3791 (株)IGポート 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 | 38,850 | 38,900 | 38,000 | 38,900 | 10 | 389 |
| 2009-12-29 | 37,500 | 38,700 | 37,500 | 38,650 | 8 | 386.50 |
| 2009-12-28 | 37,600 | 38,000 | 37,600 | 38,000 | 16 | 380 |
| 2009-12-25 | 37,650 | 37,700 | 37,200 | 37,600 | 29 | 376 |
| 2009-12-24 | 37,400 | 37,700 | 37,100 | 37,700 | 30 | 377 |
| 2009-12-22 | 37,900 | 37,900 | 37,500 | 37,800 | 7 | 378 |
| 2009-12-21 | 37,900 | 37,900 | 37,100 | 37,900 | 47 | 379 |
| 2009-12-18 | 37,350 | 37,700 | 37,300 | 37,700 | 16 | 377 |
| 2009-12-17 | 37,700 | 37,900 | 37,450 | 37,500 | 25 | 375 |
| 2009-12-16 | 38,000 | 38,200 | 38,000 | 38,200 | 5 | 382 |
| 2009-12-15 | 37,700 | 39,000 | 37,500 | 39,000 | 26 | 390 |
| 2009-12-14 | 38,100 | 38,300 | 38,000 | 38,000 | 19 | 380 |
| 2009-12-11 | 38,500 | 38,500 | 38,000 | 38,500 | 9 | 385 |
| 2009-12-10 | 38,400 | 38,600 | 38,300 | 38,300 | 17 | 383 |
| 2009-12-09 | 38,400 | 39,600 | 38,400 | 39,600 | 29 | 396 |
| 2009-12-08 | 39,200 | 39,650 | 39,200 | 39,550 | 7 | 395.50 |
| 2009-12-07 | 39,600 | 40,000 | 39,200 | 39,700 | 18 | 397 |
| 2009-12-04 | 39,900 | 40,000 | 39,900 | 40,000 | 4 | 400 |
| 2009-12-03 | 40,000 | 40,000 | 37,500 | 39,900 | 26 | 399 |
| 2009-12-02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-12-01 | 40,900 | 40,900 | 39,800 | 40,000 | 8 | 400 |
| 2009-11-30 | 39,100 | 39,300 | 39,100 | 39,300 | 13 | 393 |
| 2009-11-27 | 39,650 | 39,650 | 39,100 | 39,100 | 4 | 391 |
| 2009-11-26 | 39,600 | 39,650 | 39,600 | 39,650 | 8 | 396.50 |
| 2009-11-25 | 39,650 | 40,000 | 39,500 | 39,650 | 23 | 396.50 |
| 2009-11-24 | 40,000 | 40,000 | 39,600 | 39,600 | 15 | 396 |
| 2009-11-20 | 39,600 | 40,000 | 39,600 | 40,000 | 7 | 400 |
| 2009-11-19 | 39,600 | 40,000 | 39,600 | 40,000 | 7 | 400 |
| 2009-11-18 | 40,000 | 40,000 | 39,800 | 40,000 | 9 | 400 |
| 2009-11-17 | 40,000 | 40,000 | 39,800 | 39,800 | 4 | 398 |
| 2009-11-16 | 39,600 | 40,000 | 39,600 | 40,000 | 4 | 400 |
| 2009-11-13 | 40,000 | 40,100 | 39,500 | 40,100 | 22 | 401 |
| 2009-11-12 | 40,400 | 40,400 | 40,000 | 40,000 | 7 | 400 |
| 2009-11-11 | 40,400 | 40,400 | 39,650 | 40,400 | 6 | 404 |
| 2009-11-10 | 40,000 | 40,400 | 39,600 | 40,400 | 16 | 404 |
| 2009-11-09 | 39,800 | 40,500 | 39,800 | 40,500 | 13 | 405 |
| 2009-11-06 | 40,500 | 40,700 | 40,500 | 40,700 | 11 | 407 |
| 2009-11-05 | 40,000 | 40,700 | 40,000 | 40,700 | 10 | 407 |
| 2009-11-04 | 40,000 | 40,500 | 40,000 | 40,500 | 10 | 405 |
| 2009-11-02 | 39,800 | 40,500 | 39,800 | 40,500 | 22 | 405 |
