3842 (株)ネクストジェン 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 | 46,400 | 46,500 | 46,200 | 46,200 | 6 | 462 |
| 2009-12-29 | 52,000 | 52,000 | 46,800 | 47,200 | 48 | 472 |
| 2009-12-28 | 48,950 | 51,000 | 48,950 | 51,000 | 18 | 510 |
| 2009-12-25 | 46,000 | 47,500 | 45,800 | 47,500 | 9 | 475 |
| 2009-12-24 | 45,700 | 46,800 | 45,700 | 46,800 | 4 | 468 |
| 2009-12-22 | 46,200 | 47,300 | 45,300 | 47,300 | 15 | 473 |
| 2009-12-21 | 45,000 | 47,800 | 44,600 | 47,800 | 8 | 478 |
| 2009-12-18 | 44,700 | 44,700 | 44,600 | 44,600 | 10 | 446 |
| 2009-12-17 | 47,000 | 47,000 | 46,700 | 46,700 | 4 | 467 |
| 2009-12-16 | 48,600 | 49,300 | 46,500 | 49,000 | 25 | 490 |
| 2009-12-15 | 43,700 | 48,000 | 43,700 | 48,000 | 11 | 480 |
| 2009-12-14 | 46,650 | 46,650 | 44,900 | 44,900 | 7 | 449 |
| 2009-12-11 | 45,000 | 45,400 | 44,000 | 44,500 | 18 | 445 |
| 2009-12-10 | 47,100 | 47,100 | 45,400 | 45,400 | 32 | 454 |
| 2009-12-09 | 52,400 | 52,400 | 50,000 | 50,400 | 22 | 504 |
| 2009-12-08 | 56,600 | 56,600 | 49,600 | 51,900 | 100 | 519 |
| 2009-12-07 | 50,200 | 51,600 | 50,000 | 51,600 | 31 | 516 |
| 2009-12-04 | 45,200 | 47,600 | 45,200 | 47,600 | 28 | 476 |
| 2009-12-03 | 38,000 | 43,600 | 38,000 | 43,600 | 23 | 436 |
| 2009-12-02 | 39,400 | 39,600 | 39,300 | 39,600 | 10 | 396 |
| 2009-12-01 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2009-11-30 | 38,500 | 38,500 | 36,500 | 36,500 | 2 | 365 |
| 2009-11-27 | 36,550 | 36,900 | 35,800 | 36,100 | 11 | 361 |
| 2009-11-26 | 39,600 | 40,000 | 39,600 | 39,600 | 10 | 396 |
| 2009-11-25 | 39,900 | 39,900 | 38,400 | 38,400 | 11 | 384 |
| 2009-11-24 | 40,100 | 42,400 | 40,100 | 42,200 | 10 | 422 |
| 2009-11-20 | 35,600 | 39,700 | 35,600 | 39,700 | 21 | 397 |
| 2009-11-19 | 40,400 | 40,400 | 35,700 | 38,000 | 14 | 380 |
| 2009-11-18 | 40,800 | 40,800 | 38,800 | 38,800 | 41 | 388 |
| 2009-11-17 | 44,400 | 45,900 | 42,800 | 42,800 | 20 | 428 |
| 2009-11-16 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 456 |
| 2009-11-13 | 46,200 | 46,200 | 44,000 | 46,000 | 12 | 460 |
| 2009-11-12 | 47,000 | 47,300 | 46,500 | 47,000 | 6 | 470 |
| 2009-11-11 | 43,400 | 46,900 | 43,400 | 46,700 | 17 | 467 |
| 2009-11-10 | 46,200 | 46,200 | 43,000 | 45,000 | 23 | 450 |
| 2009-11-09 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2009-11-06 | 48,000 | 48,200 | 47,000 | 47,000 | 3 | 470 |
| 2009-11-05 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2009-11-04 | 48,300 | 49,500 | 47,500 | 49,500 | 18 | 495 |
