3807 (株)フィスコ 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 | 25,800 | 26,500 | 25,200 | 25,200 | 307 | 50.40 |
| 2009-12-29 | 29,100 | 29,100 | 26,600 | 26,700 | 472 | 53.40 |
| 2009-12-28 | 30,200 | 31,500 | 28,100 | 29,050 | 580 | 58.10 |
| 2009-12-25 | 26,500 | 29,950 | 26,500 | 29,000 | 1,477 | 58 |
| 2009-12-24 | 23,800 | 26,950 | 23,000 | 26,950 | 693 | 53.90 |
| 2009-12-22 | 24,310 | 24,600 | 23,500 | 23,950 | 471 | 47.90 |
| 2009-12-21 | 26,000 | 26,800 | 24,100 | 24,850 | 610 | 49.70 |
| 2009-12-18 | 27,000 | 27,800 | 25,170 | 25,300 | 588 | 50.60 |
| 2009-12-17 | 28,000 | 31,500 | 26,070 | 28,000 | 1,118 | 56 |
| 2009-12-16 | 33,200 | 34,500 | 28,800 | 28,900 | 1,977 | 57.80 |
| 2009-12-15 | 32,500 | 32,800 | 30,500 | 32,800 | 898 | 65.60 |
| 2009-12-14 | 24,100 | 29,800 | 23,800 | 29,800 | 2,421 | 59.60 |
| 2009-12-11 | 30,300 | 32,450 | 26,800 | 26,800 | 1,704 | 53.60 |
| 2009-12-10 | 29,800 | 29,800 | 29,000 | 29,800 | 1,497 | 59.60 |
| 2009-12-09 | 24,100 | 26,800 | 23,800 | 26,800 | 1,900 | 53.60 |
| 2009-12-08 | 23,800 | 23,800 | 23,800 | 23,800 | 44 | 47.60 |
| 2009-12-07 | 20,800 | 20,800 | 20,800 | 20,800 | 15 | 41.60 |
| 2009-12-04 | 18,700 | 18,800 | 18,700 | 18,800 | 394 | 37.60 |
| 2009-12-03 | 16,100 | 16,800 | 15,900 | 16,800 | 326 | 33.60 |
| 2009-12-02 | 14,500 | 15,500 | 14,500 | 14,800 | 142 | 29.60 |
| 2009-12-01 | 13,970 | 14,300 | 13,800 | 14,100 | 41 | 28.20 |
| 2009-11-30 | 13,110 | 13,800 | 13,110 | 13,500 | 28 | 27 |
| 2009-11-27 | 13,650 | 13,800 | 13,090 | 13,310 | 40 | 26.62 |
| 2009-11-26 | 14,450 | 14,680 | 14,010 | 14,050 | 68 | 28.10 |
| 2009-11-25 | 15,000 | 15,000 | 13,820 | 14,050 | 86 | 28.10 |
| 2009-11-24 | 15,600 | 16,200 | 14,400 | 15,290 | 137 | 30.58 |
| 2009-11-20 | 12,400 | 14,800 | 12,400 | 14,800 | 212 | 29.60 |
| 2009-11-19 | 13,850 | 14,200 | 12,510 | 13,000 | 204 | 26 |
| 2009-11-18 | 15,600 | 15,600 | 13,530 | 13,650 | 129 | 27.30 |
| 2009-11-17 | 15,700 | 16,200 | 15,000 | 15,300 | 199 | 30.60 |
| 2009-11-16 | 17,500 | 17,500 | 16,500 | 16,500 | 245 | 33 |
| 2009-11-13 | 19,400 | 19,400 | 18,000 | 18,500 | 53 | 37 |
| 2009-11-12 | 19,000 | 19,800 | 18,850 | 18,850 | 75 | 37.70 |
| 2009-11-11 | 20,000 | 20,000 | 19,000 | 19,400 | 62 | 38.80 |
| 2009-11-10 | 19,100 | 20,200 | 19,100 | 20,000 | 44 | 40 |
| 2009-11-09 | 18,900 | 19,300 | 18,710 | 19,200 | 45 | 38.40 |
| 2009-11-06 | 19,700 | 19,710 | 18,710 | 19,500 | 157 | 39 |
| 2009-11-05 | 21,500 | 21,500 | 19,500 | 19,700 | 165 | 39.40 |
| 2009-11-04 | 22,300 | 22,300 | 20,710 | 20,920 | 71 | 41.84 |
| 2009-11-02 | 22,000 | 22,490 | 21,510 | 22,000 | 94 | 44 |
