3810 サイバーステップ(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 | 28,014 | 29,721 | 26,609 | 29,711 | 106 | 257.85 |
| 2009-12-29 | 26,116 | 26,116 | 26,116 | 26,116 | 30 | 226.65 |
| 2009-12-28 | 22,893 | 24,199 | 22,893 | 23,796 | 33 | 206.51 |
| 2009-12-25 | 22,692 | 22,994 | 22,593 | 22,793 | 26 | 197.81 |
| 2009-12-24 | 23,094 | 23,395 | 22,593 | 22,793 | 48 | 197.81 |
| 2009-12-22 | 22,893 | 23,395 | 22,893 | 23,094 | 7 | 200.42 |
| 2009-12-21 | 23,998 | 23,998 | 23,094 | 23,094 | 18 | 200.42 |
| 2009-12-18 | 23,506 | 24,008 | 22,593 | 23,998 | 27 | 208.27 |
| 2009-12-17 | 23,596 | 24,098 | 23,596 | 23,697 | 106 | 205.65 |
| 2009-12-16 | 24,098 | 24,098 | 23,596 | 23,596 | 8 | 204.78 |
| 2009-12-15 | 23,998 | 24,199 | 23,295 | 24,199 | 27 | 210.01 |
| 2009-12-14 | 24,098 | 24,098 | 23,897 | 23,998 | 19 | 208.27 |
| 2009-12-11 | 23,144 | 23,144 | 23,094 | 23,094 | 6 | 200.42 |
| 2009-12-10 | 24,309 | 24,600 | 23,697 | 23,747 | 44 | 206.09 |
| 2009-12-09 | 24,911 | 24,911 | 24,299 | 24,299 | 10 | 210.88 |
| 2009-12-08 | 25,203 | 25,514 | 24,611 | 25,514 | 15 | 221.42 |
| 2009-12-07 | 27,051 | 28,114 | 26,107 | 26,107 | 37 | 226.57 |
| 2009-12-04 | 27,312 | 27,312 | 27,010 | 27,040 | 26 | 234.67 |
| 2009-12-03 | 25,303 | 27,010 | 25,303 | 27,010 | 17 | 234.40 |
| 2009-12-02 | 23,828 | 24,399 | 23,596 | 24,399 | 15 | 211.75 |
| 2009-12-01 | 25,102 | 25,102 | 25,031 | 25,031 | 29 | 217.23 |
| 2009-11-30 | 23,706 | 24,911 | 23,406 | 24,911 | 10 | 216.19 |
| 2009-11-27 | 25,514 | 25,514 | 25,514 | 25,514 | 2 | 221.42 |
| 2009-11-26 | 26,498 | 26,498 | 24,611 | 24,911 | 17 | 216.19 |
| 2009-11-25 | 27,000 | 27,000 | 26,107 | 26,609 | 18 | 230.92 |
| 2009-11-24 | 26,397 | 26,699 | 25,192 | 26,699 | 38 | 231.71 |
| 2009-11-20 | 20,794 | 23,687 | 20,794 | 23,687 | 48 | 205.57 |
| 2009-11-19 | 21,096 | 21,699 | 21,086 | 21,699 | 28 | 188.31 |
| 2009-11-18 | 24,299 | 24,299 | 21,889 | 21,899 | 152 | 190.05 |
| 2009-11-17 | 25,504 | 25,504 | 24,600 | 24,902 | 25 | 216.11 |
| 2009-11-16 | 26,107 | 26,879 | 26,107 | 26,709 | 20 | 231.79 |
| 2009-11-13 | 25,192 | 25,203 | 25,102 | 25,112 | 17 | 217.93 |
| 2009-11-12 | 25,655 | 26,096 | 25,655 | 26,096 | 5 | 226.47 |
| 2009-11-11 | 26,206 | 26,206 | 25,363 | 25,363 | 22 | 220.11 |
| 2009-11-10 | 26,809 | 27,111 | 26,809 | 27,111 | 7 | 235.28 |
| 2009-11-09 | 25,203 | 27,111 | 25,203 | 27,111 | 43 | 235.28 |
| 2009-11-06 | 26,107 | 26,408 | 25,805 | 26,408 | 24 | 229.18 |
| 2009-11-05 | 26,609 | 26,609 | 25,102 | 25,805 | 50 | 223.95 |
| 2009-11-04 | 26,609 | 27,411 | 26,609 | 26,609 | 27 | 230.92 |