| 2009-10-30 | 40,450 | 40,550 | 40,450 | 40,500 | 9 | 405 |
| 2009-10-29 | 41,150 | 42,000 | 40,850 | 41,650 | 16 | 416.50 |
| 2009-10-28 | 43,500 | 43,500 | 41,150 | 41,150 | 34 | 411.50 |
| 2009-10-27 | 43,500 | 43,600 | 43,000 | 43,600 | 31 | 436 |
| 2009-10-26 | 41,700 | 43,600 | 41,700 | 43,600 | 17 | 436 |
| 2009-10-23 | 42,800 | 43,000 | 41,400 | 42,900 | 19 | 429 |
| 2009-10-22 | 42,900 | 43,200 | 42,500 | 43,200 | 10 | 432 |
| 2009-10-21 | 42,000 | 43,100 | 42,000 | 43,000 | 10 | 430 |
| 2009-10-20 | 42,000 | 42,550 | 42,000 | 42,550 | 6 | 425.50 |
| 2009-10-16 | 40,300 | 40,950 | 40,300 | 40,600 | 17 | 406 |
| 2009-10-15 | 41,600 | 41,600 | 40,600 | 41,000 | 40 | 410 |
| 2009-10-14 | 42,100 | 42,100 | 41,800 | 41,800 | 15 | 418 |
| 2009-10-13 | 42,450 | 42,450 | 42,150 | 42,150 | 9 | 421.50 |
| 2009-10-09 | 42,950 | 42,950 | 42,050 | 42,400 | 23 | 424 |
| 2009-10-08 | 43,000 | 43,100 | 42,000 | 43,000 | 30 | 430 |
| 2009-10-07 | 43,000 | 43,100 | 43,000 | 43,100 | 9 | 431 |
| 2009-10-06 | 43,200 | 43,250 | 42,950 | 43,250 | 7 | 432.50 |
| 2009-10-05 | 45,000 | 45,000 | 43,250 | 43,250 | 23 | 432.50 |
| 2009-10-02 | 45,500 | 45,500 | 45,000 | 45,000 | 14 | 450 |
| 2009-10-01 | 45,850 | 45,850 | 45,850 | 45,850 | 2 | 458.50 |
| 2009-09-30 | 46,200 | 46,700 | 46,000 | 46,700 | 13 | 467 |
| 2009-09-29 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2009-09-28 | 46,500 | 46,800 | 45,700 | 46,450 | 20 | 464.50 |
| 2009-09-25 | 46,800 | 46,900 | 46,500 | 46,900 | 9 | 469 |
| 2009-09-24 | 46,350 | 46,750 | 46,100 | 46,750 | 8 | 467.50 |
| 2009-09-18 | 46,400 | 46,750 | 45,600 | 46,750 | 35 | 467.50 |
| 2009-09-17 | 45,850 | 46,450 | 45,600 | 46,450 | 19 | 464.50 |
| 2009-09-16 | 46,000 | 46,500 | 46,000 | 46,500 | 2 | 465 |
| 2009-09-15 | 45,950 | 46,050 | 45,950 | 45,950 | 8 | 459.50 |
| 2009-09-14 | 46,700 | 46,700 | 45,900 | 46,600 | 14 | 466 |
| 2009-09-11 | 46,850 | 46,850 | 46,850 | 46,850 | 1 | 468.50 |
| 2009-09-10 | 46,950 | 46,950 | 46,000 | 46,850 | 33 | 468.50 |
| 2009-09-09 | 47,000 | 48,600 | 47,000 | 47,000 | 37 | 470 |
| 2009-09-08 | 49,000 | 49,000 | 47,600 | 47,600 | 26 | 476 |
| 2009-09-07 | 49,500 | 49,900 | 48,900 | 49,900 | 9 | 499 |
| 2009-09-04 | 49,000 | 49,950 | 48,750 | 49,950 | 6 | 499.50 |
| 2009-09-03 | 50,000 | 50,000 | 49,000 | 49,800 | 9 | 498 |
| 2009-09-02 | 50,000 | 50,000 | 48,850 | 50,000 | 28 | 500 |
| 2009-09-01 | 50,600 | 50,900 | 50,600 | 50,900 | 7 | 509 |
| 2009-08-31 | 50,500 | 50,700 | 50,100 | 50,600 | 7 | 506 |
