3756 (株)豆蔵ホールディングス 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 | 38,502 | 38,502 | 37,902 | 38,100 | 50 | 63.50 |
| 2009-12-29 | 38,550 | 39,000 | 38,250 | 38,250 | 22 | 63.75 |
| 2009-12-28 | 39,798 | 39,798 | 39,498 | 39,750 | 32 | 66.25 |
| 2009-12-25 | 38,598 | 38,598 | 37,902 | 38,502 | 99 | 64.17 |
| 2009-12-24 | 38,202 | 39,402 | 38,202 | 38,598 | 54 | 64.33 |
| 2009-12-22 | 38,100 | 38,502 | 38,100 | 38,298 | 20 | 63.83 |
| 2009-12-21 | 38,952 | 39,300 | 37,998 | 38,400 | 55 | 64 |
| 2009-12-18 | 38,550 | 39,000 | 38,502 | 39,000 | 11 | 65 |
| 2009-12-17 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 65 |
| 2009-12-16 | 38,202 | 38,748 | 38,202 | 38,748 | 20 | 64.58 |
| 2009-12-15 | 39,000 | 39,900 | 38,202 | 39,852 | 15 | 66.42 |
| 2009-12-14 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 65 |
| 2009-12-11 | 39,102 | 39,498 | 39,000 | 39,498 | 10 | 65.83 |
| 2009-12-10 | 39,600 | 39,600 | 39,102 | 39,102 | 6 | 65.17 |
| 2009-12-09 | 39,102 | 40,002 | 39,102 | 39,600 | 43 | 66 |
| 2009-12-08 | 41,100 | 41,502 | 40,998 | 41,502 | 13 | 69.17 |
| 2009-12-07 | 41,052 | 41,100 | 40,998 | 41,100 | 13 | 68.50 |
| 2009-12-04 | 41,100 | 41,100 | 40,998 | 40,998 | 13 | 68.33 |
| 2009-12-03 | 40,698 | 41,100 | 40,698 | 40,998 | 9 | 68.33 |
| 2009-12-02 | 40,650 | 40,752 | 40,602 | 40,650 | 19 | 67.75 |
| 2009-12-01 | 40,098 | 40,602 | 39,798 | 40,602 | 11 | 67.67 |
| 2009-11-30 | 40,200 | 40,200 | 39,798 | 39,798 | 6 | 66.33 |
| 2009-11-27 | 40,398 | 42,252 | 39,402 | 40,200 | 21 | 67 |
| 2009-11-26 | 43,302 | 43,302 | 43,302 | 43,302 | 19 | 72.17 |
| 2009-11-25 | 42,702 | 42,702 | 42,600 | 42,600 | 2 | 71 |
| 2009-11-24 | 40,800 | 40,800 | 39,000 | 39,000 | 2 | 65 |
| 2009-11-20 | 37,848 | 42,000 | 37,848 | 42,000 | 11 | 70 |
| 2009-11-19 | 39,798 | 39,852 | 39,000 | 39,048 | 15 | 65.08 |
| 2009-11-18 | 40,002 | 40,050 | 40,002 | 40,050 | 19 | 66.75 |
| 2009-11-16 | 40,050 | 43,002 | 40,050 | 42,702 | 45 | 71.17 |
| 2009-11-13 | 40,302 | 40,302 | 40,002 | 40,050 | 24 | 66.75 |
| 2009-11-12 | 40,602 | 40,698 | 40,602 | 40,698 | 2 | 67.83 |
| 2009-11-11 | 41,202 | 41,598 | 40,602 | 40,602 | 50 | 67.67 |
| 2009-11-10 | 41,400 | 42,198 | 41,352 | 42,000 | 20 | 70 |
| 2009-11-09 | 40,998 | 41,052 | 40,602 | 40,602 | 31 | 67.67 |
| 2009-11-06 | 41,898 | 41,898 | 41,298 | 41,298 | 16 | 68.83 |
| 2009-11-05 | 41,100 | 41,100 | 40,602 | 41,100 | 14 | 68.50 |
| 2009-11-04 | 40,800 | 42,300 | 40,752 | 42,300 | 6 | 70.50 |
| 2009-11-02 | 41,700 | 42,000 | 41,700 | 42,000 | 27 | 70 |
