3624 アクセルマーク(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 | 22,700 | 23,480 | 22,700 | 23,400 | 10 | 234 |
| 2009-12-29 | 23,100 | 23,150 | 22,100 | 22,700 | 14 | 227 |
| 2009-12-28 | 22,200 | 23,100 | 21,590 | 23,100 | 23 | 231 |
| 2009-12-25 | 21,000 | 22,160 | 21,000 | 21,600 | 42 | 216 |
| 2009-12-24 | 20,540 | 21,400 | 20,300 | 20,860 | 44 | 208.60 |
| 2009-12-22 | 20,450 | 21,450 | 20,450 | 21,100 | 59 | 211 |
| 2009-12-21 | 21,000 | 21,990 | 21,000 | 21,350 | 131 | 213.50 |
| 2009-12-18 | 23,900 | 24,000 | 23,050 | 24,000 | 14 | 240 |
| 2009-12-17 | 23,510 | 26,000 | 23,510 | 26,000 | 49 | 260 |
| 2009-12-16 | 23,510 | 23,600 | 23,500 | 23,500 | 33 | 235 |
| 2009-12-15 | 24,000 | 24,000 | 23,000 | 23,500 | 88 | 235 |
| 2009-12-14 | 25,000 | 25,000 | 23,050 | 23,400 | 71 | 234 |
| 2009-12-11 | 26,400 | 26,400 | 24,400 | 25,000 | 54 | 250 |
| 2009-12-10 | 26,520 | 26,520 | 26,400 | 26,400 | 47 | 264 |
| 2009-12-09 | 27,890 | 27,890 | 25,600 | 26,500 | 93 | 265 |
| 2009-12-08 | 26,810 | 27,990 | 26,810 | 27,800 | 139 | 278 |
| 2009-12-07 | 25,400 | 26,800 | 25,400 | 26,800 | 76 | 268 |
| 2009-12-04 | 24,400 | 25,500 | 24,200 | 25,150 | 57 | 251.50 |
| 2009-12-03 | 23,310 | 24,900 | 23,300 | 24,000 | 82 | 240 |
| 2009-12-02 | 22,700 | 23,300 | 22,700 | 23,300 | 59 | 233 |
| 2009-12-01 | 21,000 | 21,700 | 20,800 | 21,700 | 58 | 217 |
| 2009-11-30 | 23,290 | 23,290 | 20,000 | 21,000 | 106 | 210 |
| 2009-11-27 | 22,900 | 23,500 | 22,770 | 22,990 | 130 | 229.90 |
| 2009-11-26 | 20,000 | 20,800 | 20,000 | 20,800 | 36 | 208 |
| 2009-11-25 | 19,600 | 19,600 | 19,600 | 19,600 | 2 | 196 |
| 2009-11-24 | 19,600 | 19,600 | 19,590 | 19,600 | 6 | 196 |
| 2009-11-20 | 18,700 | 19,000 | 18,690 | 18,800 | 23 | 188 |
| 2009-11-19 | 18,500 | 18,700 | 18,000 | 18,700 | 24 | 187 |
| 2009-11-18 | 18,000 | 19,100 | 17,200 | 19,100 | 80 | 191 |
| 2009-11-17 | 20,000 | 20,000 | 18,900 | 18,900 | 25 | 189 |
| 2009-11-16 | 21,500 | 21,700 | 20,300 | 20,300 | 16 | 203 |
| 2009-11-13 | 20,800 | 20,800 | 20,500 | 20,500 | 5 | 205 |
| 2009-11-12 | 20,800 | 21,000 | 20,800 | 20,800 | 3 | 208 |
| 2009-11-11 | 20,800 | 21,000 | 20,800 | 20,800 | 8 | 208 |
| 2009-11-10 | 21,210 | 21,700 | 20,700 | 21,100 | 19 | 211 |
| 2009-11-09 | 21,100 | 21,500 | 20,610 | 21,000 | 24 | 210 |
| 2009-11-06 | 21,100 | 23,500 | 21,100 | 23,500 | 47 | 235 |
| 2009-11-05 | 23,010 | 23,500 | 23,000 | 23,500 | 28 | 235 |
| 2009-11-04 | 23,070 | 24,250 | 23,000 | 24,150 | 24 | 241.50 |
