3625 テックファームホールディングス(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 | 31,800 | 32,100 | 31,000 | 32,100 | 19 | 160.50 |
| 2009-12-29 | 31,850 | 31,850 | 31,600 | 31,600 | 8 | 158 |
| 2009-12-28 | 31,200 | 32,400 | 31,200 | 31,850 | 22 | 159.25 |
| 2009-12-25 | 31,200 | 31,500 | 31,000 | 31,200 | 11 | 156 |
| 2009-12-24 | 32,400 | 32,400 | 29,300 | 30,800 | 94 | 154 |
| 2009-12-22 | 34,000 | 34,500 | 31,700 | 32,300 | 44 | 161.50 |
| 2009-12-18 | 33,500 | 34,000 | 33,500 | 34,000 | 3 | 170 |
| 2009-12-17 | 34,000 | 34,100 | 34,000 | 34,100 | 2 | 170.50 |
| 2009-12-16 | 34,800 | 34,800 | 34,800 | 34,800 | 2 | 174 |
| 2009-12-15 | 34,400 | 34,800 | 33,700 | 34,800 | 9 | 174 |
| 2009-12-14 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 170 |
| 2009-12-11 | 34,100 | 34,100 | 34,000 | 34,000 | 2 | 170 |
| 2009-12-10 | 36,500 | 36,500 | 33,100 | 34,000 | 12 | 170 |
| 2009-12-09 | 33,100 | 34,000 | 33,100 | 34,000 | 5 | 170 |
| 2009-12-08 | 32,750 | 33,850 | 32,750 | 33,850 | 3 | 169.25 |
| 2009-12-07 | 34,150 | 34,500 | 33,200 | 33,200 | 7 | 166 |
| 2009-12-04 | 34,700 | 34,700 | 32,400 | 32,550 | 8 | 162.75 |
| 2009-12-02 | 32,800 | 32,800 | 32,000 | 32,800 | 13 | 164 |
| 2009-12-01 | 32,700 | 32,800 | 32,700 | 32,800 | 12 | 164 |
| 2009-11-30 | 31,150 | 32,150 | 31,050 | 31,500 | 52 | 157.50 |
| 2009-11-27 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 169.50 |
| 2009-11-26 | 36,200 | 36,200 | 36,200 | 36,200 | 2 | 181 |
| 2009-11-25 | 34,000 | 35,800 | 34,000 | 35,800 | 8 | 179 |
| 2009-11-24 | 35,800 | 36,900 | 35,800 | 35,800 | 12 | 179 |
| 2009-11-20 | 34,800 | 35,800 | 34,800 | 35,800 | 6 | 179 |
| 2009-11-19 | 33,500 | 33,900 | 32,300 | 33,900 | 5 | 169.50 |
| 2009-11-18 | 33,800 | 34,700 | 32,300 | 34,700 | 17 | 173.50 |
| 2009-11-17 | 35,300 | 38,500 | 35,000 | 36,200 | 11 | 181 |
| 2009-11-16 | 36,500 | 36,500 | 35,300 | 35,300 | 10 | 176.50 |
| 2009-11-13 | 36,500 | 37,000 | 36,500 | 37,000 | 3 | 185 |
| 2009-11-12 | 38,700 | 41,500 | 38,700 | 41,500 | 4 | 207.50 |
| 2009-11-10 | 37,000 | 37,900 | 37,000 | 37,100 | 11 | 185.50 |
| 2009-11-09 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 178 |
| 2009-11-06 | 37,000 | 37,000 | 35,350 | 35,400 | 14 | 177 |
| 2009-11-05 | 37,300 | 38,000 | 37,300 | 38,000 | 4 | 190 |
| 2009-11-04 | 37,300 | 37,300 | 37,300 | 37,300 | 2 | 186.50 |
| 2009-11-02 | 36,200 | 37,300 | 36,100 | 36,500 | 13 | 182.50 |
| 2009-10-30 | 40,400 | 40,700 | 39,100 | 39,400 | 27 | 197 |
| 2009-10-29 | 39,000 | 39,000 | 38,500 | 38,500 | 15 | 192.50 |
