3727 (株)アプリックス 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 | 47,900 | 48,500 | 47,500 | 47,500 | 251 | 475 |
| 2009-12-29 | 48,150 | 48,700 | 48,100 | 48,300 | 123 | 483 |
| 2009-12-28 | 48,250 | 49,350 | 48,100 | 48,350 | 199 | 483.50 |
| 2009-12-25 | 49,350 | 49,800 | 47,800 | 48,050 | 221 | 480.50 |
| 2009-12-24 | 49,300 | 49,900 | 48,500 | 49,350 | 158 | 493.50 |
| 2009-12-22 | 49,800 | 49,800 | 48,500 | 49,550 | 137 | 495.50 |
| 2009-12-21 | 49,800 | 50,000 | 48,600 | 49,400 | 79 | 494 |
| 2009-12-18 | 48,300 | 49,700 | 47,800 | 49,650 | 91 | 496.50 |
| 2009-12-17 | 48,800 | 49,650 | 48,000 | 48,300 | 220 | 483 |
| 2009-12-16 | 49,600 | 50,700 | 48,000 | 48,800 | 303 | 488 |
| 2009-12-15 | 47,950 | 49,300 | 46,000 | 48,000 | 737 | 480 |
| 2009-12-14 | 48,250 | 48,750 | 47,700 | 48,300 | 148 | 483 |
| 2009-12-11 | 47,950 | 49,300 | 46,250 | 48,650 | 1,722 | 486.50 |
| 2009-12-10 | 50,500 | 51,200 | 50,100 | 50,500 | 297 | 505 |
| 2009-12-09 | 49,900 | 52,100 | 49,700 | 50,700 | 500 | 507 |
| 2009-12-08 | 52,000 | 56,600 | 50,000 | 50,400 | 1,636 | 504 |
| 2009-12-07 | 51,000 | 53,100 | 50,700 | 51,600 | 625 | 516 |
| 2009-12-04 | 50,800 | 51,500 | 49,800 | 50,800 | 456 | 508 |
| 2009-12-03 | 51,500 | 52,200 | 49,900 | 50,300 | 454 | 503 |
| 2009-12-02 | 51,800 | 52,400 | 50,100 | 50,800 | 490 | 508 |
| 2009-12-01 | 49,700 | 51,400 | 49,500 | 51,000 | 598 | 510 |
| 2009-11-30 | 50,000 | 51,200 | 49,900 | 50,200 | 134 | 502 |
| 2009-11-27 | 51,600 | 51,900 | 49,650 | 50,500 | 140 | 505 |
| 2009-11-26 | 50,900 | 52,600 | 50,500 | 52,000 | 147 | 520 |
| 2009-11-25 | 49,800 | 50,900 | 49,400 | 50,700 | 118 | 507 |
| 2009-11-24 | 52,000 | 52,000 | 49,400 | 49,400 | 198 | 494 |
| 2009-11-20 | 48,600 | 51,500 | 48,600 | 51,200 | 309 | 512 |
| 2009-11-19 | 49,300 | 49,300 | 47,050 | 49,000 | 295 | 490 |
| 2009-11-18 | 49,250 | 49,800 | 47,200 | 49,400 | 317 | 494 |
| 2009-11-17 | 52,600 | 53,900 | 49,100 | 49,100 | 593 | 491 |
| 2009-11-16 | 50,900 | 52,400 | 50,900 | 52,100 | 506 | 521 |
| 2009-11-13 | 49,500 | 51,500 | 49,200 | 50,900 | 256 | 509 |
| 2009-11-12 | 49,100 | 51,700 | 48,200 | 49,500 | 1,138 | 495 |
| 2009-11-11 | 51,000 | 51,000 | 50,200 | 51,000 | 2,043 | 510 |
| 2009-11-10 | 49,000 | 49,200 | 47,000 | 47,000 | 196 | 470 |
| 2009-11-09 | 49,250 | 49,900 | 48,900 | 48,900 | 78 | 489 |
| 2009-11-06 | 50,500 | 50,800 | 49,200 | 49,700 | 110 | 497 |
| 2009-11-05 | 51,700 | 51,700 | 49,800 | 50,100 | 59 | 501 |
| 2009-11-04 | 52,000 | 52,000 | 50,100 | 51,400 | 194 | 514 |
| 2009-11-02 | 51,900 | 52,500 | 51,000 | 52,500 | 33 | 525 |
