3788 GMOグローバルサイン・ホールディングス(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 | 64,200 | 65,100 | 64,200 | 65,100 | 71 | 651 |
| 2009-12-29 | 64,700 | 65,000 | 64,000 | 64,200 | 33 | 642 |
| 2009-12-28 | 64,700 | 66,400 | 62,900 | 65,200 | 264 | 652 |
| 2009-12-25 | 64,900 | 66,000 | 63,000 | 65,900 | 367 | 659 |
| 2009-12-24 | 65,500 | 65,700 | 64,800 | 64,900 | 174 | 649 |
| 2009-12-22 | 66,000 | 66,700 | 65,300 | 65,300 | 102 | 653 |
| 2009-12-21 | 66,000 | 66,600 | 65,100 | 65,700 | 141 | 657 |
| 2009-12-18 | 66,400 | 66,600 | 65,000 | 66,600 | 80 | 666 |
| 2009-12-17 | 67,000 | 67,700 | 66,300 | 66,600 | 100 | 666 |
| 2009-12-16 | 67,400 | 68,500 | 64,600 | 67,800 | 231 | 678 |
| 2009-12-15 | 64,800 | 67,800 | 64,300 | 67,600 | 145 | 676 |
| 2009-12-14 | 64,000 | 65,000 | 63,100 | 64,600 | 79 | 646 |
| 2009-12-11 | 63,000 | 64,000 | 62,400 | 63,500 | 155 | 635 |
| 2009-12-10 | 63,000 | 63,300 | 61,300 | 62,000 | 306 | 620 |
| 2009-12-09 | 65,900 | 66,200 | 63,800 | 63,800 | 183 | 638 |
| 2009-12-08 | 67,800 | 67,900 | 67,000 | 67,400 | 50 | 674 |
| 2009-12-07 | 68,800 | 69,300 | 67,700 | 67,700 | 98 | 677 |
| 2009-12-04 | 67,400 | 67,800 | 66,100 | 67,800 | 70 | 678 |
| 2009-12-03 | 65,900 | 67,900 | 65,900 | 67,400 | 148 | 674 |
| 2009-12-02 | 63,700 | 65,200 | 63,300 | 64,900 | 74 | 649 |
| 2009-12-01 | 61,800 | 63,700 | 61,400 | 63,700 | 65 | 637 |
| 2009-11-30 | 60,500 | 61,400 | 60,500 | 61,000 | 29 | 610 |
| 2009-11-27 | 61,600 | 61,700 | 59,000 | 59,000 | 85 | 590 |
| 2009-11-26 | 60,000 | 63,700 | 59,700 | 63,600 | 133 | 636 |
| 2009-11-25 | 59,600 | 59,900 | 59,000 | 59,800 | 74 | 598 |
| 2009-11-24 | 61,500 | 61,900 | 60,100 | 60,100 | 180 | 601 |
| 2009-11-20 | 61,700 | 62,300 | 58,600 | 62,000 | 195 | 620 |
| 2009-11-19 | 58,000 | 58,300 | 53,900 | 57,300 | 288 | 573 |
| 2009-11-18 | 60,900 | 61,000 | 58,900 | 58,900 | 406 | 589 |
| 2009-11-17 | 66,700 | 66,900 | 62,500 | 63,900 | 229 | 639 |
| 2009-11-16 | 68,400 | 68,600 | 65,100 | 67,100 | 234 | 671 |
| 2009-11-13 | 69,600 | 71,000 | 67,600 | 68,800 | 136 | 688 |
| 2009-11-12 | 68,500 | 70,400 | 67,500 | 69,100 | 229 | 691 |
| 2009-11-11 | 72,200 | 73,500 | 70,000 | 70,000 | 393 | 700 |
| 2009-11-10 | 76,000 | 76,000 | 70,000 | 71,500 | 383 | 715 |
| 2009-11-09 | 76,000 | 77,500 | 76,000 | 76,500 | 96 | 765 |
| 2009-11-06 | 76,000 | 77,500 | 75,500 | 76,100 | 129 | 761 |
| 2009-11-05 | 77,000 | 77,000 | 72,000 | 75,000 | 156 | 750 |
| 2009-11-04 | 77,300 | 78,300 | 76,100 | 77,300 | 73 | 773 |
| 2009-11-02 | 77,200 | 78,300 | 75,500 | 78,300 | 57 | 783 |