| 2009-10-28 | 40,000 | 40,200 | 39,600 | 40,200 | 19 | 201 |
| 2009-10-27 | 40,000 | 40,000 | 40,000 | 40,000 | 16 | 200 |
| 2009-10-26 | 40,000 | 40,000 | 40,000 | 40,000 | 9 | 200 |
| 2009-10-23 | 40,500 | 40,500 | 40,500 | 40,500 | 9 | 202.50 |
| 2009-10-22 | 41,000 | 41,000 | 40,500 | 40,500 | 18 | 202.50 |
| 2009-10-21 | 41,000 | 41,400 | 41,000 | 41,400 | 17 | 207 |
| 2009-10-20 | 41,000 | 41,000 | 40,500 | 41,000 | 23 | 205 |
| 2009-10-19 | 41,000 | 41,000 | 41,000 | 41,000 | 16 | 205 |
| 2009-10-16 | 41,300 | 41,300 | 41,000 | 41,000 | 11 | 205 |
| 2009-10-15 | 41,000 | 41,400 | 41,000 | 41,300 | 11 | 206.50 |
| 2009-10-14 | 41,000 | 41,000 | 40,600 | 40,600 | 21 | 203 |
| 2009-10-13 | 41,500 | 42,000 | 41,100 | 41,900 | 24 | 209.50 |
| 2009-10-09 | 41,900 | 42,000 | 41,000 | 42,000 | 13 | 210 |
| 2009-10-08 | 40,800 | 41,400 | 38,600 | 41,400 | 30 | 207 |
| 2009-10-07 | 41,400 | 42,000 | 39,600 | 40,900 | 80 | 204.50 |
| 2009-10-06 | 38,400 | 38,400 | 38,400 | 38,400 | 19 | 192 |
| 2009-10-05 | 31,300 | 34,800 | 31,300 | 34,400 | 24 | 172 |
| 2009-10-02 | 32,050 | 32,050 | 31,300 | 31,300 | 14 | 156.50 |
| 2009-10-01 | 32,700 | 33,200 | 32,050 | 32,050 | 13 | 160.25 |
| 2009-09-30 | 34,500 | 34,700 | 33,500 | 34,700 | 7 | 173.50 |
| 2009-09-29 | 33,300 | 33,500 | 33,000 | 33,300 | 17 | 166.50 |
| 2009-09-28 | 37,800 | 37,800 | 34,100 | 34,100 | 31 | 170.50 |
| 2009-09-25 | 38,000 | 38,000 | 37,000 | 37,100 | 12 | 185.50 |
| 2009-09-24 | 39,700 | 39,700 | 37,200 | 37,950 | 11 | 189.75 |
| 2009-09-18 | 37,800 | 37,900 | 37,700 | 37,700 | 26 | 188.50 |
| 2009-09-17 | 38,800 | 39,500 | 38,700 | 38,700 | 22 | 193.50 |
| 2009-09-16 | 39,000 | 39,500 | 38,500 | 38,500 | 6 | 192.50 |
| 2009-09-15 | 39,000 | 39,000 | 38,500 | 38,500 | 7 | 192.50 |
| 2009-09-14 | 41,000 | 41,000 | 39,800 | 39,800 | 46 | 199 |
| 2009-09-11 | 38,850 | 39,100 | 38,700 | 39,100 | 17 | 195.50 |
| 2009-09-10 | 39,250 | 40,000 | 38,500 | 40,000 | 43 | 200 |
| 2009-09-09 | 39,600 | 39,650 | 38,800 | 39,650 | 59 | 198.25 |
| 2009-09-08 | 38,600 | 38,600 | 37,800 | 37,800 | 5 | 189 |
| 2009-09-07 | 39,200 | 40,000 | 39,200 | 40,000 | 18 | 200 |
| 2009-09-04 | 38,500 | 40,000 | 38,200 | 38,200 | 28 | 191 |
| 2009-09-03 | 37,350 | 38,000 | 37,350 | 38,000 | 4 | 190 |
| 2009-09-02 | 37,500 | 38,000 | 37,200 | 37,300 | 22 | 186.50 |
| 2009-09-01 | 38,800 | 38,800 | 38,000 | 38,200 | 11 | 191 |
| 2009-08-31 | 38,800 | 39,300 | 38,800 | 38,800 | 80 | 194 |
| 2009-08-28 | 39,200 | 42,800 | 39,200 | 42,800 | 33 | 214 |