| 2009-10-30 | 42,198 | 42,198 | 40,098 | 41,700 | 13 | 69.50 |
| 2009-10-29 | 41,598 | 41,802 | 40,098 | 41,400 | 44 | 69 |
| 2009-10-28 | 41,802 | 41,802 | 41,802 | 41,802 | 1 | 69.67 |
| 2009-10-27 | 43,002 | 43,002 | 42,000 | 42,000 | 27 | 70 |
| 2009-10-26 | 44,400 | 44,400 | 42,102 | 42,102 | 38 | 70.17 |
| 2009-10-23 | 42,900 | 43,500 | 42,900 | 43,200 | 9 | 72 |
| 2009-10-22 | 43,002 | 43,002 | 42,102 | 42,498 | 17 | 70.83 |
| 2009-10-21 | 43,002 | 43,002 | 43,002 | 43,002 | 20 | 71.67 |
| 2009-10-20 | 43,500 | 43,500 | 43,098 | 43,098 | 8 | 71.83 |
| 2009-10-19 | 44,400 | 44,400 | 43,200 | 44,400 | 19 | 74 |
| 2009-10-16 | 43,800 | 44,448 | 43,800 | 43,998 | 6 | 73.33 |
| 2009-10-15 | 43,098 | 43,902 | 43,002 | 43,002 | 14 | 71.67 |
| 2009-10-13 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 72.50 |
| 2009-10-09 | 43,800 | 43,998 | 43,002 | 43,302 | 22 | 72.17 |
| 2009-10-07 | 43,398 | 44,598 | 43,002 | 44,598 | 5 | 74.33 |
| 2009-10-05 | 43,002 | 46,002 | 43,002 | 46,002 | 39 | 76.67 |
| 2009-10-02 | 44,502 | 44,502 | 43,002 | 43,050 | 46 | 71.75 |
| 2009-10-01 | 42,498 | 44,502 | 42,000 | 44,502 | 61 | 74.17 |
| 2009-09-30 | 42,900 | 43,698 | 42,000 | 42,000 | 64 | 70 |
| 2009-09-29 | 45,000 | 45,000 | 44,502 | 44,502 | 27 | 74.17 |
| 2009-09-28 | 47,100 | 47,100 | 47,100 | 47,100 | 18 | 78.50 |
| 2009-09-25 | 46,050 | 46,050 | 45,102 | 45,102 | 43 | 75.17 |
| 2009-09-24 | 46,002 | 46,098 | 45,798 | 45,798 | 11 | 76.33 |
| 2009-09-18 | 45,600 | 46,002 | 45,498 | 46,002 | 8 | 76.67 |
| 2009-09-17 | 46,398 | 46,500 | 46,002 | 46,002 | 12 | 76.67 |
| 2009-09-16 | 48,000 | 48,000 | 46,002 | 46,398 | 17 | 77.33 |
| 2009-09-15 | 48,000 | 48,048 | 48,000 | 48,048 | 4 | 80.08 |
| 2009-09-14 | 47,298 | 47,298 | 47,298 | 47,298 | 2 | 78.83 |
| 2009-09-11 | 49,200 | 49,200 | 48,702 | 48,702 | 9 | 81.17 |
| 2009-09-10 | 49,002 | 49,002 | 48,600 | 48,600 | 20 | 81 |
| 2009-09-09 | 47,400 | 48,900 | 47,400 | 48,900 | 78 | 81.50 |
| 2009-09-08 | 47,550 | 47,700 | 46,998 | 46,998 | 9 | 78.33 |
| 2009-09-07 | 46,998 | 46,998 | 45,102 | 45,150 | 53 | 75.25 |
| 2009-09-04 | 48,498 | 48,498 | 47,502 | 47,502 | 8 | 79.17 |
| 2009-09-03 | 48,900 | 49,098 | 48,498 | 48,498 | 28 | 80.83 |
| 2009-09-02 | 48,900 | 49,302 | 48,900 | 48,900 | 21 | 81.50 |
| 2009-09-01 | 47,700 | 49,200 | 47,700 | 48,900 | 8 | 81.50 |
| 2009-08-31 | 49,500 | 49,500 | 47,502 | 47,598 | 8 | 79.33 |
| 2009-08-28 | 48,000 | 49,500 | 48,000 | 49,500 | 43 | 82.50 |
| 2009-08-27 | 48,702 | 49,500 | 48,000 | 48,000 | 16 | 80 |
