3850 (株)NTTデータイントラマート 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 | 136,000 | 136,000 | 135,000 | 135,000 | 2 | 675 |
| 2009-12-29 | 136,000 | 136,000 | 136,000 | 136,000 | 2 | 680 |
| 2009-12-28 | 139,900 | 139,900 | 139,400 | 139,400 | 3 | 697 |
| 2009-12-25 | 135,900 | 135,900 | 135,000 | 135,500 | 11 | 677.50 |
| 2009-12-24 | 136,000 | 136,000 | 134,500 | 135,000 | 9 | 675 |
| 2009-12-22 | 131,100 | 131,100 | 130,000 | 130,000 | 26 | 650 |
| 2009-12-21 | 141,500 | 143,500 | 132,500 | 132,700 | 24 | 663.50 |
| 2009-12-18 | 126,000 | 135,500 | 126,000 | 135,500 | 52 | 677.50 |
| 2009-12-17 | 125,100 | 125,100 | 125,000 | 125,000 | 5 | 625 |
| 2009-12-16 | 129,500 | 129,500 | 125,000 | 125,000 | 10 | 625 |
| 2009-12-15 | 126,000 | 129,000 | 126,000 | 129,000 | 8 | 645 |
| 2009-12-14 | 127,000 | 127,000 | 126,000 | 126,000 | 4 | 630 |
| 2009-12-11 | 127,000 | 127,000 | 123,000 | 123,000 | 15 | 615 |
| 2009-12-10 | 119,000 | 119,000 | 117,000 | 117,000 | 5 | 585 |
| 2009-12-09 | 124,000 | 124,000 | 116,000 | 119,900 | 15 | 599.50 |
| 2009-12-08 | 125,500 | 125,500 | 124,100 | 124,100 | 6 | 620.50 |
| 2009-12-07 | 124,200 | 125,100 | 124,000 | 125,100 | 10 | 625.50 |
| 2009-12-04 | 127,100 | 131,000 | 124,900 | 125,000 | 22 | 625 |
| 2009-12-03 | 123,100 | 129,000 | 123,100 | 129,000 | 25 | 645 |
| 2009-12-02 | 126,100 | 126,100 | 122,500 | 124,000 | 16 | 620 |
| 2009-12-01 | 129,900 | 129,900 | 126,100 | 126,100 | 10 | 630.50 |
| 2009-11-30 | 129,700 | 129,800 | 129,700 | 129,800 | 2 | 649 |
| 2009-11-27 | 129,800 | 129,800 | 129,700 | 129,700 | 2 | 648.50 |
| 2009-11-26 | 129,900 | 129,900 | 129,900 | 129,900 | 2 | 649.50 |
| 2009-11-25 | 128,000 | 129,900 | 128,000 | 129,900 | 6 | 649.50 |
| 2009-11-24 | 126,000 | 128,000 | 126,000 | 126,000 | 6 | 630 |
| 2009-11-20 | 124,000 | 126,000 | 124,000 | 126,000 | 6 | 630 |
| 2009-11-19 | 130,500 | 130,600 | 120,000 | 124,000 | 24 | 620 |
| 2009-11-18 | 133,100 | 133,200 | 130,500 | 130,500 | 21 | 652.50 |
| 2009-11-17 | 139,000 | 139,000 | 135,000 | 135,000 | 12 | 675 |
| 2009-11-16 | 139,900 | 141,900 | 139,000 | 139,000 | 53 | 695 |
| 2009-11-13 | 144,000 | 145,000 | 143,700 | 143,700 | 29 | 718.50 |
| 2009-11-12 | 153,300 | 153,300 | 148,000 | 148,000 | 21 | 740 |
| 2009-11-11 | 150,200 | 150,500 | 150,200 | 150,300 | 11 | 751.50 |
| 2009-11-10 | 152,000 | 155,000 | 150,000 | 151,400 | 22 | 757 |
| 2009-11-09 | 155,100 | 155,500 | 150,500 | 155,000 | 13 | 775 |
| 2009-11-06 | 155,600 | 160,400 | 155,000 | 155,100 | 11 | 775.50 |
| 2009-11-05 | 155,200 | 155,500 | 155,200 | 155,200 | 14 | 776 |
| 2009-11-04 | 158,300 | 160,000 | 158,000 | 160,000 | 8 | 800 |