| 2009-08-27 | 42,000 | 42,000 | 38,800 | 40,150 | 16 | 200.75 |
| 2009-08-26 | 39,600 | 39,600 | 39,400 | 39,400 | 4 | 197 |
| 2009-08-24 | 40,900 | 40,900 | 40,000 | 40,000 | 5 | 200 |
| 2009-08-21 | 39,600 | 40,500 | 39,200 | 40,500 | 15 | 202.50 |
| 2009-08-20 | 39,550 | 39,600 | 39,500 | 39,600 | 6 | 198 |
| 2009-08-18 | 40,700 | 40,900 | 40,200 | 40,900 | 13 | 204.50 |
| 2009-08-17 | 41,700 | 42,400 | 41,700 | 42,400 | 8 | 212 |
| 2009-08-14 | 41,000 | 41,300 | 40,500 | 41,300 | 13 | 206.50 |
| 2009-08-13 | 40,500 | 41,700 | 40,150 | 40,700 | 6 | 203.50 |
| 2009-08-12 | 42,000 | 42,000 | 40,500 | 42,000 | 8 | 210 |
| 2009-08-11 | 40,500 | 42,000 | 40,500 | 41,950 | 6 | 209.75 |
| 2009-08-10 | 40,700 | 40,700 | 39,600 | 39,800 | 11 | 199 |
| 2009-08-07 | 38,900 | 40,200 | 38,900 | 39,500 | 17 | 197.50 |
| 2009-08-06 | 40,000 | 40,000 | 39,000 | 39,500 | 14 | 197.50 |
| 2009-08-05 | 39,550 | 39,800 | 39,500 | 39,800 | 3 | 199 |
| 2009-08-04 | 40,700 | 40,700 | 39,000 | 39,000 | 20 | 195 |
| 2009-08-03 | 38,500 | 39,500 | 38,500 | 39,500 | 9 | 197.50 |
| 2009-07-31 | 39,000 | 39,100 | 39,000 | 39,100 | 10 | 195.50 |
| 2009-07-30 | 39,600 | 39,600 | 39,000 | 39,600 | 17 | 198 |
| 2009-07-29 | 38,700 | 39,900 | 38,700 | 39,600 | 9 | 198 |
| 2009-07-28 | 40,000 | 40,000 | 38,000 | 39,900 | 58 | 199.50 |
| 2009-07-27 | 39,100 | 39,300 | 38,250 | 39,300 | 18 | 196.50 |
| 2009-07-24 | 40,900 | 40,900 | 39,400 | 39,400 | 28 | 197 |
| 2009-07-23 | 41,000 | 41,000 | 39,400 | 39,850 | 21 | 199.25 |
| 2009-07-22 | 40,050 | 41,200 | 39,300 | 41,000 | 32 | 205 |
| 2009-07-21 | 42,100 | 42,100 | 40,700 | 41,500 | 6 | 207.50 |
| 2009-07-17 | 40,000 | 41,300 | 39,800 | 41,300 | 19 | 206.50 |
| 2009-07-16 | 41,650 | 41,650 | 39,000 | 39,800 | 13 | 199 |
| 2009-07-15 | 38,550 | 40,050 | 38,000 | 39,650 | 25 | 198.25 |
| 2009-07-14 | 38,650 | 42,400 | 38,650 | 40,500 | 22 | 202.50 |
| 2009-07-13 | 41,100 | 41,200 | 38,400 | 38,400 | 48 | 192 |
| 2009-07-10 | 42,250 | 43,050 | 42,000 | 42,400 | 36 | 212 |
| 2009-07-09 | 46,700 | 46,700 | 44,350 | 45,300 | 19 | 226.50 |
| 2009-07-08 | 45,700 | 46,000 | 44,850 | 46,000 | 34 | 230 |
| 2009-07-07 | 47,100 | 47,700 | 47,000 | 47,700 | 9 | 238.50 |
| 2009-07-06 | 47,600 | 48,000 | 46,850 | 47,800 | 16 | 239 |
| 2009-07-03 | 48,200 | 48,200 | 47,100 | 48,000 | 22 | 240 |
| 2009-07-02 | 48,200 | 48,900 | 46,100 | 48,000 | 36 | 240 |
| 2009-07-01 | 47,500 | 48,300 | 47,000 | 47,000 | 13 | 235 |
| 2009-06-30 | 46,950 | 47,400 | 46,500 | 47,400 | 25 | 237 |