| 2009-11-02 | 24,290 | 24,290 | 23,050 | 23,500 | 22 | 235 |
| 2009-10-30 | 24,890 | 24,890 | 24,890 | 24,890 | 3 | 248.90 |
| 2009-10-29 | 23,400 | 24,890 | 23,260 | 24,890 | 21 | 248.90 |
| 2009-10-28 | 24,400 | 24,900 | 24,400 | 24,900 | 4 | 249 |
| 2009-10-27 | 25,000 | 25,000 | 24,100 | 24,100 | 6 | 241 |
| 2009-10-26 | 24,100 | 24,950 | 24,100 | 24,950 | 3 | 249.50 |
| 2009-10-23 | 24,300 | 24,300 | 24,300 | 24,300 | 3 | 243 |
| 2009-10-22 | 24,100 | 24,100 | 24,100 | 24,100 | 1 | 241 |
| 2009-10-21 | 23,950 | 24,820 | 23,500 | 24,820 | 25 | 248.20 |
| 2009-10-20 | 24,000 | 24,000 | 23,950 | 23,950 | 2 | 239.50 |
| 2009-10-19 | 24,900 | 24,900 | 22,700 | 24,120 | 28 | 241.20 |
| 2009-10-15 | 24,500 | 24,500 | 24,000 | 24,000 | 5 | 240 |
| 2009-10-13 | 24,900 | 25,200 | 24,800 | 24,800 | 7 | 248 |
| 2009-10-09 | 23,000 | 23,400 | 23,000 | 23,400 | 8 | 234 |
| 2009-10-08 | 22,600 | 22,600 | 22,000 | 22,600 | 8 | 226 |
| 2009-10-07 | 22,000 | 22,800 | 22,000 | 22,800 | 14 | 228 |
| 2009-10-06 | 22,900 | 23,000 | 21,800 | 21,800 | 20 | 218 |
| 2009-10-05 | 21,600 | 22,500 | 21,600 | 22,500 | 24 | 225 |
| 2009-10-02 | 21,600 | 22,800 | 21,500 | 21,600 | 21 | 216 |
| 2009-10-01 | 22,300 | 22,600 | 21,600 | 21,600 | 48 | 216 |
| 2009-09-30 | 23,100 | 23,500 | 21,700 | 23,500 | 82 | 235 |
| 2009-09-29 | 23,500 | 23,700 | 23,100 | 23,700 | 26 | 237 |
| 2009-09-28 | 24,600 | 24,610 | 24,000 | 24,400 | 43 | 244 |
| 2009-09-25 | 25,310 | 25,310 | 24,530 | 24,990 | 28 | 249.90 |
| 2009-09-24 | 25,550 | 25,550 | 25,310 | 25,310 | 34 | 253.10 |
| 2009-09-18 | 26,900 | 26,900 | 26,000 | 26,450 | 26 | 264.50 |
| 2009-09-17 | 27,180 | 27,180 | 27,000 | 27,000 | 7 | 270 |
| 2009-09-16 | 27,000 | 27,480 | 26,000 | 27,000 | 46 | 270 |
| 2009-09-15 | 27,800 | 27,800 | 27,110 | 27,110 | 5 | 271.10 |
| 2009-09-14 | 27,860 | 28,000 | 26,800 | 28,000 | 27 | 280 |
| 2009-09-11 | 27,560 | 28,230 | 27,560 | 28,140 | 14 | 281.40 |
| 2009-09-10 | 27,990 | 28,120 | 27,500 | 28,120 | 77 | 281.20 |
| 2009-09-09 | 27,550 | 27,990 | 26,950 | 27,990 | 78 | 279.90 |
| 2009-09-08 | 27,500 | 27,550 | 26,400 | 27,380 | 105 | 273.80 |
| 2009-09-07 | 28,200 | 28,500 | 27,510 | 27,600 | 68 | 276 |
| 2009-09-04 | 27,430 | 27,430 | 27,070 | 27,350 | 47 | 273.50 |
| 2009-09-03 | 26,930 | 27,150 | 26,910 | 26,930 | 38 | 269.30 |
| 2009-09-02 | 26,830 | 27,200 | 26,820 | 26,920 | 43 | 269.20 |
| 2009-09-01 | 27,190 | 27,480 | 26,800 | 27,350 | 47 | 273.50 |
| 2009-08-31 | 27,150 | 27,490 | 26,500 | 27,490 | 17 | 274.90 |
