3808 (株)オウケイウェイヴ 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 | 32,350 | 35,400 | 32,350 | 35,400 | 42 | 354 |
| 2009-12-29 | 32,100 | 32,100 | 30,800 | 31,650 | 3 | 316.50 |
| 2009-12-28 | 30,200 | 31,950 | 30,200 | 31,950 | 14 | 319.50 |
| 2009-12-25 | 30,500 | 31,600 | 30,200 | 31,000 | 58 | 310 |
| 2009-12-24 | 31,000 | 31,400 | 31,000 | 31,400 | 2 | 314 |
| 2009-12-22 | 31,000 | 31,100 | 30,600 | 31,000 | 14 | 310 |
| 2009-12-21 | 32,000 | 32,000 | 30,500 | 30,500 | 5 | 305 |
| 2009-12-18 | 31,800 | 32,000 | 31,800 | 32,000 | 3 | 320 |
| 2009-12-16 | 31,200 | 31,200 | 31,200 | 31,200 | 5 | 312 |
| 2009-12-15 | 30,700 | 32,000 | 30,000 | 31,200 | 101 | 312 |
| 2009-12-14 | 30,800 | 31,000 | 30,800 | 30,800 | 47 | 308 |
| 2009-12-11 | 30,500 | 30,800 | 30,000 | 30,800 | 12 | 308 |
| 2009-12-10 | 30,000 | 30,000 | 29,900 | 29,900 | 3 | 299 |
| 2009-12-09 | 31,000 | 31,000 | 30,000 | 30,000 | 34 | 300 |
| 2009-12-08 | 31,500 | 31,900 | 31,000 | 31,000 | 23 | 310 |
| 2009-12-07 | 31,300 | 33,000 | 31,300 | 31,500 | 83 | 315 |
| 2009-12-04 | 31,300 | 32,500 | 31,100 | 32,500 | 6 | 325 |
| 2009-12-03 | 31,600 | 32,100 | 31,600 | 32,100 | 8 | 321 |
| 2009-12-02 | 30,050 | 32,600 | 30,050 | 32,600 | 50 | 326 |
| 2009-12-01 | 29,900 | 30,000 | 29,500 | 29,500 | 11 | 295 |
| 2009-11-30 | 30,000 | 31,000 | 29,500 | 31,000 | 31 | 310 |
| 2009-11-27 | 30,000 | 30,400 | 30,000 | 30,400 | 20 | 304 |
| 2009-11-26 | 30,400 | 30,450 | 30,400 | 30,400 | 6 | 304 |
| 2009-11-24 | 31,400 | 32,500 | 31,400 | 31,400 | 72 | 314 |
| 2009-11-20 | 31,750 | 33,800 | 31,750 | 33,800 | 15 | 338 |
| 2009-11-19 | 31,700 | 33,300 | 31,700 | 33,300 | 42 | 333 |
| 2009-11-18 | 35,700 | 35,700 | 34,100 | 34,100 | 13 | 341 |
| 2009-11-17 | 35,950 | 35,950 | 34,100 | 35,700 | 19 | 357 |
| 2009-11-16 | 35,950 | 35,950 | 35,950 | 35,950 | 1 | 359.50 |
| 2009-11-13 | 36,300 | 36,300 | 35,600 | 35,600 | 25 | 356 |
| 2009-11-12 | 35,000 | 35,500 | 35,000 | 35,500 | 14 | 355 |
| 2009-11-11 | 37,700 | 37,700 | 36,500 | 36,500 | 66 | 365 |
| 2009-11-10 | 36,800 | 38,400 | 36,800 | 36,900 | 18 | 369 |
| 2009-11-09 | 36,100 | 37,400 | 36,000 | 37,400 | 14 | 374 |
| 2009-11-06 | 35,150 | 36,500 | 35,150 | 36,500 | 63 | 365 |
| 2009-11-05 | 35,500 | 35,600 | 34,300 | 35,000 | 31 | 350 |
| 2009-11-04 | 35,300 | 36,300 | 35,300 | 36,300 | 4 | 363 |
| 2009-11-02 | 35,150 | 36,450 | 35,100 | 36,450 | 13 | 364.50 |
| 2009-10-30 | 36,200 | 36,700 | 35,900 | 35,900 | 5 | 359 |
