3778 さくらインターネット(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 | 42,104 | 42,504 | 42,048 | 42,352 | 36 | 52.94 |
| 2009-12-29 | 42,000 | 42,504 | 42,000 | 42,504 | 77 | 53.13 |
| 2009-12-28 | 41,904 | 43,552 | 41,904 | 42,704 | 44 | 53.38 |
| 2009-12-25 | 43,904 | 43,904 | 42,048 | 42,304 | 97 | 52.88 |
| 2009-12-24 | 44,800 | 44,800 | 43,304 | 43,400 | 51 | 54.25 |
| 2009-12-22 | 44,648 | 44,800 | 43,304 | 44,800 | 32 | 56 |
| 2009-12-21 | 45,400 | 45,400 | 45,000 | 45,000 | 10 | 56.25 |
| 2009-12-18 | 45,200 | 45,200 | 44,304 | 45,000 | 29 | 56.25 |
| 2009-12-17 | 43,000 | 46,000 | 42,600 | 46,000 | 84 | 57.50 |
| 2009-12-16 | 42,848 | 43,000 | 42,848 | 42,848 | 31 | 53.56 |
| 2009-12-15 | 43,304 | 43,800 | 42,904 | 43,648 | 33 | 54.56 |
| 2009-12-14 | 43,200 | 44,000 | 43,200 | 43,304 | 26 | 54.13 |
| 2009-12-11 | 42,200 | 42,800 | 42,200 | 42,800 | 9 | 53.50 |
| 2009-12-10 | 42,304 | 43,104 | 42,000 | 43,104 | 15 | 53.88 |
| 2009-12-09 | 42,200 | 42,800 | 41,504 | 42,304 | 57 | 52.88 |
| 2009-12-08 | 43,952 | 43,952 | 42,504 | 43,552 | 26 | 54.44 |
| 2009-12-07 | 44,000 | 44,000 | 42,552 | 43,800 | 45 | 54.75 |
| 2009-12-04 | 44,000 | 44,200 | 43,448 | 44,200 | 58 | 55.25 |
| 2009-12-03 | 44,152 | 44,152 | 43,000 | 43,904 | 19 | 54.88 |
| 2009-12-02 | 44,152 | 44,152 | 44,152 | 44,152 | 1 | 55.19 |
| 2009-12-01 | 41,200 | 44,504 | 41,200 | 43,352 | 56 | 54.19 |
| 2009-11-30 | 41,848 | 42,400 | 41,600 | 42,400 | 15 | 53 |
| 2009-11-27 | 42,000 | 42,248 | 41,104 | 42,248 | 15 | 52.81 |
| 2009-11-26 | 42,000 | 42,800 | 41,200 | 42,800 | 26 | 53.50 |
| 2009-11-25 | 43,104 | 43,104 | 42,000 | 42,000 | 2 | 52.50 |
| 2009-11-24 | 41,952 | 42,200 | 41,504 | 41,504 | 18 | 51.88 |
| 2009-11-20 | 40,800 | 41,400 | 40,800 | 41,400 | 8 | 51.75 |
| 2009-11-19 | 41,600 | 41,600 | 40,000 | 40,800 | 60 | 51 |
| 2009-11-18 | 43,000 | 44,504 | 41,800 | 42,800 | 82 | 53.50 |
| 2009-11-17 | 43,400 | 43,504 | 42,800 | 43,000 | 67 | 53.75 |
| 2009-11-16 | 43,104 | 43,800 | 43,048 | 43,648 | 50 | 54.56 |
| 2009-11-13 | 43,200 | 43,848 | 43,048 | 43,352 | 53 | 54.19 |
| 2009-11-12 | 45,504 | 45,504 | 44,000 | 44,000 | 94 | 55 |
| 2009-11-11 | 44,600 | 45,800 | 44,600 | 45,200 | 14 | 56.50 |
