3845 (株)アイフリークモバイル 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 | 41,900 | 43,000 | 40,400 | 43,000 | 37 | 107.50 |
| 2009-12-29 | 41,500 | 42,700 | 41,152 | 42,700 | 50 | 106.75 |
| 2009-12-28 | 39,500 | 40,800 | 39,500 | 40,500 | 19 | 101.25 |
| 2009-12-25 | 39,800 | 40,000 | 37,800 | 39,800 | 18 | 99.50 |
| 2009-12-24 | 39,900 | 39,900 | 38,500 | 39,800 | 27 | 99.50 |
| 2009-12-22 | 39,600 | 40,000 | 39,000 | 39,700 | 44 | 99.25 |
| 2009-12-21 | 39,000 | 40,000 | 37,000 | 39,200 | 44 | 98 |
| 2009-12-18 | 35,600 | 39,000 | 34,600 | 39,000 | 44 | 97.50 |
| 2009-12-17 | 37,452 | 37,500 | 36,052 | 36,800 | 48 | 92 |
| 2009-12-16 | 36,700 | 38,400 | 36,700 | 37,000 | 37 | 92.50 |
| 2009-12-15 | 37,200 | 37,300 | 36,000 | 36,900 | 47 | 92.25 |
| 2009-12-14 | 36,300 | 36,900 | 36,000 | 36,000 | 31 | 90 |
| 2009-12-11 | 34,152 | 35,900 | 34,100 | 35,900 | 37 | 89.75 |
| 2009-12-10 | 35,552 | 36,352 | 34,800 | 35,652 | 36 | 89.13 |
| 2009-12-09 | 37,400 | 37,400 | 35,300 | 36,352 | 83 | 90.88 |
| 2009-12-08 | 38,600 | 40,400 | 35,100 | 37,000 | 101 | 92.50 |
| 2009-12-07 | 36,000 | 38,500 | 36,000 | 38,400 | 82 | 96 |
| 2009-12-04 | 33,500 | 36,300 | 31,652 | 36,300 | 170 | 90.75 |
| 2009-12-03 | 29,592 | 32,700 | 29,592 | 32,300 | 121 | 80.75 |
| 2009-12-02 | 29,692 | 30,000 | 29,500 | 29,700 | 54 | 74.25 |
| 2009-12-01 | 29,152 | 29,152 | 27,700 | 28,792 | 41 | 71.98 |
| 2009-11-30 | 29,032 | 29,992 | 28,100 | 29,452 | 59 | 73.63 |
| 2009-11-27 | 28,252 | 30,000 | 28,252 | 30,000 | 14 | 75 |
| 2009-11-26 | 29,600 | 29,752 | 28,512 | 29,752 | 37 | 74.38 |
| 2009-11-25 | 30,400 | 30,452 | 30,000 | 30,000 | 15 | 75 |
| 2009-11-24 | 30,500 | 31,200 | 30,000 | 30,000 | 9 | 75 |
| 2009-11-20 | 31,100 | 31,100 | 30,000 | 30,900 | 67 | 77.25 |
| 2009-11-19 | 31,000 | 31,200 | 28,900 | 29,800 | 78 | 74.50 |
| 2009-11-18 | 30,352 | 31,152 | 29,952 | 30,000 | 347 | 75 |
| 2009-11-17 | 34,752 | 35,300 | 33,952 | 33,952 | 50 | 84.88 |
| 2009-11-16 | 38,100 | 38,500 | 38,100 | 38,452 | 3 | 96.13 |
| 2009-11-13 | 39,300 | 39,300 | 38,100 | 38,100 | 50 | 95.25 |
| 2009-11-11 | 42,100 | 42,100 | 42,100 | 42,100 | 1 | 105.25 |
| 2009-11-06 | 43,052 | 45,200 | 43,052 | 45,200 | 26 | 113 |
| 2009-11-05 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 106.75 |
| 2009-11-04 | 41,100 | 42,300 | 41,100 | 42,300 | 29 | 105.75 |
| 2009-11-02 | 43,852 | 43,852 | 40,052 | 41,500 | 22 | 103.75 |
| 2009-10-30 | 43,252 | 43,500 | 43,252 | 43,500 | 2 | 108.75 |
| 2009-10-29 | 42,600 | 43,400 | 41,600 | 42,052 | 13 | 105.13 |
