3843 フリービット(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 | 343,000 | 348,000 | 338,000 | 348,000 | 342 | 870 |
| 2009-12-29 | 352,000 | 353,000 | 343,000 | 344,000 | 359 | 860 |
| 2009-12-28 | 344,000 | 354,000 | 341,000 | 350,000 | 547 | 875 |
| 2009-12-25 | 340,000 | 348,000 | 337,000 | 344,000 | 392 | 860 |
| 2009-12-24 | 352,000 | 352,000 | 343,000 | 343,000 | 590 | 857.50 |
| 2009-12-22 | 353,000 | 356,000 | 348,000 | 352,000 | 836 | 880 |
| 2009-12-21 | 346,000 | 353,000 | 344,000 | 345,000 | 683 | 862.50 |
| 2009-12-18 | 337,000 | 344,000 | 331,000 | 343,000 | 749 | 857.50 |
| 2009-12-17 | 350,000 | 355,000 | 333,000 | 340,000 | 1,065 | 850 |
| 2009-12-16 | 361,000 | 362,000 | 350,000 | 353,000 | 719 | 882.50 |
| 2009-12-15 | 360,000 | 368,000 | 344,000 | 361,000 | 1,430 | 902.50 |
| 2009-12-14 | 371,000 | 372,000 | 358,000 | 360,000 | 2,743 | 900 |
| 2009-12-11 | 326,000 | 328,000 | 317,000 | 326,000 | 550 | 815 |
| 2009-12-10 | 318,000 | 327,000 | 317,000 | 323,000 | 733 | 807.50 |
| 2009-12-09 | 320,000 | 325,000 | 314,000 | 319,000 | 712 | 797.50 |
| 2009-12-08 | 327,000 | 338,000 | 318,000 | 324,000 | 2,161 | 810 |
| 2009-12-07 | 322,000 | 331,000 | 316,000 | 326,000 | 1,538 | 815 |
| 2009-12-04 | 304,000 | 319,000 | 303,000 | 317,000 | 3,408 | 792.50 |
| 2009-12-03 | 343,000 | 348,000 | 335,000 | 339,000 | 2,008 | 847.50 |
| 2009-12-02 | 312,000 | 337,000 | 310,000 | 330,000 | 2,974 | 825 |
| 2009-12-01 | 307,000 | 315,000 | 304,000 | 308,000 | 1,339 | 770 |
| 2009-11-30 | 317,000 | 322,000 | 309,000 | 309,000 | 924 | 772.50 |
| 2009-11-27 | 321,000 | 324,000 | 308,000 | 311,000 | 861 | 777.50 |
| 2009-11-26 | 315,000 | 332,000 | 311,000 | 329,000 | 1,016 | 822.50 |
| 2009-11-25 | 316,000 | 328,000 | 313,000 | 319,000 | 964 | 797.50 |
| 2009-11-24 | 351,000 | 355,000 | 323,000 | 324,000 | 1,065 | 810 |
| 2009-11-20 | 343,000 | 362,000 | 339,000 | 346,000 | 2,201 | 865 |
| 2009-11-19 | 330,000 | 350,000 | 315,000 | 348,000 | 1,847 | 870 |
| 2009-11-18 | 326,000 | 327,000 | 302,000 | 326,000 | 1,775 | 815 |
| 2009-11-17 | 333,000 | 343,000 | 320,000 | 321,000 | 1,181 | 802.50 |
| 2009-11-16 | 354,000 | 356,000 | 331,000 | 336,000 | 1,376 | 840 |
| 2009-11-13 | 367,000 | 371,000 | 356,000 | 359,000 | 741 | 897.50 |
| 2009-11-12 | 373,000 | 384,000 | 362,000 | 369,000 | 723 | 922.50 |
| 2009-11-11 | 378,000 | 383,000 | 363,000 | 375,000 | 1,571 | 937.50 |
| 2009-11-10 | 399,000 | 406,000 | 386,000 | 393,000 | 684 | 982.50 |