| 2009-11-10 | 44,200 | 45,504 | 44,200 | 45,000 | 42 | 56.25 |
| 2009-11-09 | 45,000 | 45,000 | 44,200 | 44,200 | 49 | 55.25 |
| 2009-11-06 | 45,952 | 45,952 | 45,048 | 45,048 | 19 | 56.31 |
| 2009-11-05 | 46,600 | 46,600 | 45,104 | 45,952 | 25 | 57.44 |
| 2009-11-04 | 47,352 | 47,904 | 46,600 | 46,600 | 42 | 58.25 |
| 2009-11-02 | 45,152 | 47,600 | 45,152 | 47,600 | 36 | 59.50 |
| 2009-10-30 | 45,904 | 46,400 | 45,504 | 46,104 | 70 | 57.63 |
| 2009-10-29 | 46,352 | 46,352 | 44,504 | 46,304 | 79 | 57.88 |
| 2009-10-28 | 46,904 | 47,000 | 46,704 | 46,752 | 35 | 58.44 |
| 2009-10-27 | 48,504 | 48,504 | 46,104 | 46,704 | 242 | 58.38 |
| 2009-10-26 | 50,000 | 51,000 | 49,504 | 49,704 | 134 | 62.13 |
| 2009-10-23 | 50,304 | 51,304 | 50,304 | 51,000 | 41 | 63.75 |
| 2009-10-22 | 51,600 | 51,600 | 50,000 | 50,800 | 100 | 63.50 |
| 2009-10-21 | 51,000 | 53,504 | 51,000 | 52,104 | 248 | 65.13 |
| 2009-10-20 | 50,704 | 51,200 | 50,104 | 50,600 | 67 | 63.25 |
| 2009-10-19 | 51,104 | 51,400 | 50,400 | 51,304 | 121 | 64.13 |
| 2009-10-16 | 51,304 | 51,904 | 50,000 | 51,600 | 281 | 64.50 |
| 2009-10-15 | 50,800 | 52,400 | 50,800 | 51,800 | 120 | 64.75 |
| 2009-10-14 | 51,104 | 52,400 | 50,504 | 51,304 | 687 | 64.13 |
| 2009-10-13 | 46,104 | 50,104 | 46,104 | 50,104 | 516 | 62.63 |
| 2009-10-09 | 45,400 | 46,104 | 45,304 | 46,104 | 122 | 57.63 |
| 2009-10-08 | 44,800 | 45,304 | 44,304 | 45,304 | 16 | 56.63 |
| 2009-10-07 | 45,000 | 45,304 | 44,304 | 44,304 | 68 | 55.38 |
| 2009-10-06 | 45,352 | 45,352 | 43,504 | 44,800 | 30 | 56 |
| 2009-10-05 | 45,000 | 46,000 | 44,504 | 45,352 | 78 | 56.69 |
| 2009-10-02 | 45,000 | 45,304 | 44,200 | 45,304 | 104 | 56.63 |
| 2009-10-01 | 45,200 | 46,248 | 45,200 | 46,000 | 64 | 57.50 |
| 2009-09-30 | 45,200 | 45,952 | 45,000 | 45,600 | 57 | 57 |
| 2009-09-29 | 46,504 | 46,904 | 46,000 | 46,000 | 32 | 57.50 |
| 2009-09-28 | 45,104 | 46,504 | 45,104 | 46,248 | 60 | 57.81 |
| 2009-09-25 | 45,104 | 46,000 | 45,104 | 45,904 | 51 | 57.38 |
| 2009-09-24 | 44,704 | 45,000 | 44,000 | 45,000 | 47 | 56.25 |
| 2009-09-18 | 43,552 | 44,000 | 43,152 | 43,904 | 21 | 54.88 |
| 2009-09-17 | 43,600 | 43,704 | 43,248 | 43,504 | 23 | 54.38 |
| 2009-09-16 | 44,352 | 44,352 | 43,304 | 44,000 | 57 | 55 |
