3773 (株)アドバンスト・メディア 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 | 33,650 | 33,900 | 33,150 | 33,400 | 190 | 334 |
| 2009-12-29 | 34,700 | 34,700 | 33,800 | 33,900 | 328 | 339 |
| 2009-12-28 | 33,650 | 35,600 | 33,650 | 33,900 | 490 | 339 |
| 2009-12-25 | 35,300 | 35,800 | 33,900 | 34,050 | 536 | 340.50 |
| 2009-12-24 | 35,000 | 37,500 | 34,900 | 35,900 | 384 | 359 |
| 2009-12-22 | 34,700 | 35,300 | 33,950 | 35,000 | 313 | 350 |
| 2009-12-21 | 36,450 | 36,450 | 34,100 | 34,650 | 397 | 346.50 |
| 2009-12-18 | 37,100 | 39,000 | 35,100 | 36,100 | 1,042 | 361 |
| 2009-12-17 | 34,400 | 37,200 | 33,950 | 36,900 | 2,702 | 369 |
| 2009-12-16 | 33,300 | 34,000 | 33,000 | 33,200 | 251 | 332 |
| 2009-12-15 | 33,500 | 34,500 | 33,250 | 33,300 | 327 | 333 |
| 2009-12-14 | 34,600 | 35,000 | 33,600 | 33,800 | 266 | 338 |
| 2009-12-11 | 33,800 | 34,950 | 32,500 | 33,800 | 214 | 338 |
| 2009-12-10 | 34,400 | 34,900 | 33,300 | 33,400 | 275 | 334 |
| 2009-12-09 | 35,550 | 35,750 | 34,550 | 34,550 | 204 | 345.50 |
| 2009-12-08 | 36,450 | 36,500 | 35,300 | 35,550 | 432 | 355.50 |
| 2009-12-07 | 37,200 | 37,900 | 37,000 | 37,600 | 184 | 376 |
| 2009-12-04 | 38,200 | 39,000 | 37,000 | 37,800 | 172 | 378 |
| 2009-12-03 | 39,400 | 39,400 | 37,600 | 37,600 | 350 | 376 |
| 2009-12-02 | 36,650 | 39,000 | 36,650 | 38,600 | 358 | 386 |
| 2009-12-01 | 38,000 | 38,050 | 36,600 | 37,000 | 241 | 370 |
| 2009-11-30 | 38,600 | 39,000 | 37,700 | 38,600 | 191 | 386 |
| 2009-11-27 | 39,450 | 39,450 | 38,150 | 39,400 | 78 | 394 |
| 2009-11-26 | 40,150 | 40,650 | 39,800 | 39,800 | 105 | 398 |
| 2009-11-25 | 40,550 | 41,050 | 40,500 | 40,650 | 38 | 406.50 |
| 2009-11-24 | 42,000 | 42,500 | 40,400 | 42,000 | 33 | 420 |
| 2009-11-20 | 39,000 | 42,400 | 39,000 | 41,500 | 92 | 415 |
| 2009-11-19 | 39,900 | 40,100 | 39,050 | 39,350 | 205 | 393.50 |
| 2009-11-18 | 40,100 | 41,800 | 39,500 | 40,300 | 250 | 403 |
| 2009-11-17 | 42,500 | 43,200 | 40,900 | 40,950 | 194 | 409.50 |
| 2009-11-16 | 40,500 | 44,900 | 40,500 | 44,900 | 349 | 449 |
| 2009-11-13 | 41,250 | 41,300 | 40,700 | 40,900 | 117 | 409 |
| 2009-11-12 | 41,700 | 41,700 | 41,400 | 41,400 | 126 | 414 |
| 2009-11-11 | 41,600 | 42,900 | 40,600 | 42,100 | 264 | 421 |
| 2009-11-10 | 43,100 | 43,300 | 41,600 | 42,000 | 198 | 420 |
| 2009-11-09 | 44,000 | 44,000 | 43,200 | 43,400 | 68 | 434 |
| 2009-11-06 | 43,600 | 44,400 | 43,500 | 44,400 | 153 | 444 |
| 2009-11-05 | 45,900 | 46,000 | 43,150 | 44,000 | 126 | 440 |
| 2009-11-04 | 45,900 | 48,600 | 43,500 | 45,100 | 240 | 451 |
| 2009-11-02 | 47,000 | 47,000 | 45,600 | 45,900 | 230 | 459 |