| 2009-08-26 | 49,002 | 49,398 | 48,702 | 48,798 | 85 | 81.33 |
| 2009-08-25 | 47,298 | 47,598 | 47,298 | 47,400 | 10 | 79 |
| 2009-08-24 | 45,798 | 46,500 | 45,798 | 46,500 | 8 | 77.50 |
| 2009-08-21 | 46,602 | 46,602 | 46,200 | 46,200 | 9 | 77 |
| 2009-08-20 | 46,152 | 46,248 | 46,050 | 46,200 | 57 | 77 |
| 2009-08-19 | 46,302 | 46,950 | 46,302 | 46,950 | 11 | 78.25 |
| 2009-08-18 | 46,002 | 46,002 | 45,102 | 45,102 | 31 | 75.17 |
| 2009-08-17 | 48,000 | 48,000 | 46,002 | 46,002 | 48 | 76.67 |
| 2009-08-14 | 48,402 | 48,648 | 48,000 | 48,000 | 10 | 80 |
| 2009-08-13 | 48,000 | 48,498 | 48,000 | 48,402 | 31 | 80.67 |
| 2009-08-12 | 47,400 | 48,498 | 46,902 | 46,998 | 10 | 78.33 |
| 2009-08-11 | 48,198 | 48,702 | 46,998 | 48,702 | 10 | 81.17 |
| 2009-08-10 | 47,052 | 47,052 | 46,998 | 46,998 | 3 | 78.33 |
| 2009-08-05 | 46,998 | 46,998 | 46,998 | 46,998 | 4 | 78.33 |
| 2009-08-04 | 47,502 | 47,502 | 46,998 | 46,998 | 26 | 78.33 |
| 2009-08-03 | 47,700 | 47,700 | 47,502 | 47,502 | 31 | 79.17 |
| 2009-07-31 | 48,000 | 48,000 | 47,502 | 47,598 | 22 | 79.33 |
| 2009-07-30 | 46,200 | 49,002 | 46,200 | 49,002 | 47 | 81.67 |
| 2009-07-29 | 48,798 | 49,002 | 48,798 | 49,002 | 10 | 81.67 |
| 2009-07-28 | 49,200 | 49,200 | 49,002 | 49,002 | 10 | 81.67 |
| 2009-07-27 | 51,000 | 51,000 | 49,602 | 49,602 | 36 | 82.67 |
| 2009-07-24 | 49,302 | 49,998 | 49,002 | 49,998 | 63 | 83.33 |
| 2009-07-23 | 46,098 | 49,500 | 46,002 | 49,002 | 70 | 81.67 |
| 2009-07-22 | 46,752 | 46,752 | 46,500 | 46,500 | 13 | 77.50 |
| 2009-07-21 | 46,200 | 46,752 | 46,200 | 46,752 | 10 | 77.92 |
| 2009-07-17 | 48,402 | 48,798 | 46,200 | 46,200 | 35 | 77 |
| 2009-07-16 | 46,002 | 48,798 | 46,002 | 48,798 | 96 | 81.33 |
| 2009-07-15 | 43,902 | 46,098 | 43,902 | 45,348 | 34 | 75.58 |
| 2009-07-14 | 42,600 | 43,200 | 42,600 | 42,702 | 41 | 71.17 |
| 2009-07-13 | 44,598 | 46,998 | 42,000 | 42,300 | 52 | 70.50 |
| 2009-07-10 | 45,402 | 45,498 | 45,348 | 45,348 | 37 | 75.58 |
| 2009-07-09 | 47,598 | 47,598 | 44,502 | 46,500 | 113 | 77.50 |
| 2009-07-08 | 49,002 | 49,002 | 48,000 | 48,000 | 33 | 80 |
| 2009-07-07 | 49,650 | 49,998 | 49,602 | 49,602 | 22 | 82.67 |
| 2009-07-06 | 49,050 | 50,100 | 49,050 | 49,302 | 12 | 82.17 |
| 2009-07-03 | 49,098 | 49,500 | 49,098 | 49,152 | 15 | 81.92 |
| 2009-07-02 | 49,500 | 51,498 | 49,500 | 49,998 | 54 | 83.33 |
| 2009-07-01 | 51,000 | 51,000 | 49,098 | 49,998 | 80 | 83.33 |
| 2009-06-30 | 49,998 | 50,802 | 49,998 | 50,802 | 84 | 84.67 |
| 2009-06-29 | 49,002 | 50,502 | 49,002 | 50,502 | 66 | 84.17 |