| 2009-11-02 | 49,900 | 49,900 | 49,500 | 49,500 | 13 | 495 |
| 2009-10-30 | 48,900 | 50,000 | 48,800 | 49,500 | 28 | 495 |
| 2009-10-29 | 51,500 | 52,000 | 50,200 | 50,200 | 106 | 502 |
| 2009-10-28 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 552 |
| 2009-10-27 | 54,200 | 56,000 | 54,100 | 54,200 | 12 | 542 |
| 2009-10-26 | 56,000 | 56,500 | 56,000 | 56,000 | 15 | 560 |
| 2009-10-23 | 53,500 | 54,500 | 53,500 | 54,500 | 4 | 545 |
| 2009-10-22 | 53,900 | 53,900 | 52,900 | 52,900 | 4 | 529 |
| 2009-10-21 | 53,100 | 53,500 | 53,000 | 53,500 | 8 | 535 |
| 2009-10-20 | 55,300 | 55,500 | 54,000 | 54,600 | 10 | 546 |
| 2009-10-19 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 578 |
| 2009-10-16 | 58,100 | 58,100 | 57,300 | 57,300 | 4 | 573 |
| 2009-10-15 | 59,100 | 60,500 | 58,100 | 58,100 | 12 | 581 |
| 2009-10-14 | 60,000 | 60,000 | 59,000 | 59,000 | 4 | 590 |
| 2009-10-13 | 58,000 | 62,600 | 58,000 | 60,000 | 28 | 600 |
| 2009-10-09 | 56,500 | 59,500 | 54,000 | 57,100 | 15 | 571 |
| 2009-10-08 | 52,000 | 57,000 | 52,000 | 57,000 | 16 | 570 |
| 2009-10-07 | 52,000 | 52,000 | 50,400 | 52,000 | 24 | 520 |
| 2009-10-06 | 53,000 | 53,000 | 52,000 | 53,000 | 7 | 530 |
| 2009-10-05 | 54,100 | 54,500 | 54,000 | 54,000 | 27 | 540 |
| 2009-10-02 | 59,800 | 59,800 | 54,800 | 54,800 | 45 | 548 |
| 2009-10-01 | 60,000 | 60,000 | 59,800 | 59,800 | 3 | 598 |
| 2009-09-30 | 60,600 | 60,600 | 60,600 | 60,600 | 1 | 606 |
| 2009-09-29 | 59,700 | 59,700 | 59,600 | 59,600 | 3 | 596 |
| 2009-09-28 | 60,200 | 60,200 | 57,200 | 57,200 | 21 | 572 |
| 2009-09-25 | 61,000 | 61,000 | 59,200 | 59,200 | 24 | 592 |
| 2009-09-24 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 625 |
| 2009-09-18 | 65,300 | 65,300 | 64,000 | 64,000 | 27 | 640 |
| 2009-09-17 | 66,100 | 66,900 | 65,300 | 65,300 | 9 | 653 |
| 2009-09-16 | 66,900 | 66,900 | 66,900 | 66,900 | 1 | 669 |
| 2009-09-15 | 66,300 | 66,500 | 65,900 | 65,900 | 6 | 659 |
| 2009-09-14 | 68,500 | 68,500 | 65,700 | 67,300 | 23 | 673 |
| 2009-09-11 | 68,300 | 69,000 | 67,700 | 69,000 | 11 | 690 |
| 2009-09-10 | 68,100 | 68,800 | 67,600 | 68,800 | 13 | 688 |
| 2009-09-09 | 69,000 | 69,600 | 68,000 | 68,900 | 15 | 689 |
| 2009-09-08 | 68,500 | 70,500 | 68,200 | 70,500 | 10 | 705 |
| 2009-09-07 | 69,800 | 69,900 | 68,600 | 69,500 | 7 | 695 |
| 2009-09-04 | 68,900 | 69,500 | 68,900 | 68,900 | 10 | 689 |
| 2009-09-03 | 68,100 | 69,400 | 68,100 | 69,400 | 7 | 694 |
| 2009-09-02 | 69,500 | 70,300 | 68,400 | 68,700 | 12 | 687 |
| 2009-09-01 | 68,500 | 69,900 | 68,100 | 69,900 | 11 | 699 |