| 2009-10-30 | 22,000 | 22,750 | 21,700 | 22,000 | 105 | 44 |
| 2009-10-29 | 21,000 | 22,500 | 20,510 | 22,200 | 111 | 44.40 |
| 2009-10-28 | 22,010 | 22,900 | 21,100 | 21,200 | 235 | 42.40 |
| 2009-10-27 | 25,000 | 25,200 | 23,100 | 23,500 | 330 | 47 |
| 2009-10-26 | 23,500 | 25,850 | 22,800 | 25,850 | 450 | 51.70 |
| 2009-10-23 | 22,380 | 23,000 | 22,000 | 22,900 | 157 | 45.80 |
| 2009-10-22 | 20,600 | 22,220 | 20,600 | 22,080 | 141 | 44.16 |
| 2009-10-21 | 20,400 | 21,300 | 20,400 | 20,600 | 64 | 41.20 |
| 2009-10-20 | 20,610 | 21,000 | 20,410 | 20,510 | 99 | 41.02 |
| 2009-10-19 | 21,950 | 22,000 | 20,500 | 21,500 | 92 | 43 |
| 2009-10-16 | 22,500 | 22,500 | 21,050 | 21,080 | 48 | 42.16 |
| 2009-10-15 | 21,730 | 22,480 | 21,010 | 22,420 | 107 | 44.84 |
| 2009-10-14 | 22,300 | 22,800 | 21,500 | 21,730 | 50 | 43.46 |
| 2009-10-13 | 23,300 | 23,500 | 22,000 | 23,000 | 103 | 46 |
| 2009-10-09 | 23,300 | 23,500 | 22,500 | 23,450 | 159 | 46.90 |
| 2009-10-08 | 23,020 | 23,800 | 22,200 | 23,000 | 209 | 46 |
| 2009-10-07 | 20,110 | 23,700 | 19,700 | 23,000 | 408 | 46 |
| 2009-10-06 | 19,000 | 20,700 | 18,560 | 20,700 | 288 | 41.40 |
| 2009-10-05 | 20,500 | 20,790 | 19,300 | 19,600 | 185 | 39.20 |
| 2009-10-02 | 22,100 | 23,000 | 21,350 | 21,350 | 197 | 42.70 |
| 2009-10-01 | 22,590 | 25,590 | 22,000 | 22,500 | 525 | 45 |
| 2009-09-30 | 22,610 | 23,150 | 20,600 | 22,590 | 149 | 45.18 |
| 2009-09-29 | 22,810 | 23,500 | 21,000 | 23,500 | 348 | 47 |
| 2009-09-28 | 24,900 | 25,200 | 22,300 | 23,100 | 166 | 46.20 |
| 2009-09-25 | 24,210 | 24,870 | 24,120 | 24,510 | 176 | 49.02 |
| 2009-09-24 | 24,200 | 25,500 | 23,900 | 24,110 | 573 | 48.22 |
| 2009-09-18 | 27,500 | 27,800 | 26,900 | 26,900 | 449 | 53.80 |
| 2009-09-17 | 31,600 | 31,600 | 28,030 | 29,900 | 544 | 59.80 |
| 2009-09-16 | 33,000 | 33,000 | 31,350 | 31,900 | 312 | 63.80 |
| 2009-09-15 | 33,550 | 34,100 | 33,100 | 33,100 | 223 | 66.20 |
| 2009-09-14 | 34,500 | 34,700 | 33,850 | 34,450 | 162 | 68.90 |
| 2009-09-11 | 33,900 | 34,200 | 33,350 | 33,950 | 208 | 67.90 |
| 2009-09-10 | 33,600 | 34,100 | 33,300 | 33,850 | 158 | 67.70 |
| 2009-09-09 | 34,000 | 34,000 | 33,450 | 33,900 | 91 | 67.80 |
| 2009-09-08 | 34,500 | 34,500 | 33,050 | 33,800 | 429 | 67.60 |
| 2009-09-07 | 34,100 | 34,500 | 33,350 | 33,850 | 449 | 67.70 |
| 2009-09-04 | 37,000 | 37,000 | 34,200 | 34,600 | 760 | 69.20 |
| 2009-09-03 | 40,700 | 41,600 | 36,700 | 37,000 | 2,393 | 74 |
| 2009-09-02 | 36,700 | 39,500 | 36,200 | 39,500 | 1,253 | 79 |
| 2009-09-01 | 35,500 | 36,300 | 34,700 | 35,500 | 201 | 71 |
