3839 (株)ODKソリューションズ 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 | 25,950 | 26,000 | 25,950 | 26,000 | 2 | 260 |
| 2009-12-29 | 25,950 | 26,050 | 25,400 | 26,050 | 11 | 260.50 |
| 2009-12-28 | 24,900 | 25,900 | 24,900 | 25,850 | 45 | 258.50 |
| 2009-12-25 | 26,000 | 26,000 | 25,250 | 25,500 | 53 | 255 |
| 2009-12-24 | 25,300 | 25,400 | 25,000 | 25,400 | 41 | 254 |
| 2009-12-22 | 25,000 | 25,160 | 24,850 | 25,100 | 35 | 251 |
| 2009-12-21 | 25,650 | 25,650 | 24,910 | 25,200 | 64 | 252 |
| 2009-12-18 | 26,250 | 26,250 | 24,950 | 25,200 | 73 | 252 |
| 2009-12-17 | 25,500 | 26,200 | 25,500 | 26,000 | 17 | 260 |
| 2009-12-16 | 25,190 | 26,000 | 25,010 | 26,000 | 36 | 260 |
| 2009-12-15 | 24,900 | 25,490 | 24,900 | 25,490 | 35 | 254.90 |
| 2009-12-14 | 25,150 | 25,230 | 24,560 | 24,560 | 6 | 245.60 |
| 2009-12-11 | 25,790 | 25,790 | 24,900 | 25,150 | 96 | 251.50 |
| 2009-12-10 | 24,200 | 24,600 | 24,200 | 24,590 | 18 | 245.90 |
| 2009-12-09 | 23,900 | 24,300 | 23,900 | 24,300 | 9 | 243 |
| 2009-12-08 | 23,410 | 24,000 | 23,410 | 24,000 | 12 | 240 |
| 2009-12-07 | 24,000 | 24,000 | 23,700 | 23,700 | 32 | 237 |
| 2009-12-04 | 23,700 | 23,900 | 23,700 | 23,740 | 12 | 237.40 |
| 2009-12-03 | 23,250 | 23,400 | 23,250 | 23,400 | 8 | 234 |
| 2009-12-02 | 23,910 | 23,910 | 23,330 | 23,330 | 20 | 233.30 |
| 2009-12-01 | 23,000 | 23,000 | 22,400 | 22,420 | 37 | 224.20 |
| 2009-11-30 | 22,300 | 22,300 | 22,300 | 22,300 | 2 | 223 |
| 2009-11-27 | 22,300 | 22,300 | 22,260 | 22,260 | 2 | 222.60 |
| 2009-11-26 | 22,990 | 23,200 | 22,600 | 22,600 | 8 | 226 |
| 2009-11-25 | 23,120 | 23,200 | 22,350 | 22,350 | 40 | 223.50 |
| 2009-11-24 | 22,690 | 22,690 | 22,360 | 22,360 | 30 | 223.60 |
| 2009-11-20 | 21,900 | 22,690 | 21,900 | 22,690 | 58 | 226.90 |
| 2009-11-19 | 21,520 | 21,600 | 21,120 | 21,600 | 79 | 216 |
| 2009-11-18 | 23,000 | 23,000 | 21,760 | 22,700 | 54 | 227 |
| 2009-11-17 | 23,950 | 23,950 | 23,400 | 23,400 | 13 | 234 |
| 2009-11-16 | 24,070 | 24,090 | 23,500 | 23,500 | 4 | 235 |
| 2009-11-13 | 23,850 | 23,850 | 23,210 | 23,770 | 18 | 237.70 |
| 2009-11-12 | 23,960 | 24,460 | 23,900 | 24,150 | 18 | 241.50 |
| 2009-11-11 | 24,500 | 24,500 | 24,000 | 24,000 | 12 | 240 |
| 2009-11-10 | 24,150 | 24,440 | 24,150 | 24,440 | 4 | 244.40 |
| 2009-11-09 | 24,650 | 24,650 | 23,800 | 24,150 | 107 | 241.50 |
| 2009-11-06 | 24,800 | 25,000 | 24,800 | 25,000 | 8 | 250 |
| 2009-11-05 | 25,310 | 25,310 | 24,890 | 24,890 | 34 | 248.90 |
| 2009-11-04 | 25,900 | 25,900 | 25,900 | 25,900 | 15 | 259 |
| 2009-11-02 | 24,950 | 25,600 | 24,900 | 25,600 | 22 | 256 |