| 2009-10-28 | 45,900 | 45,900 | 43,000 | 43,800 | 21 | 109.50 |
| 2009-10-27 | 45,900 | 46,500 | 45,900 | 46,500 | 34 | 116.25 |
| 2009-10-26 | 45,900 | 45,900 | 45,900 | 45,900 | 1 | 114.75 |
| 2009-10-23 | 44,800 | 45,500 | 44,800 | 45,500 | 5 | 113.75 |
| 2009-10-22 | 44,500 | 44,500 | 43,600 | 44,400 | 16 | 111 |
| 2009-10-21 | 43,200 | 44,100 | 43,200 | 44,100 | 3 | 110.25 |
| 2009-10-20 | 43,300 | 44,000 | 43,300 | 44,000 | 3 | 110 |
| 2009-10-19 | 44,400 | 44,400 | 43,700 | 43,700 | 11 | 109.25 |
| 2009-10-15 | 44,900 | 46,000 | 44,900 | 46,000 | 21 | 115 |
| 2009-10-14 | 43,200 | 44,800 | 43,200 | 44,800 | 6 | 112 |
| 2009-10-13 | 42,500 | 44,000 | 41,700 | 44,000 | 18 | 110 |
| 2009-10-09 | 42,000 | 42,900 | 41,500 | 42,100 | 74 | 105.25 |
| 2009-10-08 | 42,100 | 42,500 | 42,100 | 42,100 | 22 | 105.25 |
| 2009-10-07 | 43,300 | 43,300 | 41,200 | 42,100 | 36 | 105.25 |
| 2009-10-06 | 44,300 | 45,500 | 42,100 | 42,100 | 11 | 105.25 |
| 2009-10-05 | 45,500 | 46,400 | 45,100 | 45,100 | 9 | 112.75 |
| 2009-10-02 | 48,700 | 49,500 | 48,300 | 48,700 | 8 | 121.75 |
| 2009-09-28 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 126.25 |
| 2009-09-25 | 50,500 | 51,000 | 50,500 | 51,000 | 5 | 127.50 |
| 2009-09-24 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 123.75 |
| 2009-09-18 | 47,200 | 47,900 | 46,200 | 47,900 | 48 | 119.75 |
| 2009-09-17 | 46,852 | 48,900 | 46,852 | 48,900 | 8 | 122.25 |
| 2009-09-16 | 47,100 | 48,800 | 47,100 | 48,000 | 47 | 120 |
| 2009-09-15 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 125 |
| 2009-09-14 | 49,600 | 50,500 | 48,800 | 50,500 | 3 | 126.25 |
| 2009-09-11 | 50,000 | 51,000 | 49,500 | 51,000 | 17 | 127.50 |
| 2009-09-10 | 49,500 | 50,000 | 49,500 | 50,000 | 8 | 125 |
| 2009-09-08 | 50,400 | 51,000 | 49,500 | 50,700 | 20 | 126.75 |
| 2009-09-07 | 50,400 | 51,100 | 50,400 | 51,100 | 7 | 127.75 |
| 2009-09-04 | 50,800 | 51,100 | 50,000 | 51,100 | 22 | 127.75 |
| 2009-09-03 | 51,000 | 52,000 | 51,000 | 51,000 | 4 | 127.50 |
| 2009-09-02 | 51,000 | 52,000 | 50,600 | 52,000 | 8 | 130 |
| 2009-09-01 | 52,200 | 52,200 | 51,000 | 52,000 | 3 | 130 |
| 2009-08-31 | 52,900 | 52,900 | 51,600 | 52,800 | 6 | 132 |
| 2009-08-28 | 52,000 | 52,000 | 50,900 | 51,500 | 28 | 128.75 |
| 2009-08-27 | 53,900 | 53,900 | 50,600 | 51,500 | 80 | 128.75 |
| 2009-08-26 | 52,100 | 54,700 | 50,700 | 54,000 | 18 | 135 |
| 2009-08-25 | 54,500 | 54,600 | 52,500 | 53,000 | 58 | 132.50 |
| 2009-08-24 | 55,400 | 55,400 | 54,000 | 54,000 | 20 | 135 |
