3726 (株)フォーシーズHD 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 | 2,750 | 2,780 | 2,720 | 2,725 | 429 | 272.50 |
| 2009-12-29 | 2,765 | 2,780 | 2,750 | 2,750 | 229 | 275 |
| 2009-12-28 | 2,750 | 2,800 | 2,710 | 2,755 | 530 | 275.50 |
| 2009-12-25 | 2,770 | 2,800 | 2,705 | 2,725 | 618 | 272.50 |
| 2009-12-24 | 2,790 | 2,805 | 2,690 | 2,770 | 568 | 277 |
| 2009-12-22 | 2,780 | 2,820 | 2,770 | 2,800 | 511 | 280 |
| 2009-12-21 | 2,755 | 2,775 | 2,690 | 2,770 | 628 | 277 |
| 2009-12-18 | 2,770 | 2,800 | 2,720 | 2,770 | 611 | 277 |
| 2009-12-17 | 2,820 | 2,845 | 2,725 | 2,770 | 427 | 277 |
| 2009-12-16 | 2,735 | 2,840 | 2,710 | 2,840 | 855 | 284 |
| 2009-12-15 | 2,660 | 2,730 | 2,650 | 2,730 | 754 | 273 |
| 2009-12-14 | 2,650 | 2,665 | 2,600 | 2,665 | 516 | 266.50 |
| 2009-12-11 | 2,705 | 2,705 | 2,670 | 2,690 | 386 | 269 |
| 2009-12-10 | 2,710 | 2,715 | 2,660 | 2,710 | 480 | 271 |
| 2009-12-09 | 2,770 | 2,770 | 2,705 | 2,710 | 733 | 271 |
| 2009-12-08 | 2,810 | 2,810 | 2,695 | 2,780 | 743 | 278 |
| 2009-12-07 | 2,775 | 2,810 | 2,760 | 2,810 | 791 | 281 |
| 2009-12-04 | 2,800 | 2,800 | 2,730 | 2,775 | 902 | 277.50 |
| 2009-12-03 | 2,745 | 2,765 | 2,720 | 2,760 | 603 | 276 |
| 2009-12-02 | 2,680 | 2,780 | 2,650 | 2,705 | 922 | 270.50 |
| 2009-12-01 | 2,520 | 2,680 | 2,520 | 2,670 | 884 | 267 |
| 2009-11-30 | 2,370 | 2,520 | 2,370 | 2,520 | 1,062 | 252 |
| 2009-11-27 | 2,400 | 2,420 | 2,355 | 2,380 | 1,041 | 238 |
| 2009-11-26 | 2,405 | 2,420 | 2,335 | 2,400 | 1,033 | 240 |
| 2009-11-25 | 2,330 | 2,340 | 2,205 | 2,325 | 1,476 | 232.50 |
| 2009-11-24 | 2,465 | 2,485 | 2,310 | 2,310 | 1,140 | 231 |
| 2009-11-20 | 2,210 | 2,500 | 2,210 | 2,460 | 2,717 | 246 |
| 2009-11-19 | 2,580 | 2,585 | 2,205 | 2,370 | 3,623 | 237 |
| 2009-11-18 | 2,670 | 2,720 | 2,575 | 2,580 | 1,568 | 258 |
| 2009-11-17 | 2,800 | 2,810 | 2,680 | 2,690 | 1,420 | 269 |
| 2009-11-16 | 2,765 | 2,810 | 2,750 | 2,770 | 1,493 | 277 |
| 2009-11-13 | 2,800 | 2,820 | 2,700 | 2,770 | 1,175 | 277 |
| 2009-11-12 | 2,680 | 2,830 | 2,670 | 2,800 | 2,265 | 280 |
| 2009-11-11 | 3,010 | 3,010 | 2,600 | 2,690 | 4,507 | 269 |