| 2009-11-09 | 380,000 | 398,000 | 375,000 | 396,000 | 995 | 990 |
| 2009-11-06 | 403,000 | 404,000 | 381,000 | 385,000 | 979 | 962.50 |
| 2009-11-05 | 408,000 | 408,000 | 396,000 | 400,000 | 870 | 1,000 |
| 2009-11-04 | 420,000 | 423,000 | 403,000 | 408,000 | 810 | 1,020 |
| 2009-11-02 | 419,000 | 424,000 | 413,000 | 422,000 | 745 | 1,055 |
| 2009-10-30 | 431,000 | 432,000 | 423,000 | 429,000 | 597 | 1,072.50 |
| 2009-10-29 | 419,000 | 431,000 | 416,000 | 426,000 | 1,022 | 1,065 |
| 2009-10-28 | 451,000 | 453,000 | 425,000 | 429,000 | 1,386 | 1,072.50 |
| 2009-10-27 | 463,000 | 468,000 | 451,000 | 451,000 | 1,281 | 1,127.50 |
| 2009-10-26 | 453,000 | 466,000 | 448,000 | 461,000 | 889 | 1,152.50 |
| 2009-10-23 | 462,000 | 470,000 | 450,000 | 452,000 | 1,757 | 1,130 |
| 2009-10-22 | 443,000 | 463,000 | 442,000 | 458,000 | 1,441 | 1,145 |
| 2009-10-21 | 435,000 | 451,000 | 435,000 | 448,000 | 1,186 | 1,120 |
| 2009-10-20 | 439,000 | 439,000 | 433,000 | 435,000 | 344 | 1,087.50 |
| 2009-10-19 | 436,000 | 439,000 | 430,000 | 434,000 | 582 | 1,085 |
| 2009-10-16 | 455,000 | 457,000 | 435,000 | 440,000 | 755 | 1,100 |
| 2009-10-15 | 438,000 | 456,000 | 438,000 | 453,000 | 1,233 | 1,132.50 |
| 2009-10-14 | 438,000 | 438,000 | 432,000 | 434,000 | 384 | 1,085 |
| 2009-10-13 | 438,000 | 438,000 | 430,000 | 433,000 | 437 | 1,082.50 |
| 2009-10-09 | 443,000 | 444,000 | 431,000 | 433,000 | 1,158 | 1,082.50 |
| 2009-10-08 | 451,000 | 466,000 | 446,000 | 446,000 | 1,159 | 1,115 |
| 2009-10-07 | 437,000 | 453,000 | 434,000 | 453,000 | 1,102 | 1,132.50 |
| 2009-10-06 | 430,000 | 435,000 | 422,000 | 432,000 | 640 | 1,080 |
| 2009-10-05 | 439,000 | 447,000 | 419,000 | 425,000 | 777 | 1,062.50 |
| 2009-10-02 | 440,000 | 461,000 | 430,000 | 436,000 | 1,021 | 1,090 |
| 2009-10-01 | 474,000 | 475,000 | 446,000 | 446,000 | 1,099 | 1,115 |
| 2009-09-30 | 460,000 | 481,000 | 453,000 | 479,000 | 2,205 | 1,197.50 |
| 2009-09-29 | 420,000 | 446,000 | 412,000 | 445,000 | 1,259 | 1,112.50 |
| 2009-09-28 | 430,000 | 435,000 | 411,000 | 415,000 | 738 | 1,037.50 |
| 2009-09-25 | 454,000 | 460,000 | 433,000 | 436,000 | 883 | 1,090 |
| 2009-09-24 | 451,000 | 459,000 | 448,000 | 457,000 | 854 | 1,142.50 |
| 2009-09-18 | 453,000 | 464,000 | 445,000 | 451,000 | 1,152 | 1,127.50 |
| 2009-09-17 | 476,000 | 481,000 | 453,000 | 458,000 | 876 | 1,145 |
| 2009-09-16 | 468,000 | 487,000 | 465,000 | 471,000 | 1,156 | 1,177.50 |
| 2009-09-15 | 487,000 | 488,000 | 459,000 | 466,000 | 1,451 | 1,165 |