| 2009-08-31 | 35,200 | 36,450 | 34,100 | 34,700 | 185 | 69.40 |
| 2009-08-28 | 35,200 | 35,900 | 35,000 | 35,050 | 169 | 70.10 |
| 2009-08-27 | 35,900 | 36,400 | 34,800 | 35,100 | 208 | 70.20 |
| 2009-08-26 | 35,800 | 36,100 | 35,400 | 35,400 | 201 | 70.80 |
| 2009-08-25 | 36,000 | 36,250 | 35,150 | 35,500 | 181 | 71 |
| 2009-08-24 | 37,400 | 37,400 | 36,000 | 36,800 | 169 | 73.60 |
| 2009-08-21 | 36,700 | 38,400 | 36,050 | 36,250 | 346 | 72.50 |
| 2009-08-20 | 35,100 | 37,300 | 34,400 | 35,950 | 251 | 71.90 |
| 2009-08-19 | 36,700 | 36,700 | 34,100 | 34,400 | 254 | 68.80 |
| 2009-08-18 | 36,000 | 36,800 | 35,350 | 36,000 | 332 | 72 |
| 2009-08-17 | 37,850 | 37,900 | 36,100 | 36,900 | 341 | 73.80 |
| 2009-08-14 | 39,500 | 39,500 | 38,050 | 38,650 | 302 | 77.30 |
| 2009-08-13 | 38,100 | 40,350 | 38,050 | 38,750 | 898 | 77.50 |
| 2009-08-12 | 40,050 | 41,100 | 37,550 | 38,000 | 2,823 | 76 |
| 2009-08-11 | 35,300 | 38,900 | 34,800 | 38,900 | 1,296 | 77.80 |
| 2009-08-10 | 35,200 | 35,500 | 33,050 | 34,900 | 578 | 69.80 |
| 2009-08-07 | 35,900 | 36,100 | 33,000 | 34,800 | 1,192 | 69.60 |
| 2009-08-06 | 37,100 | 37,500 | 36,050 | 36,650 | 564 | 73.30 |
| 2009-08-05 | 38,300 | 39,000 | 36,750 | 37,350 | 745 | 74.70 |
| 2009-08-04 | 38,250 | 39,700 | 37,450 | 38,150 | 1,362 | 76.30 |
| 2009-08-03 | 40,300 | 40,950 | 40,150 | 40,600 | 680 | 81.20 |
| 2009-07-31 | 41,250 | 41,250 | 39,400 | 39,750 | 1,411 | 79.50 |
| 2009-07-30 | 42,050 | 43,400 | 40,350 | 41,100 | 2,648 | 82.20 |
| 2009-07-29 | 39,800 | 44,500 | 36,600 | 44,300 | 7,719 | 88.60 |
| 2009-07-28 | 44,050 | 44,500 | 40,600 | 40,600 | 3,179 | 81.20 |
| 2009-07-27 | 51,700 | 51,900 | 44,600 | 44,600 | 1,982 | 89.20 |
| 2009-07-24 | 48,100 | 48,600 | 46,400 | 48,600 | 1,107 | 97.20 |
| 2009-07-23 | 46,600 | 47,000 | 43,600 | 44,600 | 1,959 | 89.20 |
| 2009-07-22 | 50,300 | 50,300 | 45,300 | 47,600 | 1,417 | 95.20 |
| 2009-07-21 | 55,000 | 55,000 | 49,900 | 50,300 | 381 | 100.60 |
| 2009-07-17 | 55,000 | 55,200 | 54,500 | 54,900 | 16 | 109.80 |
| 2009-07-16 | 57,600 | 57,600 | 54,500 | 54,800 | 88 | 109.60 |
| 2009-07-15 | 58,800 | 59,000 | 56,500 | 57,600 | 28 | 115.20 |
| 2009-07-14 | 60,200 | 61,300 | 59,500 | 59,800 | 60 | 119.60 |
| 2009-07-13 | 61,000 | 64,500 | 59,000 | 63,000 | 114 | 126 |
| 2009-07-10 | 60,000 | 62,300 | 59,000 | 61,000 | 66 | 122 |
| 2009-07-09 | 61,200 | 61,500 | 58,000 | 61,000 | 122 | 122 |
| 2009-07-08 | 62,800 | 64,000 | 62,000 | 63,000 | 37 | 126 |
| 2009-07-07 | 71,600 | 71,600 | 63,300 | 63,300 | 151 | 126.60 |
| 2009-07-06 | 61,000 | 66,600 | 61,000 | 66,600 | 106 | 133.20 |