| 2009-08-28 | 50,200 | 50,700 | 49,800 | 50,600 | 12 | 506 |
| 2009-08-27 | 50,900 | 50,900 | 50,000 | 50,700 | 18 | 507 |
| 2009-08-26 | 51,200 | 51,200 | 49,850 | 50,800 | 38 | 508 |
| 2009-08-25 | 50,300 | 51,000 | 50,000 | 51,000 | 9 | 510 |
| 2009-08-24 | 51,400 | 51,400 | 51,300 | 51,400 | 5 | 514 |
| 2009-08-21 | 50,900 | 51,100 | 50,800 | 51,100 | 9 | 511 |
| 2009-08-20 | 50,000 | 50,500 | 49,550 | 50,500 | 14 | 505 |
| 2009-08-19 | 51,000 | 51,000 | 50,000 | 50,000 | 19 | 500 |
| 2009-08-18 | 51,100 | 51,400 | 50,500 | 51,400 | 17 | 514 |
| 2009-08-17 | 52,000 | 52,500 | 51,600 | 51,600 | 11 | 516 |
| 2009-08-14 | 53,100 | 53,100 | 51,500 | 52,500 | 27 | 525 |
| 2009-08-13 | 53,000 | 53,500 | 53,000 | 53,500 | 46 | 535 |
| 2009-08-12 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2009-08-11 | 53,000 | 53,500 | 52,000 | 53,500 | 6 | 535 |
| 2009-08-10 | 53,000 | 53,300 | 52,300 | 53,300 | 4 | 533 |
| 2009-08-07 | 53,000 | 53,400 | 52,500 | 53,400 | 4 | 534 |
| 2009-08-06 | 52,200 | 53,500 | 52,000 | 53,500 | 26 | 535 |
| 2009-08-05 | 53,700 | 53,700 | 53,700 | 53,700 | 1 | 537 |
| 2009-08-04 | 52,200 | 53,500 | 52,200 | 53,000 | 4 | 530 |
| 2009-08-03 | 53,100 | 53,700 | 51,500 | 53,700 | 12 | 537 |
| 2009-07-31 | 51,500 | 53,000 | 51,000 | 53,000 | 38 | 530 |
| 2009-07-30 | 52,000 | 52,500 | 51,600 | 52,400 | 6 | 524 |
| 2009-07-29 | 52,500 | 52,500 | 52,000 | 52,400 | 6 | 524 |
| 2009-07-28 | 52,500 | 52,500 | 52,200 | 52,500 | 9 | 525 |
| 2009-07-27 | 51,800 | 53,000 | 51,800 | 51,800 | 29 | 518 |
| 2009-07-24 | 51,900 | 51,900 | 50,000 | 51,800 | 16 | 518 |
| 2009-07-23 | 51,300 | 52,400 | 51,200 | 52,000 | 21 | 520 |
| 2009-07-22 | 51,200 | 51,200 | 49,900 | 50,800 | 25 | 508 |
| 2009-07-21 | 51,700 | 51,800 | 50,800 | 50,800 | 5 | 508 |
| 2009-07-17 | 50,400 | 50,900 | 50,400 | 50,900 | 6 | 509 |
| 2009-07-16 | 48,600 | 49,000 | 48,600 | 49,000 | 11 | 490 |
| 2009-07-15 | 49,000 | 49,400 | 47,800 | 49,000 | 12 | 490 |
| 2009-07-14 | 47,700 | 49,000 | 47,300 | 49,000 | 204 | 490 |
| 2009-07-13 | 52,200 | 52,200 | 52,200 | 52,200 | 30 | 522 |
| 2009-07-10 | 56,600 | 57,000 | 56,000 | 56,700 | 40 | 567 |
| 2009-07-09 | 57,500 | 58,000 | 56,500 | 57,000 | 71 | 570 |
| 2009-07-08 | 65,000 | 65,000 | 60,500 | 60,500 | 94 | 605 |
| 2009-07-07 | 62,400 | 65,500 | 61,300 | 65,500 | 185 | 655 |
| 2009-07-06 | 58,000 | 60,500 | 58,000 | 60,500 | 113 | 605 |
| 2009-07-03 | 58,000 | 58,000 | 56,000 | 58,000 | 69 | 580 |
| 2009-07-02 | 57,100 | 59,400 | 57,000 | 58,000 | 98 | 580 |