| 2009-10-30 | 49,750 | 49,900 | 47,100 | 48,200 | 250 | 482 |
| 2009-10-29 | 49,100 | 49,500 | 47,600 | 48,950 | 838 | 489.50 |
| 2009-10-28 | 47,600 | 48,200 | 45,100 | 45,500 | 194 | 455 |
| 2009-10-27 | 43,950 | 47,550 | 43,000 | 47,550 | 244 | 475.50 |
| 2009-10-26 | 43,000 | 45,000 | 42,550 | 43,550 | 157 | 435.50 |
| 2009-10-23 | 43,000 | 43,300 | 42,700 | 43,300 | 115 | 433 |
| 2009-10-22 | 42,700 | 43,800 | 42,500 | 43,400 | 80 | 434 |
| 2009-10-21 | 43,250 | 43,250 | 42,200 | 43,250 | 49 | 432.50 |
| 2009-10-20 | 42,000 | 43,600 | 42,000 | 43,250 | 52 | 432.50 |
| 2009-10-19 | 42,200 | 42,200 | 42,050 | 42,150 | 17 | 421.50 |
| 2009-10-16 | 43,300 | 43,300 | 42,050 | 42,800 | 44 | 428 |
| 2009-10-15 | 43,050 | 43,050 | 41,650 | 42,200 | 53 | 422 |
| 2009-10-14 | 42,800 | 42,800 | 41,500 | 42,650 | 54 | 426.50 |
| 2009-10-13 | 45,300 | 45,400 | 42,100 | 43,000 | 111 | 430 |
| 2009-10-09 | 42,200 | 44,500 | 42,200 | 44,500 | 141 | 445 |
| 2009-10-08 | 42,750 | 43,600 | 42,250 | 43,000 | 55 | 430 |
| 2009-10-07 | 40,600 | 43,150 | 40,450 | 43,150 | 233 | 431.50 |
| 2009-10-06 | 40,550 | 43,100 | 40,000 | 41,000 | 143 | 410 |
| 2009-10-05 | 40,800 | 41,200 | 39,550 | 39,750 | 206 | 397.50 |
| 2009-10-02 | 41,800 | 42,400 | 41,000 | 42,400 | 231 | 424 |
| 2009-10-01 | 46,500 | 46,500 | 43,600 | 43,800 | 289 | 438 |
| 2009-09-30 | 47,000 | 47,350 | 46,000 | 47,000 | 92 | 470 |
| 2009-09-29 | 48,000 | 48,500 | 45,800 | 47,350 | 178 | 473.50 |
| 2009-09-28 | 49,450 | 49,600 | 47,200 | 47,500 | 116 | 475 |
| 2009-09-25 | 50,300 | 50,400 | 49,300 | 49,400 | 129 | 494 |
| 2009-09-24 | 50,500 | 52,800 | 50,000 | 50,700 | 226 | 507 |
| 2009-09-18 | 50,900 | 50,900 | 50,000 | 50,000 | 118 | 500 |
| 2009-09-17 | 51,300 | 51,600 | 50,000 | 51,300 | 226 | 513 |
| 2009-09-16 | 50,800 | 51,300 | 50,100 | 51,300 | 177 | 513 |
| 2009-09-15 | 51,000 | 51,000 | 49,900 | 50,400 | 126 | 504 |
| 2009-09-14 | 50,800 | 51,800 | 50,000 | 50,000 | 105 | 500 |
| 2009-09-11 | 51,500 | 52,300 | 50,700 | 51,800 | 114 | 518 |
| 2009-09-10 | 51,200 | 52,000 | 50,700 | 52,000 | 109 | 520 |
| 2009-09-09 | 53,200 | 53,200 | 51,500 | 51,500 | 97 | 515 |
| 2009-09-08 | 51,000 | 53,700 | 50,500 | 52,500 | 264 | 525 |
| 2009-09-07 | 50,900 | 51,700 | 50,500 | 50,600 | 215 | 506 |
| 2009-09-04 | 52,900 | 53,000 | 51,000 | 51,200 | 97 | 512 |
| 2009-09-03 | 53,200 | 53,700 | 52,000 | 52,600 | 201 | 526 |
| 2009-09-02 | 53,500 | 54,100 | 52,900 | 53,700 | 166 | 537 |
| 2009-09-01 | 55,500 | 55,500 | 53,700 | 55,000 | 92 | 550 |
| 2009-08-31 | 56,200 | 56,700 | 54,200 | 55,400 | 110 | 554 |