| 2009-10-30 | 53,400 | 55,900 | 53,400 | 53,700 | 65 | 537 |
| 2009-10-29 | 52,800 | 55,600 | 52,100 | 53,100 | 126 | 531 |
| 2009-10-28 | 54,500 | 54,500 | 53,200 | 53,300 | 66 | 533 |
| 2009-10-27 | 55,500 | 57,000 | 55,000 | 55,000 | 101 | 550 |
| 2009-10-26 | 54,000 | 55,500 | 52,500 | 55,500 | 83 | 555 |
| 2009-10-23 | 56,900 | 58,000 | 54,500 | 54,500 | 254 | 545 |
| 2009-10-22 | 53,700 | 56,900 | 53,400 | 56,400 | 421 | 564 |
| 2009-10-21 | 51,100 | 54,500 | 50,900 | 53,600 | 314 | 536 |
| 2009-10-20 | 50,500 | 51,000 | 50,000 | 50,900 | 140 | 509 |
| 2009-10-19 | 49,400 | 50,500 | 49,400 | 50,500 | 63 | 505 |
| 2009-10-16 | 50,300 | 50,500 | 49,500 | 49,800 | 299 | 498 |
| 2009-10-15 | 50,300 | 50,700 | 49,500 | 50,200 | 184 | 502 |
| 2009-10-14 | 50,500 | 50,500 | 48,700 | 49,900 | 102 | 499 |
| 2009-10-13 | 51,000 | 51,000 | 49,800 | 50,400 | 80 | 504 |
| 2009-10-09 | 50,600 | 51,000 | 50,000 | 50,800 | 47 | 508 |
| 2009-10-08 | 50,400 | 52,000 | 48,600 | 51,100 | 235 | 511 |
| 2009-10-07 | 46,600 | 50,900 | 46,000 | 50,900 | 394 | 509 |
| 2009-10-06 | 47,150 | 48,200 | 45,400 | 47,000 | 944 | 470 |
| 2009-10-05 | 48,200 | 49,800 | 46,100 | 46,450 | 501 | 464.50 |
| 2009-10-02 | 49,150 | 49,150 | 47,000 | 48,000 | 551 | 480 |
| 2009-10-01 | 53,000 | 53,100 | 49,500 | 50,000 | 622 | 500 |
| 2009-09-30 | 53,300 | 53,500 | 51,400 | 53,400 | 1,037 | 534 |
| 2009-09-29 | 49,000 | 50,500 | 49,000 | 49,500 | 209 | 495 |
| 2009-09-28 | 51,000 | 51,000 | 47,650 | 48,600 | 518 | 486 |
| 2009-09-25 | 50,600 | 52,300 | 50,100 | 51,200 | 343 | 512 |
| 2009-09-24 | 51,500 | 52,300 | 49,950 | 50,100 | 891 | 501 |
| 2009-09-18 | 52,600 | 52,600 | 50,400 | 51,000 | 972 | 510 |
| 2009-09-17 | 57,700 | 58,000 | 51,800 | 52,500 | 690 | 525 |
| 2009-09-16 | 57,200 | 61,500 | 56,000 | 56,700 | 283 | 567 |
| 2009-09-15 | 60,000 | 60,000 | 55,000 | 57,400 | 712 | 574 |
| 2009-09-14 | 61,900 | 62,000 | 60,000 | 60,000 | 441 | 600 |
| 2009-09-11 | 62,500 | 63,800 | 61,400 | 63,400 | 476 | 634 |
| 2009-09-10 | 60,500 | 63,000 | 60,500 | 63,000 | 527 | 630 |
| 2009-09-09 | 62,100 | 62,600 | 59,600 | 59,900 | 496 | 599 |
| 2009-09-08 | 63,700 | 63,700 | 61,500 | 61,700 | 262 | 617 |
| 2009-09-07 | 65,100 | 65,200 | 63,700 | 63,700 | 220 | 637 |
| 2009-09-04 | 66,200 | 67,100 | 65,000 | 65,200 | 118 | 652 |
| 2009-09-03 | 67,000 | 67,000 | 65,000 | 65,800 | 178 | 658 |
| 2009-09-02 | 66,900 | 67,800 | 66,800 | 67,300 | 69 | 673 |
| 2009-09-01 | 67,000 | 68,400 | 67,000 | 67,600 | 61 | 676 |