| 2009-10-30 | 77,000 | 78,800 | 77,000 | 78,800 | 68 | 788 |
| 2009-10-29 | 76,500 | 77,600 | 76,200 | 76,300 | 137 | 763 |
| 2009-10-28 | 77,200 | 79,800 | 76,200 | 78,500 | 139 | 785 |
| 2009-10-27 | 76,200 | 77,200 | 75,100 | 76,400 | 104 | 764 |
| 2009-10-26 | 76,000 | 77,400 | 75,900 | 75,900 | 61 | 759 |
| 2009-10-23 | 75,000 | 76,600 | 74,200 | 76,000 | 102 | 760 |
| 2009-10-22 | 76,400 | 76,400 | 75,500 | 75,800 | 33 | 758 |
| 2009-10-21 | 76,900 | 77,500 | 76,000 | 76,800 | 30 | 768 |
| 2009-10-20 | 77,200 | 77,300 | 75,800 | 77,000 | 54 | 770 |
| 2009-10-19 | 75,200 | 77,400 | 75,200 | 77,400 | 33 | 774 |
| 2009-10-16 | 76,800 | 77,000 | 75,300 | 75,300 | 128 | 753 |
| 2009-10-15 | 76,100 | 77,500 | 75,600 | 77,300 | 92 | 773 |
| 2009-10-14 | 76,200 | 76,200 | 75,100 | 75,100 | 87 | 751 |
| 2009-10-13 | 78,500 | 79,300 | 76,400 | 77,200 | 97 | 772 |
| 2009-10-09 | 79,900 | 79,900 | 78,400 | 78,900 | 75 | 789 |
| 2009-10-08 | 78,200 | 79,300 | 77,200 | 78,600 | 86 | 786 |
| 2009-10-07 | 75,200 | 77,600 | 75,200 | 77,200 | 109 | 772 |
| 2009-10-06 | 70,000 | 74,200 | 70,000 | 74,200 | 136 | 742 |
| 2009-10-05 | 68,900 | 70,200 | 68,400 | 69,200 | 164 | 692 |
| 2009-10-02 | 68,000 | 69,800 | 67,400 | 68,300 | 327 | 683 |
| 2009-10-01 | 75,600 | 75,700 | 71,500 | 72,500 | 146 | 725 |
| 2009-09-30 | 72,300 | 75,200 | 72,300 | 75,200 | 140 | 752 |
| 2009-09-29 | 73,600 | 74,800 | 73,600 | 74,000 | 156 | 740 |
| 2009-09-28 | 78,200 | 78,500 | 73,000 | 73,100 | 345 | 731 |
| 2009-09-25 | 81,900 | 82,000 | 79,000 | 80,500 | 132 | 805 |
| 2009-09-24 | 78,000 | 82,900 | 78,000 | 81,200 | 137 | 812 |
| 2009-09-18 | 79,600 | 81,000 | 78,200 | 79,800 | 196 | 798 |
| 2009-09-17 | 81,400 | 81,700 | 79,100 | 81,300 | 112 | 813 |
| 2009-09-16 | 81,300 | 83,200 | 80,100 | 80,600 | 219 | 806 |
| 2009-09-15 | 82,400 | 82,900 | 77,600 | 80,300 | 387 | 803 |
| 2009-09-14 | 84,900 | 85,200 | 82,100 | 82,900 | 158 | 829 |
| 2009-09-11 | 85,900 | 85,900 | 84,000 | 84,000 | 89 | 840 |
| 2009-09-10 | 82,900 | 85,200 | 82,900 | 84,000 | 114 | 840 |
| 2009-09-09 | 85,000 | 85,000 | 83,500 | 84,400 | 130 | 844 |
| 2009-09-08 | 86,500 | 86,500 | 82,200 | 85,600 | 313 | 856 |
| 2009-09-07 | 89,800 | 89,800 | 84,700 | 86,500 | 274 | 865 |
| 2009-09-04 | 89,200 | 89,200 | 84,900 | 89,000 | 410 | 890 |
| 2009-09-03 | 89,000 | 90,700 | 88,200 | 89,000 | 179 | 890 |
| 2009-09-02 | 89,300 | 90,900 | 89,100 | 89,100 | 183 | 891 |
| 2009-09-01 | 86,900 | 91,800 | 86,700 | 91,300 | 496 | 913 |
| 2009-08-31 | 88,000 | 89,500 | 86,200 | 87,900 | 255 | 879 |
| 2009-08-28 | 89,000 | 90,300 | 87,000 | 89,000 | 275 | 890 |