| 2009-08-28 | 54,200 | 57,000 | 52,800 | 57,000 | 408 | 570 |
| 2009-08-27 | 53,300 | 54,500 | 52,700 | 54,100 | 224 | 541 |
| 2009-08-26 | 54,500 | 54,500 | 52,300 | 52,800 | 110 | 528 |
| 2009-08-25 | 57,300 | 57,400 | 54,100 | 54,100 | 425 | 541 |
| 2009-08-24 | 52,500 | 53,800 | 52,300 | 53,800 | 218 | 538 |
| 2009-08-21 | 49,500 | 51,000 | 49,500 | 49,800 | 141 | 498 |
| 2009-08-20 | 51,700 | 51,700 | 49,600 | 49,600 | 308 | 496 |
| 2009-08-19 | 53,400 | 53,400 | 49,500 | 49,600 | 456 | 496 |
| 2009-08-18 | 52,000 | 54,000 | 51,000 | 52,400 | 356 | 524 |
| 2009-08-17 | 56,100 | 56,500 | 52,600 | 53,500 | 487 | 535 |
| 2009-08-14 | 57,000 | 58,200 | 56,600 | 56,600 | 276 | 566 |
| 2009-08-13 | 58,300 | 59,500 | 56,600 | 58,400 | 677 | 584 |
| 2009-08-12 | 59,300 | 62,600 | 58,400 | 59,500 | 1,938 | 595 |
| 2009-08-11 | 58,300 | 58,300 | 58,300 | 58,300 | 194 | 583 |
| 2009-08-10 | 53,300 | 53,300 | 53,300 | 53,300 | 122 | 533 |
| 2009-08-07 | 49,250 | 50,500 | 49,000 | 49,300 | 144 | 493 |
| 2009-08-06 | 49,100 | 50,200 | 49,000 | 49,000 | 160 | 490 |
| 2009-08-05 | 49,000 | 49,500 | 48,500 | 48,600 | 197 | 486 |
| 2009-08-04 | 50,800 | 51,500 | 49,000 | 49,050 | 121 | 490.50 |
| 2009-08-03 | 50,900 | 51,800 | 50,400 | 51,000 | 113 | 510 |
| 2009-07-31 | 49,350 | 50,900 | 49,000 | 50,900 | 215 | 509 |
| 2009-07-30 | 49,000 | 50,000 | 49,000 | 49,000 | 97 | 490 |
| 2009-07-29 | 48,000 | 49,450 | 47,800 | 49,000 | 122 | 490 |
| 2009-07-28 | 52,000 | 52,100 | 48,700 | 48,700 | 233 | 487 |
| 2009-07-27 | 53,300 | 53,500 | 51,100 | 51,600 | 380 | 516 |
| 2009-07-24 | 51,200 | 53,000 | 50,000 | 52,300 | 713 | 523 |
| 2009-07-23 | 46,350 | 49,000 | 46,000 | 49,000 | 503 | 490 |
| 2009-07-22 | 45,250 | 47,900 | 45,050 | 45,400 | 199 | 454 |
| 2009-07-21 | 44,400 | 48,000 | 44,400 | 45,050 | 627 | 450.50 |
| 2009-07-17 | 43,300 | 44,400 | 43,050 | 44,000 | 328 | 440 |
| 2009-07-16 | 43,700 | 44,900 | 43,700 | 44,900 | 567 | 449 |
| 2009-07-15 | 42,000 | 42,150 | 40,000 | 40,900 | 206 | 409 |
| 2009-07-14 | 39,850 | 41,000 | 38,100 | 39,600 | 401 | 396 |
| 2009-07-13 | 42,000 | 42,100 | 39,900 | 39,900 | 361 | 399 |
| 2009-07-10 | 47,600 | 47,600 | 43,750 | 43,900 | 476 | 439 |
| 2009-07-09 | 50,500 | 50,900 | 47,400 | 47,750 | 382 | 477.50 |
| 2009-07-08 | 51,500 | 51,500 | 50,100 | 50,200 | 204 | 502 |
| 2009-07-07 | 51,500 | 52,700 | 51,500 | 51,700 | 166 | 517 |
| 2009-07-06 | 51,400 | 52,200 | 51,000 | 51,000 | 186 | 510 |
| 2009-07-03 | 51,800 | 51,800 | 50,700 | 51,800 | 203 | 518 |