| 2009-11-02 | 27,301 | 27,301 | 26,609 | 26,909 | 25 | 233.53 |
| 2009-10-30 | 28,014 | 28,114 | 27,130 | 27,913 | 31 | 242.24 |
| 2009-10-29 | 26,789 | 27,090 | 26,317 | 26,809 | 29 | 232.66 |
| 2009-10-28 | 26,909 | 27,211 | 26,206 | 26,809 | 82 | 232.66 |
| 2009-10-27 | 28,416 | 28,416 | 25,584 | 26,609 | 152 | 230.92 |
| 2009-10-26 | 29,821 | 30,113 | 26,618 | 28,597 | 98 | 248.18 |
| 2009-10-23 | 30,424 | 30,524 | 29,219 | 29,521 | 66 | 256.20 |
| 2009-10-22 | 30,826 | 31,127 | 30,123 | 30,826 | 60 | 267.52 |
| 2009-10-21 | 31,429 | 32,231 | 29,521 | 30,826 | 130 | 267.52 |
| 2009-10-20 | 31,629 | 32,632 | 31,629 | 32,632 | 23 | 283.19 |
| 2009-10-19 | 32,834 | 33,135 | 31,127 | 31,227 | 44 | 271 |
| 2009-10-16 | 34,691 | 35,093 | 32,632 | 32,683 | 70 | 283.64 |
| 2009-10-15 | 36,198 | 36,198 | 34,943 | 35,093 | 37 | 304.55 |
| 2009-10-14 | 34,993 | 36,599 | 33,788 | 36,599 | 52 | 317.62 |
| 2009-10-13 | 36,650 | 37,152 | 36,650 | 36,850 | 179 | 319.80 |
| 2009-10-09 | 40,063 | 40,666 | 39,159 | 40,666 | 18 | 352.92 |
| 2009-10-08 | 39,260 | 41,018 | 39,260 | 41,018 | 56 | 355.97 |
| 2009-10-07 | 38,155 | 40,164 | 38,155 | 39,661 | 26 | 344.20 |
| 2009-10-06 | 36,749 | 38,155 | 36,749 | 37,654 | 22 | 326.78 |
| 2009-10-05 | 35,796 | 35,796 | 35,244 | 35,745 | 21 | 310.21 |
| 2009-10-02 | 39,009 | 40,615 | 37,001 | 37,001 | 98 | 321.11 |
| 2009-10-01 | 42,322 | 42,322 | 40,967 | 41,018 | 19 | 355.97 |
| 2009-09-30 | 42,673 | 43,377 | 42,473 | 43,377 | 15 | 376.44 |
| 2009-09-29 | 43,276 | 44,682 | 43,177 | 44,682 | 4 | 387.77 |
| 2009-09-28 | 44,481 | 44,481 | 44,080 | 44,481 | 6 | 386.03 |
| 2009-09-25 | 43,778 | 43,778 | 43,678 | 43,678 | 22 | 379.06 |
| 2009-09-24 | 44,180 | 44,180 | 43,778 | 43,778 | 4 | 379.92 |
| 2009-09-18 | 44,983 | 44,983 | 42,875 | 43,377 | 22 | 376.44 |
| 2009-09-17 | 46,088 | 46,088 | 46,088 | 46,088 | 2 | 399.97 |
| 2009-09-16 | 46,389 | 46,389 | 45,686 | 45,686 | 20 | 396.48 |
| 2009-09-15 | 45,686 | 45,686 | 45,184 | 45,184 | 11 | 392.13 |
| 2009-09-14 | 45,184 | 45,585 | 45,184 | 45,585 | 14 | 395.61 |
| 2009-09-11 | 45,585 | 45,585 | 45,585 | 45,585 | 3 | 395.61 |
| 2009-09-10 | 46,088 | 46,088 | 45,686 | 46,088 | 29 | 399.97 |
| 2009-09-09 | 45,285 | 45,285 | 45,235 | 45,285 | 6 | 393 |
| 2009-09-08 | 45,385 | 45,385 | 45,184 | 45,235 | 15 | 392.57 |
| 2009-09-07 | 46,389 | 46,389 | 45,184 | 45,385 | 9 | 393.87 |
| 2009-09-04 | 46,691 | 47,493 | 46,288 | 46,288 | 7 | 401.71 |
| 2009-09-03 | 46,389 | 46,590 | 45,184 | 46,590 | 15 | 404.33 |
| 2009-09-02 | 46,288 | 47,092 | 46,288 | 46,389 | 4 | 402.58 |