| 2009-08-27 | 89,000 | 90,000 | 87,000 | 89,500 | 269 | 895 |
| 2009-08-26 | 88,700 | 88,700 | 87,100 | 88,600 | 102 | 886 |
| 2009-08-25 | 89,400 | 89,400 | 86,000 | 88,700 | 237 | 887 |
| 2009-08-24 | 85,000 | 89,400 | 84,000 | 89,000 | 315 | 890 |
| 2009-08-21 | 84,600 | 86,500 | 83,300 | 84,000 | 201 | 840 |
| 2009-08-20 | 85,000 | 85,100 | 82,500 | 85,000 | 193 | 850 |
| 2009-08-19 | 87,400 | 87,800 | 84,500 | 84,800 | 234 | 848 |
| 2009-08-18 | 85,200 | 87,000 | 84,000 | 86,400 | 276 | 864 |
| 2009-08-17 | 90,400 | 91,000 | 86,900 | 87,200 | 402 | 872 |
| 2009-08-14 | 93,300 | 93,300 | 90,200 | 90,700 | 259 | 907 |
| 2009-08-13 | 93,500 | 94,400 | 91,200 | 93,500 | 310 | 935 |
| 2009-08-12 | 92,300 | 93,200 | 90,600 | 93,000 | 287 | 930 |
| 2009-08-11 | 93,900 | 94,700 | 91,700 | 94,000 | 346 | 940 |
| 2009-08-10 | 89,500 | 93,500 | 88,500 | 92,900 | 389 | 929 |
| 2009-08-07 | 90,000 | 90,500 | 87,100 | 87,500 | 718 | 875 |
| 2009-08-06 | 95,100 | 97,500 | 91,000 | 91,900 | 2,034 | 919 |
| 2009-08-05 | 93,100 | 93,100 | 91,200 | 93,100 | 1,075 | 931 |
| 2009-08-04 | 80,000 | 84,800 | 80,000 | 83,100 | 887 | 831 |
| 2009-08-03 | 78,500 | 81,000 | 77,600 | 79,600 | 319 | 796 |
| 2009-07-31 | 75,500 | 78,300 | 74,900 | 76,500 | 290 | 765 |
| 2009-07-30 | 77,800 | 78,000 | 74,000 | 76,000 | 345 | 760 |
| 2009-07-29 | 74,100 | 79,800 | 73,600 | 78,900 | 645 | 789 |
| 2009-07-28 | 70,600 | 73,000 | 70,600 | 72,200 | 169 | 722 |
| 2009-07-27 | 70,500 | 71,900 | 70,100 | 70,500 | 90 | 705 |
| 2009-07-24 | 71,700 | 72,700 | 68,900 | 71,000 | 271 | 710 |
| 2009-07-23 | 72,200 | 72,200 | 70,500 | 70,700 | 135 | 707 |
| 2009-07-22 | 73,600 | 73,600 | 70,500 | 71,500 | 99 | 715 |
| 2009-07-21 | 74,800 | 75,000 | 72,000 | 73,200 | 219 | 732 |
| 2009-07-17 | 71,500 | 74,400 | 70,500 | 72,800 | 393 | 728 |
| 2009-07-16 | 70,100 | 71,600 | 69,600 | 71,600 | 646 | 716 |
| 2009-07-15 | 66,900 | 68,000 | 65,500 | 66,600 | 258 | 666 |
| 2009-07-14 | 66,000 | 68,000 | 65,000 | 67,100 | 542 | 671 |
| 2009-07-13 | 72,000 | 73,800 | 64,000 | 64,000 | 1,315 | 640 |
| 2009-07-10 | 79,100 | 79,100 | 72,400 | 74,000 | 757 | 740 |
| 2009-07-09 | 77,000 | 81,400 | 73,900 | 80,100 | 671 | 801 |
| 2009-07-08 | 80,400 | 81,500 | 75,500 | 78,000 | 701 | 780 |
| 2009-07-07 | 82,500 | 85,600 | 78,500 | 82,900 | 1,621 | 829 |
| 2009-07-06 | 76,100 | 83,100 | 74,900 | 83,100 | 1,877 | 831 |
| 2009-07-03 | 67,700 | 73,100 | 67,600 | 73,100 | 1,864 | 731 |
| 2009-07-02 | 67,900 | 69,400 | 67,400 | 68,100 | 273 | 681 |
| 2009-07-01 | 68,200 | 68,300 | 66,000 | 67,400 | 286 | 674 |