| 2009-11-10 | 3,140 | 3,140 | 3,100 | 3,100 | 361 | 310 |
| 2009-11-09 | 3,110 | 3,150 | 3,100 | 3,140 | 590 | 314 |
| 2009-11-06 | 3,120 | 3,190 | 3,110 | 3,110 | 910 | 311 |
| 2009-11-05 | 3,120 | 3,170 | 3,100 | 3,110 | 507 | 311 |
| 2009-11-04 | 3,190 | 3,190 | 3,100 | 3,140 | 608 | 314 |
| 2009-11-02 | 3,160 | 3,170 | 3,060 | 3,170 | 988 | 317 |
| 2009-10-30 | 3,040 | 3,200 | 3,030 | 3,170 | 3,056 | 317 |
| 2009-10-29 | 2,920 | 2,960 | 2,900 | 2,955 | 871 | 295.50 |
| 2009-10-28 | 3,010 | 3,010 | 2,935 | 2,960 | 299 | 296 |
| 2009-10-27 | 3,040 | 3,040 | 2,955 | 2,985 | 844 | 298.50 |
| 2009-10-26 | 3,020 | 3,100 | 3,020 | 3,040 | 463 | 304 |
| 2009-10-23 | 3,120 | 3,120 | 3,000 | 3,060 | 750 | 306 |
| 2009-10-22 | 3,150 | 3,170 | 2,950 | 3,070 | 1,126 | 307 |
| 2009-10-21 | 3,170 | 3,180 | 3,130 | 3,170 | 522 | 317 |
| 2009-10-20 | 3,140 | 3,250 | 3,140 | 3,220 | 406 | 322 |
| 2009-10-19 | 3,160 | 3,180 | 3,100 | 3,180 | 277 | 318 |
| 2009-10-16 | 3,150 | 3,240 | 3,100 | 3,110 | 508 | 311 |
| 2009-10-15 | 3,280 | 3,280 | 3,170 | 3,190 | 758 | 319 |
| 2009-10-14 | 3,450 | 3,450 | 3,250 | 3,280 | 1,229 | 328 |
| 2009-10-13 | 3,300 | 3,410 | 3,280 | 3,400 | 2,627 | 340 |
| 2009-10-09 | 3,080 | 3,270 | 3,080 | 3,250 | 1,265 | 325 |
| 2009-10-08 | 2,985 | 3,150 | 2,925 | 3,020 | 1,433 | 302 |
| 2009-10-07 | 2,865 | 2,955 | 2,865 | 2,925 | 902 | 292.50 |
| 2009-10-06 | 2,860 | 2,870 | 2,815 | 2,835 | 643 | 283.50 |
| 2009-10-05 | 2,835 | 2,870 | 2,800 | 2,870 | 1,391 | 287 |
| 2009-10-02 | 2,860 | 2,890 | 2,800 | 2,875 | 1,673 | 287.50 |
| 2009-10-01 | 3,060 | 3,100 | 2,900 | 2,980 | 2,845 | 298 |
| 2009-09-30 | 2,845 | 3,220 | 2,840 | 3,110 | 7,794 | 311 |
| 2009-09-29 | 2,890 | 2,950 | 2,815 | 2,815 | 3,081 | 281.50 |
| 2009-09-28 | 3,050 | 3,050 | 2,965 | 2,970 | 1,023 | 297 |
| 2009-09-25 | 3,100 | 3,140 | 3,000 | 3,020 | 1,233 | 302 |
| 2009-09-24 | 3,010 | 3,150 | 2,995 | 3,050 | 2,223 | 305 |
| 2009-09-18 | 3,100 | 3,120 | 2,930 | 3,030 | 2,626 | 303 |
| 2009-09-17 | 3,060 | 3,100 | 3,010 | 3,060 | 1,337 | 306 |
| 2009-09-16 | 3,080 | 3,120 | 3,010 | 3,040 | 2,202 | 304 |