| 2009-08-28 | 27,800 | 27,950 | 27,100 | 27,100 | 35 | 271 |
| 2009-08-27 | 27,000 | 27,760 | 26,020 | 27,760 | 152 | 277.60 |
| 2009-08-26 | 28,000 | 28,500 | 26,600 | 27,390 | 357 | 273.90 |
| 2009-08-25 | 26,000 | 26,400 | 25,950 | 26,200 | 173 | 262 |
| 2009-08-24 | 26,500 | 27,500 | 25,700 | 25,700 | 263 | 257 |
| 2009-08-21 | 27,560 | 27,560 | 25,600 | 25,900 | 345 | 259 |
| 2009-08-20 | 27,650 | 28,000 | 27,500 | 27,500 | 45 | 275 |
| 2009-08-19 | 27,600 | 27,900 | 27,000 | 27,650 | 195 | 276.50 |
| 2009-08-18 | 28,700 | 29,400 | 27,400 | 27,900 | 351 | 279 |
| 2009-08-17 | 31,700 | 31,700 | 28,800 | 29,000 | 156 | 290 |
| 2009-08-14 | 32,000 | 32,250 | 32,000 | 32,250 | 6 | 322.50 |
| 2009-08-13 | 32,100 | 32,700 | 31,150 | 32,250 | 37 | 322.50 |
| 2009-08-12 | 33,000 | 33,000 | 32,000 | 32,000 | 7 | 320 |
| 2009-08-11 | 33,000 | 34,000 | 32,350 | 33,250 | 28 | 332.50 |
| 2009-08-10 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 330 |
| 2009-08-07 | 31,800 | 32,000 | 31,800 | 31,800 | 17 | 318 |
| 2009-08-06 | 32,200 | 32,300 | 31,900 | 32,300 | 23 | 323 |
| 2009-08-05 | 32,850 | 33,750 | 32,050 | 32,900 | 16 | 329 |
| 2009-08-04 | 32,700 | 34,800 | 31,600 | 31,600 | 152 | 316 |
| 2009-08-03 | 33,200 | 34,800 | 33,100 | 34,800 | 21 | 348 |
| 2009-07-31 | 34,200 | 34,200 | 33,800 | 34,000 | 19 | 340 |
| 2009-07-30 | 35,000 | 35,000 | 35,000 | 35,000 | 9 | 350 |
| 2009-07-29 | 34,200 | 35,250 | 34,200 | 35,250 | 5 | 352.50 |
| 2009-07-28 | 35,000 | 35,000 | 34,100 | 34,100 | 10 | 341 |
| 2009-07-27 | 35,500 | 35,700 | 35,300 | 35,700 | 11 | 357 |
| 2009-07-24 | 37,000 | 37,000 | 36,000 | 36,700 | 21 | 367 |
| 2009-07-23 | 36,000 | 36,900 | 36,000 | 36,900 | 11 | 369 |
| 2009-07-22 | 35,150 | 37,000 | 35,150 | 37,000 | 30 | 370 |
| 2009-07-21 | 34,100 | 36,000 | 34,100 | 34,750 | 25 | 347.50 |
| 2009-07-17 | 35,200 | 36,000 | 35,200 | 35,300 | 8 | 353 |
| 2009-07-16 | 35,000 | 36,400 | 35,000 | 36,400 | 29 | 364 |
| 2009-07-15 | 32,800 | 34,250 | 32,500 | 34,200 | 18 | 342 |
| 2009-07-14 | 32,550 | 32,950 | 32,400 | 32,450 | 13 | 324.50 |
| 2009-07-13 | 34,700 | 35,950 | 32,150 | 32,550 | 35 | 325.50 |
| 2009-07-10 | 35,800 | 35,900 | 35,400 | 35,500 | 15 | 355 |
| 2009-07-09 | 38,900 | 38,900 | 36,200 | 36,200 | 21 | 362 |
| 2009-07-08 | 38,200 | 38,200 | 37,500 | 37,500 | 51 | 375 |
| 2009-07-07 | 39,900 | 39,900 | 38,300 | 38,300 | 16 | 383 |
| 2009-07-06 | 38,450 | 39,000 | 38,200 | 38,450 | 24 | 384.50 |
| 2009-07-03 | 38,150 | 38,200 | 38,100 | 38,200 | 19 | 382 |