| 2009-10-30 | 25,500 | 25,500 | 25,060 | 25,300 | 22 | 253 |
| 2009-10-29 | 25,000 | 25,990 | 24,800 | 25,990 | 40 | 259.90 |
| 2009-10-28 | 25,500 | 25,890 | 25,400 | 25,890 | 7 | 258.90 |
| 2009-10-27 | 25,410 | 25,500 | 25,350 | 25,350 | 20 | 253.50 |
| 2009-10-26 | 25,800 | 26,000 | 25,800 | 26,000 | 44 | 260 |
| 2009-10-23 | 25,350 | 25,670 | 25,350 | 25,500 | 22 | 255 |
| 2009-10-22 | 26,000 | 26,100 | 25,800 | 25,800 | 25 | 258 |
| 2009-10-21 | 26,000 | 26,000 | 25,950 | 26,000 | 13 | 260 |
| 2009-10-20 | 26,100 | 27,000 | 26,100 | 26,250 | 26 | 262.50 |
| 2009-10-19 | 26,250 | 26,250 | 26,100 | 26,100 | 7 | 261 |
| 2009-10-16 | 25,260 | 25,950 | 25,250 | 25,950 | 14 | 259.50 |
| 2009-10-15 | 25,300 | 25,300 | 24,960 | 24,960 | 8 | 249.60 |
| 2009-10-14 | 25,000 | 25,030 | 24,900 | 25,000 | 22 | 250 |
| 2009-10-13 | 25,000 | 25,000 | 24,900 | 24,900 | 11 | 249 |
| 2009-10-09 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 256 |
| 2009-10-08 | 25,350 | 25,350 | 25,000 | 25,000 | 17 | 250 |
| 2009-10-07 | 25,000 | 25,300 | 25,000 | 25,300 | 11 | 253 |
| 2009-10-06 | 24,650 | 24,850 | 24,250 | 24,850 | 10 | 248.50 |
| 2009-10-05 | 24,850 | 24,850 | 24,850 | 24,850 | 1 | 248.50 |
| 2009-10-02 | 25,400 | 25,400 | 24,400 | 24,850 | 51 | 248.50 |
| 2009-10-01 | 25,850 | 26,000 | 25,020 | 25,590 | 48 | 255.90 |
| 2009-09-30 | 25,920 | 26,100 | 25,870 | 26,100 | 16 | 261 |
| 2009-09-29 | 25,990 | 26,200 | 25,900 | 26,100 | 13 | 261 |
| 2009-09-28 | 26,500 | 26,500 | 26,000 | 26,290 | 28 | 262.90 |
| 2009-09-25 | 26,300 | 26,500 | 26,000 | 26,500 | 47 | 265 |
| 2009-09-24 | 26,750 | 26,880 | 26,750 | 26,760 | 41 | 267.60 |
| 2009-09-18 | 26,740 | 26,800 | 26,430 | 26,450 | 47 | 264.50 |
| 2009-09-17 | 26,800 | 26,800 | 26,440 | 26,440 | 14 | 264.40 |
| 2009-09-16 | 26,300 | 26,780 | 26,240 | 26,780 | 23 | 267.80 |
| 2009-09-15 | 26,540 | 26,890 | 26,330 | 26,360 | 73 | 263.60 |
| 2009-09-14 | 26,700 | 27,000 | 26,510 | 26,510 | 16 | 265.10 |
| 2009-09-11 | 26,310 | 26,620 | 26,310 | 26,500 | 17 | 265 |
| 2009-09-10 | 26,370 | 26,370 | 26,240 | 26,310 | 7 | 263.10 |
| 2009-09-09 | 26,400 | 26,690 | 26,300 | 26,680 | 19 | 266.80 |
| 2009-09-08 | 26,350 | 26,750 | 26,300 | 26,700 | 14 | 267 |
| 2009-09-07 | 27,000 | 27,000 | 26,100 | 26,900 | 57 | 269 |
| 2009-09-03 | 26,500 | 27,000 | 26,400 | 27,000 | 18 | 270 |
| 2009-09-02 | 27,390 | 27,390 | 26,510 | 26,550 | 46 | 265.50 |
| 2009-09-01 | 26,400 | 27,200 | 26,370 | 27,200 | 29 | 272 |
| 2009-08-31 | 26,500 | 27,000 | 26,500 | 26,500 | 25 | 265 |