| 2009-08-31 | 68,000 | 68,300 | 67,600 | 68,100 | 87 | 681 |
| 2009-08-28 | 67,100 | 69,800 | 67,100 | 68,100 | 96 | 681 |
| 2009-08-27 | 67,200 | 67,600 | 66,800 | 67,600 | 72 | 676 |
| 2009-08-26 | 67,100 | 67,900 | 66,300 | 67,000 | 78 | 670 |
| 2009-08-25 | 67,100 | 68,500 | 67,000 | 67,000 | 147 | 670 |
| 2009-08-24 | 67,000 | 68,300 | 67,000 | 67,300 | 77 | 673 |
| 2009-08-21 | 67,500 | 68,400 | 65,800 | 67,100 | 435 | 671 |
| 2009-08-20 | 69,100 | 70,000 | 69,000 | 69,000 | 77 | 690 |
| 2009-08-19 | 69,200 | 71,200 | 69,200 | 69,500 | 247 | 695 |
| 2009-08-18 | 69,500 | 71,000 | 68,900 | 69,000 | 186 | 690 |
| 2009-08-17 | 71,500 | 72,100 | 70,100 | 70,200 | 257 | 702 |
| 2009-08-14 | 71,500 | 72,900 | 71,500 | 72,500 | 108 | 725 |
| 2009-08-13 | 72,200 | 73,600 | 71,800 | 72,100 | 166 | 721 |
| 2009-08-12 | 69,900 | 72,000 | 69,900 | 71,800 | 96 | 718 |
| 2009-08-11 | 70,000 | 71,000 | 68,800 | 70,900 | 118 | 709 |
| 2009-08-10 | 70,100 | 71,000 | 69,500 | 69,900 | 98 | 699 |
| 2009-08-07 | 69,200 | 71,000 | 69,100 | 70,000 | 91 | 700 |
| 2009-08-06 | 69,300 | 70,100 | 68,100 | 70,000 | 156 | 700 |
| 2009-08-05 | 70,400 | 71,400 | 70,000 | 70,000 | 49 | 700 |
| 2009-08-04 | 72,000 | 72,000 | 70,100 | 71,000 | 25 | 710 |
| 2009-08-03 | 69,300 | 72,000 | 69,300 | 71,000 | 48 | 710 |
| 2009-07-31 | 71,000 | 71,900 | 70,200 | 71,200 | 123 | 712 |
| 2009-07-30 | 70,800 | 71,500 | 70,000 | 71,000 | 58 | 710 |
| 2009-07-29 | 70,500 | 71,900 | 70,500 | 71,600 | 45 | 716 |
| 2009-07-28 | 73,400 | 73,400 | 70,800 | 71,500 | 44 | 715 |
| 2009-07-27 | 72,500 | 73,500 | 72,100 | 72,500 | 54 | 725 |
| 2009-07-24 | 72,100 | 73,700 | 71,500 | 73,500 | 191 | 735 |
| 2009-07-23 | 69,500 | 72,400 | 68,500 | 71,900 | 158 | 719 |
| 2009-07-22 | 70,000 | 70,700 | 68,200 | 69,700 | 141 | 697 |
| 2009-07-21 | 68,500 | 71,000 | 68,500 | 70,000 | 75 | 700 |
| 2009-07-17 | 70,300 | 71,500 | 68,300 | 68,500 | 90 | 685 |
| 2009-07-16 | 68,400 | 71,000 | 67,000 | 69,300 | 238 | 693 |
| 2009-07-15 | 66,000 | 67,700 | 65,300 | 66,900 | 152 | 669 |
| 2009-07-14 | 64,800 | 67,000 | 64,800 | 65,000 | 187 | 650 |
| 2009-07-13 | 70,400 | 71,000 | 62,000 | 64,500 | 600 | 645 |
| 2009-07-10 | 74,000 | 74,000 | 69,500 | 71,400 | 336 | 714 |
| 2009-07-09 | 76,500 | 76,500 | 72,100 | 73,000 | 422 | 730 |
| 2009-07-08 | 75,200 | 77,000 | 74,200 | 75,500 | 297 | 755 |
| 2009-07-07 | 78,000 | 78,500 | 75,000 | 76,000 | 479 | 760 |
| 2009-07-06 | 73,000 | 77,200 | 73,000 | 76,000 | 434 | 760 |
| 2009-07-03 | 72,500 | 76,400 | 71,600 | 72,000 | 1,046 | 720 |