| 2009-11-02 | 161,900 | 161,900 | 159,400 | 161,000 | 12 | 805 |
| 2009-10-30 | 163,800 | 168,000 | 163,800 | 164,900 | 4 | 824.50 |
| 2009-10-29 | 163,500 | 166,800 | 160,200 | 166,800 | 13 | 834 |
| 2009-10-28 | 165,500 | 168,500 | 165,500 | 168,500 | 2 | 842.50 |
| 2009-10-27 | 168,700 | 170,000 | 168,000 | 168,000 | 4 | 840 |
| 2009-10-26 | 171,900 | 171,900 | 171,900 | 171,900 | 1 | 859.50 |
| 2009-10-23 | 171,900 | 171,900 | 168,000 | 171,500 | 10 | 857.50 |
| 2009-10-22 | 172,000 | 172,000 | 168,200 | 170,000 | 7 | 850 |
| 2009-10-21 | 173,900 | 173,900 | 167,700 | 172,000 | 9 | 860 |
| 2009-10-20 | 167,500 | 170,000 | 167,500 | 170,000 | 12 | 850 |
| 2009-10-19 | 167,500 | 170,000 | 167,500 | 170,000 | 4 | 850 |
| 2009-10-16 | 167,000 | 170,000 | 167,000 | 167,500 | 7 | 837.50 |
| 2009-10-15 | 170,600 | 170,600 | 167,600 | 170,000 | 6 | 850 |
| 2009-10-14 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 835 |
| 2009-10-13 | 175,000 | 175,000 | 163,600 | 170,000 | 29 | 850 |
| 2009-10-09 | 163,100 | 183,000 | 163,100 | 174,900 | 90 | 874.50 |
| 2009-10-08 | 166,900 | 166,900 | 163,100 | 163,100 | 8 | 815.50 |
| 2009-10-07 | 166,900 | 166,900 | 163,500 | 166,900 | 13 | 834.50 |
| 2009-10-06 | 166,900 | 166,900 | 166,900 | 166,900 | 1 | 834.50 |
| 2009-10-05 | 169,000 | 169,100 | 167,200 | 167,200 | 5 | 836 |
| 2009-10-02 | 171,100 | 171,100 | 170,100 | 170,200 | 13 | 851 |
| 2009-10-01 | 170,100 | 171,100 | 170,000 | 170,100 | 14 | 850.50 |
| 2009-09-30 | 171,200 | 171,200 | 170,400 | 171,000 | 11 | 855 |
| 2009-09-29 | 172,000 | 172,000 | 172,000 | 172,000 | 4 | 860 |
| 2009-09-28 | 175,000 | 175,000 | 172,000 | 172,000 | 18 | 860 |
| 2009-09-25 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 880 |
| 2009-09-24 | 176,000 | 176,000 | 173,000 | 173,000 | 8 | 865 |
| 2009-09-18 | 173,300 | 173,300 | 173,100 | 173,100 | 2 | 865.50 |
| 2009-09-17 | 173,500 | 175,800 | 173,500 | 175,800 | 8 | 879 |
| 2009-09-16 | 175,900 | 175,900 | 173,700 | 174,800 | 6 | 874 |
| 2009-09-15 | 176,000 | 176,000 | 173,500 | 175,500 | 6 | 877.50 |
| 2009-09-14 | 175,300 | 175,300 | 175,000 | 175,000 | 5 | 875 |
| 2009-09-11 | 175,900 | 176,000 | 175,500 | 175,500 | 9 | 877.50 |
| 2009-09-10 | 173,300 | 175,500 | 173,300 | 175,500 | 10 | 877.50 |
| 2009-09-09 | 175,500 | 175,500 | 175,500 | 175,500 | 1 | 877.50 |
| 2009-09-08 | 174,100 | 176,000 | 173,800 | 173,800 | 11 | 869 |
| 2009-09-07 | 175,800 | 175,800 | 174,100 | 174,100 | 11 | 870.50 |
| 2009-09-04 | 176,800 | 176,800 | 174,800 | 176,800 | 25 | 884 |
| 2009-09-03 | 176,200 | 177,500 | 175,500 | 177,500 | 6 | 887.50 |