| 2009-08-28 | 26,500 | 26,800 | 26,400 | 26,800 | 23 | 268 |
| 2009-08-27 | 26,600 | 26,950 | 26,320 | 26,950 | 44 | 269.50 |
| 2009-08-26 | 26,600 | 27,000 | 26,000 | 26,940 | 52 | 269.40 |
| 2009-08-25 | 26,970 | 27,000 | 25,800 | 26,600 | 133 | 266 |
| 2009-08-24 | 27,100 | 27,100 | 26,100 | 26,900 | 91 | 269 |
| 2009-08-21 | 26,900 | 27,100 | 26,210 | 27,090 | 55 | 270.90 |
| 2009-08-20 | 26,700 | 26,700 | 26,200 | 26,600 | 42 | 266 |
| 2009-08-19 | 27,950 | 27,950 | 27,000 | 27,050 | 83 | 270.50 |
| 2009-08-18 | 27,500 | 28,000 | 27,010 | 27,900 | 71 | 279 |
| 2009-08-17 | 28,000 | 29,000 | 27,300 | 28,000 | 102 | 280 |
| 2009-08-14 | 28,000 | 28,100 | 27,550 | 28,000 | 66 | 280 |
| 2009-08-13 | 27,500 | 28,000 | 27,500 | 28,000 | 54 | 280 |
| 2009-08-12 | 27,850 | 27,900 | 27,400 | 27,900 | 52 | 279 |
| 2009-08-11 | 27,370 | 27,850 | 27,330 | 27,850 | 36 | 278.50 |
| 2009-08-10 | 27,900 | 27,900 | 27,470 | 27,850 | 38 | 278.50 |
| 2009-08-07 | 27,000 | 27,300 | 26,500 | 27,300 | 41 | 273 |
| 2009-08-06 | 26,690 | 27,000 | 26,500 | 27,000 | 33 | 270 |
| 2009-08-05 | 27,000 | 27,000 | 26,500 | 26,990 | 54 | 269.90 |
| 2009-08-04 | 26,890 | 27,000 | 26,380 | 27,000 | 48 | 270 |
| 2009-08-03 | 26,190 | 26,690 | 26,000 | 26,690 | 49 | 266.90 |
| 2009-07-31 | 26,780 | 26,790 | 26,050 | 26,490 | 55 | 264.90 |
| 2009-07-30 | 28,000 | 28,000 | 26,340 | 26,360 | 235 | 263.60 |
| 2009-07-29 | 26,480 | 26,480 | 25,700 | 26,400 | 50 | 264 |
| 2009-07-28 | 26,800 | 26,800 | 26,200 | 26,300 | 8 | 263 |
| 2009-07-27 | 27,400 | 27,400 | 26,300 | 26,800 | 77 | 268 |
| 2009-07-24 | 26,400 | 26,800 | 26,070 | 26,800 | 54 | 268 |
| 2009-07-23 | 26,880 | 26,900 | 26,500 | 26,800 | 22 | 268 |
| 2009-07-22 | 26,400 | 26,800 | 26,000 | 26,800 | 41 | 268 |
| 2009-07-21 | 25,600 | 27,000 | 25,600 | 26,310 | 81 | 263.10 |
| 2009-07-17 | 25,800 | 25,800 | 25,200 | 25,700 | 17 | 257 |
| 2009-07-16 | 25,800 | 25,880 | 24,700 | 25,800 | 35 | 258 |
| 2009-07-15 | 25,000 | 25,800 | 25,000 | 25,800 | 34 | 258 |
| 2009-07-14 | 24,000 | 24,700 | 23,700 | 24,700 | 24 | 247 |
| 2009-07-13 | 26,900 | 26,900 | 22,400 | 23,800 | 170 | 238 |
| 2009-07-10 | 26,200 | 26,400 | 24,000 | 24,800 | 217 | 248 |
| 2009-07-09 | 27,380 | 27,380 | 26,500 | 26,700 | 138 | 267 |
| 2009-07-08 | 27,640 | 27,800 | 27,000 | 27,500 | 87 | 275 |
| 2009-07-07 | 29,510 | 29,600 | 27,500 | 27,700 | 135 | 277 |
| 2009-07-06 | 27,760 | 29,700 | 27,760 | 29,210 | 165 | 292.10 |
| 2009-07-03 | 27,520 | 28,000 | 27,400 | 27,500 | 31 | 275 |
