | 965 | 978 | 962 | 975 | 5,400 | 487.50 |
| 2009-04-15 | 954 | 970 | 940 | 960 | 7,900 | 480 |
| 2009-04-14 | 975 | 975 | 960 | 964 | 10,600 | 482 |
| 2009-04-13 | 999 | 1,009 | 975 | 975 | 9,500 | 487.50 |
| 2009-04-10 | 1,018 | 1,018 | 960 | 987 | 22,500 | 493.50 |
| 2009-04-09 | 1,020 | 1,021 | 1,015 | 1,018 | 12,900 | 509 |
| 2009-04-08 | 1,020 | 1,030 | 1,015 | 1,015 | 26,400 | 507.50 |
| 2009-04-07 | 1,015 | 1,020 | 1,000 | 1,016 | 7,400 | 508 |
| 2009-04-06 | 1,015 | 1,017 | 1,008 | 1,010 | 3,900 | 505 |
| 2009-04-03 | 1,019 | 1,019 | 995 | 1,014 | 10,900 | 507 |
| 2009-04-02 | 1,013 | 1,020 | 999 | 1,015 | 14,800 | 507.50 |
| 2009-04-01 | 1,019 | 1,021 | 1,005 | 1,013 | 9,200 | 506.50 |
| 2009-03-31 | 1,020 | 1,020 | 1,005 | 1,018 | 6,500 | 509 |
| 2009-03-30 | 1,000 | 1,019 | 1,000 | 1,016 | 3,500 | 508 |
| 2009-03-27 | 1,018 | 1,018 | 1,005 | 1,008 | 6,300 | 504 |
| 2009-03-26 | 1,015 | 1,020 | 1,000 | 1,012 | 10,900 | 506 |
| 2009-03-25 | 1,020 | 1,023 | 1,015 | 1,020 | 11,200 | 510 |
| 2009-03-24 | 1,020 | 1,023 | 1,014 | 1,020 | 9,200 | 510 |
| 2009-03-23 | 1,020 | 1,025 | 1,015 | 1,020 | 9,500 | 510 |
| 2009-03-19 | 1,020 | 1,020 | 1,018 | 1,020 | 1,000 | 510 |
| 2009-03-18 | 1,019 | 1,020 | 990 | 1,020 | 4,400 | 510 |
| 2009-03-17 | 1,020 | 1,020 | 1,000 | 1,019 | 4,700 | 509.50 |
| 2009-03-16 | 1,020 | 1,020 | 1,000 | 1,020 | 3,800 | 510 |
| 2009-03-13 | 996 | 1,019 | 991 | 1,018 | 5,500 | 509 |
| 2009-03-12 | 1,001 | 1,019 | 990 | 1,016 | 2,000 | 508 |
| 2009-03-11 | 1,018 | 1,020 | 1,000 | 1,000 | 3,800 | 500 |
| 2009-03-10 | 1,031 | 1,031 | 970 | 1,018 | 3,700 | 509 |
| 2009-03-09 | 1,055 | 1,088 | 1,051 | 1,051 | 1,200 | 525.50 |
| 2009-03-06 | 1,078 | 1,080 | 1,055 | 1,055 | 2,900 | 527.50 |
| 2009-03-05 | 1,029 | 1,075 | 1,029 | 1,063 | 2,900 | 531.50 |
| 2009-03-04 | 1,014 | 1,045 | 1,014 | 1,045 | 1,500 | 522.50 |
| 2009-03-03 | 1,020 | 1,044 | 1,012 | 1,034 | 1,900 | 517 |
| 2009-03-02 | 1,050 | 1,050 | 1,023 | 1,040 | 700 | 520 |
| 2009-02-27 | 1,030 | 1,032 | 1,022 | 1,030 | 3,900 | 515 |
| 2009-02-26 | 1,050 | 1,060 | 1,030 | 1,046 | 7,400 | 523 |
| 2009-02-25 | 1,052 | 1,070 | 1,045 | 1,070 | 2,100 | 535 |