| 2009-09-02 | 177,000 | 178,800 | 176,800 | 178,800 | 3 | 894 |
| 2009-09-01 | 175,000 | 178,000 | 174,500 | 178,000 | 21 | 890 |
| 2009-08-31 | 178,500 | 178,500 | 176,800 | 178,000 | 6 | 890 |
| 2009-08-28 | 178,500 | 178,500 | 178,500 | 178,500 | 2 | 892.50 |
| 2009-08-27 | 178,000 | 179,000 | 178,000 | 179,000 | 11 | 895 |
| 2009-08-26 | 179,200 | 180,800 | 177,100 | 178,000 | 14 | 890 |
| 2009-08-25 | 179,900 | 179,900 | 177,000 | 177,000 | 5 | 885 |
| 2009-08-24 | 178,000 | 178,000 | 178,000 | 178,000 | 3 | 890 |
| 2009-08-21 | 182,000 | 182,000 | 178,200 | 178,200 | 9 | 891 |
| 2009-08-20 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2009-08-19 | 178,200 | 181,500 | 177,000 | 178,000 | 13 | 890 |
| 2009-08-18 | 179,000 | 179,000 | 178,200 | 178,200 | 10 | 891 |
| 2009-08-17 | 180,000 | 181,800 | 179,000 | 179,000 | 10 | 895 |
| 2009-08-14 | 183,300 | 183,700 | 183,100 | 183,600 | 6 | 918 |
| 2009-08-13 | 183,500 | 183,600 | 183,400 | 183,600 | 6 | 918 |
| 2009-08-11 | 180,000 | 185,400 | 180,000 | 183,500 | 13 | 917.50 |
| 2009-08-10 | 177,500 | 179,100 | 177,500 | 179,100 | 3 | 895.50 |
| 2009-08-07 | 180,000 | 180,000 | 179,000 | 180,000 | 9 | 900 |
| 2009-08-06 | 180,200 | 180,200 | 179,000 | 179,000 | 5 | 895 |
| 2009-08-05 | 186,000 | 186,000 | 180,000 | 180,000 | 8 | 900 |
| 2009-08-04 | 178,800 | 181,500 | 178,800 | 181,500 | 4 | 907.50 |
| 2009-08-03 | 185,000 | 185,000 | 177,000 | 177,500 | 19 | 887.50 |
| 2009-07-31 | 185,000 | 186,500 | 185,000 | 185,000 | 5 | 925 |
| 2009-07-30 | 187,200 | 188,000 | 185,000 | 185,000 | 4 | 925 |
| 2009-07-28 | 181,900 | 184,900 | 178,900 | 184,900 | 6 | 924.50 |
| 2009-07-27 | 187,900 | 187,900 | 184,900 | 184,900 | 8 | 924.50 |
| 2009-07-24 | 179,400 | 187,900 | 179,200 | 184,900 | 27 | 924.50 |
| 2009-07-23 | 183,500 | 186,500 | 183,500 | 185,000 | 6 | 925 |
| 2009-07-22 | 184,000 | 184,800 | 183,000 | 183,100 | 9 | 915.50 |
| 2009-07-21 | 183,000 | 183,000 | 180,000 | 181,100 | 7 | 905.50 |
| 2009-07-17 | 181,900 | 181,900 | 178,900 | 180,000 | 5 | 900 |
| 2009-07-16 | 184,500 | 185,000 | 180,100 | 185,000 | 15 | 925 |
| 2009-07-15 | 174,200 | 184,900 | 174,200 | 184,900 | 8 | 924.50 |
| 2009-07-14 | 179,300 | 179,300 | 174,000 | 174,100 | 11 | 870.50 |
| 2009-07-13 | 181,000 | 181,000 | 174,000 | 174,000 | 33 | 870 |
| 2009-07-10 | 183,500 | 185,000 | 176,000 | 181,000 | 32 | 905 |
| 2009-07-09 | 190,400 | 190,400 | 180,000 | 183,500 | 54 | 917.50 |
| 2009-07-08 | 191,000 | 191,000 | 187,000 | 191,000 | 43 | 955 |
| 2009-07-07 | 188,600 | 191,000 | 188,400 | 190,000 | 56 | 950 |
| 2009-07-06 | 187,000 | 188,500 | 187,000 | 188,500 | 7 | 942.50 |