| 2009-09-15 | 3,200 | 3,210 | 3,050 | 3,130 | 2,507 | 313 |
| 2009-09-14 | 3,370 | 3,370 | 3,210 | 3,210 | 1,433 | 321 |
| 2009-09-11 | 3,350 | 3,410 | 3,340 | 3,350 | 1,248 | 335 |
| 2009-09-10 | 3,380 | 3,380 | 3,330 | 3,370 | 822 | 337 |
| 2009-09-09 | 3,280 | 3,440 | 3,220 | 3,420 | 2,087 | 342 |
| 2009-09-08 | 3,240 | 3,330 | 3,220 | 3,270 | 1,667 | 327 |
| 2009-09-07 | 3,430 | 3,430 | 3,260 | 3,290 | 2,495 | 329 |
| 2009-09-04 | 3,440 | 3,470 | 3,330 | 3,440 | 2,328 | 344 |
| 2009-09-03 | 3,500 | 3,500 | 3,430 | 3,440 | 1,286 | 344 |
| 2009-09-02 | 3,460 | 3,540 | 3,420 | 3,500 | 1,314 | 350 |
| 2009-09-01 | 3,490 | 3,560 | 3,450 | 3,520 | 1,535 | 352 |
| 2009-08-31 | 3,550 | 3,590 | 3,490 | 3,490 | 1,282 | 349 |
| 2009-08-28 | 3,600 | 3,610 | 3,540 | 3,550 | 1,217 | 355 |
| 2009-08-27 | 3,600 | 3,640 | 3,560 | 3,590 | 773 | 359 |
| 2009-08-26 | 3,660 | 3,660 | 3,510 | 3,580 | 1,102 | 358 |
| 2009-08-25 | 3,680 | 3,730 | 3,600 | 3,610 | 1,123 | 361 |
| 2009-08-24 | 3,610 | 3,660 | 3,600 | 3,660 | 1,079 | 366 |
| 2009-08-21 | 3,600 | 3,640 | 3,580 | 3,580 | 400 | 358 |
| 2009-08-20 | 3,570 | 3,610 | 3,550 | 3,600 | 1,357 | 360 |
| 2009-08-19 | 3,640 | 3,650 | 3,580 | 3,580 | 1,315 | 358 |
| 2009-08-18 | 3,600 | 3,640 | 3,600 | 3,620 | 1,198 | 362 |
| 2009-08-17 | 3,700 | 3,700 | 3,610 | 3,620 | 1,245 | 362 |
| 2009-08-14 | 3,680 | 3,700 | 3,640 | 3,690 | 1,661 | 369 |
| 2009-08-13 | 3,760 | 3,770 | 3,610 | 3,650 | 3,923 | 365 |
| 2009-08-12 | 3,800 | 3,870 | 3,730 | 3,750 | 5,177 | 375 |
| 2009-08-11 | 3,770 | 3,900 | 3,770 | 3,900 | 2,025 | 390 |
| 2009-08-10 | 3,840 | 3,840 | 3,750 | 3,760 | 1,912 | 376 |
| 2009-08-07 | 3,890 | 3,890 | 3,810 | 3,830 | 1,149 | 383 |
| 2009-08-06 | 3,730 | 3,990 | 3,730 | 3,900 | 3,838 | 390 |
| 2009-08-05 | 3,780 | 3,830 | 3,750 | 3,760 | 1,342 | 376 |
| 2009-08-04 | 3,840 | 3,850 | 3,780 | 3,820 | 1,348 | 382 |
| 2009-08-03 | 3,880 | 3,890 | 3,800 | 3,860 | 1,140 | 386 |
| 2009-07-31 | 3,990 | 3,990 | 3,860 | 3,880 | 2,542 | 388 |
| 2009-07-30 | 3,750 | 3,850 | 3,720 | 3,850 | 1,539 | 385 |
| 2009-07-29 | 3,690 | 3,850 | 3,670 | 3,720 | 1,535 | 372 |
