3815 (株)メディア工房 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 | 47,152 | 48,300 | 47,152 | 47,900 | 17 | 119.75 |
| 2009-12-29 | 47,000 | 47,400 | 46,600 | 46,700 | 7 | 116.75 |
| 2009-12-28 | 46,100 | 47,000 | 46,100 | 46,200 | 6 | 115.50 |
| 2009-12-25 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 115.75 |
| 2009-12-24 | 45,952 | 46,900 | 45,952 | 46,700 | 16 | 116.75 |
| 2009-12-22 | 46,100 | 46,100 | 45,252 | 45,252 | 124 | 113.13 |
| 2009-12-21 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 114.25 |
| 2009-12-18 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 113.75 |
| 2009-12-17 | 46,000 | 46,000 | 46,000 | 46,000 | 15 | 115 |
| 2009-12-16 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 113.75 |
| 2009-12-14 | 45,052 | 45,800 | 45,000 | 45,800 | 8 | 114.50 |
| 2009-12-11 | 45,200 | 45,200 | 45,000 | 45,000 | 11 | 112.50 |
| 2009-12-10 | 45,552 | 45,552 | 45,200 | 45,200 | 15 | 113 |
| 2009-12-09 | 45,900 | 45,900 | 45,800 | 45,800 | 2 | 114.50 |
| 2009-12-07 | 47,252 | 47,252 | 46,600 | 46,600 | 28 | 116.50 |
| 2009-12-04 | 47,100 | 47,800 | 47,100 | 47,400 | 26 | 118.50 |
| 2009-12-03 | 46,900 | 46,900 | 46,900 | 46,900 | 2 | 117.25 |
| 2009-12-02 | 45,900 | 45,900 | 45,200 | 45,200 | 13 | 113 |
| 2009-12-01 | 45,900 | 45,900 | 45,852 | 45,852 | 5 | 114.63 |
| 2009-11-30 | 46,000 | 46,000 | 45,500 | 45,500 | 5 | 113.75 |
| 2009-11-27 | 46,000 | 46,100 | 46,000 | 46,000 | 12 | 115 |
| 2009-11-26 | 48,500 | 48,500 | 47,700 | 47,700 | 2 | 119.25 |
| 2009-11-25 | 48,600 | 49,000 | 48,600 | 48,600 | 19 | 121.50 |
| 2009-11-24 | 49,800 | 49,800 | 49,100 | 49,800 | 28 | 124.50 |
| 2009-11-20 | 45,000 | 49,000 | 45,000 | 49,000 | 57 | 122.50 |
| 2009-11-19 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 112.50 |
| 2009-11-18 | 45,252 | 45,300 | 45,252 | 45,300 | 2 | 113.25 |
| 2009-11-17 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 115 |
| 2009-11-16 | 43,800 | 47,000 | 43,800 | 47,000 | 31 | 117.50 |
| 2009-11-13 | 45,200 | 45,200 | 44,000 | 44,000 | 4 | 110 |
| 2009-11-11 | 45,052 | 45,500 | 45,052 | 45,200 | 6 | 113 |
| 2009-11-10 | 45,400 | 45,400 | 45,400 | 45,400 | 2 | 113.50 |
| 2009-11-09 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2009-11-06 | 47,500 | 47,500 | 47,300 | 47,300 | 8 | 118.25 |
| 2009-11-05 | 47,900 | 47,900 | 47,100 | 47,300 | 35 | 118.25 |
| 2009-11-04 | 45,452 | 46,052 | 45,200 | 45,200 | 14 | 113 |
| 2009-11-02 | 46,152 | 46,152 | 45,300 | 45,300 | 11 | 113.25 |