| 2009-07-03 | 186,300 | 188,500 | 186,000 | 188,500 | 16 | 942.50 |
| 2009-07-02 | 190,000 | 190,000 | 188,500 | 189,400 | 5 | 947 |
| 2009-07-01 | 188,800 | 190,500 | 188,500 | 190,000 | 8 | 950 |
| 2009-06-30 | 190,000 | 191,000 | 190,000 | 190,500 | 9 | 952.50 |
| 2009-06-29 | 191,000 | 191,000 | 188,800 | 190,000 | 41 | 950 |
| 2009-06-26 | 193,000 | 193,000 | 190,000 | 191,000 | 18 | 955 |
| 2009-06-25 | 191,000 | 191,000 | 189,600 | 190,300 | 28 | 951.50 |
| 2009-06-24 | 190,100 | 192,000 | 189,000 | 191,000 | 7 | 955 |
| 2009-06-23 | 190,000 | 193,000 | 190,000 | 190,600 | 38 | 953 |
| 2009-06-22 | 197,000 | 197,000 | 193,800 | 195,500 | 14 | 977.50 |
| 2009-06-19 | 197,500 | 198,300 | 194,500 | 198,300 | 47 | 991.50 |
| 2009-06-18 | 200,100 | 200,500 | 194,500 | 194,500 | 107 | 972.50 |
| 2009-06-17 | 210,000 | 210,000 | 199,100 | 200,800 | 203 | 1,004 |
| 2009-06-16 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2009-06-15 | 209,100 | 213,800 | 209,100 | 213,800 | 13 | 1,069 |
| 2009-06-12 | 214,000 | 214,000 | 208,500 | 209,000 | 18 | 1,045 |
| 2009-06-11 | 206,000 | 206,000 | 206,000 | 206,000 | 5 | 1,030 |
| 2009-06-10 | 211,200 | 211,200 | 203,600 | 210,000 | 9 | 1,050 |
| 2009-06-09 | 215,600 | 215,600 | 202,000 | 202,000 | 12 | 1,010 |
| 2009-06-08 | 213,500 | 213,500 | 213,500 | 213,500 | 1 | 1,067.50 |
| 2009-06-05 | 206,100 | 206,600 | 206,000 | 206,600 | 5 | 1,033 |
| 2009-06-04 | 217,700 | 217,700 | 210,000 | 210,000 | 7 | 1,050 |
| 2009-06-03 | 213,500 | 215,500 | 210,000 | 211,000 | 23 | 1,055 |
| 2009-06-02 | 225,000 | 229,000 | 223,000 | 225,500 | 15 | 1,127.50 |
| 2009-06-01 | 219,200 | 221,000 | 215,500 | 221,000 | 19 | 1,105 |
| 2009-05-29 | 225,000 | 228,000 | 217,000 | 219,000 | 28 | 1,095 |
| 2009-05-28 | 199,900 | 217,000 | 199,900 | 217,000 | 38 | 1,085 |
| 2009-05-27 | 200,000 | 200,000 | 195,800 | 200,000 | 25 | 1,000 |
| 2009-05-26 | 191,000 | 198,900 | 191,000 | 198,000 | 21 | 990 |
| 2009-05-25 | 191,100 | 192,000 | 188,800 | 192,000 | 8 | 960 |
| 2009-05-22 | 188,400 | 188,800 | 188,100 | 188,100 | 6 | 940.50 |
| 2009-05-21 | 194,900 | 194,900 | 194,400 | 194,400 | 4 | 972 |
| 2009-05-20 | 188,000 | 189,100 | 186,100 | 189,100 | 5 | 945.50 |
| 2009-05-19 | 190,100 | 190,100 | 188,000 | 188,000 | 11 | 940 |
| 2009-05-18 | 189,800 | 193,000 | 189,800 | 190,000 | 9 | 950 |
| 2009-05-15 | 192,000 | 192,300 | 192,000 | 192,300 | 4 | 961.50 |
| 2009-05-14 | 194,900 | 195,000 | 194,900 | 195,000 | 2 | 975 |
| 2009-05-12 | 199,900 | 199,900 | 198,000 | 198,000 | 3 | 990 |
| 2009-05-11 | 199,900 | 199,900 | 199,900 | 199,900 | 1 | 999.50 |
| 2009-05-08 | 193,500 | 193,500 | 193,500 | 193,500 | 3 | 967.50 |