| 2009-07-28 | 3,780 | 3,780 | 3,670 | 3,690 | 1,049 | 369 |
| 2009-07-27 | 3,860 | 3,870 | 3,750 | 3,780 | 1,715 | 378 |
| 2009-07-24 | 3,670 | 3,900 | 3,620 | 3,880 | 3,089 | 388 |
| 2009-07-23 | 3,520 | 3,650 | 3,520 | 3,640 | 2,625 | 364 |
| 2009-07-22 | 3,550 | 3,640 | 3,490 | 3,510 | 1,948 | 351 |
| 2009-07-21 | 3,500 | 3,600 | 3,470 | 3,540 | 1,471 | 354 |
| 2009-07-17 | 3,590 | 3,590 | 3,460 | 3,550 | 1,333 | 355 |
| 2009-07-16 | 3,580 | 3,670 | 3,500 | 3,580 | 1,716 | 358 |
| 2009-07-15 | 3,420 | 3,650 | 3,420 | 3,490 | 3,483 | 349 |
| 2009-07-14 | 3,410 | 3,490 | 3,400 | 3,450 | 4,432 | 345 |
| 2009-07-13 | 3,750 | 3,760 | 3,400 | 3,460 | 4,817 | 346 |
| 2009-07-10 | 3,660 | 3,790 | 3,580 | 3,790 | 3,090 | 379 |
| 2009-07-09 | 3,760 | 3,780 | 3,640 | 3,660 | 1,652 | 366 |
| 2009-07-08 | 3,820 | 3,870 | 3,730 | 3,750 | 2,200 | 375 |
| 2009-07-07 | 3,780 | 3,880 | 3,710 | 3,870 | 2,801 | 387 |
| 2009-07-06 | 3,650 | 3,820 | 3,650 | 3,720 | 2,200 | 372 |
| 2009-07-03 | 3,700 | 3,700 | 3,630 | 3,700 | 2,109 | 370 |
| 2009-07-02 | 3,790 | 3,820 | 3,700 | 3,740 | 2,720 | 374 |
| 2009-07-01 | 3,770 | 3,850 | 3,730 | 3,770 | 2,379 | 377 |
| 2009-06-30 | 3,570 | 3,850 | 3,570 | 3,790 | 6,761 | 379 |
| 2009-06-29 | 3,850 | 3,890 | 3,770 | 3,770 | 2,065 | 377 |
| 2009-06-26 | 3,960 | 3,960 | 3,830 | 3,830 | 2,353 | 383 |
| 2009-06-25 | 3,760 | 3,940 | 3,750 | 3,940 | 2,608 | 394 |
| 2009-06-24 | 3,850 | 3,870 | 3,760 | 3,790 | 2,508 | 379 |
| 2009-06-23 | 3,950 | 3,960 | 3,850 | 3,850 | 3,323 | 385 |
| 2009-06-22 | 4,050 | 4,050 | 3,950 | 3,970 | 2,725 | 397 |
| 2009-06-19 | 4,100 | 4,100 | 3,960 | 4,000 | 2,921 | 400 |
| 2009-06-18 | 4,140 | 4,140 | 4,050 | 4,060 | 2,241 | 406 |
| 2009-06-17 | 3,990 | 4,170 | 3,960 | 4,090 | 4,380 | 409 |
| 2009-06-16 | 3,990 | 4,040 | 3,960 | 3,990 | 2,230 | 399 |
| 2009-06-15 | 3,930 | 4,040 | 3,850 | 4,010 | 4,170 | 401 |
| 2009-06-12 | 3,970 | 3,970 | 3,890 | 3,960 | 2,542 | 396 |
| 2009-06-11 | 3,970 | 3,980 | 3,880 | 3,920 | 2,275 | 392 |
| 2009-06-10 | 3,900 | 3,990 | 3,860 | 3,990 | 3,311 | 399 |
| 2009-06-09 | 3,970 | 4,050 | 3,930 | 3,950 | 1,606 | 395 |