| 2009-08-31 | 70,600 | 70,600 | 67,500 | 69,500 | 40 | 695 |
| 2009-08-28 | 71,000 | 72,800 | 71,000 | 72,800 | 9 | 728 |
| 2009-08-27 | 71,500 | 73,500 | 71,500 | 71,500 | 26 | 715 |
| 2009-08-26 | 71,500 | 71,500 | 70,200 | 70,200 | 10 | 702 |
| 2009-08-25 | 71,500 | 72,500 | 70,000 | 70,000 | 38 | 700 |
| 2009-08-24 | 70,600 | 72,000 | 70,500 | 72,000 | 16 | 720 |
| 2009-08-21 | 71,000 | 71,000 | 69,100 | 70,500 | 29 | 705 |
| 2009-08-20 | 73,000 | 73,000 | 70,200 | 70,700 | 51 | 707 |
| 2009-08-19 | 80,000 | 80,000 | 74,000 | 74,000 | 55 | 740 |
| 2009-08-18 | 76,000 | 82,000 | 74,500 | 82,000 | 66 | 820 |
| 2009-08-17 | 74,000 | 83,000 | 74,000 | 83,000 | 159 | 830 |
| 2009-08-14 | 71,000 | 74,400 | 70,000 | 73,000 | 62 | 730 |
| 2009-08-13 | 70,500 | 73,000 | 70,500 | 71,000 | 24 | 710 |
| 2009-08-12 | 69,800 | 70,400 | 69,000 | 70,400 | 28 | 704 |
| 2009-08-11 | 70,500 | 71,000 | 70,000 | 71,000 | 31 | 710 |
| 2009-08-10 | 72,000 | 72,900 | 69,500 | 72,900 | 23 | 729 |
| 2009-08-07 | 68,000 | 71,700 | 67,200 | 71,700 | 19 | 717 |
| 2009-08-06 | 69,100 | 69,600 | 67,100 | 68,700 | 14 | 687 |
| 2009-08-05 | 69,000 | 70,000 | 69,000 | 70,000 | 7 | 700 |
| 2009-08-04 | 72,500 | 72,500 | 69,500 | 70,400 | 12 | 704 |
| 2009-08-03 | 71,000 | 73,000 | 71,000 | 72,500 | 6 | 725 |
| 2009-07-31 | 71,000 | 72,500 | 70,600 | 72,500 | 35 | 725 |
| 2009-07-30 | 71,200 | 74,500 | 67,700 | 74,000 | 146 | 740 |
| 2009-07-29 | 81,900 | 82,900 | 74,900 | 75,000 | 104 | 750 |
| 2009-07-28 | 84,000 | 85,000 | 82,000 | 84,900 | 15 | 849 |
| 2009-07-27 | 80,400 | 81,000 | 77,400 | 81,000 | 15 | 810 |
| 2009-07-24 | 79,900 | 81,000 | 77,400 | 78,000 | 29 | 780 |
| 2009-07-23 | 71,100 | 78,500 | 71,000 | 77,700 | 44 | 777 |
| 2009-07-22 | 74,500 | 74,500 | 72,000 | 72,100 | 10 | 721 |
| 2009-07-21 | 74,300 | 74,500 | 72,000 | 74,500 | 19 | 745 |
| 2009-07-17 | 74,500 | 74,500 | 68,600 | 69,800 | 28 | 698 |
| 2009-07-16 | 73,500 | 73,500 | 73,500 | 73,500 | 51 | 735 |
| 2009-07-15 | 65,000 | 68,500 | 62,200 | 68,500 | 36 | 685 |
| 2009-07-14 | 61,000 | 64,500 | 60,100 | 63,000 | 48 | 630 |
| 2009-07-13 | 65,000 | 65,500 | 64,500 | 64,500 | 37 | 645 |
| 2009-07-10 | 79,300 | 81,400 | 73,000 | 74,500 | 40 | 745 |
| 2009-07-09 | 80,500 | 82,000 | 78,300 | 78,300 | 14 | 783 |
| 2009-07-08 | 82,000 | 82,000 | 79,500 | 81,000 | 18 | 810 |
| 2009-07-07 | 83,700 | 84,800 | 82,200 | 83,500 | 31 | 835 |
| 2009-07-06 | 84,300 | 86,000 | 81,500 | 85,700 | 29 | 857 |