| 2009-06-29 | 45,500 | 47,900 | 45,500 | 46,100 | 12 | 230.50 |
| 2009-06-26 | 45,700 | 46,650 | 45,400 | 46,650 | 21 | 233.25 |
| 2009-06-25 | 45,850 | 45,850 | 44,550 | 44,600 | 11 | 223 |
| 2009-06-24 | 43,550 | 46,700 | 43,550 | 46,200 | 11 | 231 |
| 2009-06-23 | 44,400 | 44,400 | 43,000 | 43,000 | 48 | 215 |
| 2009-06-22 | 43,800 | 44,000 | 42,800 | 43,800 | 34 | 219 |
| 2009-06-19 | 44,000 | 44,000 | 43,000 | 43,800 | 18 | 219 |
| 2009-06-18 | 47,000 | 47,000 | 44,800 | 44,800 | 11 | 224 |
| 2009-06-17 | 46,700 | 47,400 | 46,200 | 46,450 | 34 | 232.25 |
| 2009-06-16 | 49,700 | 49,700 | 48,000 | 48,700 | 43 | 243.50 |
| 2009-06-15 | 51,000 | 51,000 | 48,600 | 49,500 | 68 | 247.50 |
| 2009-06-12 | 47,000 | 50,500 | 47,000 | 50,300 | 85 | 251.50 |
| 2009-06-11 | 46,250 | 46,800 | 46,000 | 46,650 | 32 | 233.25 |
| 2009-06-10 | 45,550 | 46,250 | 45,400 | 46,250 | 42 | 231.25 |
| 2009-06-09 | 47,500 | 47,500 | 45,300 | 45,900 | 28 | 229.50 |
| 2009-06-08 | 45,400 | 48,700 | 45,000 | 47,500 | 105 | 237.50 |
| 2009-06-05 | 46,400 | 46,400 | 44,100 | 45,000 | 38 | 225 |
| 2009-06-04 | 47,550 | 48,550 | 47,200 | 47,200 | 37 | 236 |
| 2009-06-03 | 48,400 | 48,900 | 46,000 | 48,350 | 49 | 241.75 |
| 2009-06-02 | 53,500 | 54,500 | 48,000 | 48,500 | 258 | 242.50 |
| 2009-06-01 | 49,000 | 52,000 | 48,600 | 52,000 | 276 | 260 |
| 2009-05-29 | 46,800 | 48,000 | 45,100 | 48,000 | 94 | 240 |
| 2009-05-28 | 43,700 | 47,000 | 43,100 | 47,000 | 87 | 235 |
| 2009-05-27 | 44,400 | 44,500 | 42,000 | 44,000 | 37 | 220 |
| 2009-05-26 | 47,100 | 47,900 | 43,000 | 44,000 | 206 | 220 |
| 2009-05-25 | 41,500 | 45,000 | 41,500 | 45,000 | 167 | 225 |
| 2009-05-22 | 40,000 | 41,500 | 39,600 | 41,000 | 61 | 205 |
| 2009-05-21 | 39,100 | 40,000 | 38,100 | 40,000 | 25 | 200 |
| 2009-05-20 | 40,000 | 40,300 | 39,500 | 39,500 | 5 | 197.50 |
| 2009-05-19 | 40,900 | 40,900 | 37,800 | 40,550 | 41 | 202.75 |
| 2009-05-18 | 41,300 | 41,800 | 40,400 | 40,500 | 14 | 202.50 |
| 2009-05-15 | 40,050 | 41,500 | 40,050 | 41,000 | 8 | 205 |
| 2009-05-14 | 41,300 | 42,000 | 41,300 | 42,000 | 24 | 210 |
| 2009-05-13 | 41,700 | 41,700 | 41,000 | 41,000 | 20 | 205 |
| 2009-05-12 | 40,500 | 41,200 | 39,200 | 41,200 | 46 | 206 |
| 2009-05-11 | 40,500 | 41,800 | 40,000 | 41,500 | 56 | 207.50 |
| 2009-05-08 | 37,900 | 39,700 | 37,900 | 39,700 | 51 | 198.50 |
| 2009-05-07 | 37,050 | 38,000 | 37,050 | 37,700 | 29 | 188.50 |
| 2009-05-01 | 36,600 | 36,900 | 36,500 | 36,650 | 14 | 183.25 |
| 2009-04-30 | 38,750 | 38,750 | 36,500 | 37,400 | 41 | 187 |