| 2009-09-15 | 43,952 | 44,504 | 43,552 | 44,352 | 55 | 55.44 |
| 2009-09-14 | 43,504 | 43,600 | 43,200 | 43,552 | 71 | 54.44 |
| 2009-09-11 | 44,600 | 45,304 | 43,904 | 43,904 | 56 | 54.88 |
| 2009-09-10 | 45,504 | 45,504 | 44,000 | 45,400 | 64 | 56.75 |
| 2009-09-09 | 45,104 | 45,104 | 44,800 | 45,104 | 68 | 56.38 |
| 2009-09-08 | 45,000 | 45,104 | 44,800 | 45,104 | 69 | 56.38 |
| 2009-09-07 | 47,600 | 47,600 | 45,000 | 45,200 | 84 | 56.50 |
| 2009-09-04 | 47,600 | 47,704 | 47,000 | 47,000 | 44 | 58.75 |
| 2009-09-03 | 48,248 | 48,248 | 47,304 | 47,600 | 61 | 59.50 |
| 2009-09-02 | 48,552 | 49,000 | 48,504 | 48,504 | 34 | 60.63 |
| 2009-09-01 | 49,000 | 49,304 | 48,600 | 49,304 | 16 | 61.63 |
| 2009-08-31 | 48,904 | 50,200 | 48,904 | 49,400 | 13 | 61.75 |
| 2009-08-28 | 50,200 | 50,800 | 49,648 | 49,704 | 110 | 62.13 |
| 2009-08-27 | 50,400 | 50,400 | 49,600 | 50,200 | 27 | 62.75 |
| 2009-08-26 | 49,200 | 50,504 | 49,200 | 50,304 | 88 | 62.88 |
| 2009-08-25 | 48,704 | 49,248 | 48,504 | 49,200 | 37 | 61.50 |
| 2009-08-24 | 48,904 | 48,904 | 47,704 | 48,104 | 26 | 60.13 |
| 2009-08-21 | 48,104 | 48,152 | 47,800 | 47,904 | 28 | 59.88 |
| 2009-08-20 | 48,248 | 48,504 | 47,600 | 48,504 | 73 | 60.63 |
| 2009-08-19 | 48,800 | 49,000 | 48,504 | 48,504 | 39 | 60.63 |
| 2009-08-18 | 48,504 | 49,000 | 48,504 | 48,800 | 35 | 61 |
| 2009-08-17 | 49,504 | 49,800 | 49,000 | 49,000 | 67 | 61.25 |
| 2009-08-14 | 49,504 | 50,000 | 49,504 | 49,704 | 21 | 62.13 |
| 2009-08-13 | 50,000 | 50,400 | 49,704 | 49,704 | 60 | 62.13 |
| 2009-08-12 | 50,304 | 50,304 | 49,648 | 49,704 | 38 | 62.13 |
| 2009-08-11 | 49,904 | 50,304 | 49,704 | 50,304 | 30 | 62.88 |
| 2009-08-10 | 50,104 | 50,304 | 50,000 | 50,200 | 38 | 62.75 |
| 2009-08-07 | 49,800 | 50,200 | 49,800 | 50,000 | 21 | 62.50 |
| 2009-08-06 | 50,504 | 50,504 | 49,704 | 49,800 | 55 | 62.25 |
| 2009-08-05 | 50,504 | 51,000 | 49,648 | 49,648 | 55 | 62.06 |
| 2009-08-04 | 51,504 | 53,000 | 49,400 | 49,600 | 212 | 62 |
| 2009-08-03 | 49,504 | 50,504 | 49,304 | 49,400 | 86 | 61.75 |
| 2009-07-31 | 51,704 | 51,704 | 50,504 | 50,504 | 92 | 63.13 |
| 2009-07-30 | 51,800 | 51,904 | 50,304 | 51,304 | 108 | 64.13 |
| 2009-07-29 | 51,400 | 51,800 | 50,904 | 51,304 | 117 | 64.13 |