| 2009-07-02 | 71,900 | 73,200 | 71,500 | 72,500 | 227 | 725 |
| 2009-07-01 | 70,200 | 71,400 | 69,900 | 69,900 | 165 | 699 |
| 2009-06-30 | 70,200 | 71,300 | 69,500 | 70,300 | 203 | 703 |
| 2009-06-29 | 70,000 | 71,000 | 69,800 | 70,500 | 97 | 705 |
| 2009-06-26 | 70,500 | 71,400 | 69,600 | 71,000 | 146 | 710 |
| 2009-06-25 | 70,000 | 71,500 | 69,800 | 71,500 | 141 | 715 |
| 2009-06-24 | 71,900 | 71,900 | 69,000 | 70,000 | 233 | 700 |
| 2009-06-23 | 70,500 | 72,400 | 69,500 | 71,400 | 225 | 714 |
| 2009-06-22 | 70,800 | 74,400 | 70,800 | 72,000 | 261 | 720 |
| 2009-06-19 | 70,300 | 71,200 | 70,000 | 70,500 | 188 | 705 |
| 2009-06-18 | 71,800 | 72,500 | 70,000 | 70,300 | 391 | 703 |
| 2009-06-17 | 71,800 | 75,700 | 71,500 | 72,600 | 273 | 726 |
| 2009-06-16 | 74,500 | 76,000 | 71,000 | 72,000 | 276 | 720 |
| 2009-06-15 | 75,000 | 76,500 | 73,200 | 76,500 | 314 | 765 |
| 2009-06-12 | 75,000 | 75,500 | 72,200 | 75,400 | 312 | 754 |
| 2009-06-11 | 72,100 | 74,200 | 72,100 | 74,200 | 258 | 742 |
| 2009-06-10 | 70,500 | 72,800 | 70,100 | 72,400 | 277 | 724 |
| 2009-06-09 | 70,000 | 71,200 | 69,400 | 70,000 | 93 | 700 |
| 2009-06-08 | 70,200 | 71,500 | 69,800 | 70,300 | 91 | 703 |
| 2009-06-05 | 70,500 | 71,600 | 70,000 | 70,000 | 111 | 700 |
| 2009-06-04 | 72,000 | 72,000 | 70,500 | 70,600 | 137 | 706 |
| 2009-06-03 | 72,000 | 73,800 | 70,300 | 73,000 | 209 | 730 |
| 2009-06-02 | 74,500 | 75,000 | 70,800 | 72,600 | 289 | 726 |
| 2009-06-01 | 76,500 | 78,500 | 73,300 | 73,500 | 558 | 735 |
| 2009-05-29 | 71,900 | 74,000 | 70,300 | 73,500 | 337 | 735 |
| 2009-05-28 | 69,800 | 70,600 | 69,500 | 70,500 | 184 | 705 |
| 2009-05-27 | 70,900 | 72,000 | 70,000 | 70,700 | 292 | 707 |
| 2009-05-26 | 70,600 | 71,000 | 68,000 | 69,400 | 247 | 694 |
| 2009-05-25 | 67,000 | 70,100 | 66,600 | 69,100 | 269 | 691 |
| 2009-05-22 | 64,700 | 66,800 | 64,500 | 65,700 | 88 | 657 |
| 2009-05-21 | 65,700 | 67,000 | 65,000 | 65,100 | 136 | 651 |
| 2009-05-20 | 66,200 | 67,500 | 65,400 | 66,200 | 103 | 662 |
| 2009-05-19 | 68,500 | 69,000 | 66,400 | 66,700 | 89 | 667 |
| 2009-05-18 | 67,100 | 68,900 | 65,600 | 68,800 | 101 | 688 |
| 2009-05-15 | 65,200 | 69,400 | 65,000 | 67,600 | 127 | 676 |
| 2009-05-14 | 69,200 | 69,200 | 64,700 | 64,700 | 440 | 647 |
| 2009-05-13 | 69,900 | 70,700 | 69,200 | 70,200 | 63 | 702 |
| 2009-05-12 | 69,500 | 71,000 | 69,300 | 70,000 | 59 | 700 |
| 2009-05-11 | 72,000 | 72,000 | 69,300 | 69,600 | 183 | 696 |
| 2009-05-08 | 69,600 | 72,000 | 69,600 | 71,000 | 107 | 710 |
| 2009-05-07 | 72,000 | 72,500 | 69,100 | 71,000 | 143 | 710 |