| 2009-06-26 | 50,598 | 50,598 | 49,200 | 49,398 | 40 | 82.33 |
| 2009-06-25 | 48,150 | 48,798 | 48,000 | 48,450 | 26 | 80.75 |
| 2009-06-24 | 47,802 | 49,002 | 47,802 | 48,150 | 27 | 80.25 |
| 2009-06-23 | 49,500 | 49,500 | 48,102 | 48,102 | 56 | 80.17 |
| 2009-06-22 | 48,300 | 49,998 | 48,300 | 49,698 | 28 | 82.83 |
| 2009-06-19 | 47,700 | 48,900 | 47,700 | 48,300 | 18 | 80.50 |
| 2009-06-18 | 48,900 | 48,900 | 46,998 | 48,498 | 73 | 80.83 |
| 2009-06-17 | 49,998 | 49,998 | 48,198 | 48,900 | 27 | 81.50 |
| 2009-06-16 | 50,502 | 51,498 | 49,998 | 49,998 | 93 | 83.33 |
| 2009-06-15 | 48,498 | 49,998 | 47,100 | 49,998 | 91 | 83.33 |
| 2009-06-12 | 44,550 | 48,498 | 44,550 | 48,498 | 86 | 80.83 |
| 2009-06-11 | 46,098 | 46,098 | 44,502 | 44,502 | 57 | 74.17 |
| 2009-06-10 | 46,002 | 46,398 | 45,048 | 45,300 | 20 | 75.50 |
| 2009-06-09 | 47,850 | 49,500 | 44,052 | 46,398 | 87 | 77.33 |
| 2009-06-08 | 44,100 | 47,850 | 43,998 | 47,850 | 89 | 79.75 |
| 2009-06-05 | 43,800 | 43,998 | 43,800 | 43,848 | 18 | 73.08 |
| 2009-06-04 | 44,802 | 44,802 | 43,800 | 43,848 | 50 | 73.08 |
| 2009-06-03 | 44,298 | 44,502 | 43,650 | 43,998 | 24 | 73.33 |
| 2009-06-02 | 45,702 | 45,702 | 43,602 | 43,998 | 180 | 73.33 |
| 2009-06-01 | 43,302 | 45,798 | 43,302 | 45,300 | 144 | 75.50 |
| 2009-05-29 | 43,200 | 43,200 | 41,802 | 41,802 | 83 | 69.67 |
| 2009-05-28 | 41,598 | 43,200 | 41,598 | 43,200 | 92 | 72 |
| 2009-05-27 | 42,402 | 42,702 | 41,100 | 41,598 | 101 | 69.33 |
| 2009-05-26 | 40,848 | 42,300 | 40,098 | 42,000 | 166 | 70 |
| 2009-05-25 | 39,498 | 40,200 | 39,498 | 40,050 | 30 | 66.75 |
| 2009-05-22 | 39,000 | 40,002 | 39,000 | 39,498 | 54 | 65.83 |
| 2009-05-21 | 40,152 | 40,398 | 39,798 | 40,200 | 35 | 67 |
| 2009-05-20 | 40,398 | 40,500 | 40,002 | 40,050 | 32 | 66.75 |
| 2009-05-19 | 40,302 | 41,202 | 40,302 | 40,398 | 41 | 67.33 |
| 2009-05-18 | 41,298 | 41,298 | 40,200 | 40,302 | 28 | 67.17 |
| 2009-05-15 | 43,002 | 43,002 | 40,698 | 41,250 | 46 | 68.75 |
| 2009-05-14 | 42,948 | 42,948 | 42,000 | 42,198 | 48 | 70.33 |
| 2009-05-13 | 43,098 | 44,298 | 43,002 | 43,350 | 44 | 72.25 |
| 2009-05-12 | 40,902 | 43,002 | 40,902 | 42,300 | 66 | 70.50 |
| 2009-05-11 | 40,002 | 40,500 | 40,002 | 40,500 | 34 | 67.50 |
| 2009-05-08 | 39,102 | 40,002 | 39,102 | 39,702 | 51 | 66.17 |
| 2009-05-07 | 39,048 | 39,498 | 39,000 | 39,000 | 10 | 65 |
| 2009-05-01 | 39,702 | 39,702 | 38,898 | 38,952 | 7 | 64.92 |
| 2009-04-30 | 38,952 | 38,952 | 38,400 | 38,502 | 72 | 64.17 |