| 2009-10-30 | 46,152 | 46,452 | 46,152 | 46,400 | 5 | 116 |
| 2009-10-29 | 46,952 | 46,952 | 46,100 | 46,500 | 12 | 116.25 |
| 2009-10-27 | 45,100 | 45,100 | 45,000 | 45,000 | 21 | 112.50 |
| 2009-10-26 | 45,200 | 45,200 | 45,152 | 45,152 | 12 | 112.88 |
| 2009-10-23 | 46,400 | 46,400 | 45,100 | 45,100 | 17 | 112.75 |
| 2009-10-21 | 46,800 | 46,800 | 45,400 | 45,400 | 7 | 113.50 |
| 2009-10-20 | 46,900 | 46,900 | 46,900 | 46,900 | 4 | 117.25 |
| 2009-10-19 | 48,000 | 48,000 | 46,900 | 46,900 | 6 | 117.25 |
| 2009-10-16 | 49,352 | 49,352 | 48,000 | 48,800 | 12 | 122 |
| 2009-10-15 | 48,652 | 49,600 | 48,652 | 49,600 | 15 | 124 |
| 2009-10-14 | 49,000 | 49,000 | 48,100 | 48,100 | 14 | 120.25 |
| 2009-10-13 | 46,000 | 48,000 | 46,000 | 48,000 | 13 | 120 |
| 2009-10-09 | 45,900 | 46,652 | 45,900 | 46,652 | 2 | 116.63 |
| 2009-10-07 | 46,200 | 46,600 | 45,800 | 46,600 | 7 | 116.50 |
| 2009-10-06 | 46,452 | 46,452 | 44,852 | 44,852 | 21 | 112.13 |
| 2009-10-05 | 47,900 | 49,252 | 47,852 | 48,852 | 44 | 122.13 |
| 2009-10-02 | 45,200 | 45,300 | 45,200 | 45,252 | 8 | 113.13 |
| 2009-10-01 | 46,052 | 46,452 | 45,100 | 45,100 | 19 | 112.75 |
| 2009-09-30 | 47,000 | 47,000 | 45,800 | 45,800 | 2 | 114.50 |
| 2009-09-29 | 46,800 | 46,900 | 46,500 | 46,900 | 14 | 117.25 |
| 2009-09-28 | 46,900 | 46,900 | 46,900 | 46,900 | 2 | 117.25 |
| 2009-09-25 | 46,300 | 46,500 | 46,300 | 46,300 | 12 | 115.75 |
| 2009-09-24 | 45,500 | 46,052 | 45,500 | 46,000 | 12 | 115 |
| 2009-09-18 | 46,152 | 46,300 | 46,152 | 46,300 | 2 | 115.75 |
| 2009-09-16 | 46,700 | 46,700 | 45,500 | 46,552 | 3 | 116.38 |
| 2009-09-15 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 116.50 |
| 2009-09-14 | 46,400 | 46,400 | 45,900 | 46,200 | 7 | 115.50 |
| 2009-09-11 | 45,600 | 46,400 | 45,600 | 46,400 | 3 | 116 |
| 2009-09-10 | 45,600 | 46,152 | 45,600 | 46,152 | 12 | 115.38 |
| 2009-09-09 | 45,800 | 45,900 | 45,800 | 45,800 | 22 | 114.50 |
| 2009-09-08 | 45,800 | 46,152 | 45,800 | 45,800 | 4 | 114.50 |
| 2009-09-07 | 46,600 | 46,600 | 45,600 | 45,752 | 42 | 114.38 |
| 2009-09-04 | 48,952 | 48,952 | 45,700 | 47,400 | 52 | 118.50 |
| 2009-09-03 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 121.25 |
| 2009-09-02 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 118.50 |
| 2009-09-01 | 48,552 | 48,552 | 48,200 | 48,200 | 4 | 120.50 |
| 2009-08-31 | 47,500 | 48,152 | 47,500 | 48,152 | 7 | 120.38 |
| 2009-08-28 | 47,300 | 47,300 | 46,600 | 46,600 | 4 | 116.50 |