| 2009-09-01 | 47,493 | 48,096 | 46,088 | 46,691 | 12 | 405.20 |
| 2009-08-31 | 47,493 | 47,493 | 47,193 | 47,493 | 9 | 412.16 |
| 2009-08-28 | 47,193 | 48,096 | 46,991 | 46,991 | 21 | 407.81 |
| 2009-08-27 | 48,497 | 48,497 | 46,891 | 48,096 | 3 | 417.40 |
| 2009-08-26 | 48,598 | 48,598 | 46,991 | 46,991 | 6 | 407.81 |
| 2009-08-25 | 46,590 | 47,795 | 46,590 | 47,795 | 8 | 414.79 |
| 2009-08-24 | 48,297 | 48,698 | 46,590 | 46,590 | 14 | 404.33 |
| 2009-08-21 | 47,193 | 47,193 | 46,288 | 46,288 | 10 | 401.71 |
| 2009-08-20 | 46,389 | 47,594 | 46,188 | 47,594 | 16 | 413.04 |
| 2009-08-19 | 44,380 | 45,988 | 44,380 | 45,184 | 10 | 392.13 |
| 2009-08-18 | 45,184 | 45,686 | 44,281 | 44,281 | 13 | 384.29 |
| 2009-08-17 | 46,790 | 46,790 | 45,385 | 45,385 | 14 | 393.87 |
| 2009-08-14 | 47,193 | 47,193 | 46,790 | 46,790 | 3 | 406.06 |
| 2009-08-12 | 47,193 | 47,594 | 46,790 | 46,841 | 39 | 406.51 |
| 2009-08-11 | 46,590 | 47,193 | 46,590 | 47,193 | 25 | 409.56 |
| 2009-08-10 | 47,695 | 47,695 | 45,285 | 46,991 | 26 | 407.81 |
| 2009-08-07 | 50,104 | 50,104 | 47,695 | 47,695 | 44 | 413.92 |
| 2009-08-06 | 50,104 | 50,104 | 48,096 | 49,301 | 20 | 427.86 |
| 2009-08-05 | 49,603 | 50,154 | 49,603 | 50,104 | 6 | 434.82 |
| 2009-08-04 | 49,702 | 49,702 | 48,297 | 49,200 | 14 | 426.98 |
| 2009-08-03 | 49,753 | 50,104 | 49,000 | 49,702 | 7 | 431.34 |
| 2009-07-31 | 50,054 | 50,104 | 49,702 | 49,702 | 7 | 431.34 |
| 2009-07-30 | 48,297 | 50,205 | 48,297 | 48,799 | 6 | 423.50 |
| 2009-07-29 | 48,900 | 49,702 | 48,900 | 49,100 | 16 | 426.11 |
| 2009-07-28 | 51,711 | 51,711 | 49,702 | 49,702 | 28 | 431.34 |
| 2009-07-27 | 51,711 | 53,216 | 50,707 | 50,707 | 60 | 440.06 |
| 2009-07-24 | 52,213 | 52,213 | 50,808 | 51,309 | 45 | 445.28 |
| 2009-07-23 | 51,409 | 53,117 | 51,309 | 52,815 | 26 | 458.35 |
| 2009-07-22 | 53,216 | 53,719 | 51,610 | 51,912 | 73 | 450.51 |
| 2009-07-21 | 58,739 | 58,739 | 50,707 | 54,221 | 230 | 470.55 |
| 2009-07-14 | 38,357 | 38,357 | 37,553 | 38,155 | 16 | 331.13 |
| 2009-07-13 | 40,767 | 40,767 | 39,562 | 39,562 | 81 | 343.34 |
| 2009-07-10 | 45,134 | 45,134 | 43,177 | 43,578 | 28 | 378.19 |
| 2009-07-09 | 45,385 | 45,585 | 44,783 | 45,585 | 17 | 395.61 |
| 2009-07-08 | 46,991 | 46,991 | 45,686 | 46,188 | 39 | 400.84 |
| 2009-07-07 | 46,991 | 48,096 | 46,991 | 47,795 | 12 | 414.79 |
| 2009-07-06 | 46,188 | 48,398 | 46,188 | 46,590 | 45 | 404.33 |
| 2009-07-03 | 42,473 | 46,188 | 42,473 | 46,188 | 35 | 400.84 |
| 2009-07-02 | 45,686 | 46,691 | 42,875 | 43,276 | 63 | 375.57 |
| 2009-07-01 | 47,092 | 47,193 | 45,787 | 46,691 | 26 | 405.20 |