| 2009-10-29 | 35,400 | 36,150 | 35,400 | 36,150 | 4 | 361.50 |
| 2009-10-28 | 36,700 | 36,700 | 36,200 | 36,200 | 8 | 362 |
| 2009-10-27 | 37,400 | 37,400 | 37,000 | 37,350 | 8 | 373.50 |
| 2009-10-26 | 36,300 | 37,600 | 36,300 | 37,600 | 23 | 376 |
| 2009-10-23 | 36,800 | 37,400 | 36,400 | 37,400 | 20 | 374 |
| 2009-10-22 | 37,700 | 38,200 | 37,700 | 38,000 | 7 | 380 |
| 2009-10-21 | 37,500 | 38,100 | 37,500 | 38,100 | 3 | 381 |
| 2009-10-20 | 37,500 | 37,800 | 37,500 | 37,800 | 2 | 378 |
| 2009-10-19 | 37,050 | 37,500 | 36,300 | 37,500 | 6 | 375 |
| 2009-10-16 | 37,250 | 37,600 | 37,100 | 37,100 | 24 | 371 |
| 2009-10-15 | 37,900 | 37,950 | 37,200 | 37,200 | 4 | 372 |
| 2009-10-14 | 37,600 | 37,900 | 37,200 | 37,900 | 13 | 379 |
| 2009-10-13 | 38,800 | 39,000 | 37,600 | 37,600 | 36 | 376 |
| 2009-10-09 | 38,500 | 38,800 | 37,550 | 38,800 | 7 | 388 |
| 2009-10-08 | 37,200 | 38,800 | 37,200 | 38,800 | 3 | 388 |
| 2009-10-07 | 39,450 | 39,450 | 39,000 | 39,000 | 2 | 390 |
| 2009-10-06 | 39,650 | 39,650 | 39,500 | 39,600 | 3 | 396 |
| 2009-10-02 | 39,800 | 40,000 | 39,800 | 40,000 | 2 | 400 |
| 2009-10-01 | 37,900 | 39,800 | 37,900 | 39,800 | 8 | 398 |
| 2009-09-30 | 37,900 | 38,300 | 37,900 | 38,300 | 22 | 383 |
| 2009-09-29 | 37,500 | 37,900 | 37,500 | 37,900 | 2 | 379 |
| 2009-09-28 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 370 |
| 2009-09-25 | 38,000 | 38,450 | 37,200 | 37,600 | 40 | 376 |
| 2009-09-24 | 38,000 | 38,700 | 37,300 | 38,700 | 5 | 387 |
| 2009-09-18 | 37,100 | 38,000 | 37,100 | 38,000 | 40 | 380 |
| 2009-09-17 | 39,500 | 39,900 | 39,500 | 39,900 | 3 | 399 |
| 2009-09-16 | 38,800 | 41,500 | 38,000 | 38,800 | 32 | 388 |
| 2009-09-15 | 37,500 | 38,800 | 37,100 | 38,800 | 8 | 388 |
| 2009-09-14 | 38,200 | 38,800 | 37,600 | 38,800 | 11 | 388 |
| 2009-09-11 | 40,000 | 40,000 | 38,600 | 39,800 | 44 | 398 |
| 2009-09-10 | 39,400 | 39,950 | 39,400 | 39,800 | 8 | 398 |
| 2009-09-09 | 39,700 | 39,700 | 37,400 | 39,300 | 25 | 393 |
| 2009-09-08 | 42,700 | 43,800 | 40,200 | 40,500 | 39 | 405 |
| 2009-09-07 | 39,200 | 44,000 | 39,000 | 41,900 | 90 | 419 |
| 2009-09-04 | 36,550 | 40,000 | 36,550 | 40,000 | 59 | 400 |
| 2009-09-03 | 36,900 | 36,900 | 36,900 | 36,900 | 14 | 369 |
| 2009-09-02 | 36,650 | 38,800 | 36,650 | 38,500 | 19 | 385 |
| 2009-09-01 | 37,000 | 38,000 | 37,000 | 38,000 | 78 | 380 |
| 2009-08-28 | 38,550 | 38,550 | 36,650 | 37,850 | 13 | 378.50 |
| 2009-08-27 | 38,000 | 40,100 | 36,500 | 38,600 | 58 | 386 |