| 2009-08-27 | 46,952 | 47,400 | 46,952 | 47,400 | 5 | 118.50 |
| 2009-08-26 | 46,200 | 46,500 | 45,600 | 46,500 | 7 | 116.25 |
| 2009-08-25 | 46,552 | 48,000 | 46,500 | 48,000 | 11 | 120 |
| 2009-08-24 | 45,852 | 46,000 | 45,852 | 46,000 | 4 | 115 |
| 2009-08-21 | 46,300 | 46,300 | 46,100 | 46,100 | 9 | 115.25 |
| 2009-08-20 | 46,600 | 46,600 | 46,300 | 46,300 | 6 | 115.75 |
| 2009-08-19 | 46,300 | 47,200 | 46,300 | 47,200 | 6 | 118 |
| 2009-08-18 | 46,600 | 46,600 | 46,300 | 46,300 | 10 | 115.75 |
| 2009-08-17 | 50,400 | 50,400 | 48,200 | 48,200 | 32 | 120.50 |
| 2009-08-13 | 49,700 | 49,700 | 49,500 | 49,500 | 2 | 123.75 |
| 2009-08-12 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-08-11 | 48,352 | 48,352 | 48,300 | 48,300 | 3 | 120.75 |
| 2009-08-07 | 49,000 | 49,700 | 49,000 | 49,700 | 4 | 124.25 |
| 2009-08-06 | 48,152 | 48,152 | 48,100 | 48,100 | 3 | 120.25 |
| 2009-08-05 | 50,000 | 50,000 | 48,300 | 48,300 | 30 | 120.75 |
| 2009-08-04 | 49,200 | 49,300 | 48,652 | 48,852 | 27 | 122.13 |
| 2009-08-03 | 50,500 | 50,500 | 48,700 | 48,700 | 23 | 121.75 |
| 2009-07-31 | 47,352 | 47,352 | 46,600 | 46,600 | 23 | 116.50 |
| 2009-07-30 | 48,752 | 48,900 | 48,000 | 48,400 | 11 | 121 |
| 2009-07-29 | 47,200 | 47,952 | 47,200 | 47,952 | 4 | 119.88 |
| 2009-07-27 | 48,000 | 48,000 | 48,000 | 48,000 | 6 | 120 |
| 2009-07-24 | 46,652 | 48,600 | 46,652 | 48,000 | 14 | 120 |
| 2009-07-23 | 45,200 | 45,852 | 45,200 | 45,852 | 5 | 114.63 |
| 2009-07-22 | 45,500 | 46,700 | 45,200 | 45,500 | 10 | 113.75 |
| 2009-07-21 | 44,952 | 45,000 | 44,952 | 45,000 | 2 | 112.50 |
| 2009-07-17 | 45,400 | 45,400 | 45,000 | 45,052 | 4 | 112.63 |
| 2009-07-16 | 44,052 | 47,000 | 44,052 | 47,000 | 23 | 117.50 |
| 2009-07-15 | 44,652 | 45,000 | 43,500 | 45,000 | 19 | 112.50 |
| 2009-07-14 | 45,000 | 45,052 | 44,652 | 44,652 | 16 | 111.63 |
| 2009-07-13 | 45,800 | 47,952 | 45,400 | 45,400 | 65 | 113.50 |
| 2009-07-10 | 49,200 | 50,000 | 49,000 | 49,000 | 19 | 122.50 |
| 2009-07-09 | 49,100 | 49,900 | 49,100 | 49,600 | 9 | 124 |
| 2009-07-08 | 51,400 | 51,400 | 49,500 | 49,500 | 13 | 123.75 |
| 2009-07-07 | 50,700 | 52,000 | 50,700 | 51,400 | 39 | 128.50 |
| 2009-07-06 | 51,200 | 51,200 | 49,800 | 49,800 | 35 | 124.50 |
| 2009-07-03 | 49,600 | 50,800 | 49,500 | 50,200 | 19 | 125.50 |
| 2009-07-02 | 48,300 | 50,400 | 48,300 | 50,200 | 32 | 125.50 |
| 2009-07-01 | 46,700 | 47,952 | 46,700 | 47,952 | 11 | 119.88 |
| 2009-06-30 | 45,900 | 45,952 | 45,852 | 45,852 | 5 | 114.63 |