| 2009-06-08 | 3,930 | 4,100 | 3,930 | 3,970 | 2,799 | 397 |
| 2009-06-05 | 3,990 | 3,990 | 3,930 | 3,940 | 1,147 | 394 |
| 2009-06-04 | 4,030 | 4,030 | 3,910 | 3,970 | 2,762 | 397 |
| 2009-06-03 | 4,050 | 4,050 | 3,950 | 4,010 | 2,599 | 401 |
| 2009-06-02 | 4,070 | 4,140 | 4,000 | 4,050 | 3,012 | 405 |
| 2009-06-01 | 4,100 | 4,110 | 3,950 | 4,000 | 3,616 | 400 |
| 2009-05-29 | 4,200 | 4,290 | 4,050 | 4,150 | 6,824 | 415 |
| 2009-05-28 | 3,910 | 4,170 | 3,890 | 4,170 | 4,044 | 417 |
| 2009-05-27 | 4,030 | 4,040 | 3,910 | 3,940 | 4,965 | 394 |
| 2009-05-26 | 3,920 | 4,240 | 3,910 | 4,080 | 8,413 | 408 |
| 2009-05-25 | 3,630 | 3,880 | 3,620 | 3,870 | 6,098 | 387 |
| 2009-05-22 | 3,610 | 3,690 | 3,580 | 3,660 | 4,049 | 366 |
| 2009-05-21 | 3,720 | 3,800 | 3,610 | 3,660 | 3,315 | 366 |
| 2009-05-20 | 3,710 | 3,830 | 3,630 | 3,710 | 4,076 | 371 |
| 2009-05-19 | 3,920 | 4,000 | 3,710 | 3,710 | 5,510 | 371 |
| 2009-05-18 | 3,800 | 4,150 | 3,670 | 4,000 | 8,143 | 400 |
| 2009-05-15 | 4,200 | 4,260 | 4,000 | 4,000 | 6,829 | 400 |
| 2009-05-14 | 4,700 | 4,740 | 4,210 | 4,500 | 6,445 | 450 |
| 2009-05-13 | 4,730 | 4,950 | 4,710 | 4,710 | 6,036 | 471 |
| 2009-05-12 | 4,610 | 4,980 | 4,610 | 4,980 | 9,558 | 498 |
| 2009-05-11 | 4,130 | 4,530 | 4,130 | 4,530 | 8,335 | 453 |
| 2009-05-08 | 3,890 | 4,080 | 3,820 | 4,030 | 3,944 | 403 |
| 2009-05-07 | 3,840 | 3,950 | 3,790 | 3,900 | 4,141 | 390 |
| 2009-05-01 | 3,490 | 3,850 | 3,470 | 3,690 | 5,605 | 369 |
| 2009-04-30 | 3,440 | 3,560 | 3,440 | 3,480 | 2,797 | 348 |
| 2009-04-28 | 3,420 | 3,550 | 3,360 | 3,410 | 3,423 | 341 |
| 2009-04-27 | 3,420 | 3,450 | 3,330 | 3,410 | 2,072 | 341 |
| 2009-04-24 | 3,360 | 3,510 | 3,360 | 3,420 | 4,228 | 342 |
| 2009-04-23 | 3,330 | 3,420 | 3,300 | 3,350 | 1,793 | 335 |
| 2009-04-22 | 3,360 | 3,370 | 3,290 | 3,310 | 995 | 331 |
| 2009-04-21 | 3,340 | 3,390 | 3,290 | 3,320 | 2,493 | 332 |
| 2009-04-20 | 3,340 | 3,450 | 3,300 | 3,440 | 2,257 | 344 |
| 2009-04-17 | 3,230 | 3,370 | 3,210 | 3,320 | 1,527 | 332 |
| 2009-04-16 | 3,330 | 3,330 | 3,200 | 3,250 | 1,876 | 325 |
| 2009-04-15 | 3,140 | 3,320 | 3,140 | 3,300 | 3,330 | 330 |