| 2009-07-02 | 38,200 | 38,500 | 38,150 | 38,500 | 12 | 385 |
| 2009-07-01 | 38,150 | 39,000 | 38,100 | 38,100 | 41 | 381 |
| 2009-06-30 | 38,200 | 38,400 | 38,000 | 38,100 | 31 | 381 |
| 2009-06-29 | 38,000 | 38,800 | 38,000 | 38,200 | 17 | 382 |
| 2009-06-26 | 39,600 | 39,600 | 38,000 | 38,300 | 13 | 383 |
| 2009-06-25 | 38,000 | 38,800 | 37,600 | 38,800 | 11 | 388 |
| 2009-06-24 | 37,500 | 37,500 | 37,500 | 37,500 | 14 | 375 |
| 2009-06-23 | 38,750 | 38,750 | 37,500 | 37,500 | 33 | 375 |
| 2009-06-22 | 40,300 | 40,300 | 38,450 | 39,000 | 16 | 390 |
| 2009-06-19 | 37,800 | 37,900 | 37,500 | 37,500 | 46 | 375 |
| 2009-06-18 | 39,000 | 39,800 | 37,800 | 37,800 | 66 | 378 |
| 2009-06-17 | 38,700 | 40,000 | 38,600 | 39,000 | 77 | 390 |
| 2009-06-16 | 42,150 | 42,150 | 39,100 | 39,900 | 109 | 399 |
| 2009-06-15 | 41,600 | 42,000 | 41,000 | 42,000 | 150 | 420 |
| 2009-06-12 | 39,200 | 41,600 | 38,600 | 40,200 | 241 | 402 |
| 2009-06-11 | 38,950 | 39,800 | 38,000 | 38,000 | 69 | 380 |
| 2009-06-10 | 36,300 | 39,200 | 36,300 | 39,200 | 96 | 392 |
| 2009-06-09 | 39,900 | 39,900 | 36,000 | 36,300 | 177 | 363 |
| 2009-06-08 | 40,000 | 40,000 | 38,800 | 39,800 | 57 | 398 |
| 2009-06-05 | 38,400 | 39,000 | 36,850 | 39,000 | 27 | 390 |
| 2009-06-04 | 37,300 | 38,500 | 37,000 | 38,500 | 77 | 385 |
| 2009-06-03 | 39,050 | 39,500 | 38,000 | 38,400 | 82 | 384 |
| 2009-06-02 | 43,250 | 44,000 | 39,000 | 39,000 | 381 | 390 |
| 2009-06-01 | 43,400 | 43,700 | 41,500 | 43,000 | 480 | 430 |
| 2009-05-29 | 35,750 | 39,700 | 35,750 | 39,700 | 290 | 397 |
| 2009-05-28 | 34,400 | 36,000 | 33,100 | 35,700 | 187 | 357 |
| 2009-05-27 | 34,550 | 35,000 | 33,500 | 34,100 | 46 | 341 |
| 2009-05-26 | 34,100 | 35,700 | 33,800 | 34,000 | 118 | 340 |
| 2009-05-25 | 34,000 | 34,900 | 33,000 | 33,800 | 141 | 338 |
| 2009-05-22 | 33,000 | 34,600 | 32,000 | 33,050 | 124 | 330.50 |
| 2009-05-21 | 30,150 | 32,900 | 30,100 | 32,900 | 119 | 329 |
| 2009-05-20 | 29,000 | 31,200 | 29,000 | 29,900 | 91 | 299 |
| 2009-05-19 | 29,400 | 29,450 | 28,500 | 29,000 | 112 | 290 |
| 2009-05-18 | 29,810 | 30,000 | 29,500 | 29,800 | 28 | 298 |
| 2009-05-15 | 30,200 | 30,500 | 30,200 | 30,500 | 17 | 305 |
| 2009-05-14 | 30,100 | 30,250 | 29,900 | 30,100 | 19 | 301 |
| 2009-05-13 | 31,500 | 31,500 | 30,000 | 30,500 | 53 | 305 |
| 2009-05-12 | 31,300 | 31,300 | 30,600 | 30,700 | 40 | 307 |
| 2009-05-11 | 31,100 | 32,300 | 31,000 | 31,000 | 53 | 310 |
| 2009-05-08 | 31,600 | 31,600 | 30,300 | 31,000 | 49 | 310 |