| 2009-07-02 | 27,990 | 28,000 | 27,460 | 28,000 | 68 | 280 |
| 2009-07-01 | 27,200 | 27,400 | 26,900 | 27,400 | 51 | 274 |
| 2009-06-30 | 27,150 | 27,490 | 27,150 | 27,170 | 11 | 271.70 |
| 2009-06-29 | 27,140 | 27,580 | 27,140 | 27,300 | 32 | 273 |
| 2009-06-26 | 27,150 | 27,400 | 26,400 | 27,300 | 73 | 273 |
| 2009-06-25 | 27,500 | 27,500 | 27,000 | 27,480 | 74 | 274.80 |
| 2009-06-24 | 27,250 | 27,790 | 27,250 | 27,650 | 47 | 276.50 |
| 2009-06-23 | 27,330 | 28,150 | 27,150 | 28,150 | 44 | 281.50 |
| 2009-06-22 | 27,310 | 28,200 | 27,250 | 28,200 | 81 | 282 |
| 2009-06-19 | 28,340 | 28,340 | 27,000 | 27,800 | 42 | 278 |
| 2009-06-18 | 27,360 | 28,380 | 27,000 | 28,380 | 37 | 283.80 |
| 2009-06-17 | 27,600 | 28,000 | 26,700 | 27,800 | 114 | 278 |
| 2009-06-16 | 27,400 | 27,700 | 27,100 | 27,700 | 61 | 277 |
| 2009-06-15 | 27,600 | 28,000 | 27,300 | 28,000 | 118 | 280 |
| 2009-06-12 | 28,190 | 28,500 | 27,600 | 28,500 | 120 | 285 |
| 2009-06-11 | 28,900 | 28,900 | 27,600 | 28,190 | 177 | 281.90 |
| 2009-06-10 | 27,100 | 28,900 | 26,700 | 28,900 | 157 | 289 |
| 2009-06-09 | 28,000 | 29,590 | 26,000 | 27,100 | 267 | 271 |
| 2009-06-08 | 27,400 | 29,800 | 26,870 | 27,800 | 442 | 278 |
| 2009-06-05 | 24,970 | 27,970 | 24,600 | 26,870 | 429 | 268.70 |
| 2009-06-04 | 24,200 | 25,300 | 24,100 | 24,970 | 92 | 249.70 |
| 2009-06-03 | 25,000 | 25,240 | 24,200 | 24,500 | 139 | 245 |
| 2009-06-02 | 26,470 | 26,750 | 24,180 | 25,300 | 394 | 253 |
| 2009-06-01 | 23,530 | 25,960 | 23,530 | 25,960 | 369 | 259.60 |
| 2009-05-29 | 21,500 | 23,000 | 21,500 | 22,960 | 149 | 229.60 |
| 2009-05-28 | 20,720 | 21,580 | 20,700 | 21,500 | 82 | 215 |
| 2009-05-27 | 21,540 | 21,540 | 20,340 | 21,300 | 260 | 213 |
| 2009-05-26 | 21,500 | 21,530 | 20,800 | 21,530 | 61 | 215.30 |
| 2009-05-25 | 21,400 | 21,500 | 20,800 | 21,500 | 150 | 215 |
| 2009-05-22 | 20,510 | 20,800 | 20,350 | 20,800 | 64 | 208 |
| 2009-05-21 | 20,650 | 20,690 | 20,650 | 20,650 | 8 | 206.50 |
| 2009-05-20 | 20,200 | 20,900 | 19,660 | 20,700 | 89 | 207 |
| 2009-05-19 | 20,450 | 20,450 | 20,040 | 20,340 | 77 | 203.40 |
| 2009-05-18 | 21,300 | 21,300 | 20,360 | 20,380 | 44 | 203.80 |
| 2009-05-15 | 21,020 | 21,100 | 20,310 | 21,000 | 66 | 210 |
| 2009-05-14 | 20,850 | 21,000 | 20,100 | 21,000 | 50 | 210 |
| 2009-05-13 | 20,520 | 20,970 | 20,150 | 20,970 | 67 | 209.70 |
| 2009-05-12 | 20,100 | 20,500 | 20,080 | 20,490 | 37 | 204.90 |
| 2009-05-11 | 20,000 | 20,500 | 19,600 | 20,500 | 44 | 205 |
| 2009-05-08 | 19,800 | 20,400 | 19,800 | 20,250 | 42 | 202.50 |
| 2009-05-07 | 20,000 | 20,500 | 19,850 | 20,200 | 137 | 202 |