| 2009-07-02 | 52,600 | 52,900 | 51,800 | 51,800 | 105 | 518 |
| 2009-07-01 | 53,000 | 53,500 | 51,200 | 51,600 | 227 | 516 |
| 2009-06-30 | 53,800 | 54,300 | 52,600 | 53,200 | 150 | 532 |
| 2009-06-29 | 53,200 | 55,400 | 51,200 | 53,800 | 520 | 538 |
| 2009-06-26 | 52,200 | 53,700 | 51,600 | 53,700 | 189 | 537 |
| 2009-06-25 | 53,200 | 53,200 | 51,600 | 51,800 | 139 | 518 |
| 2009-06-24 | 51,800 | 53,000 | 51,000 | 52,200 | 163 | 522 |
| 2009-06-23 | 53,900 | 53,900 | 52,000 | 52,200 | 219 | 522 |
| 2009-06-22 | 50,800 | 55,200 | 50,800 | 55,100 | 258 | 551 |
| 2009-06-19 | 52,500 | 52,800 | 50,300 | 50,700 | 547 | 507 |
| 2009-06-18 | 55,100 | 55,300 | 52,800 | 52,900 | 579 | 529 |
| 2009-06-17 | 54,500 | 59,700 | 54,500 | 55,800 | 585 | 558 |
| 2009-06-16 | 56,100 | 56,600 | 55,000 | 55,000 | 292 | 550 |
| 2009-06-15 | 58,900 | 59,300 | 57,100 | 57,100 | 375 | 571 |
| 2009-06-12 | 56,800 | 59,800 | 55,900 | 59,400 | 419 | 594 |
| 2009-06-11 | 57,400 | 57,400 | 54,800 | 56,700 | 484 | 567 |
| 2009-06-10 | 60,000 | 60,000 | 57,000 | 57,300 | 476 | 573 |
| 2009-06-09 | 60,300 | 60,300 | 59,100 | 59,300 | 218 | 593 |
| 2009-06-08 | 59,500 | 61,500 | 59,000 | 60,800 | 423 | 608 |
| 2009-06-05 | 60,500 | 61,500 | 58,200 | 59,000 | 423 | 590 |
| 2009-06-04 | 62,900 | 62,900 | 59,800 | 60,400 | 399 | 604 |
| 2009-06-03 | 59,900 | 63,800 | 59,500 | 62,400 | 842 | 624 |
| 2009-06-02 | 60,800 | 65,300 | 60,000 | 60,900 | 2,058 | 609 |
| 2009-06-01 | 60,700 | 62,000 | 58,500 | 60,300 | 709 | 603 |
| 2009-05-29 | 65,500 | 67,700 | 60,300 | 60,700 | 1,946 | 607 |
| 2009-05-28 | 64,000 | 65,000 | 62,600 | 65,000 | 2,372 | 650 |
| 2009-05-27 | 58,500 | 60,000 | 56,100 | 60,000 | 1,854 | 600 |
| 2009-05-26 | 57,100 | 57,900 | 54,500 | 55,000 | 1,206 | 550 |
| 2009-05-25 | 51,500 | 53,800 | 50,000 | 53,600 | 788 | 536 |
| 2009-05-22 | 49,500 | 54,500 | 49,100 | 53,000 | 1,424 | 530 |
| 2009-05-21 | 55,000 | 55,000 | 49,500 | 51,400 | 1,327 | 514 |
| 2009-05-20 | 56,700 | 58,000 | 53,500 | 53,500 | 1,324 | 535 |
| 2009-05-19 | 58,500 | 62,900 | 56,500 | 58,500 | 1,866 | 585 |
| 2009-05-18 | 61,000 | 61,000 | 61,000 | 61,000 | 54 | 610 |
| 2009-05-15 | 72,200 | 72,500 | 66,000 | 66,000 | 1,469 | 660 |
| 2009-05-14 | 57,800 | 67,700 | 57,700 | 67,700 | 2,609 | 677 |
| 2009-05-13 | 70,000 | 70,000 | 62,700 | 62,700 | 1,465 | 627 |
| 2009-05-12 | 70,600 | 77,800 | 67,000 | 72,700 | 3,971 | 727 |
| 2009-05-11 | 70,300 | 70,300 | 70,300 | 70,300 | 437 | 703 |
| 2009-05-08 | 65,300 | 65,300 | 65,300 | 65,300 | 197 | 653 |
| 2009-05-07 | 60,300 | 60,300 | 60,300 | 60,300 | 177 | 603 |