| 2009-04-14 | 3,360 | 3,360 | 3,190 | 3,290 | 2,494 | 329 |
| 2009-04-13 | 3,500 | 3,510 | 3,350 | 3,380 | 3,128 | 338 |
| 2009-04-10 | 3,350 | 3,500 | 3,310 | 3,470 | 4,091 | 347 |
| 2009-04-09 | 3,330 | 3,340 | 3,220 | 3,300 | 2,361 | 330 |
| 2009-04-08 | 3,210 | 3,360 | 3,200 | 3,300 | 2,733 | 330 |
| 2009-04-07 | 3,180 | 3,220 | 3,160 | 3,210 | 1,346 | 321 |
| 2009-04-06 | 3,220 | 3,230 | 3,120 | 3,200 | 1,767 | 320 |
| 2009-04-03 | 3,320 | 3,350 | 3,150 | 3,210 | 2,477 | 321 |
| 2009-04-02 | 3,280 | 3,450 | 3,250 | 3,280 | 5,139 | 328 |
| 2009-04-01 | 3,170 | 3,250 | 3,130 | 3,230 | 3,231 | 323 |
| 2009-03-31 | 3,100 | 3,170 | 3,070 | 3,120 | 2,428 | 312 |
| 2009-03-30 | 3,150 | 3,150 | 3,060 | 3,100 | 2,130 | 310 |
| 2009-03-27 | 3,070 | 3,180 | 3,020 | 3,140 | 2,731 | 314 |
| 2009-03-26 | 3,160 | 3,170 | 2,950 | 3,080 | 4,635 | 308 |
| 2009-03-25 | 3,250 | 3,290 | 3,160 | 3,210 | 3,810 | 321 |
| 2009-03-24 | 3,250 | 3,440 | 3,210 | 3,290 | 4,072 | 329 |
| 2009-03-23 | 3,180 | 3,190 | 3,080 | 3,150 | 3,666 | 315 |
| 2009-03-19 | 3,450 | 3,570 | 3,200 | 3,240 | 4,489 | 324 |
| 2009-03-18 | 3,600 | 3,700 | 3,430 | 3,500 | 4,858 | 350 |
| 2009-03-17 | 3,800 | 3,820 | 3,400 | 3,500 | 10,828 | 350 |
| 2009-03-16 | 3,720 | 3,720 | 3,660 | 3,720 | 8,928 | 372 |
| 2009-03-13 | 3,220 | 3,220 | 3,220 | 3,220 | 878 | 322 |
| 2009-03-12 | 2,840 | 2,850 | 2,790 | 2,820 | 823 | 282 |
| 2009-03-11 | 2,820 | 2,945 | 2,810 | 2,850 | 1,845 | 285 |
| 2009-03-10 | 2,830 | 2,840 | 2,790 | 2,800 | 991 | 280 |
| 2009-03-09 | 2,805 | 2,825 | 2,790 | 2,815 | 750 | 281.50 |
| 2009-03-06 | 2,840 | 2,860 | 2,720 | 2,830 | 2,072 | 283 |
| 2009-03-05 | 2,640 | 2,950 | 2,630 | 2,920 | 2,985 | 292 |
| 2009-03-04 | 2,625 | 2,640 | 2,570 | 2,630 | 996 | 263 |
| 2009-03-03 | 2,600 | 2,650 | 2,550 | 2,610 | 1,191 | 261 |
| 2009-03-02 | 2,605 | 2,675 | 2,600 | 2,620 | 2,859 | 262 |
| 2009-02-27 | 2,770 | 2,810 | 2,720 | 2,765 | 3,662 | 276.50 |
| 2009-02-26 | 2,820 | 2,885 | 2,800 | 2,800 | 1,387 | 280 |
| 2009-02-25 | 2,890 | 2,890 | 2,760 | 2,850 | 2,193 | 285 |
| 2009-02-24 | 2,780 | 2,815 | 2,720 | 2,810 | 979 | 281 |