| 2009-04-28 | 38,700 | 38,748 | 38,400 | 38,400 | 32 | 64 |
| 2009-04-27 | 40,800 | 40,800 | 40,302 | 40,302 | 17 | 67.17 |
| 2009-04-24 | 39,600 | 40,698 | 39,600 | 40,002 | 55 | 66.67 |
| 2009-04-23 | 37,998 | 37,998 | 37,602 | 37,602 | 3 | 62.67 |
| 2009-04-22 | 40,350 | 40,350 | 37,998 | 37,998 | 26 | 63.33 |
| 2009-04-21 | 38,100 | 38,898 | 37,500 | 38,898 | 17 | 64.83 |
| 2009-04-20 | 38,598 | 38,898 | 38,598 | 38,898 | 11 | 64.83 |
| 2009-04-17 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 66 |
| 2009-04-16 | 40,002 | 40,002 | 39,900 | 39,900 | 11 | 66.50 |
| 2009-04-15 | 39,852 | 40,500 | 39,852 | 40,302 | 47 | 67.17 |
| 2009-04-14 | 40,698 | 40,698 | 40,002 | 40,002 | 4 | 66.67 |
| 2009-04-13 | 39,300 | 39,498 | 39,300 | 39,498 | 8 | 65.83 |
| 2009-04-10 | 38,952 | 40,398 | 38,952 | 39,198 | 46 | 65.33 |
| 2009-04-09 | 38,898 | 38,898 | 38,352 | 38,898 | 21 | 64.83 |
| 2009-04-08 | 40,002 | 40,002 | 38,502 | 38,502 | 8 | 64.17 |
| 2009-04-07 | 40,002 | 40,002 | 39,600 | 39,600 | 4 | 66 |
| 2009-04-06 | 39,900 | 41,502 | 38,700 | 40,602 | 41 | 67.67 |
| 2009-04-03 | 40,002 | 40,002 | 39,102 | 39,498 | 28 | 65.83 |
| 2009-04-02 | 39,498 | 39,498 | 39,102 | 39,498 | 89 | 65.83 |
| 2009-04-01 | 39,552 | 39,552 | 38,052 | 38,502 | 58 | 64.17 |
| 2009-03-31 | 38,502 | 39,000 | 38,502 | 38,748 | 23 | 64.58 |
| 2009-03-30 | 38,202 | 39,498 | 38,202 | 38,652 | 62 | 64.42 |
| 2009-03-27 | 39,498 | 40,800 | 39,000 | 39,000 | 68 | 65 |
| 2009-03-26 | 38,202 | 39,402 | 37,602 | 38,052 | 58 | 63.42 |
| 2009-03-25 | 39,000 | 39,000 | 37,998 | 37,998 | 62 | 63.33 |
| 2009-03-24 | 39,198 | 39,198 | 38,400 | 38,802 | 64 | 64.67 |
| 2009-03-23 | 39,450 | 39,450 | 38,352 | 38,352 | 35 | 63.92 |
| 2009-03-19 | 38,598 | 38,652 | 38,502 | 38,550 | 20 | 64.25 |
| 2009-03-18 | 38,598 | 39,348 | 38,598 | 39,000 | 15 | 65 |
| 2009-03-17 | 38,952 | 39,000 | 38,598 | 38,598 | 12 | 64.33 |
| 2009-03-16 | 38,598 | 39,798 | 38,502 | 39,798 | 17 | 66.33 |
| 2009-03-13 | 38,202 | 39,000 | 38,100 | 39,000 | 9 | 65 |
| 2009-03-12 | 38,100 | 39,000 | 37,998 | 38,202 | 51 | 63.67 |
| 2009-03-11 | 38,148 | 39,750 | 38,100 | 38,202 | 25 | 63.67 |
| 2009-03-10 | 38,100 | 38,298 | 37,998 | 37,998 | 59 | 63.33 |
| 2009-03-09 | 41,898 | 42,000 | 40,248 | 40,500 | 23 | 67.50 |
| 2009-03-06 | 42,552 | 43,902 | 41,502 | 43,098 | 97 | 71.83 |
| 2009-03-05 | 42,552 | 42,600 | 41,298 | 42,600 | 92 | 71 |
| 2009-03-04 | 40,902 | 42,498 | 40,500 | 42,498 | 80 | 70.83 |
| 2009-03-03 | 39,498 | 40,902 | 38,700 | 40,902 | 84 | 68.17 |