| 2009-06-29 | 45,252 | 46,000 | 45,252 | 46,000 | 4 | 115 |
| 2009-06-26 | 47,500 | 47,500 | 44,300 | 45,000 | 22 | 112.50 |
| 2009-06-25 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 117.50 |
| 2009-06-24 | 46,400 | 47,700 | 46,100 | 46,500 | 9 | 116.25 |
| 2009-06-23 | 47,600 | 48,000 | 47,600 | 48,000 | 3 | 120 |
| 2009-06-22 | 48,800 | 49,200 | 48,000 | 48,000 | 21 | 120 |
| 2009-06-19 | 45,600 | 49,300 | 45,600 | 48,952 | 15 | 122.38 |
| 2009-06-18 | 48,152 | 48,152 | 45,752 | 46,000 | 18 | 115 |
| 2009-06-17 | 48,152 | 49,000 | 48,152 | 48,200 | 15 | 120.50 |
| 2009-06-16 | 49,400 | 49,400 | 48,500 | 48,500 | 6 | 121.25 |
| 2009-06-15 | 48,652 | 49,000 | 48,500 | 49,000 | 15 | 122.50 |
| 2009-06-12 | 49,000 | 50,900 | 49,000 | 50,900 | 13 | 127.25 |
| 2009-06-11 | 49,100 | 49,100 | 48,200 | 48,200 | 4 | 120.50 |
| 2009-06-10 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2009-06-09 | 48,200 | 48,200 | 48,200 | 48,200 | 10 | 120.50 |
| 2009-06-08 | 50,000 | 51,000 | 50,000 | 51,000 | 5 | 127.50 |
| 2009-06-05 | 53,000 | 53,000 | 50,000 | 50,000 | 55 | 125 |
| 2009-06-04 | 48,800 | 51,100 | 48,800 | 51,100 | 31 | 127.75 |
| 2009-06-03 | 48,400 | 48,400 | 47,000 | 47,000 | 9 | 117.50 |
| 2009-06-02 | 47,300 | 47,952 | 46,100 | 47,900 | 30 | 119.75 |
| 2009-06-01 | 47,252 | 47,300 | 47,252 | 47,300 | 11 | 118.25 |
| 2009-05-29 | 48,200 | 48,200 | 45,700 | 45,800 | 23 | 114.50 |
| 2009-05-28 | 44,752 | 48,200 | 44,752 | 48,200 | 18 | 120.50 |
| 2009-05-27 | 43,400 | 44,800 | 43,000 | 44,800 | 17 | 112 |
| 2009-05-26 | 43,000 | 43,000 | 43,000 | 43,000 | 6 | 107.50 |
| 2009-05-25 | 42,552 | 42,700 | 42,500 | 42,500 | 19 | 106.25 |
| 2009-05-22 | 42,100 | 42,152 | 42,000 | 42,000 | 8 | 105 |
| 2009-05-21 | 43,400 | 43,400 | 42,852 | 42,900 | 7 | 107.25 |
| 2009-05-20 | 44,200 | 44,200 | 42,200 | 43,800 | 35 | 109.50 |
| 2009-05-19 | 44,000 | 44,052 | 40,200 | 40,252 | 32 | 100.63 |
| 2009-05-18 | 45,000 | 45,000 | 44,000 | 44,000 | 19 | 110 |
| 2009-05-15 | 47,200 | 47,200 | 44,000 | 44,900 | 15 | 112.25 |
| 2009-05-14 | 48,000 | 48,000 | 48,000 | 48,000 | 5 | 120 |
| 2009-05-11 | 52,000 | 52,000 | 49,000 | 49,052 | 8 | 122.63 |
| 2009-05-08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2009-05-07 | 52,700 | 52,700 | 52,400 | 52,400 | 24 | 131 |
| 2009-05-01 | 50,100 | 51,800 | 48,500 | 48,800 | 23 | 122 |
| 2009-04-30 | 50,900 | 50,900 | 49,600 | 49,700 | 40 | 124.25 |
| 2009-04-28 | 50,400 | 50,800 | 50,400 | 50,800 | 40 | 127 |