| 2009-08-21 | 55,700 | 56,300 | 53,200 | 56,300 | 20 | 140.75 |
| 2009-08-20 | 54,500 | 55,800 | 54,000 | 55,800 | 11 | 139.50 |
| 2009-08-19 | 55,900 | 56,300 | 55,900 | 56,300 | 6 | 140.75 |
| 2009-08-18 | 54,900 | 55,800 | 54,000 | 55,800 | 10 | 139.50 |
| 2009-08-17 | 55,500 | 55,500 | 55,200 | 55,500 | 10 | 138.75 |
| 2009-08-14 | 53,600 | 57,000 | 53,200 | 57,000 | 47 | 142.50 |
| 2009-08-13 | 55,300 | 55,800 | 54,500 | 55,100 | 41 | 137.75 |
| 2009-08-12 | 58,900 | 58,900 | 55,000 | 55,800 | 44 | 139.50 |
| 2009-08-11 | 57,200 | 59,000 | 57,200 | 59,000 | 23 | 147.50 |
| 2009-08-10 | 54,400 | 57,200 | 54,400 | 57,200 | 18 | 143 |
| 2009-08-07 | 55,000 | 55,400 | 53,500 | 55,400 | 41 | 138.50 |
| 2009-08-06 | 60,000 | 61,000 | 56,500 | 56,500 | 106 | 141.25 |
| 2009-08-05 | 59,100 | 61,500 | 56,500 | 61,500 | 67 | 153.75 |
| 2009-08-04 | 58,400 | 61,000 | 58,400 | 60,800 | 24 | 152 |
| 2009-08-03 | 58,500 | 60,000 | 57,000 | 58,000 | 45 | 145 |
| 2009-07-31 | 59,500 | 62,500 | 56,000 | 60,500 | 81 | 151.25 |
| 2009-07-30 | 62,500 | 62,500 | 60,000 | 60,000 | 123 | 150 |
| 2009-07-29 | 53,900 | 58,500 | 53,900 | 58,500 | 104 | 146.25 |
| 2009-07-28 | 52,700 | 53,800 | 51,800 | 53,500 | 33 | 133.75 |
| 2009-07-27 | 52,700 | 52,800 | 51,000 | 52,500 | 21 | 131.25 |
| 2009-07-24 | 53,300 | 53,800 | 50,500 | 52,200 | 54 | 130.50 |
| 2009-07-23 | 52,100 | 53,200 | 51,500 | 52,500 | 34 | 131.25 |
| 2009-07-22 | 51,800 | 53,200 | 51,600 | 53,200 | 9 | 133 |
| 2009-07-21 | 54,800 | 54,800 | 52,000 | 53,300 | 11 | 133.25 |
| 2009-07-17 | 56,000 | 56,000 | 52,800 | 54,000 | 23 | 135 |
| 2009-07-16 | 57,600 | 57,600 | 54,100 | 55,000 | 21 | 137.50 |
| 2009-07-15 | 53,500 | 55,900 | 53,500 | 55,500 | 10 | 138.75 |
| 2009-07-14 | 50,900 | 53,900 | 50,900 | 53,500 | 37 | 133.75 |
| 2009-07-13 | 53,000 | 53,000 | 51,900 | 51,900 | 13 | 129.75 |
| 2009-07-10 | 58,000 | 58,000 | 54,800 | 56,900 | 71 | 142.25 |
| 2009-07-09 | 57,400 | 58,500 | 57,300 | 58,500 | 8 | 146.25 |
| 2009-07-08 | 59,500 | 59,500 | 58,000 | 58,100 | 15 | 145.25 |
| 2009-07-07 | 57,100 | 59,800 | 57,100 | 59,800 | 35 | 149.50 |
| 2009-07-06 | 56,600 | 58,500 | 55,900 | 57,900 | 72 | 144.75 |
| 2009-07-03 | 57,600 | 58,500 | 56,000 | 58,000 | 69 | 145 |
| 2009-07-02 | 60,100 | 61,800 | 56,800 | 59,900 | 70 | 149.75 |
| 2009-07-01 | 62,000 | 62,000 | 59,500 | 60,900 | 35 | 152.25 |
| 2009-06-30 | 61,000 | 62,400 | 59,500 | 62,000 | 123 | 155 |
| 2009-06-29 | 66,900 | 68,400 | 63,000 | 63,000 | 194 | 157.50 |