| 2009-09-14 | 499,000 | 502,000 | 492,000 | 492,000 | 533 | 1,230 |
| 2009-09-11 | 510,000 | 512,000 | 496,000 | 501,000 | 870 | 1,252.50 |
| 2009-09-10 | 523,000 | 528,000 | 507,000 | 508,000 | 1,398 | 1,270 |
| 2009-09-09 | 512,000 | 526,000 | 510,000 | 520,000 | 1,607 | 1,300 |
| 2009-09-08 | 490,000 | 533,000 | 490,000 | 512,000 | 5,082 | 1,280 |
| 2009-09-07 | 600,000 | 606,000 | 579,000 | 590,000 | 1,673 | 1,475 |
| 2009-09-04 | 594,000 | 607,000 | 574,000 | 607,000 | 1,436 | 1,517.50 |
| 2009-09-03 | 601,000 | 614,000 | 583,000 | 590,000 | 1,827 | 1,475 |
| 2009-09-02 | 572,000 | 604,000 | 570,000 | 600,000 | 1,696 | 1,500 |
| 2009-09-01 | 568,000 | 579,000 | 567,000 | 579,000 | 512 | 1,447.50 |
| 2009-08-31 | 570,000 | 574,000 | 562,000 | 570,000 | 314 | 1,425 |
| 2009-08-28 | 558,000 | 570,000 | 557,000 | 569,000 | 500 | 1,422.50 |
| 2009-08-27 | 561,000 | 566,000 | 554,000 | 558,000 | 723 | 1,395 |
| 2009-08-26 | 574,000 | 577,000 | 563,000 | 566,000 | 897 | 1,415 |
| 2009-08-25 | 586,000 | 587,000 | 572,000 | 572,000 | 936 | 1,430 |
| 2009-08-24 | 588,000 | 592,000 | 581,000 | 588,000 | 811 | 1,470 |
| 2009-08-21 | 567,000 | 583,000 | 559,000 | 578,000 | 1,019 | 1,445 |
| 2009-08-20 | 558,000 | 569,000 | 549,000 | 567,000 | 491 | 1,417.50 |
| 2009-08-19 | 570,000 | 572,000 | 553,000 | 555,000 | 492 | 1,387.50 |
| 2009-08-18 | 555,000 | 569,000 | 538,000 | 569,000 | 875 | 1,422.50 |
| 2009-08-17 | 575,000 | 578,000 | 561,000 | 561,000 | 747 | 1,402.50 |
| 2009-08-14 | 580,000 | 590,000 | 570,000 | 580,000 | 977 | 1,450 |
| 2009-08-13 | 582,000 | 584,000 | 577,000 | 581,000 | 485 | 1,452.50 |
| 2009-08-12 | 582,000 | 588,000 | 573,000 | 577,000 | 684 | 1,442.50 |
| 2009-08-11 | 593,000 | 596,000 | 577,000 | 587,000 | 1,277 | 1,467.50 |
| 2009-08-10 | 574,000 | 589,000 | 569,000 | 587,000 | 1,307 | 1,467.50 |
| 2009-08-07 | 565,000 | 573,000 | 548,000 | 560,000 | 896 | 1,400 |
| 2009-08-06 | 571,000 | 578,000 | 566,000 | 566,000 | 550 | 1,415 |
| 2009-08-05 | 582,000 | 592,000 | 567,000 | 577,000 | 979 | 1,442.50 |
| 2009-08-04 | 589,000 | 596,000 | 570,000 | 578,000 | 1,615 | 1,445 |
| 2009-08-03 | 562,000 | 585,000 | 559,000 | 580,000 | 1,591 | 1,450 |
| 2009-07-31 | 585,000 | 600,000 | 551,000 | 557,000 | 2,416 | 1,392.50 |
| 2009-07-30 | 551,000 | 585,000 | 547,000 | 585,000 | 1,672 | 1,462.50 |
| 2009-07-29 | 541,000 | 545,000 | 538,000 | 544,000 | 276 | 1,360 |
| 2009-07-28 | 549,000 | 552,000 | 538,000 | 544,000 | 340 | 1,360 |