| 2009-07-01 | 56,200 | 56,800 | 56,200 | 56,800 | 23 | 568 |
| 2009-06-30 | 54,600 | 55,700 | 54,500 | 55,700 | 27 | 557 |
| 2009-06-29 | 54,100 | 55,100 | 54,100 | 54,600 | 18 | 546 |
| 2009-06-26 | 53,100 | 55,300 | 53,100 | 54,000 | 68 | 540 |
| 2009-06-25 | 53,500 | 53,500 | 52,900 | 52,900 | 17 | 529 |
| 2009-06-24 | 52,300 | 53,700 | 52,300 | 53,700 | 43 | 537 |
| 2009-06-23 | 52,300 | 52,400 | 52,000 | 52,300 | 24 | 523 |
| 2009-06-22 | 52,500 | 52,800 | 52,000 | 52,700 | 52 | 527 |
| 2009-06-19 | 51,900 | 52,400 | 51,900 | 52,200 | 19 | 522 |
| 2009-06-18 | 51,800 | 51,900 | 51,800 | 51,900 | 7 | 519 |
| 2009-06-17 | 51,700 | 51,800 | 51,400 | 51,800 | 21 | 518 |
| 2009-06-16 | 51,500 | 51,900 | 51,500 | 51,800 | 14 | 518 |
| 2009-06-15 | 52,000 | 52,000 | 51,300 | 51,500 | 37 | 515 |
| 2009-06-12 | 52,000 | 52,200 | 51,000 | 52,100 | 57 | 521 |
| 2009-06-11 | 50,800 | 52,000 | 50,700 | 51,900 | 76 | 519 |
| 2009-06-10 | 50,400 | 50,700 | 50,200 | 50,500 | 12 | 505 |
| 2009-06-09 | 50,100 | 50,500 | 49,550 | 50,400 | 24 | 504 |
| 2009-06-08 | 50,100 | 50,700 | 50,000 | 50,000 | 28 | 500 |
| 2009-06-05 | 49,400 | 50,100 | 49,400 | 49,950 | 35 | 499.50 |
| 2009-06-04 | 50,000 | 50,000 | 49,350 | 49,350 | 23 | 493.50 |
| 2009-06-03 | 49,900 | 51,500 | 49,900 | 50,100 | 65 | 501 |
| 2009-06-02 | 48,700 | 50,000 | 48,600 | 49,900 | 73 | 499 |
| 2009-06-01 | 45,200 | 48,950 | 45,200 | 48,750 | 109 | 487.50 |
| 2009-05-29 | 44,250 | 45,000 | 44,250 | 44,950 | 53 | 449.50 |
| 2009-05-28 | 43,800 | 44,100 | 43,750 | 44,100 | 20 | 441 |
| 2009-05-27 | 44,050 | 44,200 | 43,750 | 43,800 | 19 | 438 |
| 2009-05-26 | 42,900 | 44,300 | 42,900 | 44,300 | 55 | 443 |
| 2009-05-25 | 42,700 | 42,750 | 42,100 | 42,700 | 22 | 427 |
| 2009-05-22 | 42,600 | 42,700 | 42,600 | 42,700 | 12 | 427 |
| 2009-05-21 | 42,550 | 42,800 | 42,550 | 42,550 | 24 | 425.50 |
| 2009-05-20 | 42,800 | 42,800 | 42,550 | 42,550 | 7 | 425.50 |
| 2009-05-19 | 42,700 | 43,000 | 42,400 | 42,850 | 16 | 428.50 |
| 2009-05-18 | 42,500 | 42,950 | 42,500 | 42,700 | 16 | 427 |
| 2009-05-15 | 41,900 | 42,500 | 41,500 | 42,350 | 16 | 423.50 |
| 2009-05-13 | 40,500 | 41,500 | 40,250 | 41,500 | 12 | 415 |
| 2009-05-12 | 41,100 | 42,250 | 40,500 | 40,500 | 13 | 405 |
| 2009-05-11 | 40,500 | 41,000 | 40,300 | 40,700 | 11 | 407 |
| 2009-05-08 | 41,500 | 41,500 | 39,800 | 40,250 | 24 | 402.50 |
| 2009-05-07 | 42,000 | 42,000 | 40,800 | 41,100 | 28 | 411 |
| 2009-05-01 | 42,100 | 42,400 | 42,100 | 42,400 | 7 | 424 |