| 2009-06-26 | 64,000 | 68,400 | 64,000 | 68,000 | 198 | 170 |
| 2009-06-25 | 64,500 | 65,500 | 61,100 | 64,000 | 112 | 160 |
| 2009-06-24 | 58,600 | 61,000 | 57,800 | 61,000 | 37 | 152.50 |
| 2009-06-23 | 56,500 | 60,000 | 56,500 | 59,600 | 46 | 149 |
| 2009-06-22 | 57,000 | 59,800 | 55,100 | 59,600 | 55 | 149 |
| 2009-06-19 | 56,600 | 59,300 | 56,500 | 58,000 | 41 | 145 |
| 2009-06-18 | 60,600 | 62,000 | 57,900 | 58,000 | 122 | 145 |
| 2009-06-17 | 63,400 | 67,800 | 59,000 | 60,900 | 183 | 152.25 |
| 2009-06-16 | 70,500 | 70,500 | 61,500 | 63,400 | 110 | 158.50 |
| 2009-06-15 | 66,000 | 70,500 | 66,000 | 70,500 | 78 | 176.25 |
| 2009-06-12 | 65,500 | 66,000 | 64,500 | 65,500 | 42 | 163.75 |
| 2009-06-11 | 60,000 | 64,000 | 59,500 | 64,000 | 101 | 160 |
| 2009-06-10 | 59,900 | 61,000 | 58,400 | 60,500 | 53 | 151.25 |
| 2009-06-09 | 58,100 | 60,900 | 57,900 | 59,100 | 62 | 147.75 |
| 2009-06-08 | 60,500 | 61,600 | 58,100 | 58,100 | 38 | 145.25 |
| 2009-06-05 | 57,900 | 60,000 | 57,900 | 60,000 | 42 | 150 |
| 2009-06-04 | 61,600 | 62,600 | 57,100 | 58,000 | 57 | 145 |
| 2009-06-03 | 62,000 | 63,500 | 60,500 | 62,100 | 53 | 155.25 |
| 2009-06-02 | 64,500 | 64,500 | 59,300 | 60,000 | 183 | 150 |
| 2009-06-01 | 60,000 | 60,000 | 60,000 | 60,000 | 122 | 150 |
| 2009-05-29 | 55,000 | 55,000 | 52,500 | 55,000 | 192 | 137.50 |
| 2009-05-28 | 46,000 | 50,000 | 46,000 | 50,000 | 64 | 125 |
| 2009-05-27 | 45,000 | 46,000 | 44,500 | 46,000 | 36 | 115 |
| 2009-05-26 | 46,000 | 46,352 | 44,600 | 46,200 | 34 | 115.50 |
| 2009-05-25 | 45,100 | 45,500 | 43,800 | 45,500 | 21 | 113.75 |
| 2009-05-22 | 43,800 | 43,800 | 43,500 | 43,500 | 6 | 108.75 |
| 2009-05-21 | 44,300 | 44,300 | 42,600 | 42,600 | 12 | 106.50 |
| 2009-05-20 | 42,000 | 44,300 | 42,000 | 44,300 | 30 | 110.75 |
| 2009-05-19 | 40,152 | 41,500 | 40,100 | 40,952 | 18 | 102.38 |
| 2009-05-18 | 40,000 | 42,000 | 40,000 | 40,300 | 64 | 100.75 |
| 2009-05-15 | 44,600 | 45,000 | 42,200 | 44,000 | 61 | 110 |
| 2009-05-14 | 46,400 | 46,900 | 45,000 | 46,200 | 29 | 115.50 |
| 2009-05-13 | 44,900 | 45,000 | 43,000 | 44,400 | 68 | 111 |
| 2009-05-12 | 46,900 | 47,000 | 46,500 | 47,000 | 10 | 117.50 |
| 2009-05-11 | 46,600 | 47,800 | 46,000 | 47,300 | 95 | 118.25 |
| 2009-05-08 | 48,000 | 48,400 | 45,500 | 45,800 | 27 | 114.50 |
| 2009-05-07 | 46,500 | 48,500 | 45,500 | 48,000 | 53 | 120 |
| 2009-05-01 | 42,900 | 44,500 | 42,000 | 44,500 | 19 | 111.25 |
| 2009-04-30 | 44,400 | 44,800 | 41,800 | 43,300 | 90 | 108.25 |