| 2009-05-07 | 190,000 | 193,400 | 188,000 | 193,400 | 9 | 967 |
| 2009-05-01 | 190,000 | 191,000 | 187,800 | 187,800 | 5 | 939 |
| 2009-04-30 | 193,500 | 193,500 | 190,500 | 190,500 | 3 | 952.50 |
| 2009-04-28 | 193,000 | 194,100 | 190,500 | 193,500 | 7 | 967.50 |
| 2009-04-27 | 208,000 | 208,000 | 200,000 | 200,000 | 10 | 1,000 |
| 2009-04-24 | 193,000 | 198,100 | 192,100 | 198,000 | 7 | 990 |
| 2009-04-23 | 193,100 | 193,100 | 187,000 | 187,000 | 3 | 935 |
| 2009-04-22 | 200,000 | 205,000 | 192,000 | 195,000 | 30 | 975 |
| 2009-04-21 | 200,000 | 200,000 | 189,000 | 192,000 | 6 | 960 |
| 2009-04-20 | 187,000 | 191,000 | 184,000 | 191,000 | 8 | 955 |
| 2009-04-17 | 186,900 | 190,000 | 184,000 | 184,000 | 10 | 920 |
| 2009-04-16 | 173,000 | 183,000 | 171,300 | 180,800 | 23 | 904 |
| 2009-04-15 | 174,000 | 174,000 | 173,000 | 173,000 | 3 | 865 |
| 2009-04-14 | 173,900 | 175,000 | 173,900 | 175,000 | 4 | 875 |
| 2009-04-13 | 178,800 | 178,800 | 176,000 | 176,000 | 5 | 880 |
| 2009-04-10 | 177,900 | 185,000 | 177,900 | 178,800 | 21 | 894 |
| 2009-04-09 | 173,000 | 176,000 | 173,000 | 176,000 | 13 | 880 |
| 2009-04-08 | 176,900 | 180,000 | 173,500 | 173,500 | 28 | 867.50 |
| 2009-04-07 | 176,000 | 177,000 | 176,000 | 177,000 | 2 | 885 |
| 2009-04-06 | 173,600 | 173,600 | 172,400 | 172,400 | 3 | 862 |
| 2009-04-03 | 175,200 | 175,200 | 173,500 | 173,500 | 11 | 867.50 |
| 2009-04-02 | 173,500 | 178,700 | 173,500 | 175,200 | 10 | 876 |
| 2009-04-01 | 177,300 | 178,300 | 175,200 | 175,200 | 4 | 876 |
| 2009-03-31 | 174,900 | 175,000 | 174,300 | 174,300 | 9 | 871.50 |
| 2009-03-30 | 176,200 | 177,500 | 175,600 | 175,800 | 8 | 879 |
| 2009-03-27 | 180,100 | 186,000 | 177,800 | 177,800 | 12 | 889 |
| 2009-03-26 | 180,600 | 181,600 | 180,000 | 180,000 | 5 | 900 |
| 2009-03-25 | 179,800 | 180,000 | 178,000 | 180,000 | 12 | 900 |
| 2009-03-24 | 181,900 | 181,900 | 177,300 | 177,500 | 14 | 887.50 |
| 2009-03-23 | 181,600 | 181,600 | 178,000 | 181,000 | 15 | 905 |
| 2009-03-19 | 179,100 | 181,600 | 179,100 | 181,600 | 6 | 908 |
| 2009-03-18 | 181,000 | 181,000 | 180,500 | 180,500 | 2 | 902.50 |
| 2009-03-17 | 177,000 | 178,000 | 177,000 | 178,000 | 3 | 890 |
| 2009-03-16 | 180,000 | 183,500 | 180,000 | 180,000 | 6 | 900 |
| 2009-03-13 | 183,000 | 185,000 | 180,000 | 180,000 | 10 | 900 |
| 2009-03-12 | 177,000 | 179,500 | 176,000 | 176,000 | 5 | 880 |
| 2009-03-11 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 915 |
| 2009-03-10 | 173,500 | 183,000 | 173,500 | 183,000 | 5 | 915 |
| 2009-03-09 | 188,000 | 188,000 | 185,500 | 185,500 | 4 | 927.50 |
| 2009-03-06 | 187,000 | 190,000 | 187,000 | 188,000 | 8 | 940 |