| 2009-07-03 | 81,000 | 84,500 | 79,000 | 84,500 | 33 | 845 |
| 2009-07-02 | 87,800 | 87,800 | 82,800 | 84,300 | 66 | 843 |
| 2009-07-01 | 86,100 | 88,800 | 85,600 | 88,500 | 23 | 885 |
| 2009-06-30 | 91,500 | 92,100 | 85,400 | 87,100 | 69 | 871 |
| 2009-06-29 | 87,000 | 89,000 | 81,700 | 89,000 | 87 | 890 |
| 2009-06-26 | 92,900 | 92,900 | 87,000 | 88,800 | 68 | 888 |
| 2009-06-25 | 94,400 | 99,200 | 89,400 | 93,000 | 390 | 930 |
| 2009-06-24 | 99,400 | 99,400 | 99,400 | 99,400 | 23 | 994 |
| 2009-06-23 | 80,400 | 89,400 | 80,400 | 89,400 | 172 | 894 |
| 2009-06-22 | 74,000 | 79,400 | 74,000 | 79,400 | 57 | 794 |
| 2009-06-19 | 74,500 | 78,500 | 74,000 | 74,500 | 55 | 745 |
| 2009-06-18 | 79,200 | 79,900 | 74,500 | 74,500 | 79 | 745 |
| 2009-06-17 | 78,400 | 86,000 | 73,200 | 81,200 | 149 | 812 |
| 2009-06-16 | 83,700 | 83,700 | 80,300 | 80,300 | 49 | 803 |
| 2009-06-15 | 81,800 | 85,900 | 80,100 | 84,500 | 141 | 845 |
| 2009-06-12 | 84,000 | 87,500 | 81,500 | 85,800 | 153 | 858 |
| 2009-06-11 | 86,000 | 88,000 | 82,400 | 86,000 | 102 | 860 |
| 2009-06-10 | 86,800 | 91,400 | 83,200 | 85,000 | 192 | 850 |
| 2009-06-09 | 109,000 | 109,000 | 90,300 | 91,400 | 223 | 914 |
| 2009-06-08 | 100,100 | 110,000 | 85,000 | 105,900 | 759 | 1,059 |
| 2009-06-05 | 100,500 | 100,500 | 100,500 | 100,500 | 14 | 1,005 |
| 2009-06-04 | 90,500 | 90,500 | 90,500 | 90,500 | 8 | 905 |
| 2009-06-03 | 80,500 | 80,500 | 79,500 | 80,500 | 207 | 805 |
| 2009-06-02 | 70,500 | 70,500 | 70,500 | 70,500 | 9 | 705 |
| 2009-06-01 | 65,500 | 65,500 | 65,500 | 65,500 | 11 | 655 |
| 2009-05-29 | 56,500 | 60,500 | 55,000 | 60,500 | 183 | 605 |
| 2009-05-28 | 49,100 | 55,500 | 49,100 | 55,500 | 129 | 555 |
| 2009-05-27 | 51,300 | 52,300 | 50,000 | 50,500 | 18 | 505 |
| 2009-05-26 | 53,200 | 56,500 | 51,300 | 51,300 | 177 | 513 |
| 2009-05-25 | 48,750 | 51,500 | 48,750 | 51,500 | 56 | 515 |
| 2009-05-22 | 48,450 | 48,700 | 48,450 | 48,700 | 3 | 487 |
| 2009-05-21 | 46,200 | 48,600 | 45,400 | 48,600 | 21 | 486 |
| 2009-05-20 | 46,200 | 47,000 | 46,200 | 47,000 | 3 | 470 |
| 2009-05-19 | 47,400 | 47,400 | 45,700 | 47,400 | 8 | 474 |
| 2009-05-18 | 46,200 | 46,500 | 46,000 | 46,200 | 10 | 462 |
| 2009-05-15 | 49,600 | 49,600 | 49,200 | 49,200 | 6 | 492 |
| 2009-05-14 | 46,700 | 49,700 | 46,700 | 49,700 | 34 | 497 |
| 2009-05-13 | 49,000 | 49,000 | 46,800 | 46,800 | 9 | 468 |
| 2009-05-12 | 47,800 | 49,400 | 47,800 | 49,000 | 16 | 490 |
| 2009-05-11 | 46,600 | 47,800 | 46,600 | 47,800 | 24 | 478 |