| 2009-06-30 | 47,193 | 48,799 | 47,092 | 47,493 | 33 | 412.16 |
| 2009-06-29 | 49,000 | 49,200 | 46,790 | 47,594 | 19 | 413.04 |
| 2009-06-26 | 48,497 | 49,000 | 46,991 | 48,196 | 48 | 418.27 |
| 2009-06-25 | 46,891 | 46,891 | 44,481 | 46,490 | 12 | 403.46 |
| 2009-06-24 | 43,177 | 46,088 | 42,322 | 46,088 | 54 | 399.97 |
| 2009-06-23 | 44,883 | 45,486 | 44,281 | 45,184 | 22 | 392.13 |
| 2009-06-22 | 43,276 | 45,686 | 43,276 | 45,686 | 36 | 396.48 |
| 2009-06-19 | 41,670 | 41,670 | 41,218 | 41,670 | 11 | 361.63 |
| 2009-06-18 | 45,385 | 45,486 | 41,770 | 42,875 | 135 | 372.09 |
| 2009-06-17 | 48,196 | 48,196 | 45,385 | 45,787 | 82 | 397.36 |
| 2009-06-16 | 48,196 | 48,900 | 47,695 | 47,695 | 34 | 413.92 |
| 2009-06-15 | 48,497 | 51,008 | 47,544 | 51,008 | 78 | 442.67 |
| 2009-06-12 | 55,225 | 56,430 | 48,196 | 52,112 | 198 | 452.25 |
| 2009-06-11 | 50,907 | 53,216 | 50,907 | 53,216 | 200 | 461.83 |
| 2009-06-10 | 47,142 | 49,150 | 45,285 | 49,150 | 192 | 426.55 |
| 2009-06-09 | 43,527 | 45,134 | 43,527 | 45,134 | 139 | 391.69 |
| 2009-06-08 | 35,896 | 41,118 | 35,896 | 41,118 | 63 | 356.84 |
| 2009-06-05 | 35,495 | 37,101 | 33,336 | 37,101 | 46 | 321.98 |
| 2009-06-04 | 36,650 | 37,051 | 35,696 | 37,051 | 65 | 321.54 |
| 2009-06-03 | 38,758 | 40,767 | 35,846 | 38,657 | 123 | 335.48 |
| 2009-06-02 | 45,134 | 45,134 | 38,055 | 39,159 | 275 | 339.84 |
| 2009-05-29 | 37,101 | 37,101 | 37,051 | 37,101 | 102 | 321.98 |
| 2009-05-28 | 31,579 | 33,085 | 31,127 | 33,085 | 95 | 287.13 |
| 2009-05-27 | 27,411 | 30,033 | 27,411 | 30,033 | 158 | 260.64 |
| 2009-05-26 | 26,206 | 27,312 | 25,704 | 27,020 | 43 | 234.49 |
| 2009-05-25 | 25,031 | 25,604 | 25,001 | 25,604 | 32 | 222.20 |
| 2009-05-22 | 25,835 | 25,835 | 25,233 | 25,634 | 21 | 222.46 |
| 2009-05-21 | 27,803 | 27,803 | 25,825 | 25,835 | 43 | 224.21 |
| 2009-05-20 | 26,206 | 26,609 | 25,805 | 26,609 | 24 | 230.92 |
| 2009-05-19 | 25,173 | 26,609 | 25,173 | 25,504 | 42 | 221.34 |
| 2009-05-18 | 25,001 | 25,102 | 25,001 | 25,022 | 13 | 217.15 |
| 2009-05-15 | 24,801 | 25,303 | 24,701 | 25,303 | 28 | 219.59 |
| 2009-05-14 | 24,801 | 25,504 | 24,801 | 25,102 | 10 | 217.85 |
| 2009-05-13 | 25,102 | 25,936 | 25,102 | 25,102 | 11 | 217.85 |
| 2009-05-12 | 25,805 | 26,006 | 24,499 | 24,801 | 23 | 215.23 |
| 2009-05-11 | 26,809 | 26,809 | 23,717 | 24,299 | 43 | 210.88 |
| 2009-05-08 | 26,508 | 26,609 | 25,504 | 26,206 | 60 | 227.43 |
| 2009-05-07 | 28,607 | 28,616 | 26,508 | 26,508 | 27 | 230.05 |
| 2009-05-01 | 27,211 | 27,211 | 26,107 | 26,408 | 40 | 229.18 |
| 2009-04-30 | 26,508 | 26,909 | 25,604 | 26,909 | 19 | 233.53 |