| 2009-07-28 | 54,400 | 55,400 | 51,800 | 51,800 | 463 | 64.75 |
| 2009-07-27 | 52,800 | 53,000 | 51,200 | 52,904 | 85 | 66.13 |
| 2009-07-24 | 52,904 | 53,000 | 52,000 | 52,904 | 74 | 66.13 |
| 2009-07-23 | 51,600 | 52,504 | 51,600 | 52,504 | 33 | 65.63 |
| 2009-07-22 | 52,000 | 52,600 | 51,800 | 52,600 | 38 | 65.75 |
| 2009-07-21 | 51,600 | 51,800 | 51,504 | 51,800 | 13 | 64.75 |
| 2009-07-17 | 51,504 | 52,000 | 50,800 | 51,600 | 52 | 64.50 |
| 2009-07-16 | 53,000 | 53,104 | 51,000 | 53,000 | 54 | 66.25 |
| 2009-07-15 | 49,104 | 53,104 | 48,704 | 53,104 | 85 | 66.38 |
| 2009-07-14 | 49,104 | 49,504 | 48,552 | 49,104 | 38 | 61.38 |
| 2009-07-13 | 49,704 | 50,504 | 48,104 | 49,504 | 123 | 61.88 |
| 2009-07-10 | 51,400 | 51,704 | 50,000 | 51,200 | 92 | 64 |
| 2009-07-09 | 51,000 | 52,000 | 50,704 | 51,904 | 62 | 64.88 |
| 2009-07-08 | 51,600 | 52,000 | 51,504 | 52,000 | 15 | 65 |
| 2009-07-07 | 53,000 | 53,000 | 51,704 | 52,400 | 61 | 65.50 |
| 2009-07-06 | 51,200 | 52,800 | 51,200 | 52,504 | 48 | 65.63 |
| 2009-07-03 | 51,000 | 51,400 | 50,704 | 51,400 | 74 | 64.25 |
| 2009-07-02 | 52,000 | 52,600 | 51,200 | 51,800 | 83 | 64.75 |
| 2009-07-01 | 52,104 | 52,504 | 51,704 | 52,304 | 42 | 65.38 |
| 2009-06-30 | 52,504 | 53,000 | 51,504 | 52,000 | 88 | 65 |
| 2009-06-29 | 53,000 | 53,704 | 52,504 | 52,904 | 42 | 66.13 |
| 2009-06-26 | 53,904 | 53,904 | 52,504 | 53,400 | 37 | 66.75 |
| 2009-06-25 | 51,704 | 54,400 | 51,704 | 54,400 | 77 | 68 |
| 2009-06-24 | 53,400 | 53,400 | 51,600 | 52,104 | 83 | 65.13 |
| 2009-06-23 | 52,904 | 53,504 | 52,000 | 52,504 | 49 | 65.63 |
| 2009-06-22 | 53,000 | 54,104 | 52,504 | 53,904 | 65 | 67.38 |
| 2009-06-19 | 53,304 | 54,304 | 53,000 | 53,000 | 60 | 66.25 |
| 2009-06-18 | 54,000 | 54,000 | 52,104 | 52,304 | 120 | 65.38 |
| 2009-06-17 | 54,800 | 56,000 | 53,800 | 54,504 | 84 | 68.13 |
| 2009-06-16 | 55,200 | 55,800 | 54,504 | 55,800 | 39 | 69.75 |
| 2009-06-15 | 57,400 | 57,400 | 55,704 | 56,704 | 94 | 70.88 |
| 2009-06-12 | 53,504 | 57,400 | 53,504 | 57,400 | 428 | 71.75 |
| 2009-06-11 | 54,400 | 55,000 | 53,000 | 53,504 | 151 | 66.88 |
| 2009-06-10 | 53,200 | 55,504 | 53,000 | 54,304 | 118 | 67.88 |
| 2009-06-09 | 53,304 | 53,304 | 52,904 | 53,000 | 92 | 66.25 |