| 2009-03-02 | 38,952 | 39,498 | 38,598 | 39,498 | 30 | 65.83 |
| 2009-02-27 | 39,498 | 39,498 | 39,000 | 39,048 | 30 | 65.08 |
| 2009-02-26 | 41,952 | 41,952 | 39,102 | 39,450 | 45 | 65.75 |
| 2009-02-25 | 42,600 | 42,798 | 40,602 | 41,148 | 75 | 68.58 |
| 2009-02-24 | 39,600 | 42,702 | 39,600 | 42,600 | 81 | 71 |
| 2009-02-23 | 40,002 | 40,398 | 39,600 | 40,398 | 66 | 67.33 |
| 2009-02-20 | 40,002 | 40,002 | 39,000 | 40,002 | 138 | 66.67 |
| 2009-02-19 | 44,202 | 44,250 | 40,800 | 43,002 | 83 | 71.67 |
| 2009-02-18 | 46,002 | 46,500 | 44,502 | 44,502 | 102 | 74.17 |
| 2009-02-17 | 48,102 | 48,102 | 45,198 | 46,800 | 87 | 78 |
| 2009-02-16 | 43,950 | 47,700 | 43,848 | 47,700 | 168 | 79.50 |
| 2009-02-13 | 41,700 | 44,052 | 41,700 | 43,698 | 135 | 72.83 |
| 2009-02-12 | 40,500 | 42,000 | 40,002 | 41,502 | 115 | 69.17 |
| 2009-02-10 | 42,198 | 42,198 | 40,002 | 40,002 | 106 | 66.67 |
| 2009-02-09 | 43,002 | 43,002 | 40,800 | 40,998 | 400 | 68.33 |
| 2009-02-06 | 38,598 | 39,402 | 38,598 | 39,198 | 7 | 65.33 |
| 2009-02-05 | 37,998 | 37,998 | 37,998 | 37,998 | 2 | 63.33 |
| 2009-02-04 | 37,650 | 38,898 | 37,650 | 38,898 | 4 | 64.83 |
| 2009-02-03 | 37,998 | 37,998 | 37,902 | 37,998 | 6 | 63.33 |
| 2009-02-02 | 39,600 | 39,600 | 37,998 | 37,998 | 13 | 63.33 |
| 2009-01-30 | 39,552 | 40,002 | 39,552 | 40,002 | 32 | 66.67 |
| 2009-01-29 | 40,752 | 40,800 | 39,948 | 39,948 | 22 | 66.58 |
| 2009-01-28 | 39,552 | 39,948 | 38,700 | 39,948 | 20 | 66.58 |
| 2009-01-27 | 40,002 | 40,002 | 39,498 | 39,498 | 8 | 65.83 |
| 2009-01-26 | 40,050 | 40,902 | 39,000 | 40,152 | 46 | 66.92 |
| 2009-01-23 | 37,752 | 38,550 | 37,752 | 38,052 | 15 | 63.42 |
| 2009-01-22 | 38,100 | 38,100 | 37,650 | 37,698 | 23 | 62.83 |
| 2009-01-21 | 38,898 | 39,000 | 37,602 | 38,052 | 36 | 63.42 |
| 2009-01-20 | 39,252 | 39,252 | 38,898 | 38,952 | 26 | 64.92 |
| 2009-01-19 | 39,498 | 40,452 | 38,202 | 40,452 | 74 | 67.42 |
| 2009-01-16 | 39,750 | 39,750 | 38,952 | 39,102 | 26 | 65.17 |
| 2009-01-15 | 39,948 | 39,948 | 38,898 | 38,952 | 33 | 64.92 |
| 2009-01-14 | 38,448 | 40,050 | 38,448 | 40,050 | 107 | 66.75 |
| 2009-01-13 | 42,000 | 42,048 | 42,000 | 42,048 | 9 | 70.08 |
| 2009-01-09 | 42,402 | 42,852 | 41,598 | 42,600 | 23 | 71 |
| 2009-01-08 | 43,998 | 43,998 | 42,300 | 42,300 | 32 | 70.50 |
| 2009-01-07 | 43,998 | 44,598 | 43,902 | 44,352 | 59 | 73.92 |
| 2009-01-06 | 42,600 | 43,998 | 41,802 | 43,800 | 73 | 73 |
| 2009-01-05 | 40,602 | 42,198 | 40,602 | 42,198 | 19 | 70.33 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