| 2009-05-08 | 45,000 | 45,500 | 42,600 | 43,800 | 12 | 438 |
| 2009-05-01 | 45,100 | 46,000 | 45,100 | 46,000 | 5 | 460 |
| 2009-04-30 | 45,500 | 45,500 | 45,000 | 45,000 | 8 | 450 |
| 2009-04-28 | 45,200 | 47,900 | 45,200 | 47,900 | 5 | 479 |
| 2009-04-27 | 46,400 | 47,600 | 46,000 | 46,000 | 17 | 460 |
| 2009-04-24 | 47,000 | 47,000 | 45,000 | 45,000 | 24 | 450 |
| 2009-04-23 | 45,000 | 45,600 | 45,000 | 45,500 | 6 | 455 |
| 2009-04-22 | 47,200 | 47,200 | 45,000 | 45,000 | 19 | 450 |
| 2009-04-21 | 48,700 | 48,700 | 47,900 | 47,900 | 10 | 479 |
| 2009-04-20 | 51,800 | 52,100 | 50,000 | 50,000 | 30 | 500 |
| 2009-04-17 | 46,800 | 50,500 | 46,800 | 50,000 | 45 | 500 |
| 2009-04-16 | 50,800 | 50,800 | 46,900 | 46,900 | 53 | 469 |
| 2009-04-15 | 51,800 | 51,800 | 51,800 | 51,800 | 35 | 518 |
| 2009-04-14 | 45,000 | 47,800 | 45,000 | 47,800 | 18 | 478 |
| 2009-04-13 | 43,700 | 46,300 | 43,700 | 43,800 | 25 | 438 |
| 2009-04-10 | 41,500 | 42,500 | 41,500 | 42,500 | 8 | 425 |
| 2009-04-09 | 41,400 | 41,500 | 41,400 | 41,500 | 3 | 415 |
| 2009-04-08 | 41,700 | 41,700 | 41,700 | 41,700 | 1 | 417 |
| 2009-04-07 | 41,900 | 41,900 | 41,900 | 41,900 | 3 | 419 |
| 2009-04-06 | 42,000 | 42,700 | 41,750 | 42,000 | 11 | 420 |
| 2009-04-03 | 43,500 | 43,500 | 43,100 | 43,500 | 7 | 435 |
| 2009-04-02 | 43,100 | 44,500 | 43,100 | 44,000 | 21 | 440 |
| 2009-04-01 | 43,500 | 43,500 | 43,000 | 43,000 | 5 | 430 |
| 2009-03-31 | 43,200 | 45,000 | 42,000 | 45,000 | 14 | 450 |
| 2009-03-30 | 43,500 | 43,500 | 43,000 | 43,200 | 6 | 432 |
| 2009-03-27 | 43,800 | 45,500 | 43,500 | 44,000 | 23 | 440 |
| 2009-03-26 | 45,000 | 47,000 | 44,300 | 44,600 | 57 | 446 |
| 2009-03-25 | 41,000 | 43,000 | 40,000 | 43,000 | 18 | 430 |
| 2009-03-24 | 42,200 | 42,200 | 42,000 | 42,000 | 6 | 420 |
| 2009-03-23 | 40,700 | 43,000 | 40,700 | 43,000 | 11 | 430 |
| 2009-03-19 | 40,600 | 40,600 | 40,600 | 40,600 | 2 | 406 |
| 2009-03-18 | 43,000 | 43,000 | 40,600 | 41,000 | 21 | 410 |
| 2009-03-17 | 44,600 | 44,800 | 44,000 | 44,000 | 7 | 440 |
| 2009-03-16 | 43,000 | 45,000 | 43,000 | 45,000 | 11 | 450 |
| 2009-03-13 | 40,500 | 43,000 | 40,000 | 43,000 | 14 | 430 |
| 2009-03-12 | 40,100 | 40,100 | 39,500 | 39,500 | 6 | 395 |
| 2009-03-11 | 41,000 | 41,000 | 40,500 | 41,000 | 6 | 410 |
| 2009-03-10 | 39,250 | 41,000 | 39,000 | 39,900 | 29 | 399 |
| 2009-03-09 | 42,500 | 42,500 | 39,700 | 39,900 | 26 | 399 |
| 2009-03-06 | 43,400 | 43,400 | 43,400 | 43,400 | 2 | 434 |
| 2009-03-05 | 41,700 | 44,000 | 41,700 | 42,600 | 5 | 426 |