| 2009-06-08 | 53,304 | 54,504 | 53,000 | 53,904 | 56 | 67.38 |
| 2009-06-05 | 53,000 | 53,904 | 52,000 | 53,904 | 152 | 67.38 |
| 2009-06-04 | 53,504 | 54,000 | 52,200 | 53,400 | 93 | 66.75 |
| 2009-06-03 | 54,704 | 55,200 | 52,800 | 54,504 | 179 | 68.13 |
| 2009-06-02 | 56,200 | 56,200 | 53,304 | 54,200 | 228 | 67.75 |
| 2009-06-01 | 54,304 | 56,800 | 53,304 | 55,704 | 229 | 69.63 |
| 2009-05-29 | 52,304 | 55,904 | 51,504 | 53,304 | 369 | 66.63 |
| 2009-05-28 | 51,104 | 51,904 | 50,400 | 51,904 | 58 | 64.88 |
| 2009-05-27 | 52,000 | 52,104 | 50,600 | 51,304 | 124 | 64.13 |
| 2009-05-26 | 50,704 | 52,000 | 49,600 | 51,104 | 187 | 63.88 |
| 2009-05-25 | 50,704 | 50,704 | 49,800 | 49,800 | 55 | 62.25 |
| 2009-05-22 | 50,400 | 51,504 | 50,200 | 50,200 | 77 | 62.75 |
| 2009-05-21 | 49,800 | 50,600 | 49,552 | 50,600 | 58 | 63.25 |
| 2009-05-20 | 50,600 | 51,704 | 49,152 | 50,800 | 99 | 63.50 |
| 2009-05-19 | 47,952 | 51,304 | 47,848 | 51,304 | 180 | 64.13 |
| 2009-05-18 | 49,304 | 49,904 | 47,800 | 48,000 | 122 | 60 |
| 2009-05-15 | 49,600 | 50,000 | 48,600 | 49,504 | 84 | 61.88 |
| 2009-05-14 | 49,600 | 49,752 | 48,504 | 49,600 | 81 | 62 |
| 2009-05-13 | 50,504 | 51,504 | 49,800 | 50,104 | 57 | 62.63 |
| 2009-05-12 | 51,000 | 51,600 | 49,400 | 51,000 | 61 | 63.75 |
| 2009-05-11 | 52,000 | 52,304 | 50,000 | 51,800 | 92 | 64.75 |
| 2009-05-08 | 51,600 | 51,600 | 49,504 | 51,304 | 108 | 64.13 |
| 2009-05-07 | 52,000 | 53,504 | 51,304 | 51,304 | 155 | 64.13 |
| 2009-05-01 | 49,800 | 51,904 | 49,000 | 51,504 | 68 | 64.38 |
| 2009-04-30 | 49,200 | 51,000 | 48,800 | 49,848 | 356 | 62.31 |
| 2009-04-28 | 55,104 | 56,504 | 53,600 | 53,600 | 421 | 67 |
| 2009-04-27 | 57,600 | 58,800 | 54,000 | 58,600 | 294 | 73.25 |
| 2009-04-24 | 54,504 | 57,304 | 54,000 | 57,304 | 426 | 71.63 |
| 2009-04-23 | 52,200 | 54,000 | 50,800 | 54,000 | 157 | 67.50 |
| 2009-04-22 | 53,000 | 53,104 | 51,400 | 52,504 | 79 | 65.63 |
| 2009-04-21 | 52,104 | 54,000 | 50,800 | 53,504 | 129 | 66.88 |
| 2009-04-20 | 51,104 | 54,200 | 50,704 | 54,104 | 132 | 67.63 |
| 2009-04-17 | 50,000 | 51,000 | 49,000 | 51,000 | 91 | 63.75 |
| 2009-04-16 | 49,600 | 49,904 | 48,504 | 49,904 | 113 | 62.38 |