| 2009-04-27 | 50,700 | 50,700 | 50,300 | 50,300 | 23 | 125.75 |
| 2009-04-24 | 49,400 | 50,700 | 49,400 | 50,700 | 61 | 126.75 |
| 2009-04-23 | 49,000 | 49,000 | 49,000 | 49,000 | 15 | 122.50 |
| 2009-04-22 | 49,600 | 49,600 | 49,400 | 49,400 | 30 | 123.50 |
| 2009-04-21 | 50,300 | 50,300 | 49,600 | 49,600 | 21 | 124 |
| 2009-04-20 | 51,000 | 51,000 | 50,300 | 50,300 | 24 | 125.75 |
| 2009-04-17 | 51,000 | 51,000 | 50,800 | 51,000 | 22 | 127.50 |
| 2009-04-16 | 52,200 | 52,200 | 51,300 | 51,300 | 31 | 128.25 |
| 2009-04-15 | 51,700 | 52,500 | 51,300 | 52,200 | 87 | 130.50 |
| 2009-04-14 | 51,800 | 51,800 | 51,500 | 51,600 | 31 | 129 |
| 2009-04-13 | 53,100 | 53,100 | 51,800 | 51,800 | 36 | 129.50 |
| 2009-04-10 | 50,900 | 53,300 | 50,900 | 53,200 | 35 | 133 |
| 2009-04-09 | 51,900 | 51,900 | 48,600 | 49,400 | 50 | 123.50 |
| 2009-04-08 | 54,000 | 54,000 | 52,500 | 53,000 | 37 | 132.50 |
| 2009-04-07 | 52,500 | 53,500 | 52,500 | 53,500 | 31 | 133.75 |
| 2009-04-06 | 52,800 | 53,900 | 50,500 | 53,000 | 71 | 132.50 |
| 2009-04-03 | 51,100 | 52,300 | 51,000 | 52,300 | 33 | 130.75 |
| 2009-04-02 | 49,800 | 52,000 | 49,400 | 50,000 | 49 | 125 |
| 2009-04-01 | 45,600 | 49,400 | 45,600 | 49,400 | 33 | 123.50 |
| 2009-03-31 | 46,600 | 46,600 | 44,000 | 45,400 | 37 | 113.50 |
| 2009-03-30 | 49,200 | 49,200 | 47,000 | 47,000 | 58 | 117.50 |
| 2009-03-27 | 52,500 | 52,500 | 50,100 | 50,600 | 37 | 126.50 |
| 2009-03-26 | 51,900 | 53,500 | 51,900 | 52,500 | 26 | 131.25 |
| 2009-03-25 | 53,600 | 53,600 | 50,000 | 51,900 | 47 | 129.75 |
| 2009-03-24 | 54,000 | 54,000 | 53,200 | 53,300 | 21 | 133.25 |
| 2009-03-23 | 52,300 | 54,000 | 52,300 | 53,500 | 36 | 133.75 |
| 2009-03-19 | 52,200 | 52,300 | 52,200 | 52,300 | 9 | 130.75 |
| 2009-03-18 | 53,800 | 53,800 | 52,200 | 52,200 | 26 | 130.50 |
| 2009-03-17 | 54,000 | 54,000 | 53,800 | 53,800 | 14 | 134.50 |
| 2009-03-16 | 53,500 | 54,100 | 53,500 | 54,100 | 19 | 135.25 |
| 2009-03-13 | 50,600 | 50,600 | 50,600 | 50,600 | 6 | 126.50 |
| 2009-03-12 | 52,600 | 52,600 | 50,000 | 50,600 | 35 | 126.50 |
| 2009-03-11 | 53,200 | 53,200 | 52,600 | 52,600 | 25 | 131.50 |
| 2009-03-10 | 54,100 | 54,100 | 53,100 | 53,100 | 20 | 132.75 |
| 2009-03-09 | 54,600 | 54,800 | 54,600 | 54,600 | 20 | 136.50 |
| 2009-03-06 | 54,600 | 54,700 | 54,500 | 54,600 | 21 | 136.50 |
| 2009-03-05 | 55,000 | 55,000 | 53,500 | 53,500 | 47 | 133.75 |
| 2009-03-04 | 54,500 | 54,600 | 53,500 | 54,500 | 38 | 136.25 |