| 2009-07-03 | 63,000 | 63,000 | 61,000 | 61,000 | 23 | 122 |
| 2009-07-02 | 64,900 | 65,000 | 63,700 | 63,800 | 47 | 127.60 |
| 2009-07-01 | 66,000 | 66,000 | 66,000 | 66,000 | 7 | 132 |
| 2009-06-30 | 64,500 | 65,200 | 64,500 | 65,100 | 10 | 130.20 |
| 2009-06-29 | 66,000 | 66,000 | 65,100 | 65,700 | 12 | 131.40 |
| 2009-06-26 | 66,700 | 66,700 | 65,000 | 65,000 | 50 | 130 |
| 2009-06-25 | 66,500 | 66,500 | 66,300 | 66,300 | 16 | 132.60 |
| 2009-06-24 | 67,000 | 67,000 | 66,100 | 66,800 | 37 | 133.60 |
| 2009-06-23 | 68,500 | 68,500 | 65,600 | 68,500 | 72 | 137 |
| 2009-06-22 | 67,600 | 68,600 | 66,000 | 68,600 | 33 | 137.20 |
| 2009-06-19 | 69,500 | 69,500 | 68,600 | 69,000 | 14 | 138 |
| 2009-06-18 | 71,000 | 71,000 | 68,500 | 69,500 | 25 | 139 |
| 2009-06-17 | 67,500 | 69,900 | 66,500 | 69,700 | 96 | 139.40 |
| 2009-06-16 | 69,900 | 71,000 | 68,700 | 68,700 | 37 | 137.40 |
| 2009-06-15 | 69,800 | 69,800 | 68,700 | 68,900 | 37 | 137.80 |
| 2009-06-12 | 69,200 | 71,500 | 68,500 | 69,800 | 75 | 139.60 |
| 2009-06-11 | 71,100 | 71,100 | 68,400 | 70,000 | 30 | 140 |
| 2009-06-10 | 70,600 | 73,000 | 70,600 | 71,600 | 49 | 143.20 |
| 2009-06-09 | 70,000 | 74,800 | 69,600 | 70,500 | 66 | 141 |
| 2009-06-08 | 69,500 | 71,500 | 69,500 | 71,500 | 78 | 143 |
| 2009-06-05 | 71,000 | 72,500 | 69,100 | 71,100 | 56 | 142.20 |
| 2009-06-04 | 69,100 | 72,900 | 69,100 | 72,500 | 36 | 145 |
| 2009-06-03 | 70,900 | 71,000 | 70,100 | 70,100 | 67 | 140.20 |
| 2009-06-02 | 73,000 | 75,000 | 71,700 | 71,700 | 105 | 143.40 |
| 2009-06-01 | 74,900 | 76,100 | 71,200 | 71,200 | 184 | 142.40 |
| 2009-05-29 | 80,000 | 82,500 | 71,200 | 77,100 | 567 | 154.20 |
| 2009-05-28 | 68,000 | 79,900 | 67,000 | 78,800 | 939 | 157.60 |
| 2009-05-27 | 70,000 | 70,000 | 69,000 | 70,000 | 539 | 140 |
| 2009-05-26 | 63,100 | 66,500 | 63,100 | 65,000 | 231 | 130 |
| 2009-05-25 | 61,100 | 62,600 | 61,100 | 62,600 | 27 | 125.20 |
| 2009-05-22 | 60,500 | 61,700 | 60,000 | 61,000 | 50 | 122 |
| 2009-05-21 | 63,400 | 63,400 | 60,500 | 61,500 | 92 | 123 |
| 2009-05-20 | 63,100 | 66,400 | 62,000 | 63,000 | 135 | 126 |
| 2009-05-19 | 62,500 | 63,100 | 61,000 | 63,100 | 92 | 126.20 |
| 2009-05-18 | 61,600 | 64,500 | 58,600 | 62,000 | 105 | 124 |
| 2009-05-15 | 60,800 | 63,200 | 60,500 | 61,900 | 137 | 123.80 |
| 2009-05-14 | 56,900 | 62,000 | 55,800 | 60,300 | 299 | 120.60 |
| 2009-05-13 | 58,000 | 58,000 | 55,700 | 57,000 | 35 | 114 |
| 2009-05-12 | 58,600 | 59,800 | 57,100 | 58,000 | 36 | 116 |
| 2009-05-11 | 61,900 | 61,900 | 58,000 | 58,700 | 100 | 117.40 |
| 2009-05-08 | 61,000 | 63,500 | 61,000 | 61,500 | 234 | 123 |