| 2009-08-26 | 36,300 | 37,900 | 36,300 | 37,900 | 12 | 379 |
| 2009-08-25 | 36,500 | 37,000 | 36,250 | 36,250 | 12 | 362.50 |
| 2009-08-24 | 36,000 | 36,500 | 35,600 | 36,500 | 22 | 365 |
| 2009-08-21 | 36,700 | 36,700 | 36,000 | 36,000 | 9 | 360 |
| 2009-08-20 | 36,000 | 36,700 | 35,600 | 36,700 | 36 | 367 |
| 2009-08-19 | 36,300 | 37,800 | 36,300 | 36,700 | 18 | 367 |
| 2009-08-18 | 38,750 | 38,750 | 37,100 | 37,900 | 28 | 379 |
| 2009-08-17 | 39,000 | 39,000 | 37,500 | 39,000 | 10 | 390 |
| 2009-08-14 | 37,500 | 39,100 | 37,500 | 39,100 | 7 | 391 |
| 2009-08-13 | 37,600 | 38,500 | 37,600 | 38,500 | 7 | 385 |
| 2009-08-12 | 38,850 | 40,150 | 38,400 | 38,400 | 62 | 384 |
| 2009-08-11 | 38,150 | 38,800 | 38,000 | 38,800 | 15 | 388 |
| 2009-08-10 | 36,100 | 38,000 | 36,100 | 38,000 | 13 | 380 |
| 2009-08-07 | 36,100 | 37,300 | 36,000 | 37,300 | 22 | 373 |
| 2009-08-06 | 38,500 | 38,500 | 36,000 | 36,500 | 34 | 365 |
| 2009-08-05 | 35,600 | 37,700 | 35,600 | 37,700 | 16 | 377 |
| 2009-08-04 | 35,650 | 35,900 | 35,650 | 35,750 | 83 | 357.50 |
| 2009-08-03 | 35,100 | 37,200 | 35,100 | 36,050 | 49 | 360.50 |
| 2009-07-31 | 37,300 | 37,400 | 36,050 | 36,100 | 14 | 361 |
| 2009-07-30 | 36,200 | 37,300 | 36,200 | 37,300 | 17 | 373 |
| 2009-07-29 | 34,400 | 35,900 | 34,400 | 35,400 | 45 | 354 |
| 2009-07-28 | 35,450 | 35,950 | 34,150 | 34,350 | 25 | 343.50 |
| 2009-07-27 | 36,100 | 36,900 | 35,100 | 36,900 | 46 | 369 |
| 2009-07-24 | 37,000 | 37,500 | 36,300 | 37,500 | 4 | 375 |
| 2009-07-23 | 36,500 | 37,000 | 36,500 | 37,000 | 3 | 370 |
| 2009-07-22 | 36,100 | 37,450 | 36,100 | 36,900 | 16 | 369 |
| 2009-07-21 | 35,500 | 35,900 | 35,000 | 35,900 | 10 | 359 |
| 2009-07-17 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2009-07-16 | 34,450 | 34,450 | 34,450 | 34,450 | 1 | 344.50 |
| 2009-07-15 | 34,900 | 34,900 | 33,650 | 33,650 | 9 | 336.50 |
| 2009-07-14 | 35,000 | 35,000 | 34,100 | 34,100 | 13 | 341 |
| 2009-07-13 | 36,000 | 37,200 | 34,200 | 34,200 | 75 | 342 |
| 2009-07-10 | 36,150 | 36,150 | 36,000 | 36,000 | 14 | 360 |
| 2009-07-09 | 37,500 | 37,500 | 36,500 | 36,550 | 38 | 365.50 |
| 2009-07-08 | 37,200 | 37,900 | 36,500 | 37,900 | 52 | 379 |
| 2009-07-07 | 37,850 | 38,800 | 36,500 | 38,800 | 49 | 388 |
| 2009-07-06 | 37,000 | 38,000 | 35,500 | 37,450 | 130 | 374.50 |
| 2009-07-03 | 37,350 | 37,350 | 35,850 | 36,500 | 58 | 365 |
| 2009-07-02 | 37,800 | 38,000 | 37,350 | 37,350 | 27 | 373.50 |
| 2009-07-01 | 38,500 | 39,000 | 37,300 | 39,000 | 26 | 390 |