| 2009-04-28 | 39,050 | 39,050 | 37,900 | 37,900 | 50 | 189.50 |
| 2009-04-27 | 38,000 | 39,000 | 37,550 | 37,850 | 20 | 189.25 |
| 2009-04-24 | 40,500 | 40,900 | 38,000 | 38,000 | 50 | 190 |
| 2009-04-23 | 37,800 | 39,800 | 37,800 | 38,400 | 50 | 192 |
| 2009-04-22 | 39,500 | 39,500 | 35,600 | 37,800 | 124 | 189 |
| 2009-04-21 | 40,500 | 40,500 | 38,700 | 38,700 | 28 | 193.50 |
| 2009-04-20 | 39,000 | 41,000 | 38,800 | 40,350 | 47 | 201.75 |
| 2009-04-17 | 38,200 | 38,800 | 38,200 | 38,300 | 16 | 191.50 |
| 2009-04-16 | 39,800 | 39,800 | 38,300 | 39,000 | 35 | 195 |
| 2009-04-15 | 41,650 | 41,650 | 39,600 | 40,000 | 24 | 200 |
| 2009-04-14 | 40,800 | 40,900 | 39,800 | 40,850 | 44 | 204.25 |
| 2009-04-13 | 41,900 | 41,900 | 40,750 | 41,000 | 24 | 205 |
| 2009-04-10 | 41,800 | 42,000 | 40,200 | 40,700 | 78 | 203.50 |
| 2009-04-09 | 48,000 | 48,000 | 42,200 | 43,800 | 182 | 219 |
| 2009-04-08 | 41,000 | 44,000 | 40,000 | 44,000 | 212 | 220 |
| 2009-04-07 | 38,000 | 40,000 | 38,000 | 40,000 | 85 | 200 |
| 2009-04-06 | 37,650 | 38,500 | 37,000 | 37,200 | 45 | 186 |
| 2009-04-03 | 37,500 | 38,050 | 37,000 | 37,000 | 66 | 185 |
| 2009-04-02 | 38,400 | 38,400 | 37,100 | 37,350 | 55 | 186.75 |
| 2009-04-01 | 37,900 | 39,900 | 37,900 | 38,000 | 41 | 190 |
| 2009-03-31 | 37,800 | 39,600 | 37,800 | 38,700 | 10 | 193.50 |
| 2009-03-30 | 39,000 | 39,900 | 37,800 | 39,400 | 37 | 197 |
| 2009-03-27 | 38,750 | 42,400 | 38,250 | 39,500 | 82 | 197.50 |
| 2009-03-26 | 37,000 | 40,650 | 37,000 | 39,150 | 144 | 195.75 |
| 2009-03-25 | 35,700 | 37,000 | 35,200 | 36,650 | 30 | 183.25 |
| 2009-03-24 | 37,000 | 37,000 | 35,600 | 36,200 | 45 | 181 |
| 2009-03-23 | 37,050 | 38,750 | 37,000 | 37,000 | 70 | 185 |
| 2009-03-19 | 36,300 | 37,100 | 35,500 | 37,050 | 42 | 185.25 |
| 2009-03-18 | 38,800 | 38,800 | 36,900 | 36,950 | 53 | 184.75 |
| 2009-03-17 | 38,300 | 39,600 | 36,750 | 38,300 | 104 | 191.50 |
| 2009-03-16 | 41,000 | 41,000 | 37,450 | 38,200 | 89 | 191 |
| 2009-03-13 | 42,250 | 44,900 | 41,000 | 41,000 | 236 | 205 |
| 2009-03-12 | 38,300 | 42,000 | 38,300 | 42,000 | 103 | 210 |
| 2009-03-11 | 39,850 | 39,850 | 37,600 | 38,000 | 141 | 190 |
| 2009-03-10 | 43,850 | 43,850 | 40,250 | 40,250 | 217 | 201.25 |
| 2009-03-09 | 48,650 | 52,300 | 44,250 | 44,250 | 513 | 221.25 |
| 2009-03-06 | 43,850 | 48,250 | 43,850 | 48,250 | 147 | 241.25 |
| 2009-03-05 | 49,500 | 49,500 | 43,300 | 44,250 | 487 | 221.25 |
| 2009-03-04 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2009-03-03 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 280 |