| 2009-04-28 | 27,121 | 28,616 | 26,206 | 26,809 | 72 | 232.66 |
| 2009-04-27 | 24,199 | 27,010 | 24,199 | 27,010 | 67 | 234.40 |
| 2009-04-24 | 24,299 | 24,600 | 23,335 | 23,998 | 46 | 208.27 |
| 2009-04-23 | 23,104 | 23,897 | 22,793 | 23,897 | 27 | 207.39 |
| 2009-04-22 | 23,796 | 23,796 | 22,743 | 23,646 | 16 | 205.21 |
| 2009-04-21 | 23,796 | 24,801 | 23,796 | 23,796 | 116 | 206.51 |
| 2009-04-20 | 23,104 | 24,098 | 23,104 | 24,098 | 10 | 209.13 |
| 2009-04-17 | 22,110 | 22,893 | 22,110 | 22,893 | 17 | 198.68 |
| 2009-04-16 | 22,391 | 22,602 | 22,090 | 22,602 | 22 | 196.15 |
| 2009-04-15 | 23,796 | 23,796 | 22,893 | 22,994 | 20 | 199.55 |
| 2009-04-14 | 23,998 | 24,098 | 23,998 | 24,098 | 9 | 209.13 |
| 2009-04-13 | 24,902 | 24,902 | 24,098 | 24,399 | 12 | 211.75 |
| 2009-04-10 | 24,088 | 24,801 | 23,897 | 24,801 | 17 | 215.23 |
| 2009-04-09 | 24,600 | 25,102 | 24,158 | 24,600 | 15 | 213.49 |
| 2009-04-08 | 24,821 | 24,952 | 24,098 | 24,902 | 14 | 216.11 |
| 2009-04-07 | 24,499 | 24,902 | 23,998 | 24,902 | 14 | 216.11 |
| 2009-04-06 | 26,006 | 26,006 | 25,303 | 25,704 | 16 | 223.07 |
| 2009-04-03 | 26,488 | 27,111 | 24,098 | 24,199 | 56 | 210.01 |
| 2009-04-02 | 28,918 | 28,918 | 24,701 | 26,006 | 142 | 225.69 |
| 2009-04-01 | 25,102 | 27,713 | 25,102 | 27,713 | 63 | 240.51 |
| 2009-03-31 | 23,897 | 24,701 | 23,796 | 24,701 | 32 | 214.37 |
| 2009-03-30 | 22,642 | 23,596 | 22,642 | 23,596 | 18 | 204.78 |
| 2009-03-27 | 23,395 | 23,395 | 22,391 | 22,653 | 7 | 196.59 |
| 2009-03-26 | 22,391 | 23,094 | 22,391 | 23,094 | 31 | 200.42 |
| 2009-03-25 | 23,094 | 23,094 | 23,094 | 23,094 | 6 | 200.42 |
| 2009-03-24 | 20,885 | 22,593 | 20,794 | 22,593 | 20 | 196.07 |
| 2009-03-23 | 21,699 | 22,090 | 20,985 | 21,015 | 22 | 182.38 |
| 2009-03-19 | 21,086 | 21,688 | 20,885 | 21,688 | 20 | 188.22 |
| 2009-03-18 | 22,100 | 22,190 | 21,287 | 21,388 | 17 | 185.61 |
| 2009-03-17 | 22,893 | 22,893 | 21,889 | 21,990 | 6 | 190.84 |
| 2009-03-16 | 21,588 | 23,195 | 21,588 | 22,291 | 17 | 193.45 |
| 2009-03-13 | 21,388 | 23,395 | 21,388 | 23,395 | 13 | 203.03 |
| 2009-03-12 | 21,086 | 21,086 | 20,785 | 21,086 | 36 | 182.99 |
| 2009-03-11 | 21,287 | 21,287 | 21,086 | 21,086 | 6 | 182.99 |
| 2009-03-10 | 20,383 | 20,985 | 20,082 | 20,985 | 21 | 182.12 |
| 2009-03-09 | 21,086 | 21,086 | 20,584 | 20,685 | 11 | 179.51 |
| 2009-03-06 | 20,483 | 21,086 | 20,483 | 21,086 | 15 | 182.99 |
| 2009-03-05 | 21,086 | 21,889 | 21,086 | 21,086 | 123 | 182.99 |
| 2009-03-04 | 28,014 | 28,014 | 24,098 | 24,098 | 200 | 209.13 |