| 2009-06-30 | 37,500 | 38,000 | 36,800 | 38,000 | 27 | 380 |
| 2009-06-29 | 40,000 | 40,000 | 36,750 | 37,900 | 45 | 379 |
| 2009-06-26 | 40,100 | 40,500 | 40,100 | 40,500 | 7 | 405 |
| 2009-06-25 | 39,700 | 39,700 | 38,000 | 38,100 | 34 | 381 |
| 2009-06-24 | 39,900 | 39,900 | 38,800 | 39,800 | 24 | 398 |
| 2009-06-23 | 38,500 | 40,100 | 38,000 | 40,000 | 94 | 400 |
| 2009-06-22 | 41,900 | 41,900 | 39,200 | 40,500 | 60 | 405 |
| 2009-06-19 | 42,000 | 42,000 | 41,600 | 42,000 | 371 | 420 |
| 2009-06-18 | 36,500 | 38,000 | 36,500 | 38,000 | 32 | 380 |
| 2009-06-17 | 37,500 | 37,500 | 36,000 | 36,500 | 50 | 365 |
| 2009-06-16 | 36,800 | 37,050 | 35,800 | 37,000 | 22 | 370 |
| 2009-06-15 | 38,000 | 38,000 | 36,800 | 37,600 | 22 | 376 |
| 2009-06-12 | 35,800 | 35,900 | 35,500 | 35,600 | 10 | 356 |
| 2009-06-11 | 33,200 | 35,000 | 30,800 | 35,000 | 104 | 350 |
| 2009-06-10 | 31,900 | 32,000 | 31,600 | 32,000 | 63 | 320 |
| 2009-06-09 | 28,500 | 31,500 | 28,000 | 31,500 | 80 | 315 |
| 2009-06-08 | 27,780 | 28,480 | 27,500 | 28,480 | 17 | 284.80 |
| 2009-06-05 | 27,800 | 28,650 | 27,800 | 27,850 | 14 | 278.50 |
| 2009-06-04 | 27,420 | 28,500 | 27,420 | 27,800 | 64 | 278 |
| 2009-06-03 | 27,200 | 28,000 | 25,620 | 27,420 | 35 | 274.20 |
| 2009-06-02 | 28,000 | 28,000 | 26,210 | 27,500 | 25 | 275 |
| 2009-06-01 | 29,650 | 29,950 | 27,200 | 27,200 | 22 | 272 |
| 2009-05-29 | 29,650 | 29,650 | 29,600 | 29,650 | 175 | 296.50 |
| 2009-05-28 | 23,900 | 25,000 | 23,800 | 25,000 | 125 | 250 |
| 2009-05-27 | 23,600 | 24,000 | 23,520 | 23,650 | 31 | 236.50 |
| 2009-05-26 | 24,000 | 24,000 | 23,500 | 23,600 | 23 | 236 |
| 2009-05-25 | 25,300 | 25,300 | 24,000 | 24,000 | 5 | 240 |
| 2009-05-22 | 23,500 | 23,550 | 23,500 | 23,500 | 7 | 235 |
| 2009-05-21 | 24,000 | 24,000 | 23,510 | 23,600 | 6 | 236 |
| 2009-05-20 | 23,400 | 24,400 | 23,400 | 24,400 | 5 | 244 |
| 2009-05-19 | 24,610 | 24,610 | 24,480 | 24,500 | 4 | 245 |
| 2009-05-18 | 23,110 | 24,310 | 23,110 | 24,310 | 9 | 243.10 |
| 2009-05-15 | 22,440 | 23,490 | 22,440 | 23,380 | 11 | 233.80 |
| 2009-05-14 | 22,400 | 23,000 | 22,310 | 22,400 | 15 | 224 |
| 2009-05-13 | 23,600 | 24,300 | 23,000 | 23,000 | 20 | 230 |
| 2009-05-12 | 24,520 | 24,800 | 24,100 | 24,100 | 71 | 241 |
| 2009-05-11 | 24,000 | 24,500 | 23,700 | 24,500 | 24 | 245 |
| 2009-05-08 | 23,000 | 23,700 | 23,000 | 23,700 | 7 | 237 |
| 2009-05-07 | 22,670 | 23,500 | 22,670 | 23,000 | 6 | 230 |
| 2009-05-01 | 23,000 | 23,000 | 22,610 | 22,610 | 3 | 226.10 |