| 2009-05-01 | 55,300 | 55,300 | 54,000 | 55,300 | 1,909 | 553 |
| 2009-04-30 | 50,300 | 50,300 | 50,300 | 50,300 | 128 | 503 |
| 2009-04-28 | 46,250 | 46,250 | 46,250 | 46,250 | 717 | 462.50 |
| 2009-04-27 | 39,450 | 42,250 | 39,100 | 42,250 | 706 | 422.50 |
| 2009-04-24 | 33,850 | 38,250 | 33,800 | 38,250 | 1,536 | 382.50 |
| 2009-04-23 | 34,200 | 34,900 | 33,000 | 34,300 | 633 | 343 |
| 2009-04-22 | 34,400 | 35,500 | 32,600 | 33,400 | 2,231 | 334 |
| 2009-04-21 | 34,000 | 34,000 | 34,000 | 34,000 | 195 | 340 |
| 2009-04-20 | 30,000 | 30,000 | 30,000 | 30,000 | 93 | 300 |
| 2009-04-17 | 27,000 | 27,000 | 27,000 | 27,000 | 165 | 270 |
| 2009-04-16 | 23,600 | 24,300 | 23,500 | 24,000 | 46 | 240 |
| 2009-04-15 | 23,500 | 24,450 | 23,500 | 23,650 | 59 | 236.50 |
| 2009-04-14 | 23,650 | 24,100 | 23,500 | 23,900 | 96 | 239 |
| 2009-04-13 | 24,600 | 24,600 | 23,620 | 23,650 | 132 | 236.50 |
| 2009-04-10 | 23,200 | 24,490 | 23,200 | 24,490 | 229 | 244.90 |
| 2009-04-09 | 23,700 | 23,800 | 23,170 | 23,800 | 185 | 238 |
| 2009-04-08 | 23,760 | 24,000 | 23,400 | 23,750 | 85 | 237.50 |
| 2009-04-07 | 24,800 | 24,900 | 23,770 | 23,900 | 72 | 239 |
| 2009-04-06 | 24,800 | 25,100 | 23,650 | 24,200 | 313 | 242 |
| 2009-04-03 | 24,300 | 24,500 | 23,800 | 23,890 | 158 | 238.90 |
| 2009-04-02 | 23,510 | 24,490 | 23,110 | 23,900 | 224 | 239 |
| 2009-04-01 | 24,010 | 24,010 | 23,510 | 23,810 | 37 | 238.10 |
| 2009-03-31 | 24,000 | 24,500 | 23,400 | 23,600 | 109 | 236 |
| 2009-03-30 | 24,100 | 24,490 | 23,990 | 24,000 | 130 | 240 |
| 2009-03-27 | 22,600 | 24,000 | 22,600 | 23,500 | 167 | 235 |
| 2009-03-26 | 22,810 | 23,000 | 22,500 | 22,510 | 74 | 225.10 |
| 2009-03-25 | 22,500 | 23,500 | 22,200 | 22,210 | 105 | 222.10 |
| 2009-03-24 | 22,230 | 23,500 | 21,900 | 22,000 | 255 | 220 |
| 2009-03-23 | 21,500 | 22,200 | 21,330 | 21,330 | 283 | 213.30 |
| 2009-03-19 | 22,350 | 22,800 | 21,810 | 21,810 | 50 | 218.10 |
| 2009-03-18 | 24,010 | 24,200 | 21,400 | 21,450 | 83 | 214.50 |
| 2009-03-17 | 23,500 | 24,300 | 23,000 | 23,700 | 56 | 237 |
| 2009-03-16 | 22,600 | 24,200 | 22,200 | 23,800 | 46 | 238 |
| 2009-03-13 | 21,400 | 22,000 | 21,400 | 22,000 | 43 | 220 |
| 2009-03-12 | 22,100 | 22,100 | 21,100 | 21,100 | 99 | 211 |
| 2009-03-11 | 21,550 | 21,960 | 21,550 | 21,800 | 42 | 218 |
| 2009-03-10 | 21,500 | 21,800 | 21,400 | 21,400 | 19 | 214 |
| 2009-03-09 | 22,380 | 22,380 | 21,500 | 21,510 | 46 | 215.10 |
| 2009-03-06 | 22,000 | 22,100 | 21,500 | 22,100 | 54 | 221 |
| 2009-03-05 | 22,300 | 22,800 | 21,700 | 22,800 | 51 | 228 |
| 2009-03-04 | 22,300 | 22,650 | 22,000 | 22,300 | 52 | 223 |