| 2009-05-07 | 58,200 | 62,000 | 58,100 | 61,500 | 222 | 123 |
| 2009-05-01 | 56,500 | 59,000 | 54,500 | 58,300 | 203 | 116.60 |
| 2009-04-30 | 57,900 | 57,900 | 53,000 | 54,000 | 153 | 108 |
| 2009-04-28 | 61,500 | 62,000 | 57,500 | 58,000 | 157 | 116 |
| 2009-04-27 | 61,000 | 67,000 | 60,000 | 63,500 | 409 | 127 |
| 2009-04-24 | 71,200 | 71,200 | 61,200 | 65,000 | 1,139 | 130 |
| 2009-04-23 | 66,200 | 66,200 | 66,200 | 66,200 | 107 | 132.40 |
| 2009-04-22 | 61,200 | 61,200 | 60,700 | 61,200 | 630 | 122.40 |
| 2009-04-21 | 56,200 | 56,200 | 56,200 | 56,200 | 125 | 112.40 |
| 2009-04-20 | 48,300 | 51,200 | 48,300 | 51,200 | 93 | 102.40 |
| 2009-04-17 | 43,600 | 46,000 | 42,850 | 46,000 | 60 | 92 |
| 2009-04-16 | 45,300 | 45,850 | 44,100 | 45,000 | 25 | 90 |
| 2009-04-15 | 44,450 | 45,700 | 42,800 | 45,700 | 51 | 91.40 |
| 2009-04-14 | 46,300 | 46,800 | 45,200 | 45,250 | 44 | 90.50 |
| 2009-04-13 | 45,100 | 46,950 | 44,300 | 46,300 | 82 | 92.60 |
| 2009-04-10 | 47,000 | 48,000 | 42,800 | 45,100 | 175 | 90.20 |
| 2009-04-09 | 46,800 | 48,000 | 45,300 | 46,800 | 138 | 93.60 |
| 2009-04-08 | 50,200 | 51,000 | 48,600 | 49,200 | 47 | 98.40 |
| 2009-04-07 | 50,700 | 52,200 | 50,500 | 51,000 | 47 | 102 |
| 2009-04-06 | 52,600 | 52,600 | 50,400 | 52,000 | 103 | 104 |
| 2009-04-03 | 55,000 | 56,000 | 51,000 | 52,000 | 127 | 104 |
| 2009-04-02 | 55,000 | 56,500 | 53,500 | 54,500 | 334 | 109 |
| 2009-04-01 | 50,900 | 54,500 | 50,000 | 54,500 | 219 | 109 |
| 2009-03-31 | 49,000 | 51,500 | 48,600 | 50,300 | 78 | 100.60 |
| 2009-03-30 | 49,700 | 51,500 | 47,600 | 49,000 | 145 | 98 |
| 2009-03-27 | 54,500 | 55,500 | 50,500 | 51,200 | 142 | 102.40 |
| 2009-03-26 | 52,900 | 57,400 | 52,500 | 53,500 | 289 | 107 |
| 2009-03-25 | 49,500 | 52,400 | 48,500 | 52,400 | 474 | 104.80 |
| 2009-03-24 | 47,500 | 49,500 | 46,500 | 48,350 | 201 | 96.70 |
| 2009-03-23 | 45,650 | 48,850 | 42,050 | 47,900 | 244 | 95.80 |
| 2009-03-19 | 47,000 | 47,800 | 44,400 | 44,850 | 332 | 89.70 |
| 2009-03-18 | 55,500 | 56,000 | 47,800 | 48,400 | 1,013 | 96.80 |
| 2009-03-17 | 49,500 | 51,000 | 49,500 | 51,000 | 175 | 102 |
| 2009-03-16 | 41,800 | 47,000 | 41,800 | 47,000 | 264 | 94 |
| 2009-03-13 | 42,200 | 44,000 | 42,000 | 43,000 | 413 | 86 |
| 2009-03-12 | 41,050 | 44,900 | 40,200 | 41,000 | 450 | 82 |
| 2009-03-11 | 41,400 | 44,100 | 41,000 | 41,150 | 1,493 | 82.30 |
| 2009-03-10 | 51,000 | 51,500 | 45,000 | 45,000 | 574 | 90 |
| 2009-03-09 | 50,000 | 50,000 | 50,000 | 50,000 | 52 | 100 |
| 2009-03-06 | 46,000 | 46,000 | 45,200 | 46,000 | 836 | 92 |