| 2009-04-30 | 23,300 | 23,300 | 22,800 | 23,000 | 8 | 230 |
| 2009-04-28 | 22,500 | 23,000 | 22,000 | 23,000 | 24 | 230 |
| 2009-04-27 | 22,630 | 22,700 | 22,600 | 22,600 | 16 | 226 |
| 2009-04-24 | 22,600 | 22,900 | 22,600 | 22,630 | 15 | 226.30 |
| 2009-04-23 | 23,000 | 24,500 | 22,810 | 22,810 | 22 | 228.10 |
| 2009-04-22 | 22,800 | 22,800 | 22,800 | 22,800 | 6 | 228 |
| 2009-04-21 | 22,900 | 22,900 | 22,820 | 22,820 | 4 | 228.20 |
| 2009-04-20 | 23,400 | 23,400 | 23,010 | 23,010 | 4 | 230.10 |
| 2009-04-17 | 23,100 | 23,190 | 22,910 | 23,100 | 8 | 231 |
| 2009-04-16 | 23,200 | 24,100 | 23,020 | 23,020 | 14 | 230.20 |
| 2009-04-15 | 22,910 | 23,500 | 22,910 | 23,500 | 4 | 235 |
| 2009-04-14 | 23,600 | 23,820 | 22,920 | 22,920 | 68 | 229.20 |
| 2009-04-13 | 23,410 | 24,490 | 23,400 | 23,520 | 18 | 235.20 |
| 2009-04-10 | 24,500 | 24,500 | 22,700 | 23,400 | 34 | 234 |
| 2009-04-09 | 22,100 | 24,350 | 22,100 | 24,350 | 10 | 243.50 |
| 2009-04-08 | 22,500 | 22,800 | 22,200 | 22,250 | 42 | 222.50 |
| 2009-04-07 | 23,250 | 23,300 | 23,000 | 23,000 | 23 | 230 |
| 2009-04-06 | 23,000 | 24,500 | 23,000 | 24,450 | 30 | 244.50 |
| 2009-04-03 | 22,900 | 22,900 | 22,400 | 22,500 | 8 | 225 |
| 2009-04-02 | 22,600 | 22,750 | 22,000 | 22,200 | 10 | 222 |
| 2009-04-01 | 21,950 | 22,400 | 21,700 | 22,300 | 8 | 223 |
| 2009-03-31 | 22,200 | 22,200 | 21,500 | 21,500 | 8 | 215 |
| 2009-03-30 | 22,610 | 22,610 | 22,500 | 22,500 | 7 | 225 |
| 2009-03-27 | 23,300 | 23,600 | 22,700 | 23,500 | 9 | 235 |
| 2009-03-26 | 25,600 | 25,600 | 23,500 | 23,500 | 50 | 235 |
| 2009-03-25 | 23,600 | 26,500 | 23,600 | 26,500 | 163 | 265 |
| 2009-03-24 | 23,900 | 24,500 | 22,000 | 23,500 | 27 | 235 |
| 2009-03-23 | 23,000 | 23,900 | 21,300 | 23,900 | 50 | 239 |
| 2009-03-19 | 22,110 | 23,000 | 22,000 | 22,300 | 26 | 223 |
| 2009-03-18 | 22,700 | 23,000 | 22,010 | 22,310 | 13 | 223.10 |
| 2009-03-17 | 22,610 | 23,000 | 21,200 | 23,000 | 46 | 230 |
| 2009-03-13 | 23,000 | 23,500 | 23,000 | 23,000 | 6 | 230 |
| 2009-03-12 | 22,600 | 23,200 | 22,600 | 23,000 | 4 | 230 |
| 2009-03-11 | 21,600 | 21,700 | 20,200 | 21,700 | 131 | 217 |
| 2009-03-10 | 20,800 | 21,500 | 20,800 | 21,500 | 21 | 215 |
| 2009-03-09 | 24,000 | 24,000 | 22,000 | 22,900 | 22 | 229 |
| 2009-03-06 | 23,400 | 23,400 | 23,400 | 23,400 | 2 | 234 |
| 2009-03-05 | 22,500 | 24,200 | 22,500 | 23,100 | 75 | 231 |
| 2009-03-04 | 24,200 | 24,200 | 24,200 | 24,200 | 3 | 242 |
| 2009-03-03 | 24,000 | 24,000 | 22,400 | 22,400 | 9 | 224 |