| 2009-04-30 | 42,950 | 43,350 | 42,500 | 42,500 | 6 | 425 |
| 2009-04-28 | 43,700 | 43,700 | 43,000 | 43,450 | 11 | 434.50 |
| 2009-04-27 | 43,700 | 43,800 | 43,500 | 43,750 | 15 | 437.50 |
| 2009-04-24 | 43,950 | 43,950 | 43,050 | 43,850 | 3 | 438.50 |
| 2009-04-23 | 41,200 | 44,300 | 41,100 | 44,300 | 27 | 443 |
| 2009-04-22 | 41,100 | 41,400 | 41,100 | 41,200 | 8 | 412 |
| 2009-04-21 | 41,450 | 41,850 | 41,050 | 41,050 | 26 | 410.50 |
| 2009-04-20 | 43,000 | 43,000 | 41,850 | 41,850 | 5 | 418.50 |
| 2009-04-17 | 42,700 | 43,050 | 42,500 | 43,050 | 19 | 430.50 |
| 2009-04-16 | 42,800 | 42,800 | 42,000 | 42,500 | 20 | 425 |
| 2009-04-15 | 41,500 | 42,100 | 41,500 | 42,000 | 5 | 420 |
| 2009-04-14 | 41,450 | 41,500 | 40,600 | 41,500 | 12 | 415 |
| 2009-04-13 | 41,700 | 41,700 | 41,000 | 41,500 | 35 | 415 |
| 2009-04-10 | 41,400 | 42,500 | 41,100 | 42,500 | 20 | 425 |
| 2009-04-09 | 41,300 | 41,900 | 40,550 | 41,800 | 32 | 418 |
| 2009-04-08 | 40,700 | 41,400 | 40,400 | 41,300 | 10 | 413 |
| 2009-04-07 | 40,300 | 42,300 | 40,300 | 40,700 | 16 | 407 |
| 2009-04-06 | 40,600 | 40,650 | 40,250 | 40,300 | 29 | 403 |
| 2009-04-03 | 40,800 | 41,400 | 40,450 | 41,400 | 45 | 414 |
| 2009-04-02 | 43,900 | 43,900 | 40,000 | 40,800 | 84 | 408 |
| 2009-04-01 | 36,500 | 39,900 | 36,500 | 39,900 | 38 | 399 |
| 2009-03-31 | 36,750 | 36,750 | 35,900 | 35,900 | 27 | 359 |
| 2009-03-30 | 35,050 | 36,900 | 35,050 | 36,850 | 35 | 368.50 |
| 2009-03-27 | 35,100 | 35,100 | 34,600 | 35,000 | 35 | 350 |
| 2009-03-26 | 34,900 | 35,000 | 34,700 | 35,000 | 38 | 350 |
| 2009-03-25 | 35,100 | 35,100 | 34,800 | 34,850 | 22 | 348.50 |
| 2009-03-24 | 35,500 | 35,550 | 35,000 | 35,150 | 77 | 351.50 |
| 2009-03-23 | 35,300 | 35,800 | 35,300 | 35,550 | 42 | 355.50 |
| 2009-03-19 | 35,200 | 35,200 | 35,100 | 35,150 | 12 | 351.50 |
| 2009-03-18 | 35,400 | 35,450 | 35,100 | 35,150 | 14 | 351.50 |
| 2009-03-17 | 34,950 | 35,400 | 34,950 | 35,400 | 10 | 354 |
| 2009-03-16 | 35,100 | 35,100 | 35,000 | 35,000 | 9 | 350 |
| 2009-03-13 | 35,100 | 35,500 | 35,000 | 35,100 | 9 | 351 |
| 2009-03-12 | 35,100 | 35,100 | 35,100 | 35,100 | 2 | 351 |
| 2009-03-11 | 34,550 | 35,100 | 34,150 | 35,100 | 10 | 351 |
| 2009-03-10 | 34,550 | 34,550 | 34,500 | 34,550 | 15 | 345.50 |
| 2009-03-09 | 34,500 | 35,000 | 34,500 | 34,550 | 6 | 345.50 |
| 2009-03-06 | 34,150 | 35,000 | 34,150 | 34,500 | 11 | 345 |
| 2009-03-05 | 36,500 | 36,550 | 35,000 | 35,050 | 25 | 350.50 |
| 2009-03-04 | 36,150 | 37,300 | 36,150 | 36,900 | 14 | 369 |
| 2009-03-03 | 37,050 | 37,050 | 36,800 | 36,800 | 22 | 368 |