| 2009-07-27 | 546,000 | 556,000 | 537,000 | 549,000 | 604 | 1,372.50 |
| 2009-07-24 | 555,000 | 558,000 | 540,000 | 545,000 | 446 | 1,362.50 |
| 2009-07-23 | 555,000 | 558,000 | 547,000 | 549,000 | 642 | 1,372.50 |
| 2009-07-22 | 559,000 | 575,000 | 547,000 | 552,000 | 1,003 | 1,380 |
| 2009-07-21 | 570,000 | 570,000 | 554,000 | 562,000 | 537 | 1,405 |
| 2009-07-17 | 549,000 | 564,000 | 542,000 | 559,000 | 1,292 | 1,397.50 |
| 2009-07-16 | 540,000 | 568,000 | 534,000 | 548,000 | 1,675 | 1,370 |
| 2009-07-15 | 515,000 | 528,000 | 510,000 | 527,000 | 920 | 1,317.50 |
| 2009-07-14 | 500,000 | 512,000 | 496,000 | 509,000 | 1,157 | 1,272.50 |
| 2009-07-13 | 530,000 | 536,000 | 482,000 | 485,000 | 1,899 | 1,212.50 |
| 2009-07-10 | 567,000 | 575,000 | 540,000 | 540,000 | 1,714 | 1,350 |
| 2009-07-09 | 593,000 | 593,000 | 572,000 | 573,000 | 1,223 | 1,432.50 |
| 2009-07-08 | 615,000 | 617,000 | 587,000 | 594,000 | 1,262 | 1,485 |
| 2009-07-07 | 615,000 | 635,000 | 607,000 | 611,000 | 2,463 | 1,527.50 |
| 2009-07-06 | 593,000 | 610,000 | 592,000 | 605,000 | 1,031 | 1,512.50 |
| 2009-07-03 | 583,000 | 595,000 | 578,000 | 591,000 | 716 | 1,477.50 |
| 2009-07-02 | 609,000 | 612,000 | 588,000 | 590,000 | 768 | 1,475 |
| 2009-07-01 | 612,000 | 618,000 | 603,000 | 613,000 | 538 | 1,532.50 |
| 2009-06-30 | 621,000 | 626,000 | 603,000 | 616,000 | 1,034 | 1,540 |
| 2009-06-29 | 584,000 | 619,000 | 573,000 | 614,000 | 1,880 | 1,535 |
| 2009-06-26 | 600,000 | 600,000 | 583,000 | 586,000 | 939 | 1,465 |
| 2009-06-25 | 592,000 | 600,000 | 585,000 | 594,000 | 656 | 1,485 |
| 2009-06-24 | 606,000 | 610,000 | 575,000 | 591,000 | 1,131 | 1,477.50 |
| 2009-06-23 | 619,000 | 632,000 | 601,000 | 602,000 | 1,187 | 1,505 |
| 2009-06-22 | 615,000 | 636,000 | 613,000 | 627,000 | 1,057 | 1,567.50 |
| 2009-06-19 | 651,000 | 658,000 | 631,000 | 635,000 | 1,057 | 1,587.50 |
| 2009-06-18 | 650,000 | 666,000 | 627,000 | 649,000 | 2,137 | 1,622.50 |
| 2009-06-17 | 627,000 | 658,000 | 622,000 | 650,000 | 3,093 | 1,625 |
| 2009-06-16 | 610,000 | 626,000 | 607,000 | 619,000 | 1,334 | 1,547.50 |
| 2009-06-15 | 610,000 | 630,000 | 608,000 | 613,000 | 1,483 | 1,532.50 |
| 2009-06-12 | 606,000 | 619,000 | 599,000 | 605,000 | 1,272 | 1,512.50 |
| 2009-06-11 | 623,000 | 626,000 | 606,000 | 610,000 | 1,298 | 1,525 |
| 2009-06-10 | 609,000 | 625,000 | 602,000 | 622,000 | 2,159 | 1,555 |
| 2009-06-09 | 667,000 | 682,000 | 595,000 | 601,000 | 4,616 | 1,502.50 |
| 2009-06-08 | 680,000 | 683,000 | 657,000 | 662,000 | 1,023 | 1,655 |