| 2009-05-01 | 19,050 | 20,300 | 19,050 | 19,600 | 80 | 196 |
| 2009-04-30 | 19,110 | 19,450 | 19,040 | 19,380 | 56 | 193.80 |
| 2009-04-28 | 21,600 | 21,600 | 19,200 | 19,910 | 111 | 199.10 |
| 2009-04-27 | 22,000 | 22,500 | 21,100 | 21,900 | 208 | 219 |
| 2009-04-24 | 20,510 | 20,970 | 19,810 | 20,970 | 297 | 209.70 |
| 2009-04-23 | 18,500 | 20,970 | 18,150 | 20,970 | 398 | 209.70 |
| 2009-04-22 | 20,000 | 20,100 | 18,250 | 18,980 | 789 | 189.80 |
| 2009-04-21 | 19,000 | 19,000 | 19,000 | 19,000 | 71 | 190 |
| 2009-04-20 | 16,540 | 17,500 | 16,540 | 17,000 | 31 | 170 |
| 2009-04-17 | 16,700 | 16,890 | 16,610 | 16,890 | 16 | 168.90 |
| 2009-04-16 | 16,700 | 16,850 | 16,610 | 16,700 | 49 | 167 |
| 2009-04-15 | 16,900 | 17,030 | 16,510 | 16,530 | 24 | 165.30 |
| 2009-04-14 | 17,200 | 17,200 | 16,500 | 16,900 | 143 | 169 |
| 2009-04-13 | 17,190 | 17,300 | 17,150 | 17,200 | 95 | 172 |
| 2009-04-10 | 17,200 | 17,200 | 16,630 | 17,000 | 38 | 170 |
| 2009-04-09 | 17,350 | 17,350 | 16,810 | 17,000 | 36 | 170 |
| 2009-04-08 | 16,950 | 17,000 | 16,700 | 17,000 | 18 | 170 |
| 2009-04-07 | 17,300 | 17,300 | 16,510 | 17,000 | 23 | 170 |
| 2009-04-06 | 17,140 | 17,300 | 16,800 | 17,170 | 30 | 171.70 |
| 2009-04-03 | 15,800 | 17,000 | 15,800 | 17,000 | 88 | 170 |
| 2009-04-02 | 16,500 | 16,500 | 15,300 | 16,000 | 90 | 160 |
| 2009-04-01 | 15,700 | 15,700 | 15,500 | 15,500 | 8 | 155 |
| 2009-03-31 | 15,600 | 15,790 | 15,260 | 15,300 | 57 | 153 |
| 2009-03-30 | 17,170 | 17,170 | 15,990 | 16,000 | 53 | 160 |
| 2009-03-27 | 16,660 | 17,400 | 16,350 | 17,190 | 28 | 171.90 |
| 2009-03-26 | 17,040 | 17,040 | 16,750 | 16,750 | 17 | 167.50 |
| 2009-03-25 | 17,950 | 17,950 | 17,150 | 17,940 | 187 | 179.40 |
| 2009-03-24 | 16,750 | 16,750 | 16,510 | 16,750 | 27 | 167.50 |
| 2009-03-23 | 16,160 | 16,670 | 16,100 | 16,500 | 44 | 165 |
| 2009-03-19 | 16,000 | 16,280 | 16,000 | 16,280 | 113 | 162.80 |
| 2009-03-18 | 15,900 | 16,280 | 15,300 | 15,870 | 22 | 158.70 |
| 2009-03-17 | 15,790 | 15,990 | 15,000 | 15,900 | 65 | 159 |
| 2009-03-16 | 14,750 | 15,800 | 14,750 | 15,790 | 46 | 157.90 |
| 2009-03-13 | 14,220 | 14,550 | 14,000 | 14,550 | 25 | 145.50 |
| 2009-03-12 | 14,220 | 14,250 | 13,800 | 13,810 | 62 | 138.10 |
| 2009-03-11 | 14,600 | 14,700 | 14,200 | 14,700 | 21 | 147 |
| 2009-03-10 | 13,760 | 14,700 | 13,760 | 14,600 | 10 | 146 |
| 2009-03-09 | 14,000 | 14,530 | 13,520 | 14,530 | 35 | 145.30 |
| 2009-03-06 | 13,910 | 14,300 | 13,730 | 13,990 | 101 | 139.90 |
| 2009-03-05 | 15,100 | 15,100 | 13,210 | 13,700 | 442 | 137 |