| 2009-05-01 | 69,000 | 70,000 | 68,000 | 69,100 | 52 | 691 |
| 2009-04-30 | 67,300 | 69,900 | 67,300 | 69,900 | 143 | 699 |
| 2009-04-28 | 73,900 | 74,200 | 67,800 | 67,800 | 318 | 678 |
| 2009-04-27 | 76,300 | 77,600 | 72,600 | 73,000 | 238 | 730 |
| 2009-04-24 | 74,000 | 78,000 | 72,400 | 74,300 | 611 | 743 |
| 2009-04-23 | 69,200 | 74,000 | 68,500 | 73,000 | 499 | 730 |
| 2009-04-22 | 70,000 | 70,000 | 68,400 | 69,700 | 87 | 697 |
| 2009-04-21 | 70,000 | 70,000 | 69,000 | 69,200 | 48 | 692 |
| 2009-04-20 | 69,100 | 71,900 | 68,500 | 71,700 | 131 | 717 |
| 2009-04-17 | 68,500 | 71,000 | 68,500 | 70,000 | 65 | 700 |
| 2009-04-16 | 71,900 | 71,900 | 68,500 | 69,000 | 106 | 690 |
| 2009-04-15 | 68,200 | 71,900 | 68,000 | 71,700 | 162 | 717 |
| 2009-04-14 | 69,100 | 70,100 | 68,000 | 68,300 | 83 | 683 |
| 2009-04-13 | 71,800 | 72,000 | 69,300 | 69,400 | 122 | 694 |
| 2009-04-10 | 71,900 | 72,100 | 70,200 | 71,600 | 177 | 716 |
| 2009-04-09 | 71,900 | 71,900 | 69,000 | 70,100 | 246 | 701 |
| 2009-04-08 | 73,400 | 73,600 | 71,000 | 71,500 | 132 | 715 |
| 2009-04-07 | 74,900 | 75,000 | 73,200 | 73,200 | 130 | 732 |
| 2009-04-06 | 72,300 | 75,600 | 72,100 | 75,000 | 224 | 750 |
| 2009-04-03 | 71,000 | 73,000 | 70,000 | 71,900 | 199 | 719 |
| 2009-04-02 | 67,500 | 72,600 | 66,700 | 70,200 | 222 | 702 |
| 2009-04-01 | 68,500 | 69,900 | 67,500 | 67,700 | 71 | 677 |
| 2009-03-31 | 64,500 | 70,500 | 63,700 | 70,500 | 331 | 705 |
| 2009-03-30 | 66,000 | 66,200 | 64,800 | 65,500 | 163 | 655 |
| 2009-03-27 | 63,000 | 65,500 | 63,000 | 64,300 | 178 | 643 |
| 2009-03-26 | 61,200 | 62,800 | 60,700 | 62,100 | 219 | 621 |
| 2009-03-25 | 59,800 | 61,600 | 58,200 | 60,700 | 258 | 607 |
| 2009-03-24 | 61,000 | 61,600 | 59,300 | 60,000 | 180 | 600 |
| 2009-03-23 | 61,700 | 62,000 | 60,000 | 60,000 | 173 | 600 |
| 2009-03-19 | 60,900 | 63,500 | 60,900 | 62,200 | 218 | 622 |
| 2009-03-18 | 61,500 | 61,500 | 60,000 | 60,600 | 139 | 606 |
| 2009-03-17 | 61,000 | 61,000 | 58,800 | 59,500 | 110 | 595 |
| 2009-03-16 | 60,000 | 62,500 | 60,000 | 61,900 | 155 | 619 |
| 2009-03-13 | 61,000 | 62,000 | 60,500 | 60,700 | 79 | 607 |
| 2009-03-12 | 60,300 | 62,000 | 60,000 | 60,500 | 46 | 605 |
| 2009-03-11 | 61,000 | 62,500 | 60,400 | 62,100 | 73 | 621 |
| 2009-03-10 | 57,500 | 60,000 | 57,500 | 60,000 | 138 | 600 |
| 2009-03-09 | 57,700 | 58,800 | 56,100 | 58,500 | 97 | 585 |
| 2009-03-06 | 58,000 | 58,700 | 57,000 | 58,200 | 83 | 582 |
| 2009-03-05 | 58,100 | 59,300 | 58,100 | 58,700 | 37 | 587 |
| 2009-03-04 | 57,900 | 59,400 | 57,900 | 58,500 | 173 | 585 |