| 2009-04-15 | 48,248 | 50,000 | 48,248 | 49,152 | 41 | 61.44 |
| 2009-04-14 | 50,000 | 50,304 | 48,152 | 48,400 | 101 | 60.50 |
| 2009-04-13 | 50,000 | 51,000 | 49,504 | 50,000 | 154 | 62.50 |
| 2009-04-10 | 49,504 | 50,504 | 49,048 | 49,600 | 87 | 62 |
| 2009-04-09 | 50,000 | 50,304 | 49,200 | 50,000 | 40 | 62.50 |
| 2009-04-08 | 49,504 | 52,200 | 48,800 | 50,800 | 82 | 63.50 |
| 2009-04-07 | 50,600 | 50,600 | 49,104 | 50,504 | 55 | 63.13 |
| 2009-04-06 | 51,000 | 51,904 | 50,504 | 51,304 | 58 | 64.13 |
| 2009-04-03 | 52,000 | 52,000 | 50,104 | 52,000 | 117 | 65 |
| 2009-04-02 | 52,504 | 54,000 | 51,000 | 52,200 | 115 | 65.25 |
| 2009-04-01 | 51,000 | 52,400 | 49,704 | 52,400 | 98 | 65.50 |
| 2009-03-31 | 51,800 | 53,800 | 51,000 | 51,504 | 388 | 64.38 |
| 2009-03-30 | 48,904 | 51,904 | 48,600 | 51,800 | 219 | 64.75 |
| 2009-03-27 | 48,904 | 48,904 | 46,504 | 48,904 | 144 | 61.13 |
| 2009-03-26 | 47,848 | 48,952 | 47,000 | 48,952 | 104 | 61.19 |
| 2009-03-25 | 47,904 | 47,904 | 45,600 | 47,904 | 162 | 59.88 |
| 2009-03-24 | 47,504 | 48,000 | 45,648 | 48,000 | 372 | 60 |
| 2009-03-23 | 49,504 | 49,504 | 49,504 | 49,504 | 234 | 61.88 |
| 2009-03-19 | 40,704 | 45,504 | 40,504 | 45,504 | 280 | 56.88 |
| 2009-03-18 | 40,952 | 42,400 | 40,504 | 41,504 | 91 | 51.88 |
| 2009-03-17 | 39,600 | 41,600 | 39,600 | 41,600 | 90 | 52 |
| 2009-03-16 | 40,504 | 40,800 | 38,400 | 40,400 | 99 | 50.50 |
| 2009-03-13 | 40,104 | 40,848 | 39,200 | 40,800 | 58 | 51 |
| 2009-03-12 | 41,800 | 42,152 | 39,000 | 40,000 | 90 | 50 |
| 2009-03-11 | 41,048 | 42,000 | 41,000 | 41,400 | 80 | 51.75 |
| 2009-03-10 | 40,504 | 40,800 | 39,000 | 40,304 | 120 | 50.38 |
| 2009-03-09 | 41,600 | 42,800 | 40,600 | 41,504 | 114 | 51.88 |
| 2009-03-06 | 43,400 | 45,000 | 41,504 | 43,200 | 171 | 54 |
| 2009-03-05 | 46,952 | 46,952 | 44,000 | 44,600 | 92 | 55.75 |
| 2009-03-04 | 47,800 | 47,800 | 45,304 | 46,904 | 119 | 58.63 |
| 2009-03-03 | 44,504 | 46,800 | 44,048 | 46,800 | 216 | 58.50 |
| 2009-03-02 | 43,000 | 44,752 | 42,904 | 44,752 | 103 | 55.94 |
| 2009-02-27 | 42,504 | 44,800 | 42,104 | 42,600 | 71 | 53.25 |
| 2009-02-26 | 44,800 | 44,800 | 42,248 | 42,552 | 68 | 53.19 |
| 2009-02-25 | 45,552 | 45,552 | 43,648 | 44,400 | 128 | 55.50 |