| 2009-03-02 | 22,893 | 24,098 | 22,893 | 24,098 | 98 | 209.13 |
| 2009-02-27 | 20,092 | 21,086 | 19,951 | 21,086 | 18 | 182.99 |
| 2009-02-26 | 19,580 | 19,771 | 19,480 | 19,771 | 9 | 171.58 |
| 2009-02-25 | 19,178 | 19,379 | 19,078 | 19,078 | 35 | 165.57 |
| 2009-02-24 | 18,776 | 18,776 | 17,773 | 18,575 | 30 | 161.20 |
| 2009-02-23 | 19,278 | 19,278 | 18,354 | 18,575 | 28 | 161.20 |
| 2009-02-20 | 19,008 | 19,078 | 18,626 | 19,078 | 20 | 165.57 |
| 2009-02-19 | 17,571 | 18,275 | 17,522 | 18,275 | 22 | 158.60 |
| 2009-02-18 | 18,124 | 18,184 | 16,868 | 16,868 | 48 | 146.39 |
| 2009-02-17 | 18,978 | 18,978 | 18,174 | 18,575 | 8 | 161.20 |
| 2009-02-16 | 19,078 | 19,078 | 18,626 | 19,068 | 13 | 165.48 |
| 2009-02-13 | 18,877 | 19,078 | 18,776 | 19,078 | 8 | 165.57 |
| 2009-02-12 | 19,178 | 19,178 | 18,978 | 19,078 | 24 | 165.57 |
| 2009-02-10 | 18,375 | 19,178 | 18,375 | 19,178 | 38 | 166.44 |
| 2009-02-09 | 18,073 | 18,375 | 18,073 | 18,174 | 18 | 157.72 |
| 2009-02-06 | 19,078 | 19,078 | 17,782 | 18,275 | 99 | 158.60 |
| 2009-02-05 | 20,192 | 21,738 | 19,078 | 19,178 | 98 | 166.44 |
| 2009-02-04 | 18,877 | 20,072 | 18,676 | 20,072 | 40 | 174.19 |
| 2009-02-03 | 20,775 | 20,885 | 19,681 | 19,681 | 51 | 170.80 |
| 2009-02-02 | 21,889 | 21,889 | 20,483 | 21,075 | 89 | 182.90 |
| 2009-01-30 | 21,990 | 22,793 | 21,990 | 22,793 | 20 | 197.81 |
| 2009-01-29 | 23,395 | 23,395 | 22,050 | 22,050 | 47 | 191.36 |
| 2009-01-28 | 22,190 | 22,994 | 20,985 | 22,190 | 75 | 192.57 |
| 2009-01-27 | 23,998 | 24,701 | 21,487 | 23,094 | 254 | 200.42 |
| 2009-01-26 | 20,685 | 23,998 | 20,685 | 23,998 | 299 | 208.27 |
| 2009-01-23 | 21,086 | 21,889 | 20,584 | 20,685 | 144 | 179.51 |
| 2009-01-22 | 24,199 | 24,208 | 22,090 | 23,446 | 174 | 203.47 |
| 2009-01-21 | 27,100 | 27,100 | 24,801 | 25,102 | 121 | 217.85 |
| 2009-01-20 | 26,236 | 27,111 | 25,102 | 27,111 | 73 | 235.28 |
| 2009-01-19 | 29,249 | 29,851 | 26,227 | 26,227 | 99 | 227.61 |
| 2009-01-16 | 29,219 | 30,625 | 28,927 | 29,240 | 87 | 253.76 |
| 2009-01-15 | 28,316 | 29,821 | 28,044 | 29,821 | 120 | 258.80 |
| 2009-01-14 | 27,160 | 30,374 | 27,160 | 29,521 | 284 | 256.20 |
| 2009-01-13 | 31,177 | 31,177 | 31,177 | 31,177 | 37 | 270.57 |
| 2009-01-09 | 35,595 | 35,696 | 35,194 | 35,194 | 115 | 305.43 |
| 2009-01-08 | 40,013 | 40,063 | 39,210 | 39,210 | 48 | 340.28 |
| 2009-01-07 | 42,624 | 43,878 | 42,624 | 43,226 | 13 | 375.13 |
| 2009-01-06 | 40,264 | 42,624 | 39,661 | 42,624 | 50 | 369.91 |
| 2009-01-05 | 40,565 | 40,565 | 40,164 | 40,214 | 8 | 348.99 |
分割・併合履歴 ： [2015-05-20]1株→0.979株 [2015-02-10]1株→1.177株 [2013-11-27]1株→100株