| 2009-06-05 | 664,000 | 681,000 | 648,000 | 676,000 | 1,834 | 1,690 |
| 2009-06-04 | 692,000 | 697,000 | 659,000 | 663,000 | 2,037 | 1,657.50 |
| 2009-06-03 | 656,000 | 689,000 | 645,000 | 685,000 | 2,022 | 1,712.50 |
| 2009-06-02 | 670,000 | 693,000 | 638,000 | 650,000 | 3,348 | 1,625 |
| 2009-06-01 | 690,000 | 713,000 | 651,000 | 660,000 | 3,534 | 1,650 |
| 2009-05-29 | 644,000 | 700,000 | 632,000 | 700,000 | 4,817 | 1,750 |
| 2009-05-28 | 597,000 | 627,000 | 595,000 | 624,000 | 2,674 | 1,560 |
| 2009-05-27 | 595,000 | 648,000 | 582,000 | 596,000 | 4,761 | 1,490 |
| 2009-05-26 | 595,000 | 604,000 | 581,000 | 585,000 | 3,133 | 1,462.50 |
| 2009-05-25 | 547,000 | 592,000 | 547,000 | 590,000 | 3,310 | 1,475 |
| 2009-05-22 | 538,000 | 547,000 | 531,000 | 543,000 | 721 | 1,357.50 |
| 2009-05-21 | 552,000 | 553,000 | 538,000 | 542,000 | 1,113 | 1,355 |
| 2009-05-20 | 527,000 | 544,000 | 521,000 | 544,000 | 1,214 | 1,360 |
| 2009-05-19 | 528,000 | 531,000 | 519,000 | 524,000 | 375 | 1,310 |
| 2009-05-18 | 526,000 | 531,000 | 512,000 | 522,000 | 553 | 1,305 |
| 2009-05-15 | 535,000 | 538,000 | 522,000 | 525,000 | 783 | 1,312.50 |
| 2009-05-14 | 540,000 | 553,000 | 525,000 | 528,000 | 1,272 | 1,320 |
| 2009-05-13 | 511,000 | 542,000 | 509,000 | 541,000 | 1,640 | 1,352.50 |
| 2009-05-12 | 516,000 | 520,000 | 507,000 | 511,000 | 800 | 1,277.50 |
| 2009-05-11 | 526,000 | 531,000 | 516,000 | 521,000 | 570 | 1,302.50 |
| 2009-05-08 | 532,000 | 543,000 | 525,000 | 528,000 | 787 | 1,320 |
| 2009-05-07 | 532,000 | 534,000 | 522,000 | 533,000 | 596 | 1,332.50 |
| 2009-05-01 | 511,000 | 525,000 | 505,000 | 519,000 | 692 | 1,297.50 |
| 2009-04-30 | 532,000 | 537,000 | 508,000 | 515,000 | 1,171 | 1,287.50 |
| 2009-04-28 | 568,000 | 574,000 | 508,000 | 517,000 | 1,998 | 1,292.50 |
| 2009-04-27 | 542,000 | 580,000 | 542,000 | 566,000 | 1,978 | 1,415 |
| 2009-04-24 | 574,000 | 584,000 | 542,000 | 543,000 | 1,880 | 1,357.50 |
| 2009-04-23 | 547,000 | 592,000 | 532,000 | 576,000 | 3,487 | 1,440 |
| 2009-04-22 | 565,000 | 573,000 | 542,000 | 567,000 | 2,029 | 1,417.50 |
| 2009-04-21 | 540,000 | 570,000 | 537,000 | 556,000 | 2,496 | 1,390 |
| 2009-04-20 | 509,000 | 558,000 | 504,000 | 550,000 | 3,005 | 1,375 |
| 2009-04-17 | 485,000 | 502,000 | 481,000 | 502,000 | 955 | 1,255 |
| 2009-04-16 | 488,000 | 493,000 | 474,000 | 482,000 | 656 | 1,205 |
| 2009-04-15 | 467,000 | 503,000 | 462,000 | 483,000 | 1,436 | 1,207.50 |