| 2009-02-24 | 46,000 | 47,904 | 43,248 | 45,600 | 204 | 57 |
| 2009-02-23 | 40,800 | 45,600 | 37,600 | 45,600 | 547 | 57 |
| 2009-02-20 | 45,704 | 45,704 | 41,304 | 41,600 | 450 | 52 |
| 2009-02-19 | 41,104 | 45,304 | 41,104 | 45,304 | 336 | 56.63 |
| 2009-02-18 | 41,000 | 41,504 | 40,000 | 41,304 | 96 | 51.63 |
| 2009-02-17 | 42,504 | 42,600 | 41,000 | 41,000 | 216 | 51.25 |
| 2009-02-16 | 43,904 | 45,504 | 43,400 | 44,904 | 145 | 56.13 |
| 2009-02-13 | 42,352 | 43,504 | 41,000 | 43,504 | 179 | 54.38 |
| 2009-02-12 | 48,200 | 48,848 | 44,752 | 44,752 | 171 | 55.94 |
| 2009-02-10 | 50,800 | 50,800 | 45,800 | 48,752 | 684 | 60.94 |
| 2009-02-09 | 50,800 | 50,800 | 50,800 | 50,800 | 165 | 63.50 |
| 2009-02-06 | 44,904 | 46,800 | 44,904 | 46,800 | 187 | 58.50 |
| 2009-02-05 | 40,000 | 43,448 | 40,000 | 42,800 | 205 | 53.50 |
| 2009-02-04 | 40,600 | 40,600 | 39,000 | 40,000 | 142 | 50 |
| 2009-02-03 | 41,104 | 41,704 | 39,000 | 41,000 | 311 | 51.25 |
| 2009-02-02 | 41,504 | 41,904 | 39,000 | 41,904 | 695 | 52.38 |
| 2009-01-29 | 35,000 | 35,504 | 34,304 | 35,104 | 140 | 43.88 |
| 2009-01-28 | 34,504 | 34,752 | 34,000 | 34,000 | 97 | 42.50 |
| 2009-01-27 | 33,200 | 34,504 | 31,104 | 34,504 | 168 | 43.13 |
| 2009-01-26 | 34,304 | 34,304 | 33,200 | 33,200 | 78 | 41.50 |
| 2009-01-23 | 33,200 | 34,048 | 32,800 | 33,904 | 48 | 42.38 |
| 2009-01-22 | 33,600 | 34,448 | 33,600 | 34,000 | 17 | 42.50 |
| 2009-01-21 | 33,752 | 34,200 | 33,200 | 34,200 | 22 | 42.75 |
| 2009-01-20 | 34,400 | 34,400 | 33,000 | 34,000 | 25 | 42.50 |
| 2009-01-19 | 34,000 | 34,448 | 33,800 | 34,448 | 21 | 43.06 |
| 2009-01-16 | 33,800 | 33,952 | 33,000 | 33,800 | 35 | 42.25 |
| 2009-01-15 | 33,000 | 33,904 | 31,800 | 33,904 | 75 | 42.38 |
| 2009-01-14 | 34,304 | 34,304 | 33,200 | 34,200 | 63 | 42.75 |
| 2009-01-13 | 34,952 | 34,952 | 33,000 | 34,200 | 74 | 42.75 |
| 2009-01-09 | 34,704 | 36,000 | 34,704 | 35,048 | 21 | 43.81 |
| 2009-01-08 | 35,000 | 36,800 | 33,800 | 34,704 | 65 | 43.38 |
| 2009-01-07 | 36,400 | 36,504 | 33,800 | 35,000 | 157 | 43.75 |
| 2009-01-06 | 32,352 | 36,000 | 32,304 | 36,000 | 231 | 45 |
| 2009-01-05 | 32,304 | 32,504 | 31,504 | 32,504 | 33 | 40.63 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株