| 2009-03-04 | 16,000 | 16,200 | 15,000 | 15,200 | 110 | 152 |
| 2009-03-03 | 16,400 | 16,400 | 15,950 | 16,400 | 41 | 164 |
| 2009-03-02 | 16,400 | 16,400 | 16,390 | 16,400 | 10 | 164 |
| 2009-02-27 | 16,100 | 16,400 | 15,600 | 16,200 | 82 | 162 |
| 2009-02-26 | 16,500 | 16,500 | 15,900 | 16,300 | 36 | 163 |
| 2009-02-25 | 17,960 | 17,960 | 15,800 | 16,590 | 164 | 165.90 |
| 2009-02-24 | 17,600 | 17,600 | 15,960 | 16,560 | 100 | 165.60 |
| 2009-02-23 | 18,500 | 18,500 | 17,700 | 17,960 | 19 | 179.60 |
| 2009-02-20 | 18,200 | 18,400 | 17,900 | 18,350 | 55 | 183.50 |
| 2009-02-19 | 18,600 | 19,000 | 18,000 | 19,000 | 78 | 190 |
| 2009-02-18 | 18,500 | 18,600 | 17,900 | 18,600 | 35 | 186 |
| 2009-02-17 | 18,500 | 18,800 | 18,280 | 18,500 | 69 | 185 |
| 2009-02-16 | 17,750 | 19,300 | 17,750 | 18,700 | 45 | 187 |
| 2009-02-13 | 17,600 | 17,680 | 17,300 | 17,680 | 18 | 176.80 |
| 2009-02-12 | 17,030 | 17,620 | 16,900 | 17,610 | 27 | 176.10 |
| 2009-02-10 | 17,600 | 17,600 | 17,500 | 17,500 | 10 | 175 |
| 2009-02-09 | 17,500 | 17,600 | 17,100 | 17,600 | 18 | 176 |
| 2009-02-06 | 17,700 | 17,700 | 16,900 | 17,100 | 102 | 171 |
| 2009-02-05 | 17,950 | 18,100 | 17,100 | 17,700 | 69 | 177 |
| 2009-02-04 | 18,100 | 18,300 | 17,710 | 18,300 | 27 | 183 |
| 2009-02-03 | 18,400 | 18,400 | 18,000 | 18,100 | 60 | 181 |
| 2009-02-02 | 18,000 | 18,000 | 18,000 | 18,000 | 3 | 180 |
| 2009-01-30 | 18,840 | 18,840 | 18,000 | 18,200 | 120 | 182 |
| 2009-01-29 | 18,500 | 19,000 | 18,300 | 18,300 | 197 | 183 |
| 2009-01-28 | 18,550 | 18,870 | 18,310 | 18,870 | 11 | 188.70 |
| 2009-01-27 | 18,900 | 18,980 | 18,300 | 18,980 | 40 | 189.80 |
| 2009-01-26 | 19,300 | 19,300 | 18,000 | 18,990 | 96 | 189.90 |
| 2009-01-23 | 18,600 | 19,250 | 18,500 | 19,200 | 53 | 192 |
| 2009-01-22 | 18,990 | 19,200 | 18,450 | 19,200 | 24 | 192 |
| 2009-01-21 | 17,800 | 18,790 | 17,800 | 18,790 | 18 | 187.90 |
| 2009-01-20 | 19,000 | 19,000 | 18,000 | 18,800 | 48 | 188 |
| 2009-01-19 | 18,600 | 18,800 | 18,500 | 18,800 | 32 | 188 |
| 2009-01-16 | 18,900 | 18,900 | 18,500 | 18,900 | 18 | 189 |
| 2009-01-15 | 18,500 | 18,980 | 18,500 | 18,980 | 19 | 189.80 |
| 2009-01-14 | 18,900 | 18,900 | 18,500 | 18,800 | 7 | 188 |
| 2009-01-13 | 18,700 | 18,950 | 17,800 | 18,950 | 43 | 189.50 |
| 2009-01-09 | 18,500 | 18,790 | 18,410 | 18,790 | 10 | 187.90 |
| 2009-01-08 | 18,000 | 18,700 | 18,000 | 18,700 | 41 | 187 |
| 2009-01-07 | 18,260 | 19,000 | 17,620 | 17,900 | 105 | 179 |
| 2009-01-06 | 20,110 | 20,110 | 18,400 | 18,660 | 64 | 186.60 |
分割・併合履歴 ： [2013-09-26]1株→100株