| 2009-04-28 | 48,000 | 48,000 | 45,500 | 45,500 | 69 | 113.75 |
| 2009-04-27 | 49,100 | 50,500 | 48,000 | 49,500 | 99 | 123.75 |
| 2009-04-24 | 46,000 | 49,100 | 46,000 | 49,100 | 190 | 122.75 |
| 2009-04-23 | 41,452 | 45,852 | 41,452 | 44,700 | 171 | 111.75 |
| 2009-04-22 | 37,000 | 41,852 | 37,000 | 41,852 | 78 | 104.63 |
| 2009-04-21 | 35,700 | 39,700 | 35,552 | 37,852 | 79 | 94.63 |
| 2009-04-20 | 37,000 | 37,000 | 35,300 | 37,000 | 52 | 92.50 |
| 2009-04-17 | 33,000 | 37,000 | 32,900 | 37,000 | 121 | 92.50 |
| 2009-04-16 | 34,000 | 34,000 | 32,600 | 33,000 | 10 | 82.50 |
| 2009-04-15 | 34,000 | 35,600 | 33,000 | 35,000 | 91 | 87.50 |
| 2009-04-14 | 34,300 | 34,500 | 33,500 | 33,700 | 40 | 84.25 |
| 2009-04-13 | 34,500 | 34,800 | 32,500 | 34,200 | 20 | 85.50 |
| 2009-04-10 | 35,000 | 35,000 | 33,000 | 34,000 | 23 | 85 |
| 2009-04-09 | 32,900 | 34,000 | 32,000 | 34,000 | 32 | 85 |
| 2009-04-08 | 32,400 | 32,800 | 32,000 | 32,000 | 16 | 80 |
| 2009-04-07 | 31,500 | 31,500 | 30,300 | 31,500 | 28 | 78.75 |
| 2009-04-06 | 32,800 | 32,800 | 32,000 | 32,600 | 17 | 81.50 |
| 2009-04-03 | 32,700 | 32,700 | 31,000 | 32,000 | 20 | 80 |
| 2009-04-02 | 31,000 | 32,300 | 31,000 | 32,300 | 21 | 80.75 |
| 2009-04-01 | 30,900 | 30,900 | 30,000 | 30,752 | 5 | 76.88 |
| 2009-03-31 | 30,952 | 30,952 | 29,600 | 29,600 | 6 | 74 |
| 2009-03-30 | 30,600 | 31,000 | 30,552 | 30,552 | 19 | 76.38 |
| 2009-03-27 | 29,352 | 30,600 | 28,900 | 30,600 | 39 | 76.50 |
| 2009-03-26 | 28,840 | 29,952 | 28,840 | 29,952 | 16 | 74.88 |
| 2009-03-25 | 27,300 | 28,000 | 27,300 | 28,000 | 20 | 70 |
| 2009-03-24 | 26,500 | 27,000 | 26,012 | 26,500 | 14 | 66.25 |
| 2009-03-23 | 25,000 | 27,200 | 25,000 | 25,900 | 91 | 64.75 |
| 2009-03-19 | 26,000 | 26,000 | 25,400 | 25,400 | 5 | 63.50 |
| 2009-03-18 | 25,000 | 25,700 | 25,000 | 25,700 | 38 | 64.25 |
| 2009-03-17 | 24,220 | 24,600 | 23,100 | 24,492 | 39 | 61.23 |
| 2009-03-16 | 24,000 | 24,492 | 23,900 | 24,492 | 6 | 61.23 |
| 2009-03-13 | 23,800 | 25,700 | 23,712 | 25,700 | 11 | 64.25 |
| 2009-03-12 | 25,100 | 25,100 | 24,700 | 24,700 | 3 | 61.75 |
| 2009-03-11 | 26,000 | 26,000 | 25,400 | 25,700 | 5 | 64.25 |
| 2009-03-10 | 26,392 | 26,400 | 26,392 | 26,400 | 4 | 66 |
| 2009-03-09 | 26,012 | 26,152 | 26,012 | 26,152 | 11 | 65.38 |
| 2009-03-06 | 25,992 | 26,200 | 24,800 | 24,812 | 14 | 62.03 |
| 2009-03-05 | 26,172 | 26,500 | 24,900 | 24,900 | 17 | 62.25 |
| 2009-03-04 | 26,100 | 26,300 | 25,572 | 25,572 | 8 | 63.93 |
| 2009-03-03 | 26,492 | 26,500 | 26,000 | 26,400 | 20 | 66 |