| 2009-04-14 | 490,000 | 493,000 | 463,000 | 471,000 | 1,064 | 1,177.50 |
| 2009-04-13 | 505,000 | 509,000 | 490,000 | 495,000 | 1,440 | 1,237.50 |
| 2009-04-10 | 482,000 | 496,000 | 472,000 | 496,000 | 1,339 | 1,240 |
| 2009-04-09 | 465,000 | 473,000 | 452,000 | 471,000 | 1,192 | 1,177.50 |
| 2009-04-08 | 456,000 | 478,000 | 449,000 | 455,000 | 1,574 | 1,137.50 |
| 2009-04-07 | 475,000 | 475,000 | 458,000 | 458,000 | 1,103 | 1,145 |
| 2009-04-06 | 474,000 | 493,000 | 466,000 | 471,000 | 1,405 | 1,177.50 |
| 2009-04-03 | 504,000 | 505,000 | 472,000 | 479,000 | 1,687 | 1,197.50 |
| 2009-04-02 | 511,000 | 512,000 | 500,000 | 501,000 | 1,123 | 1,252.50 |
| 2009-04-01 | 507,000 | 513,000 | 499,000 | 506,000 | 756 | 1,265 |
| 2009-03-31 | 500,000 | 514,000 | 491,000 | 501,000 | 1,187 | 1,252.50 |
| 2009-03-30 | 515,000 | 522,000 | 495,000 | 495,000 | 1,289 | 1,237.50 |
| 2009-03-27 | 540,000 | 544,000 | 517,000 | 519,000 | 1,492 | 1,297.50 |
| 2009-03-26 | 564,000 | 575,000 | 525,000 | 531,000 | 2,686 | 1,327.50 |
| 2009-03-25 | 518,000 | 563,000 | 512,000 | 561,000 | 3,188 | 1,402.50 |
| 2009-03-24 | 505,000 | 507,000 | 481,000 | 503,000 | 1,524 | 1,257.50 |
| 2009-03-23 | 515,000 | 524,000 | 498,000 | 499,000 | 1,276 | 1,247.50 |
| 2009-03-19 | 515,000 | 521,000 | 505,000 | 510,000 | 1,154 | 1,275 |
| 2009-03-18 | 530,000 | 543,000 | 503,000 | 508,000 | 3,132 | 1,270 |
| 2009-03-17 | 611,000 | 613,000 | 539,000 | 540,000 | 2,742 | 1,350 |
| 2009-03-16 | 612,000 | 638,000 | 595,000 | 602,000 | 1,585 | 1,505 |
| 2009-03-13 | 620,000 | 625,000 | 592,000 | 607,000 | 1,861 | 1,517.50 |
| 2009-03-12 | 554,000 | 610,000 | 552,000 | 606,000 | 2,459 | 1,515 |
| 2009-03-11 | 565,000 | 575,000 | 551,000 | 574,000 | 983 | 1,435 |
| 2009-03-10 | 562,000 | 588,000 | 546,000 | 555,000 | 1,871 | 1,387.50 |
| 2009-03-09 | 521,000 | 566,000 | 515,000 | 556,000 | 1,569 | 1,390 |
| 2009-03-06 | 543,000 | 547,000 | 525,000 | 531,000 | 551 | 1,327.50 |
| 2009-03-05 | 557,000 | 565,000 | 543,000 | 549,000 | 667 | 1,372.50 |
| 2009-03-04 | 540,000 | 555,000 | 539,000 | 549,000 | 1,148 | 1,372.50 |
| 2009-03-03 | 503,000 | 537,000 | 492,000 | 537,000 | 974 | 1,342.50 |
| 2009-03-02 | 526,000 | 541,000 | 498,000 | 513,000 | 1,139 | 1,282.50 |
| 2009-02-27 | 530,000 | 559,000 | 516,000 | 531,000 | 1,302 | 1,327.50 |
| 2009-02-26 | 520,000 | 572,000 | 516,000 | 532,000 | 1,695 | 1,330 |
| 2009-02-25 | 515,000 | 518,000 | 491,000 | 510,000 | 1,274 | 1,275 |
| 2009-02-24 | 551,000 | 555,000 | 497,000 | 497,000 | 1,606 | 1,242.50 |