| 2009-06-30 | 68,600 | 70,000 | 66,100 | 69,100 | 298 | 691 |
| 2009-06-29 | 72,100 | 72,100 | 67,500 | 68,500 | 483 | 685 |
| 2009-06-26 | 69,600 | 71,900 | 68,600 | 71,000 | 340 | 710 |
| 2009-06-25 | 67,100 | 70,300 | 66,600 | 69,100 | 631 | 691 |
| 2009-06-24 | 66,700 | 68,700 | 62,500 | 66,100 | 709 | 661 |
| 2009-06-23 | 68,900 | 69,900 | 66,500 | 67,200 | 468 | 672 |
| 2009-06-22 | 68,500 | 71,900 | 67,000 | 70,400 | 386 | 704 |
| 2009-06-19 | 68,500 | 72,000 | 67,500 | 68,500 | 448 | 685 |
| 2009-06-18 | 71,800 | 75,000 | 67,100 | 69,000 | 761 | 690 |
| 2009-06-17 | 76,100 | 80,000 | 71,100 | 72,000 | 1,311 | 720 |
| 2009-06-16 | 70,000 | 77,100 | 65,000 | 77,100 | 1,324 | 771 |
| 2009-06-15 | 72,300 | 72,300 | 70,600 | 72,300 | 1,225 | 723 |
| 2009-06-12 | 64,200 | 67,300 | 61,700 | 67,300 | 975 | 673 |
| 2009-06-11 | 59,900 | 62,400 | 58,500 | 62,300 | 565 | 623 |
| 2009-06-10 | 58,300 | 59,700 | 58,000 | 59,100 | 301 | 591 |
| 2009-06-09 | 58,100 | 61,000 | 57,400 | 58,800 | 636 | 588 |
| 2009-06-08 | 62,000 | 62,800 | 58,000 | 58,600 | 675 | 586 |
| 2009-06-05 | 63,500 | 64,500 | 59,000 | 61,500 | 880 | 615 |
| 2009-06-04 | 62,000 | 66,600 | 61,200 | 63,700 | 1,705 | 637 |
| 2009-06-03 | 58,500 | 62,500 | 57,200 | 62,500 | 1,480 | 625 |
| 2009-06-02 | 60,800 | 61,800 | 56,300 | 57,500 | 1,630 | 575 |
| 2009-06-01 | 65,000 | 65,900 | 60,200 | 61,300 | 1,105 | 613 |
| 2009-05-29 | 66,900 | 67,500 | 60,000 | 64,000 | 1,801 | 640 |
| 2009-05-28 | 58,900 | 64,400 | 58,300 | 64,400 | 2,328 | 644 |
| 2009-05-27 | 65,200 | 65,200 | 57,400 | 59,400 | 2,937 | 594 |
| 2009-05-26 | 58,200 | 60,200 | 57,000 | 60,200 | 1,370 | 602 |
| 2009-05-25 | 50,900 | 55,200 | 50,300 | 55,200 | 672 | 552 |
| 2009-05-22 | 52,900 | 55,600 | 48,600 | 50,200 | 2,432 | 502 |
| 2009-05-21 | 49,450 | 51,900 | 49,100 | 51,900 | 1,382 | 519 |
| 2009-05-20 | 45,450 | 47,850 | 45,300 | 47,850 | 1,430 | 478.50 |
| 2009-05-19 | 40,600 | 43,850 | 40,600 | 43,850 | 898 | 438.50 |
| 2009-05-18 | 39,650 | 39,850 | 38,550 | 39,850 | 477 | 398.50 |
| 2009-05-15 | 39,300 | 42,000 | 38,600 | 39,650 | 658 | 396.50 |
| 2009-05-14 | 38,900 | 40,450 | 38,500 | 39,700 | 1,141 | 397 |
| 2009-05-13 | 38,950 | 40,950 | 37,100 | 40,600 | 1,600 | 406 |
| 2009-05-12 | 36,150 | 36,950 | 35,050 | 36,950 | 1,040 | 369.50 |
| 2009-05-11 | 32,950 | 33,950 | 32,650 | 32,950 | 334 | 329.50 |
| 2009-05-08 | 32,100 | 32,650 | 31,000 | 32,650 | 276 | 326.50 |
| 2009-05-07 | 31,900 | 32,500 | 30,700 | 32,300 | 677 | 323 |
| 2009-05-01 | 31,000 | 31,400 | 30,000 | 30,700 | 425 | 307 |