| 2009-02-24 | 1,036 | 1,070 | 1,036 | 1,070 | 600 | 535 |
| 2009-02-23 | 1,073 | 1,073 | 1,054 | 1,071 | 2,900 | 535.50 |
| 2009-02-20 | 1,110 | 1,120 | 1,073 | 1,093 | 3,500 | 546.50 |
| 2009-02-19 | 1,080 | 1,100 | 1,080 | 1,099 | 1,100 | 549.50 |
| 2009-02-18 | 1,085 | 1,100 | 1,085 | 1,088 | 800 | 544 |
| 2009-02-17 | 1,100 | 1,110 | 1,057 | 1,085 | 3,100 | 542.50 |
| 2009-02-16 | 1,109 | 1,109 | 1,090 | 1,100 | 1,500 | 550 |
| 2009-02-13 | 1,054 | 1,089 | 1,050 | 1,089 | 1,600 | 544.50 |
| 2009-02-12 | 1,040 | 1,057 | 1,033 | 1,053 | 700 | 526.50 |
| 2009-02-10 | 1,043 | 1,059 | 1,040 | 1,041 | 1,000 | 520.50 |
| 2009-02-09 | 1,043 | 1,061 | 1,042 | 1,042 | 800 | 521 |
| 2009-02-06 | 1,070 | 1,070 | 1,050 | 1,051 | 500 | 525.50 |
| 2009-02-05 | 1,064 | 1,064 | 1,050 | 1,062 | 2,900 | 531 |
| 2009-02-04 | 1,037 | 1,049 | 1,023 | 1,049 | 2,500 | 524.50 |
| 2009-02-03 | 1,037 | 1,039 | 1,037 | 1,039 | 500 | 519.50 |
| 2009-02-02 | 1,024 | 1,039 | 1,016 | 1,037 | 1,500 | 518.50 |
| 2009-01-30 | 1,050 | 1,050 | 1,020 | 1,024 | 3,300 | 512 |
| 2009-01-29 | 1,035 | 1,043 | 1,030 | 1,043 | 1,600 | 521.50 |
| 2009-01-28 | 1,035 | 1,035 | 1,033 | 1,035 | 700 | 517.50 |
| 2009-01-27 | 1,027 | 1,031 | 1,027 | 1,031 | 900 | 515.50 |
| 2009-01-26 | 1,015 | 1,033 | 1,012 | 1,024 | 2,000 | 512 |
| 2009-01-23 | 1,045 | 1,045 | 1,020 | 1,028 | 1,000 | 514 |
| 2009-01-22 | 1,005 | 1,025 | 1,005 | 1,025 | 2,200 | 512.50 |
| 2009-01-21 | 995 | 1,056 | 995 | 1,017 | 3,500 | 508.50 |
| 2009-01-20 | 1,027 | 1,030 | 1,007 | 1,011 | 2,800 | 505.50 |
| 2009-01-19 | 1,045 | 1,067 | 1,035 | 1,067 | 1,800 | 533.50 |
| 2009-01-16 | 1,024 | 1,029 | 1,007 | 1,029 | 2,700 | 514.50 |
| 2009-01-15 | 988 | 1,004 | 983 | 1,004 | 1,900 | 502 |
| 2009-01-14 | 1,003 | 1,003 | 975 | 988 | 2,900 | 494 |
| 2009-01-13 | 1,044 | 1,044 | 1,010 | 1,010 | 1,500 | 505 |
| 2009-01-09 | 1,069 | 1,070 | 1,037 | 1,044 | 6,400 | 522 |
| 2009-01-08 | 1,029 | 1,200 | 1,020 | 1,089 | 14,800 | 544.50 |
| 2009-01-07 | 1,027 | 1,030 | 1,027 | 1,029 | 1,600 | 514.50 |
| 2009-01-06 | 1,030 | 1,030 | 1,027 | 1,027 | 500 | 513.50 |
| 2009-01-05 | 1,030 | 1,030 | 1,010 | 1,011 | 1,400 | 505.50 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