| 2009-03-05 | 194,000 | 200,000 | 190,000 | 190,000 | 5 | 950 |
| 2009-03-04 | 192,100 | 192,100 | 186,200 | 188,000 | 7 | 940 |
| 2009-03-02 | 191,000 | 196,000 | 191,000 | 196,000 | 5 | 980 |
| 2009-02-27 | 201,000 | 201,000 | 201,000 | 201,000 | 2 | 1,005 |
| 2009-02-26 | 200,000 | 202,000 | 199,000 | 202,000 | 5 | 1,010 |
| 2009-02-25 | 196,000 | 203,000 | 196,000 | 202,000 | 14 | 1,010 |
| 2009-02-24 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 935 |
| 2009-02-23 | 196,000 | 196,000 | 196,000 | 196,000 | 7 | 980 |
| 2009-02-20 | 187,000 | 187,600 | 187,000 | 187,000 | 5 | 935 |
| 2009-02-18 | 190,100 | 190,100 | 190,000 | 190,000 | 3 | 950 |
| 2009-02-17 | 194,000 | 194,000 | 192,000 | 193,000 | 8 | 965 |
| 2009-02-16 | 190,000 | 197,000 | 190,000 | 197,000 | 3 | 985 |
| 2009-02-13 | 189,200 | 192,500 | 189,200 | 192,500 | 3 | 962.50 |
| 2009-02-12 | 197,100 | 197,100 | 197,100 | 197,100 | 1 | 985.50 |
| 2009-02-10 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 985 |
| 2009-02-09 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 1,015 |
| 2009-02-06 | 191,000 | 197,000 | 191,000 | 196,000 | 4 | 980 |
| 2009-02-05 | 195,000 | 195,000 | 189,000 | 189,000 | 3 | 945 |
| 2009-02-04 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2009-02-03 | 189,000 | 191,000 | 188,300 | 191,000 | 8 | 955 |
| 2009-02-02 | 195,100 | 195,100 | 195,000 | 195,000 | 14 | 975 |
| 2009-01-30 | 196,300 | 197,000 | 196,000 | 196,100 | 11 | 980.50 |
| 2009-01-29 | 202,500 | 203,000 | 197,200 | 197,200 | 8 | 986 |
| 2009-01-28 | 202,200 | 202,500 | 202,000 | 202,500 | 3 | 1,012.50 |
| 2009-01-27 | 205,000 | 205,000 | 202,000 | 203,000 | 5 | 1,015 |
| 2009-01-26 | 214,900 | 214,900 | 204,200 | 204,200 | 4 | 1,021 |
| 2009-01-23 | 214,100 | 215,000 | 204,000 | 204,000 | 20 | 1,020 |
| 2009-01-22 | 208,100 | 213,000 | 205,000 | 210,000 | 12 | 1,050 |
| 2009-01-21 | 202,700 | 202,700 | 200,100 | 200,100 | 4 | 1,000.50 |
| 2009-01-20 | 200,000 | 203,000 | 200,000 | 203,000 | 3 | 1,015 |
| 2009-01-19 | 204,000 | 204,000 | 204,000 | 204,000 | 1 | 1,020 |
| 2009-01-16 | 198,200 | 200,000 | 198,000 | 198,000 | 11 | 990 |
| 2009-01-15 | 198,000 | 199,000 | 198,000 | 199,000 | 5 | 995 |
| 2009-01-13 | 201,000 | 201,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2009-01-09 | 218,000 | 218,000 | 207,000 | 207,000 | 8 | 1,035 |
| 2009-01-08 | 223,000 | 227,000 | 216,000 | 218,500 | 12 | 1,092.50 |
| 2009-01-07 | 226,000 | 228,000 | 216,000 | 219,000 | 9 | 1,095 |
| 2009-01-06 | 204,800 | 230,000 | 204,800 | 230,000 | 41 | 1,150 |
| 2009-01-05 | 201,000 | 204,000 | 201,000 | 204,000 | 2 | 1,020 |
分割・併合履歴 ： [2013-03-27]1株→200株