| 2009-02-23 | 2,945 | 2,970 | 2,740 | 2,790 | 4,224 | 279 |
| 2009-02-20 | 3,010 | 3,080 | 2,980 | 3,040 | 2,129 | 304 |
| 2009-02-19 | 3,060 | 3,160 | 3,000 | 3,020 | 2,670 | 302 |
| 2009-02-18 | 3,180 | 3,260 | 3,080 | 3,110 | 2,687 | 311 |
| 2009-02-17 | 3,400 | 3,420 | 3,160 | 3,280 | 2,980 | 328 |
| 2009-02-16 | 3,350 | 3,530 | 3,200 | 3,450 | 6,834 | 345 |
| 2009-02-13 | 3,950 | 4,090 | 3,600 | 3,600 | 11,472 | 360 |
| 2009-02-12 | 3,620 | 4,110 | 3,600 | 4,100 | 6,573 | 410 |
| 2009-02-10 | 3,820 | 3,930 | 3,590 | 3,710 | 5,141 | 371 |
| 2009-02-09 | 3,520 | 3,920 | 3,460 | 3,850 | 9,240 | 385 |
| 2009-02-06 | 3,200 | 3,660 | 3,190 | 3,460 | 10,217 | 346 |
| 2009-02-05 | 3,110 | 3,240 | 3,090 | 3,160 | 3,045 | 316 |
| 2009-02-04 | 3,150 | 3,260 | 3,090 | 3,150 | 3,895 | 315 |
| 2009-02-03 | 3,180 | 3,180 | 3,080 | 3,150 | 2,085 | 315 |
| 2009-02-02 | 3,100 | 3,170 | 3,050 | 3,140 | 2,499 | 314 |
| 2009-01-30 | 3,000 | 3,190 | 2,995 | 3,090 | 3,820 | 309 |
| 2009-01-29 | 2,985 | 3,050 | 2,965 | 3,050 | 1,266 | 305 |
| 2009-01-28 | 3,040 | 3,060 | 2,990 | 3,020 | 1,052 | 302 |
| 2009-01-27 | 3,020 | 3,070 | 2,950 | 3,050 | 617 | 305 |
| 2009-01-26 | 3,130 | 3,140 | 2,900 | 3,020 | 2,683 | 302 |
| 2009-01-23 | 3,140 | 3,200 | 3,040 | 3,120 | 1,789 | 312 |
| 2009-01-22 | 3,070 | 3,250 | 3,050 | 3,150 | 3,123 | 315 |
| 2009-01-21 | 3,000 | 3,200 | 2,985 | 3,120 | 3,225 | 312 |
| 2009-01-20 | 3,010 | 3,060 | 2,960 | 3,050 | 1,137 | 305 |
| 2009-01-19 | 2,985 | 3,120 | 2,950 | 3,000 | 2,444 | 300 |
| 2009-01-16 | 2,960 | 3,000 | 2,940 | 2,995 | 1,175 | 299.50 |
| 2009-01-15 | 3,010 | 3,010 | 2,940 | 2,995 | 867 | 299.50 |
| 2009-01-14 | 2,980 | 3,050 | 2,930 | 3,020 | 1,175 | 302 |
| 2009-01-13 | 3,080 | 3,100 | 2,970 | 2,975 | 1,339 | 297.50 |
| 2009-01-09 | 3,090 | 3,140 | 3,050 | 3,080 | 962 | 308 |
| 2009-01-08 | 3,080 | 3,120 | 3,010 | 3,090 | 623 | 309 |
| 2009-01-07 | 3,160 | 3,300 | 3,040 | 3,090 | 2,807 | 309 |
| 2009-01-06 | 3,290 | 3,290 | 3,000 | 3,150 | 5,744 | 315 |
| 2009-01-05 | 3,000 | 3,390 | 2,920 | 3,360 | 4,183 | 336 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株