| 2009-03-05 | 44,700 | 48,000 | 42,000 | 42,000 | 4,785 | 84 |
| 2009-03-04 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 104 |
| 2009-03-03 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 114 |
| 2009-03-02 | 62,000 | 62,000 | 62,000 | 62,000 | 38 | 124 |
| 2009-02-27 | 92,000 | 92,000 | 72,000 | 72,000 | 953 | 144 |
| 2009-02-26 | 82,000 | 82,000 | 82,000 | 82,000 | 93 | 164 |
| 2009-02-25 | 72,000 | 72,000 | 72,000 | 72,000 | 703 | 144 |
| 2009-02-24 | 67,000 | 67,000 | 67,000 | 67,000 | 345 | 134 |
| 2009-02-23 | 62,000 | 62,000 | 62,000 | 62,000 | 134 | 124 |
| 2009-02-20 | 52,500 | 57,000 | 50,800 | 57,000 | 733 | 114 |
| 2009-02-19 | 52,000 | 52,000 | 51,000 | 52,000 | 539 | 104 |
| 2009-02-18 | 44,400 | 48,000 | 40,500 | 48,000 | 1,115 | 96 |
| 2009-02-17 | 44,000 | 44,000 | 44,000 | 44,000 | 51 | 88 |
| 2009-02-16 | 40,000 | 40,000 | 40,000 | 40,000 | 96 | 80 |
| 2009-02-13 | 36,000 | 36,000 | 35,800 | 36,000 | 479 | 72 |
| 2009-02-12 | 28,400 | 32,000 | 28,400 | 32,000 | 934 | 64 |
| 2009-02-10 | 27,500 | 29,000 | 27,200 | 29,000 | 1,676 | 58 |
| 2009-02-09 | 26,000 | 26,000 | 26,000 | 26,000 | 32 | 52 |
| 2009-02-06 | 23,000 | 23,000 | 23,000 | 23,000 | 329 | 46 |
| 2009-02-05 | 18,000 | 20,000 | 17,800 | 20,000 | 1,008 | 40 |
| 2009-02-04 | 18,000 | 18,000 | 17,800 | 18,000 | 590 | 36 |
| 2009-02-03 | 15,200 | 16,000 | 15,020 | 16,000 | 992 | 32 |
| 2009-02-02 | 12,000 | 14,000 | 11,500 | 14,000 | 427 | 28 |
| 2009-01-30 | 12,600 | 13,400 | 10,400 | 12,000 | 367 | 24 |
| 2009-01-29 | 10,070 | 12,000 | 10,070 | 12,000 | 879 | 24 |
| 2009-01-28 | 10,150 | 12,300 | 10,000 | 10,000 | 154 | 20 |
| 2009-01-27 | 9,880 | 10,350 | 9,880 | 10,350 | 460 | 20.70 |
| 2009-01-26 | 9,700 | 9,700 | 9,310 | 9,350 | 26 | 18.70 |
| 2009-01-23 | 9,130 | 9,300 | 9,130 | 9,300 | 16 | 18.60 |
| 2009-01-22 | 9,600 | 9,600 | 9,310 | 9,320 | 8 | 18.64 |
| 2009-01-21 | 9,700 | 9,700 | 9,700 | 9,700 | 2 | 19.40 |
| 2009-01-19 | 10,000 | 10,000 | 10,000 | 10,000 | 7 | 20 |
| 2009-01-16 | 9,570 | 9,850 | 9,570 | 9,850 | 17 | 19.70 |
| 2009-01-15 | 9,650 | 9,970 | 9,500 | 9,970 | 22 | 19.94 |
| 2009-01-14 | 9,950 | 9,950 | 9,950 | 9,950 | 1 | 19.90 |
| 2009-01-13 | 10,000 | 10,000 | 9,900 | 9,900 | 6 | 19.80 |
| 2009-01-09 | 10,100 | 10,200 | 10,100 | 10,100 | 13 | 20.20 |
| 2009-01-08 | 10,000 | 11,000 | 10,000 | 10,500 | 56 | 21 |
| 2009-01-07 | 10,510 | 10,600 | 10,200 | 10,300 | 31 | 20.60 |
| 2009-01-06 | 10,100 | 10,690 | 10,100 | 10,490 | 44 | 20.98 |
| 2009-01-05 | 10,020 | 10,020 | 10,020 | 10,020 | 6 | 20.04 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株