| 2009-04-30 | 31,550 | 32,500 | 30,100 | 30,550 | 400 | 305.50 |
| 2009-04-28 | 33,000 | 34,000 | 31,350 | 31,450 | 436 | 314.50 |
| 2009-04-27 | 33,350 | 34,600 | 32,550 | 33,100 | 1,124 | 331 |
| 2009-04-24 | 30,000 | 32,950 | 29,920 | 32,950 | 1,039 | 329.50 |
| 2009-04-23 | 28,200 | 29,940 | 27,820 | 29,910 | 317 | 299.10 |
| 2009-04-22 | 27,700 | 28,000 | 27,000 | 28,000 | 506 | 280 |
| 2009-04-21 | 29,400 | 29,500 | 26,300 | 27,720 | 466 | 277.20 |
| 2009-04-20 | 29,600 | 30,000 | 29,010 | 29,140 | 348 | 291.40 |
| 2009-04-17 | 28,120 | 29,300 | 28,050 | 29,300 | 381 | 293 |
| 2009-04-16 | 28,780 | 29,100 | 28,530 | 28,540 | 182 | 285.40 |
| 2009-04-15 | 29,500 | 29,600 | 28,510 | 28,770 | 389 | 287.70 |
| 2009-04-14 | 30,450 | 30,450 | 29,630 | 30,100 | 244 | 301 |
| 2009-04-13 | 31,500 | 31,500 | 29,600 | 30,050 | 325 | 300.50 |
| 2009-04-10 | 29,760 | 31,200 | 29,760 | 30,950 | 193 | 309.50 |
| 2009-04-09 | 29,000 | 29,500 | 28,800 | 29,500 | 145 | 295 |
| 2009-04-08 | 29,690 | 29,990 | 28,600 | 28,730 | 323 | 287.30 |
| 2009-04-07 | 28,610 | 29,700 | 28,200 | 29,700 | 299 | 297 |
| 2009-04-06 | 29,000 | 29,280 | 28,320 | 28,580 | 369 | 285.80 |
| 2009-04-03 | 29,090 | 29,170 | 28,190 | 28,700 | 314 | 287 |
| 2009-04-02 | 26,400 | 28,500 | 26,300 | 28,190 | 450 | 281.90 |
| 2009-04-01 | 26,100 | 26,400 | 25,850 | 26,100 | 149 | 261 |
| 2009-03-31 | 26,280 | 26,280 | 25,830 | 25,860 | 328 | 258.60 |
| 2009-03-30 | 26,180 | 26,400 | 26,010 | 26,350 | 176 | 263.50 |
| 2009-03-27 | 26,300 | 26,480 | 25,800 | 26,210 | 337 | 262.10 |
| 2009-03-26 | 26,120 | 26,320 | 25,740 | 26,220 | 216 | 262.20 |
| 2009-03-25 | 26,500 | 26,870 | 26,010 | 26,140 | 383 | 261.40 |
| 2009-03-24 | 26,590 | 26,600 | 26,100 | 26,300 | 311 | 263 |
| 2009-03-23 | 26,500 | 26,550 | 25,500 | 26,090 | 324 | 260.90 |
| 2009-03-19 | 26,550 | 27,000 | 25,820 | 26,690 | 297 | 266.90 |
| 2009-03-18 | 26,700 | 27,000 | 26,050 | 26,330 | 236 | 263.30 |
| 2009-03-17 | 25,310 | 25,800 | 24,950 | 25,800 | 232 | 258 |
| 2009-03-16 | 24,810 | 25,300 | 24,610 | 25,010 | 147 | 250.10 |
| 2009-03-13 | 24,620 | 24,620 | 24,210 | 24,590 | 99 | 245.90 |
| 2009-03-12 | 25,140 | 25,140 | 23,850 | 24,150 | 430 | 241.50 |
| 2009-03-11 | 25,100 | 25,500 | 25,100 | 25,140 | 99 | 251.40 |
| 2009-03-10 | 25,190 | 25,330 | 25,050 | 25,070 | 82 | 250.70 |
| 2009-03-09 | 25,300 | 25,350 | 25,130 | 25,180 | 60 | 251.80 |
| 2009-03-06 | 25,520 | 25,600 | 25,110 | 25,600 | 162 | 256 |
| 2009-03-05 | 26,400 | 26,400 | 25,320 | 25,600 | 231 | 256 |
| 2009-03-04 | 25,150 | 26,000 | 25,150 | 25,800 | 73 | 258 |