| 2009-05-07 | 31,650 | 32,400 | 31,600 | 32,000 | 56 | 320 |
| 2009-05-01 | 31,950 | 31,950 | 30,000 | 31,450 | 123 | 314.50 |
| 2009-04-30 | 33,000 | 33,600 | 32,000 | 32,300 | 86 | 323 |
| 2009-04-28 | 36,300 | 36,300 | 34,600 | 34,600 | 54 | 346 |
| 2009-04-27 | 35,600 | 37,000 | 35,200 | 35,500 | 72 | 355 |
| 2009-04-24 | 36,450 | 36,650 | 35,300 | 36,000 | 33 | 360 |
| 2009-04-23 | 35,500 | 36,650 | 34,700 | 36,650 | 54 | 366.50 |
| 2009-04-22 | 35,500 | 35,800 | 35,500 | 35,800 | 29 | 358 |
| 2009-04-21 | 36,500 | 36,500 | 35,600 | 35,600 | 21 | 356 |
| 2009-04-20 | 36,600 | 36,900 | 36,450 | 36,900 | 11 | 369 |
| 2009-04-17 | 36,100 | 37,000 | 35,800 | 37,000 | 24 | 370 |
| 2009-04-16 | 37,500 | 37,500 | 36,000 | 36,000 | 29 | 360 |
| 2009-04-15 | 37,400 | 37,800 | 37,000 | 37,650 | 26 | 376.50 |
| 2009-04-14 | 37,800 | 37,800 | 37,400 | 37,400 | 17 | 374 |
| 2009-04-13 | 37,100 | 38,400 | 37,100 | 37,700 | 26 | 377 |
| 2009-04-10 | 37,700 | 38,300 | 37,000 | 37,300 | 64 | 373 |
| 2009-04-09 | 38,100 | 39,000 | 37,600 | 37,650 | 62 | 376.50 |
| 2009-04-08 | 39,800 | 41,100 | 38,100 | 38,250 | 73 | 382.50 |
| 2009-04-07 | 38,800 | 39,000 | 38,400 | 39,000 | 20 | 390 |
| 2009-04-06 | 38,750 | 39,000 | 38,100 | 38,950 | 21 | 389.50 |
| 2009-04-03 | 38,900 | 39,000 | 38,200 | 38,750 | 21 | 387.50 |
| 2009-04-02 | 39,300 | 39,300 | 38,250 | 38,500 | 6 | 385 |
| 2009-04-01 | 38,000 | 38,500 | 38,000 | 38,100 | 12 | 381 |
| 2009-03-31 | 38,000 | 39,400 | 38,000 | 38,600 | 25 | 386 |
| 2009-03-30 | 39,000 | 39,000 | 38,100 | 38,100 | 21 | 381 |
| 2009-03-27 | 38,000 | 38,400 | 38,000 | 38,200 | 20 | 382 |
| 2009-03-26 | 37,300 | 37,300 | 36,800 | 37,000 | 30 | 370 |
| 2009-03-25 | 38,950 | 38,950 | 37,200 | 37,400 | 23 | 374 |
| 2009-03-24 | 40,200 | 40,200 | 39,500 | 39,500 | 42 | 395 |
| 2009-03-23 | 36,550 | 40,400 | 36,550 | 39,000 | 116 | 390 |
| 2009-03-19 | 36,600 | 36,600 | 35,400 | 36,500 | 43 | 365 |
| 2009-03-18 | 35,600 | 37,100 | 35,600 | 36,600 | 37 | 366 |
| 2009-03-17 | 38,500 | 38,500 | 36,000 | 36,800 | 97 | 368 |
| 2009-03-16 | 40,500 | 40,800 | 38,500 | 38,500 | 104 | 385 |
| 2009-03-13 | 37,700 | 40,100 | 37,500 | 39,700 | 34 | 397 |
| 2009-03-12 | 41,600 | 41,600 | 40,500 | 40,500 | 4 | 405 |
| 2009-03-11 | 40,000 | 40,400 | 38,800 | 39,200 | 5 | 392 |
| 2009-03-10 | 39,250 | 39,600 | 38,000 | 39,600 | 21 | 396 |
| 2009-03-09 | 40,800 | 40,800 | 40,400 | 40,800 | 3 | 408 |
| 2009-03-06 | 43,000 | 43,000 | 41,300 | 42,500 | 15 | 425 |