| 2009-03-03 | 52,000 | 54,400 | 52,000 | 54,400 | 46 | 136 |
| 2009-03-02 | 52,900 | 52,900 | 50,900 | 52,000 | 30 | 130 |
| 2009-02-27 | 48,652 | 50,800 | 48,100 | 50,500 | 30 | 126.25 |
| 2009-02-26 | 46,252 | 47,452 | 46,252 | 47,452 | 7 | 118.63 |
| 2009-02-25 | 49,300 | 49,300 | 46,000 | 47,100 | 31 | 117.75 |
| 2009-02-24 | 50,900 | 50,900 | 48,500 | 49,300 | 52 | 123.25 |
| 2009-02-23 | 54,400 | 55,000 | 52,000 | 53,500 | 72 | 133.75 |
| 2009-02-20 | 53,000 | 55,500 | 51,100 | 55,400 | 287 | 138.50 |
| 2009-02-18 | 46,900 | 47,000 | 45,800 | 47,000 | 87 | 117.50 |
| 2009-02-17 | 50,800 | 51,800 | 48,600 | 49,800 | 44 | 124.50 |
| 2009-02-16 | 47,752 | 52,400 | 46,000 | 51,000 | 294 | 127.50 |
| 2009-02-13 | 44,552 | 48,500 | 44,552 | 48,500 | 171 | 121.25 |
| 2009-02-12 | 44,552 | 45,000 | 44,200 | 44,552 | 95 | 111.38 |
| 2009-02-10 | 44,452 | 44,500 | 44,000 | 44,500 | 71 | 111.25 |
| 2009-02-09 | 43,552 | 44,500 | 43,400 | 43,800 | 113 | 109.50 |
| 2009-02-06 | 42,552 | 43,600 | 42,552 | 43,600 | 18 | 109 |
| 2009-02-05 | 44,900 | 45,000 | 42,100 | 42,500 | 157 | 106.25 |
| 2009-02-04 | 43,500 | 44,500 | 43,000 | 44,500 | 74 | 111.25 |
| 2009-02-03 | 42,200 | 43,052 | 42,200 | 43,000 | 60 | 107.50 |
| 2009-02-02 | 41,800 | 42,400 | 41,600 | 41,900 | 94 | 104.75 |
| 2009-01-30 | 43,152 | 43,500 | 41,400 | 41,400 | 109 | 103.50 |
| 2009-01-29 | 44,952 | 45,500 | 40,900 | 43,352 | 151 | 108.38 |
| 2009-01-28 | 41,500 | 44,900 | 41,500 | 44,900 | 54 | 112.25 |
| 2009-01-27 | 42,552 | 43,000 | 41,200 | 41,352 | 103 | 103.38 |
| 2009-01-26 | 43,400 | 45,400 | 41,200 | 42,600 | 240 | 106.50 |
| 2009-01-23 | 41,000 | 42,600 | 38,600 | 42,600 | 237 | 106.50 |
| 2009-01-21 | 34,700 | 34,700 | 34,600 | 34,600 | 30 | 86.50 |
| 2009-01-20 | 35,052 | 35,200 | 34,800 | 34,800 | 60 | 87 |
| 2009-01-19 | 34,000 | 34,900 | 34,000 | 34,900 | 48 | 87.25 |
| 2009-01-16 | 30,700 | 32,900 | 30,700 | 32,600 | 111 | 81.50 |
| 2009-01-15 | 33,700 | 33,700 | 32,700 | 33,500 | 52 | 83.75 |
| 2009-01-14 | 34,000 | 34,600 | 33,852 | 33,852 | 82 | 84.63 |
| 2009-01-13 | 35,000 | 35,000 | 33,000 | 34,400 | 81 | 86 |
| 2009-01-09 | 36,500 | 36,900 | 36,100 | 36,800 | 87 | 92 |
| 2009-01-08 | 36,200 | 36,500 | 35,800 | 36,500 | 70 | 91.25 |
| 2009-01-07 | 37,700 | 38,000 | 35,000 | 37,000 | 129 | 92.50 |
| 2009-01-06 | 34,800 | 37,900 | 34,800 | 37,700 | 148 | 94.25 |
| 2009-01-05 | 33,200 | 34,500 | 32,800 | 34,500 | 125 | 86.25 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株