| 2009-03-03 | 25,530 | 25,790 | 25,050 | 25,440 | 115 | 254.40 |
| 2009-03-02 | 26,400 | 26,980 | 25,510 | 25,540 | 382 | 255.40 |
| 2009-02-27 | 27,100 | 27,400 | 26,200 | 26,320 | 298 | 263.20 |
| 2009-02-26 | 26,200 | 27,030 | 25,250 | 26,500 | 224 | 265 |
| 2009-02-25 | 27,480 | 28,140 | 25,050 | 26,200 | 410 | 262 |
| 2009-02-24 | 26,900 | 27,800 | 26,100 | 27,470 | 374 | 274.70 |
| 2009-02-23 | 30,200 | 30,400 | 28,000 | 28,400 | 571 | 284 |
| 2009-02-20 | 27,800 | 29,280 | 27,500 | 29,280 | 518 | 292.80 |
| 2009-02-19 | 26,310 | 27,500 | 26,270 | 26,280 | 278 | 262.80 |
| 2009-02-18 | 25,650 | 26,150 | 25,040 | 25,810 | 230 | 258.10 |
| 2009-02-17 | 26,760 | 26,800 | 25,000 | 25,700 | 301 | 257 |
| 2009-02-16 | 27,270 | 27,270 | 26,400 | 26,610 | 71 | 266.10 |
| 2009-02-13 | 27,400 | 27,530 | 25,000 | 26,970 | 528 | 269.70 |
| 2009-02-12 | 27,500 | 27,810 | 26,290 | 27,100 | 283 | 271 |
| 2009-02-10 | 29,200 | 29,200 | 26,440 | 27,800 | 406 | 278 |
| 2009-02-09 | 29,370 | 29,900 | 29,290 | 29,300 | 117 | 293 |
| 2009-02-06 | 29,840 | 29,840 | 29,440 | 29,440 | 62 | 294.40 |
| 2009-02-05 | 29,910 | 30,350 | 29,810 | 29,830 | 80 | 298.30 |
| 2009-02-04 | 30,000 | 30,500 | 29,800 | 30,500 | 113 | 305 |
| 2009-02-03 | 29,600 | 29,700 | 29,460 | 29,460 | 54 | 294.60 |
| 2009-02-02 | 29,800 | 29,920 | 29,600 | 29,600 | 65 | 296 |
| 2009-01-30 | 30,750 | 30,750 | 29,900 | 29,900 | 169 | 299 |
| 2009-01-29 | 31,050 | 31,400 | 30,250 | 30,350 | 73 | 303.50 |
| 2009-01-28 | 31,000 | 31,100 | 30,250 | 31,000 | 113 | 310 |
| 2009-01-27 | 30,750 | 31,200 | 30,350 | 31,000 | 145 | 310 |
| 2009-01-26 | 29,740 | 30,500 | 29,730 | 30,350 | 88 | 303.50 |
| 2009-01-23 | 29,370 | 29,600 | 29,100 | 29,350 | 138 | 293.50 |
| 2009-01-22 | 29,270 | 29,700 | 29,270 | 29,360 | 68 | 293.60 |
| 2009-01-21 | 30,200 | 30,750 | 29,100 | 29,260 | 116 | 292.60 |
| 2009-01-20 | 30,350 | 30,400 | 29,660 | 29,900 | 81 | 299 |
| 2009-01-19 | 31,850 | 31,850 | 30,000 | 30,350 | 131 | 303.50 |
| 2009-01-16 | 30,500 | 32,000 | 30,500 | 31,050 | 99 | 310.50 |
| 2009-01-15 | 29,900 | 30,600 | 29,750 | 30,600 | 60 | 306 |
| 2009-01-14 | 30,100 | 31,000 | 30,100 | 30,750 | 47 | 307.50 |
| 2009-01-13 | 30,300 | 30,550 | 29,700 | 29,750 | 114 | 297.50 |
| 2009-01-09 | 30,350 | 30,700 | 30,200 | 30,600 | 77 | 306 |
| 2009-01-08 | 31,950 | 32,000 | 30,100 | 30,500 | 206 | 305 |
| 2009-01-07 | 32,900 | 33,000 | 31,800 | 32,350 | 128 | 323.50 |
| 2009-01-06 | 31,850 | 32,550 | 30,500 | 32,450 | 152 | 324.50 |
| 2009-01-05 | 31,500 | 31,850 | 31,000 | 31,850 | 110 | 318.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株