| 2009-03-02 | 37,000 | 37,050 | 37,000 | 37,000 | 12 | 370 |
| 2009-02-27 | 38,150 | 38,150 | 37,050 | 37,500 | 17 | 375 |
| 2009-02-26 | 39,650 | 39,650 | 38,100 | 38,150 | 27 | 381.50 |
| 2009-02-25 | 39,750 | 40,500 | 39,600 | 39,600 | 45 | 396 |
| 2009-02-24 | 39,600 | 39,700 | 39,600 | 39,700 | 10 | 397 |
| 2009-02-23 | 40,700 | 40,900 | 39,800 | 39,800 | 18 | 398 |
| 2009-02-20 | 40,800 | 40,800 | 40,700 | 40,700 | 15 | 407 |
| 2009-02-19 | 40,750 | 41,000 | 40,700 | 40,750 | 9 | 407.50 |
| 2009-02-18 | 43,000 | 43,000 | 40,500 | 40,700 | 57 | 407 |
| 2009-02-17 | 43,350 | 43,900 | 43,000 | 43,000 | 49 | 430 |
| 2009-02-16 | 43,150 | 43,300 | 43,150 | 43,300 | 13 | 433 |
| 2009-02-13 | 43,050 | 44,000 | 43,050 | 43,950 | 18 | 439.50 |
| 2009-02-12 | 43,650 | 43,650 | 43,000 | 43,050 | 40 | 430.50 |
| 2009-02-10 | 43,700 | 43,950 | 43,650 | 43,650 | 10 | 436.50 |
| 2009-02-09 | 43,700 | 43,950 | 43,650 | 43,700 | 15 | 437 |
| 2009-02-06 | 44,400 | 44,400 | 43,650 | 43,650 | 17 | 436.50 |
| 2009-02-05 | 44,350 | 44,400 | 43,550 | 44,400 | 14 | 444 |
| 2009-02-04 | 44,400 | 44,450 | 44,350 | 44,350 | 11 | 443.50 |
| 2009-02-03 | 43,750 | 44,400 | 43,700 | 44,400 | 13 | 444 |
| 2009-02-02 | 43,700 | 43,850 | 43,650 | 43,750 | 17 | 437.50 |
| 2009-01-30 | 44,650 | 44,650 | 43,600 | 43,650 | 19 | 436.50 |
| 2009-01-29 | 44,000 | 44,600 | 44,000 | 44,600 | 16 | 446 |
| 2009-01-28 | 44,700 | 44,700 | 44,700 | 44,700 | 8 | 447 |
| 2009-01-27 | 44,700 | 44,700 | 44,700 | 44,700 | 2 | 447 |
| 2009-01-26 | 44,500 | 44,850 | 44,500 | 44,700 | 11 | 447 |
| 2009-01-23 | 44,200 | 44,250 | 44,200 | 44,250 | 9 | 442.50 |
| 2009-01-22 | 44,350 | 44,850 | 44,000 | 44,200 | 36 | 442 |
| 2009-01-21 | 45,450 | 45,450 | 44,200 | 44,200 | 48 | 442 |
| 2009-01-20 | 45,600 | 45,600 | 45,500 | 45,550 | 9 | 455.50 |
| 2009-01-19 | 44,950 | 45,600 | 44,950 | 45,600 | 7 | 456 |
| 2009-01-16 | 44,600 | 44,950 | 44,600 | 44,950 | 6 | 449.50 |
| 2009-01-15 | 45,450 | 45,500 | 44,500 | 44,550 | 16 | 445.50 |
| 2009-01-14 | 46,900 | 46,900 | 45,000 | 45,450 | 20 | 454.50 |
| 2009-01-13 | 46,950 | 47,300 | 46,900 | 46,900 | 16 | 469 |
| 2009-01-09 | 46,850 | 46,900 | 46,850 | 46,900 | 5 | 469 |
| 2009-01-08 | 47,000 | 47,100 | 46,850 | 47,000 | 6 | 470 |
| 2009-01-07 | 47,000 | 48,200 | 46,800 | 48,200 | 11 | 482 |
| 2009-01-06 | 47,900 | 47,950 | 47,750 | 47,950 | 13 | 479.50 |
| 2009-01-05 | 47,050 | 47,800 | 47,050 | 47,750 | 6 | 477.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