| 2009-03-05 | 44,300 | 44,300 | 41,800 | 43,400 | 21 | 434 |
| 2009-03-04 | 36,700 | 43,900 | 36,700 | 43,900 | 42 | 439 |
| 2009-03-03 | 37,900 | 39,900 | 37,100 | 39,900 | 31 | 399 |
| 2009-03-02 | 41,200 | 41,200 | 38,800 | 41,100 | 61 | 411 |
| 2009-02-27 | 41,700 | 42,800 | 41,200 | 42,800 | 9 | 428 |
| 2009-02-26 | 42,100 | 44,100 | 41,100 | 43,800 | 19 | 438 |
| 2009-02-25 | 44,100 | 44,500 | 43,600 | 44,500 | 7 | 445 |
| 2009-02-24 | 44,400 | 44,500 | 44,000 | 44,500 | 5 | 445 |
| 2009-02-23 | 45,000 | 45,000 | 41,750 | 44,400 | 29 | 444 |
| 2009-02-20 | 43,800 | 46,000 | 43,500 | 45,750 | 29 | 457.50 |
| 2009-02-19 | 45,950 | 45,950 | 45,100 | 45,100 | 4 | 451 |
| 2009-02-18 | 47,000 | 47,000 | 44,000 | 46,600 | 26 | 466 |
| 2009-02-17 | 47,000 | 47,400 | 44,600 | 47,400 | 63 | 474 |
| 2009-02-16 | 43,600 | 47,000 | 41,200 | 47,000 | 32 | 470 |
| 2009-02-13 | 39,900 | 44,000 | 39,000 | 44,000 | 45 | 440 |
| 2009-02-12 | 35,800 | 40,300 | 34,850 | 40,300 | 106 | 403 |
| 2009-02-10 | 36,200 | 38,500 | 36,200 | 36,300 | 197 | 363 |
| 2009-02-05 | 48,500 | 48,800 | 48,050 | 48,200 | 17 | 482 |
| 2009-02-04 | 48,200 | 48,500 | 47,600 | 48,100 | 23 | 481 |
| 2009-02-03 | 47,200 | 49,000 | 47,100 | 49,000 | 44 | 490 |
| 2009-02-02 | 48,400 | 49,400 | 48,400 | 48,400 | 37 | 484 |
| 2009-01-30 | 48,500 | 48,500 | 48,000 | 48,000 | 76 | 480 |
| 2009-01-29 | 48,300 | 49,400 | 48,050 | 48,600 | 48 | 486 |
| 2009-01-28 | 49,900 | 50,100 | 49,500 | 49,500 | 54 | 495 |
| 2009-01-27 | 50,000 | 50,600 | 49,000 | 49,900 | 65 | 499 |
| 2009-01-26 | 50,300 | 52,500 | 50,300 | 51,000 | 39 | 510 |
| 2009-01-23 | 50,000 | 52,000 | 49,500 | 50,300 | 51 | 503 |
| 2009-01-22 | 52,100 | 52,100 | 49,800 | 50,200 | 51 | 502 |
| 2009-01-21 | 52,800 | 53,300 | 52,300 | 52,600 | 51 | 526 |
| 2009-01-20 | 57,000 | 57,800 | 54,500 | 54,600 | 118 | 546 |
| 2009-01-19 | 51,000 | 55,500 | 51,000 | 55,500 | 117 | 555 |
| 2009-01-16 | 51,100 | 52,500 | 50,000 | 50,500 | 27 | 505 |
| 2009-01-15 | 48,400 | 51,500 | 48,400 | 50,300 | 43 | 503 |
| 2009-01-14 | 51,500 | 52,000 | 50,400 | 50,400 | 51 | 504 |
| 2009-01-13 | 54,300 | 54,500 | 51,300 | 51,800 | 66 | 518 |
| 2009-01-09 | 56,000 | 56,000 | 53,300 | 55,900 | 63 | 559 |
| 2009-01-08 | 54,500 | 56,500 | 53,600 | 56,500 | 50 | 565 |
| 2009-01-07 | 56,200 | 58,000 | 53,700 | 57,000 | 116 | 570 |
| 2009-01-06 | 61,000 | 62,500 | 57,100 | 58,500 | 192 | 585 |
| 2009-01-05 | 59,000 | 61,000 | 57,500 | 61,000 | 110 | 610 |
分割・併合履歴 ： [2013-03-27]1株→100株