| 2009-03-03 | 58,800 | 59,500 | 58,800 | 59,400 | 44 | 594 |
| 2009-03-02 | 62,000 | 62,500 | 60,000 | 61,300 | 146 | 613 |
| 2009-02-27 | 58,100 | 63,500 | 58,100 | 63,500 | 473 | 635 |
| 2009-02-26 | 57,500 | 61,900 | 57,000 | 58,500 | 251 | 585 |
| 2009-02-25 | 54,900 | 57,600 | 54,900 | 57,000 | 190 | 570 |
| 2009-02-24 | 54,000 | 54,900 | 53,000 | 54,900 | 190 | 549 |
| 2009-02-23 | 53,500 | 53,500 | 51,400 | 53,500 | 240 | 535 |
| 2009-02-20 | 55,600 | 59,000 | 53,600 | 55,500 | 196 | 555 |
| 2009-02-19 | 59,000 | 59,200 | 55,500 | 56,600 | 197 | 566 |
| 2009-02-18 | 59,300 | 60,000 | 57,100 | 58,000 | 236 | 580 |
| 2009-02-17 | 59,400 | 61,900 | 59,400 | 60,300 | 1,035 | 603 |
| 2009-02-16 | 64,400 | 64,400 | 64,400 | 64,400 | 94 | 644 |
| 2009-02-13 | 68,000 | 69,400 | 67,500 | 69,400 | 108 | 694 |
| 2009-02-12 | 68,200 | 69,000 | 67,000 | 67,900 | 157 | 679 |
| 2009-02-10 | 68,600 | 69,000 | 68,000 | 68,700 | 185 | 687 |
| 2009-02-09 | 75,400 | 75,600 | 66,600 | 67,800 | 784 | 678 |
| 2009-02-06 | 76,500 | 77,300 | 74,500 | 75,500 | 194 | 755 |
| 2009-02-05 | 75,700 | 79,700 | 75,300 | 76,900 | 273 | 769 |
| 2009-02-04 | 75,000 | 76,700 | 74,100 | 75,700 | 232 | 757 |
| 2009-02-03 | 76,900 | 77,800 | 74,000 | 75,000 | 194 | 750 |
| 2009-02-02 | 78,900 | 79,700 | 75,000 | 76,000 | 195 | 760 |
| 2009-01-30 | 76,100 | 80,000 | 73,500 | 80,000 | 351 | 800 |
| 2009-01-29 | 80,200 | 81,700 | 76,000 | 76,000 | 424 | 760 |
| 2009-01-28 | 73,000 | 79,800 | 73,000 | 79,000 | 420 | 790 |
| 2009-01-27 | 73,900 | 74,500 | 70,000 | 72,600 | 131 | 726 |
| 2009-01-26 | 72,000 | 77,000 | 72,000 | 73,000 | 426 | 730 |
| 2009-01-23 | 67,400 | 73,900 | 67,400 | 72,300 | 548 | 723 |
| 2009-01-22 | 70,700 | 71,200 | 67,800 | 68,900 | 290 | 689 |
| 2009-01-21 | 72,000 | 72,800 | 69,000 | 70,900 | 502 | 709 |
| 2009-01-20 | 77,000 | 77,800 | 72,600 | 74,700 | 339 | 747 |
| 2009-01-19 | 74,400 | 75,500 | 72,500 | 74,100 | 283 | 741 |
| 2009-01-16 | 75,300 | 77,000 | 74,000 | 74,400 | 355 | 744 |
| 2009-01-15 | 77,100 | 78,600 | 75,500 | 76,300 | 358 | 763 |
| 2009-01-14 | 80,200 | 83,000 | 79,100 | 80,000 | 510 | 800 |
| 2009-01-13 | 76,600 | 81,000 | 76,100 | 79,600 | 447 | 796 |
| 2009-01-09 | 76,200 | 80,800 | 75,500 | 77,600 | 391 | 776 |
| 2009-01-08 | 77,200 | 78,200 | 75,500 | 76,400 | 199 | 764 |
| 2009-01-07 | 80,900 | 81,600 | 77,100 | 78,200 | 447 | 782 |
| 2009-01-06 | 79,000 | 84,300 | 78,700 | 80,800 | 709 | 808 |
| 2009-01-05 | 81,000 | 82,700 | 78,800 | 79,000 | 431 | 790 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