| 2009-02-27 | 66,000 | 66,000 | 66,000 | 66,000 | 320 | 330 |
| 2009-02-26 | 76,000 | 76,000 | 76,000 | 76,000 | 77 | 380 |
| 2009-02-25 | 66,000 | 66,000 | 66,000 | 66,000 | 6 | 330 |
| 2009-02-24 | 61,000 | 61,000 | 61,000 | 61,000 | 28 | 305 |
| 2009-02-23 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 280 |
| 2009-02-20 | 51,000 | 51,000 | 51,000 | 51,000 | 214 | 255 |
| 2009-02-19 | 47,000 | 47,000 | 47,000 | 47,000 | 29 | 235 |
| 2009-02-18 | 43,000 | 43,000 | 43,000 | 43,000 | 62 | 215 |
| 2009-02-17 | 36,500 | 39,000 | 36,500 | 39,000 | 38 | 195 |
| 2009-02-16 | 36,700 | 36,700 | 35,000 | 35,000 | 22 | 175 |
| 2009-02-13 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 183.50 |
| 2009-02-12 | 37,000 | 37,250 | 36,050 | 37,250 | 3 | 186.25 |
| 2009-02-10 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 189 |
| 2009-02-09 | 38,800 | 38,800 | 37,000 | 37,000 | 4 | 185 |
| 2009-02-06 | 41,200 | 41,200 | 39,600 | 39,600 | 25 | 198 |
| 2009-02-05 | 37,000 | 40,000 | 35,000 | 40,000 | 33 | 200 |
| 2009-02-04 | 38,000 | 38,000 | 37,100 | 37,100 | 7 | 185.50 |
| 2009-02-03 | 38,400 | 38,400 | 37,400 | 37,400 | 12 | 187 |
| 2009-02-02 | 38,300 | 39,000 | 38,000 | 38,000 | 4 | 190 |
| 2009-01-30 | 37,500 | 38,000 | 37,150 | 38,000 | 15 | 190 |
| 2009-01-29 | 37,600 | 39,900 | 37,400 | 39,900 | 27 | 199.50 |
| 2009-01-28 | 38,700 | 40,000 | 38,700 | 40,000 | 21 | 200 |
| 2009-01-27 | 37,200 | 38,800 | 35,500 | 38,300 | 31 | 191.50 |
| 2009-01-26 | 39,500 | 39,500 | 38,000 | 38,800 | 22 | 194 |
| 2009-01-23 | 41,200 | 41,200 | 39,100 | 40,000 | 20 | 200 |
| 2009-01-22 | 40,500 | 40,800 | 39,000 | 40,800 | 13 | 204 |
| 2009-01-21 | 40,250 | 40,250 | 38,200 | 38,200 | 16 | 191 |
| 2009-01-20 | 42,000 | 42,000 | 40,800 | 41,100 | 12 | 205.50 |
| 2009-01-19 | 43,200 | 44,000 | 43,000 | 43,000 | 10 | 215 |
| 2009-01-16 | 43,000 | 44,000 | 43,000 | 43,000 | 19 | 215 |
| 2009-01-15 | 43,500 | 43,500 | 43,000 | 43,000 | 27 | 215 |
| 2009-01-14 | 43,900 | 44,700 | 42,000 | 43,550 | 46 | 217.75 |
| 2009-01-13 | 45,000 | 45,000 | 43,900 | 43,900 | 65 | 219.50 |
| 2009-01-09 | 46,000 | 46,100 | 45,000 | 45,400 | 31 | 227 |
| 2009-01-08 | 47,000 | 47,000 | 45,000 | 46,000 | 48 | 230 |
| 2009-01-07 | 47,800 | 47,900 | 47,000 | 47,200 | 21 | 236 |
| 2009-01-06 | 48,300 | 48,400 | 47,200 | 47,900 | 18 | 239.50 |
| 2009-01-05 | 47,500 | 48,000 | 47,050 | 47,100 | 12 | 235.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