| 2009-03-02 | 23,800 | 24,700 | 23,500 | 24,700 | 10 | 247 |
| 2009-02-27 | 24,490 | 24,490 | 23,500 | 24,300 | 10 | 243 |
| 2009-02-26 | 24,600 | 24,980 | 22,900 | 24,980 | 24 | 249.80 |
| 2009-02-25 | 23,000 | 24,500 | 23,000 | 24,500 | 22 | 245 |
| 2009-02-24 | 22,500 | 23,300 | 20,300 | 23,300 | 43 | 233 |
| 2009-02-23 | 21,500 | 22,800 | 21,500 | 22,800 | 16 | 228 |
| 2009-02-20 | 20,800 | 22,000 | 19,990 | 22,000 | 27 | 220 |
| 2009-02-19 | 22,200 | 23,000 | 20,000 | 20,500 | 63 | 205 |
| 2009-02-18 | 24,500 | 24,500 | 22,000 | 22,000 | 110 | 220 |
| 2009-02-17 | 25,500 | 25,500 | 23,800 | 24,000 | 26 | 240 |
| 2009-02-16 | 24,820 | 25,600 | 24,820 | 25,600 | 4 | 256 |
| 2009-02-13 | 24,840 | 24,840 | 24,520 | 24,520 | 35 | 245.20 |
| 2009-02-12 | 24,820 | 25,900 | 24,810 | 24,820 | 41 | 248.20 |
| 2009-02-10 | 25,500 | 25,700 | 23,610 | 24,810 | 11 | 248.10 |
| 2009-02-09 | 23,800 | 25,500 | 23,510 | 25,500 | 24 | 255 |
| 2009-02-06 | 23,500 | 24,980 | 23,500 | 24,980 | 11 | 249.80 |
| 2009-02-05 | 24,010 | 24,020 | 23,500 | 23,500 | 90 | 235 |
| 2009-02-04 | 24,000 | 24,600 | 24,000 | 24,600 | 33 | 246 |
| 2009-02-03 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 265 |
| 2009-02-02 | 27,000 | 27,000 | 26,500 | 26,500 | 2 | 265 |
| 2009-01-30 | 25,000 | 25,500 | 24,000 | 25,500 | 124 | 255 |
| 2009-01-29 | 26,500 | 26,500 | 25,100 | 25,200 | 29 | 252 |
| 2009-01-28 | 27,000 | 27,000 | 26,000 | 26,800 | 19 | 268 |
| 2009-01-27 | 27,050 | 27,690 | 27,000 | 27,000 | 13 | 270 |
| 2009-01-26 | 27,400 | 27,400 | 27,000 | 27,050 | 23 | 270.50 |
| 2009-01-23 | 27,700 | 28,300 | 27,700 | 28,300 | 2 | 283 |
| 2009-01-22 | 29,200 | 29,200 | 29,200 | 29,200 | 8 | 292 |
| 2009-01-21 | 27,710 | 29,110 | 27,060 | 29,110 | 15 | 291.10 |
| 2009-01-20 | 28,610 | 28,610 | 28,010 | 28,010 | 7 | 280.10 |
| 2009-01-19 | 28,800 | 28,800 | 28,010 | 28,010 | 12 | 280.10 |
| 2009-01-16 | 27,570 | 29,000 | 27,570 | 29,000 | 3 | 290 |
| 2009-01-15 | 27,610 | 29,390 | 27,610 | 28,770 | 31 | 287.70 |
| 2009-01-14 | 28,000 | 28,000 | 28,000 | 28,000 | 6 | 280 |
| 2009-01-13 | 28,600 | 28,600 | 28,600 | 28,600 | 62 | 286 |
| 2009-01-09 | 28,850 | 28,850 | 28,000 | 28,600 | 84 | 286 |
| 2009-01-08 | 28,850 | 28,850 | 28,850 | 28,850 | 1 | 288.50 |
| 2009-01-07 | 28,550 | 29,400 | 28,000 | 28,200 | 30 | 282 |
| 2009-01-06 | 28,550 | 29,000 | 28,520 | 28,520 | 26 | 285.20 |
| 2009-01-05 | 29,400 | 29,900 | 29,400 | 29,900 | 11 | 299 |
分割・併合履歴 ： [2012-06-27]1株→100株