| 2009-02-23 | 538,000 | 584,000 | 525,000 | 561,000 | 1,342 | 1,402.50 |
| 2009-02-20 | 635,000 | 637,000 | 540,000 | 557,000 | 2,190 | 1,392.50 |
| 2009-02-19 | 636,000 | 654,000 | 626,000 | 630,000 | 1,471 | 1,575 |
| 2009-02-18 | 592,000 | 632,000 | 592,000 | 630,000 | 1,116 | 1,575 |
| 2009-02-17 | 627,000 | 637,000 | 585,000 | 608,000 | 2,397 | 1,520 |
| 2009-02-16 | 586,000 | 630,000 | 579,000 | 625,000 | 1,773 | 1,562.50 |
| 2009-02-13 | 588,000 | 594,000 | 568,000 | 580,000 | 1,707 | 1,450 |
| 2009-02-12 | 545,000 | 587,000 | 537,000 | 548,000 | 2,160 | 1,370 |
| 2009-02-10 | 519,000 | 560,000 | 511,000 | 560,000 | 2,236 | 1,400 |
| 2009-02-09 | 519,000 | 553,000 | 512,000 | 519,000 | 2,176 | 1,297.50 |
| 2009-02-06 | 480,000 | 522,000 | 463,000 | 510,000 | 3,215 | 1,275 |
| 2009-02-05 | 432,000 | 472,000 | 428,000 | 472,000 | 2,240 | 1,180 |
| 2009-02-04 | 423,000 | 433,000 | 416,000 | 422,000 | 893 | 1,055 |
| 2009-02-03 | 407,000 | 427,000 | 406,000 | 423,000 | 1,291 | 1,057.50 |
| 2009-02-02 | 405,000 | 418,000 | 396,000 | 402,000 | 796 | 1,005 |
| 2009-01-30 | 387,000 | 403,000 | 385,000 | 395,000 | 424 | 987.50 |
| 2009-01-29 | 410,000 | 411,000 | 380,000 | 397,000 | 613 | 992.50 |
| 2009-01-28 | 383,000 | 409,000 | 373,000 | 401,000 | 878 | 1,002.50 |
| 2009-01-27 | 389,000 | 392,000 | 381,000 | 385,000 | 433 | 962.50 |
| 2009-01-26 | 411,000 | 418,000 | 379,000 | 380,000 | 873 | 950 |
| 2009-01-23 | 383,000 | 415,000 | 377,000 | 406,000 | 1,297 | 1,015 |
| 2009-01-22 | 365,000 | 385,000 | 357,000 | 385,000 | 1,058 | 962.50 |
| 2009-01-21 | 380,000 | 385,000 | 353,000 | 360,000 | 1,134 | 900 |
| 2009-01-20 | 408,000 | 408,000 | 392,000 | 393,000 | 790 | 982.50 |
| 2009-01-19 | 422,000 | 425,000 | 412,000 | 413,000 | 424 | 1,032.50 |
| 2009-01-16 | 416,000 | 419,000 | 410,000 | 418,000 | 449 | 1,045 |
| 2009-01-15 | 415,000 | 423,000 | 410,000 | 411,000 | 506 | 1,027.50 |
| 2009-01-14 | 420,000 | 427,000 | 410,000 | 425,000 | 554 | 1,062.50 |
| 2009-01-13 | 416,000 | 421,000 | 409,000 | 410,000 | 437 | 1,025 |
| 2009-01-09 | 436,000 | 439,000 | 418,000 | 431,000 | 621 | 1,077.50 |
| 2009-01-08 | 456,000 | 456,000 | 432,000 | 434,000 | 887 | 1,085 |
| 2009-01-07 | 473,000 | 474,000 | 455,000 | 456,000 | 692 | 1,140 |
| 2009-01-06 | 467,000 | 480,000 | 460,000 | 468,000 | 1,328 | 1,170 |
| 2009-01-05 | 470,000 | 471,000 | 457,000 | 462,000 | 284 | 1,155 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株