| 2009-03-04 | 43,200 | 43,200 | 40,500 | 42,000 | 13 | 420 |
| 2009-03-03 | 39,300 | 44,500 | 39,300 | 44,000 | 21 | 440 |
| 2009-03-02 | 40,500 | 41,500 | 40,500 | 41,100 | 21 | 411 |
| 2009-02-27 | 41,400 | 42,500 | 41,000 | 42,500 | 10 | 425 |
| 2009-02-26 | 41,850 | 44,600 | 41,850 | 42,100 | 84 | 421 |
| 2009-02-25 | 40,600 | 41,000 | 39,100 | 40,600 | 58 | 406 |
| 2009-02-24 | 43,500 | 43,500 | 41,700 | 42,200 | 27 | 422 |
| 2009-02-23 | 43,400 | 46,500 | 43,000 | 45,700 | 33 | 457 |
| 2009-02-20 | 47,500 | 50,700 | 47,000 | 47,000 | 156 | 470 |
| 2009-02-19 | 42,700 | 46,700 | 42,700 | 46,700 | 85 | 467 |
| 2009-02-18 | 42,700 | 44,900 | 42,700 | 42,700 | 110 | 427 |
| 2009-02-17 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2009-02-13 | 62,700 | 62,700 | 56,700 | 56,700 | 51 | 567 |
| 2009-02-12 | 58,700 | 61,700 | 58,300 | 61,700 | 425 | 617 |
| 2009-02-10 | 56,700 | 56,700 | 56,700 | 56,700 | 176 | 567 |
| 2009-02-09 | 51,700 | 51,700 | 51,700 | 51,700 | 28 | 517 |
| 2009-02-06 | 47,700 | 47,700 | 47,700 | 47,700 | 7 | 477 |
| 2009-02-05 | 42,950 | 43,700 | 42,950 | 43,700 | 30 | 437 |
| 2009-02-04 | 39,000 | 39,350 | 38,500 | 39,300 | 22 | 393 |
| 2009-02-03 | 40,100 | 40,100 | 40,000 | 40,000 | 3 | 400 |
| 2009-02-02 | 40,700 | 40,700 | 39,500 | 39,500 | 2 | 395 |
| 2009-01-30 | 41,900 | 42,000 | 40,500 | 41,900 | 13 | 419 |
| 2009-01-29 | 43,500 | 43,900 | 43,500 | 43,500 | 3 | 435 |
| 2009-01-28 | 42,200 | 42,200 | 41,000 | 41,000 | 12 | 410 |
| 2009-01-27 | 41,800 | 45,500 | 41,800 | 43,000 | 11 | 430 |
| 2009-01-26 | 43,300 | 43,300 | 42,900 | 42,900 | 11 | 429 |
| 2009-01-23 | 42,800 | 43,000 | 42,000 | 42,000 | 30 | 420 |
| 2009-01-22 | 48,000 | 48,000 | 45,200 | 45,200 | 32 | 452 |
| 2009-01-21 | 48,700 | 50,200 | 48,700 | 50,200 | 16 | 502 |
| 2009-01-20 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2009-01-19 | 49,900 | 53,000 | 49,900 | 52,500 | 25 | 525 |
| 2009-01-16 | 50,000 | 52,000 | 49,500 | 49,500 | 14 | 495 |
| 2009-01-15 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2009-01-14 | 49,500 | 50,000 | 49,000 | 49,500 | 5 | 495 |
| 2009-01-13 | 50,500 | 50,500 | 48,000 | 48,000 | 25 | 480 |
| 2009-01-09 | 50,000 | 53,500 | 50,000 | 52,500 | 41 | 525 |
| 2009-01-08 | 49,100 | 49,500 | 49,100 | 49,500 | 3 | 495 |
| 2009-01-07 | 50,000 | 50,500 | 49,700 | 50,500 | 14 | 505 |
| 2009-01-06 | 48,300 | 51,000 | 48,000 | 51,000 | 31 | 510 |
| 2009-01-05 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
分割・併合履歴 ： [2013-06-26]1株→100株