| 2009-03-03 | 21,000 | 22,200 | 20,950 | 22,000 | 122 | 220 |
| 2009-03-02 | 22,200 | 22,800 | 21,400 | 22,000 | 85 | 220 |
| 2009-02-27 | 21,700 | 22,200 | 21,300 | 21,300 | 171 | 213 |
| 2009-02-26 | 21,500 | 22,000 | 21,500 | 22,000 | 58 | 220 |
| 2009-02-25 | 21,310 | 22,700 | 21,310 | 21,900 | 66 | 219 |
| 2009-02-24 | 21,500 | 22,000 | 20,990 | 21,200 | 82 | 212 |
| 2009-02-23 | 21,720 | 22,730 | 21,200 | 22,700 | 165 | 227 |
| 2009-02-20 | 22,020 | 22,800 | 22,000 | 22,300 | 89 | 223 |
| 2009-02-19 | 23,500 | 23,500 | 21,500 | 21,700 | 96 | 217 |
| 2009-02-18 | 24,000 | 24,000 | 23,000 | 23,000 | 101 | 230 |
| 2009-02-17 | 25,000 | 25,300 | 23,600 | 23,880 | 94 | 238.80 |
| 2009-02-16 | 25,000 | 25,000 | 23,720 | 24,870 | 122 | 248.70 |
| 2009-02-13 | 24,700 | 24,800 | 23,730 | 24,800 | 39 | 248 |
| 2009-02-12 | 23,800 | 26,980 | 23,800 | 24,700 | 125 | 247 |
| 2009-02-10 | 23,720 | 24,330 | 23,720 | 24,300 | 100 | 243 |
| 2009-02-09 | 24,020 | 24,320 | 24,020 | 24,020 | 87 | 240.20 |
| 2009-02-06 | 25,000 | 25,100 | 24,010 | 24,030 | 32 | 240.30 |
| 2009-02-05 | 24,910 | 24,990 | 24,500 | 24,530 | 26 | 245.30 |
| 2009-02-04 | 24,900 | 25,490 | 24,800 | 24,800 | 78 | 248 |
| 2009-02-03 | 25,100 | 25,300 | 24,900 | 24,900 | 62 | 249 |
| 2009-02-02 | 25,990 | 25,990 | 24,000 | 25,000 | 193 | 250 |
| 2009-01-30 | 26,000 | 26,100 | 25,500 | 26,000 | 91 | 260 |
| 2009-01-29 | 26,200 | 27,000 | 26,010 | 26,030 | 50 | 260.30 |
| 2009-01-28 | 25,250 | 27,090 | 25,250 | 26,230 | 94 | 262.30 |
| 2009-01-27 | 26,400 | 27,000 | 25,800 | 26,150 | 125 | 261.50 |
| 2009-01-26 | 27,120 | 27,300 | 26,700 | 26,700 | 47 | 267 |
| 2009-01-23 | 26,300 | 28,600 | 26,100 | 27,270 | 122 | 272.70 |
| 2009-01-22 | 26,150 | 26,900 | 26,150 | 26,900 | 66 | 269 |
| 2009-01-21 | 28,000 | 28,000 | 27,500 | 27,500 | 92 | 275 |
| 2009-01-20 | 28,900 | 28,900 | 28,000 | 28,010 | 99 | 280.10 |
| 2009-01-19 | 28,900 | 28,900 | 28,100 | 28,900 | 131 | 289 |
| 2009-01-16 | 28,100 | 28,480 | 27,700 | 27,700 | 136 | 277 |
| 2009-01-15 | 27,500 | 27,800 | 27,000 | 27,550 | 111 | 275.50 |
| 2009-01-14 | 26,000 | 28,500 | 26,000 | 28,100 | 149 | 281 |
| 2009-01-13 | 27,000 | 27,000 | 26,000 | 26,110 | 58 | 261.10 |
| 2009-01-09 | 27,000 | 27,500 | 27,000 | 27,020 | 56 | 270.20 |
| 2009-01-08 | 28,000 | 28,000 | 26,400 | 27,000 | 153 | 270 |
| 2009-01-07 | 28,000 | 28,000 | 27,000 | 27,890 | 159 | 278.90 |
| 2009-01-06 | 25,320 | 27,500 | 25,320 | 27,500 | 184 | 275 |
| 2009-01-05 | 26,410 | 26,410 | 25,020 | 25,320 | 41 | 253.20 |
分割・併合履歴 ： [2013-09-26]1株→100株