| 2009-03-02 | 24,900 | 26,900 | 24,700 | 26,500 | 21 | 66.25 |
| 2009-02-27 | 24,300 | 25,000 | 24,300 | 25,000 | 6 | 62.50 |
| 2009-02-26 | 24,500 | 24,500 | 24,300 | 24,300 | 2 | 60.75 |
| 2009-02-25 | 24,000 | 24,000 | 24,000 | 24,000 | 13 | 60 |
| 2009-02-24 | 24,100 | 24,100 | 22,600 | 23,700 | 7 | 59.25 |
| 2009-02-23 | 22,512 | 23,800 | 22,512 | 23,800 | 8 | 59.50 |
| 2009-02-20 | 25,500 | 25,580 | 22,900 | 23,172 | 20 | 57.93 |
| 2009-02-19 | 24,080 | 25,580 | 24,080 | 25,580 | 4 | 63.95 |
| 2009-02-18 | 23,000 | 24,380 | 22,912 | 24,380 | 39 | 60.95 |
| 2009-02-17 | 26,000 | 26,000 | 25,000 | 25,600 | 13 | 64 |
| 2009-02-16 | 25,900 | 26,400 | 25,900 | 26,100 | 5 | 65.25 |
| 2009-02-13 | 25,012 | 26,000 | 25,000 | 25,000 | 41 | 62.50 |
| 2009-02-12 | 27,000 | 27,000 | 25,000 | 25,612 | 68 | 64.03 |
| 2009-02-10 | 25,000 | 25,000 | 24,000 | 25,000 | 127 | 62.50 |
| 2009-02-09 | 30,200 | 30,200 | 27,000 | 27,000 | 74 | 67.50 |
| 2009-02-06 | 31,000 | 31,000 | 27,560 | 31,000 | 51 | 77.50 |
| 2009-02-05 | 32,200 | 33,000 | 31,552 | 31,552 | 26 | 78.88 |
| 2009-02-04 | 33,200 | 33,500 | 32,552 | 33,000 | 23 | 82.50 |
| 2009-02-03 | 30,200 | 32,800 | 30,200 | 32,400 | 38 | 81 |
| 2009-02-02 | 30,552 | 31,000 | 30,500 | 31,000 | 13 | 77.50 |
| 2009-01-30 | 31,500 | 32,152 | 30,200 | 32,152 | 12 | 80.38 |
| 2009-01-29 | 30,100 | 32,352 | 30,000 | 32,352 | 17 | 80.88 |
| 2009-01-28 | 30,600 | 31,300 | 30,000 | 31,200 | 45 | 78 |
| 2009-01-27 | 31,200 | 31,900 | 30,352 | 31,452 | 5 | 78.63 |
| 2009-01-26 | 32,800 | 32,800 | 31,500 | 32,000 | 11 | 80 |
| 2009-01-23 | 32,100 | 33,000 | 31,500 | 31,500 | 46 | 78.75 |
| 2009-01-22 | 32,500 | 33,700 | 32,500 | 33,700 | 6 | 84.25 |
| 2009-01-21 | 34,400 | 34,652 | 33,000 | 33,000 | 4 | 82.50 |
| 2009-01-20 | 34,752 | 34,800 | 33,100 | 34,800 | 18 | 87 |
| 2009-01-19 | 36,752 | 36,752 | 36,352 | 36,352 | 4 | 90.88 |
| 2009-01-16 | 35,200 | 36,700 | 35,200 | 36,700 | 2 | 91.75 |
| 2009-01-15 | 35,552 | 37,000 | 35,052 | 37,000 | 5 | 92.50 |
| 2009-01-14 | 35,552 | 37,000 | 35,000 | 37,000 | 6 | 92.50 |
| 2009-01-13 | 38,052 | 38,052 | 37,652 | 37,652 | 3 | 94.13 |
| 2009-01-09 | 38,252 | 39,500 | 37,700 | 39,500 | 20 | 98.75 |
| 2009-01-08 | 39,900 | 39,900 | 37,500 | 39,452 | 19 | 98.63 |
| 2009-01-07 | 37,700 | 39,500 | 37,700 | 39,500 | 33 | 98.75 |
| 2009-01-06 | 37,252 | 38,000 | 37,100 | 37,752 | 86 | 94.38 |
| 2009-01-05 | 34,800 | 36,852 | 34,600 | 36,852 | 12 | 92.13 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株
