3853 アステリア(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 | 17,064 | 17,591 | 17,064 | 17,318 | 57 | 77.71 |
| 2009-12-29 | 18,115 | 18,115 | 17,258 | 17,267 | 35 | 77.48 |
| 2009-12-28 | 16,954 | 17,912 | 16,853 | 17,710 | 75 | 79.47 |
| 2009-12-25 | 17,206 | 17,750 | 17,156 | 17,156 | 65 | 76.98 |
| 2009-12-24 | 18,074 | 18,266 | 17,611 | 17,811 | 96 | 79.92 |
| 2009-12-22 | 15,845 | 17,559 | 15,845 | 16,864 | 200 | 75.67 |
| 2009-12-21 | 15,338 | 15,845 | 15,338 | 15,541 | 39 | 69.74 |
| 2009-12-18 | 15,248 | 15,541 | 15,248 | 15,338 | 53 | 68.83 |
| 2009-12-17 | 15,651 | 15,743 | 15,239 | 15,541 | 35 | 69.74 |
| 2009-12-16 | 16,137 | 16,137 | 15,390 | 15,651 | 46 | 70.23 |
| 2009-12-15 | 15,329 | 16,036 | 15,329 | 15,966 | 20 | 71.64 |
| 2009-12-14 | 15,037 | 15,642 | 14,936 | 15,532 | 38 | 69.70 |
| 2009-12-11 | 15,138 | 15,845 | 15,138 | 15,845 | 17 | 71.10 |
| 2009-12-10 | 15,138 | 15,541 | 15,037 | 15,037 | 50 | 67.47 |
| 2009-12-09 | 15,138 | 15,138 | 14,330 | 14,632 | 52 | 65.66 |
| 2009-12-08 | 15,541 | 15,593 | 14,985 | 15,037 | 62 | 67.47 |
| 2009-12-07 | 14,915 | 15,037 | 14,533 | 14,936 | 58 | 67.02 |
| 2009-12-04 | 14,553 | 15,017 | 14,229 | 14,834 | 66 | 66.56 |
| 2009-12-03 | 13,714 | 14,533 | 13,714 | 14,148 | 45 | 63.49 |
| 2009-12-02 | 13,502 | 13,624 | 13,120 | 13,523 | 163 | 60.68 |
| 2009-12-01 | 13,421 | 13,907 | 13,421 | 13,705 | 25 | 61.50 |
| 2009-11-30 | 13,320 | 14,533 | 13,320 | 13,928 | 55 | 62.50 |
| 2009-11-27 | 14,733 | 14,936 | 13,523 | 14,128 | 41 | 63.40 |
| 2009-11-26 | 14,632 | 14,632 | 14,432 | 14,432 | 14 | 64.76 |
| 2009-11-25 | 14,351 | 14,432 | 14,189 | 14,432 | 58 | 64.76 |
| 2009-11-24 | 15,329 | 15,329 | 14,148 | 14,148 | 68 | 63.49 |
| 2009-11-20 | 13,392 | 14,522 | 13,392 | 14,522 | 90 | 65.16 |
| 2009-11-19 | 14,139 | 14,229 | 13,928 | 14,128 | 74 | 63.40 |
| 2009-11-18 | 14,159 | 16,349 | 13,928 | 14,339 | 441 | 64.34 |
| 2009-11-17 | 14,279 | 14,533 | 13,928 | 14,330 | 133 | 64.30 |
| 2009-11-16 | 14,229 | 15,179 | 14,229 | 14,886 | 70 | 66.80 |
| 2009-11-13 | 16,146 | 16,146 | 14,432 | 14,632 | 208 | 65.66 |
| 2009-11-12 | 16,954 | 16,954 | 15,138 | 15,946 | 96 | 71.55 |
| 2009-11-11 | 16,560 | 16,893 | 16,259 | 16,751 | 17 | 75.17 |
| 2009-11-10 | 16,650 | 16,954 | 16,450 | 16,763 | 10 | 75.22 |
| 2009-11-09 | 16,247 | 16,650 | 16,146 | 16,650 | 27 | 74.71 |
| 2009-11-06 | 16,751 | 17,458 | 16,247 | 17,055 | 26 | 76.53 |
| 2009-11-05 | 16,198 | 16,751 | 15,440 | 16,751 | 90 | 75.17 |
| 2009-11-04 | 17,156 | 17,924 | 16,601 | 16,601 | 91 | 74.49 |
| 2009-11-02 | 16,954 | 17,156 | 16,702 | 17,156 | 46 | 76.98 |
| 2009-10-30 | 16,661 | 17,458 | 16,661 | 17,156 | 37 | 76.98 |
| 2009-10-29 | 16,661 | 17,145 | 16,259 | 16,864 | 115 | 75.67 |
| 2009-10-28 | 18,257 | 18,257 | 16,853 | 16,864 | 269 | 75.67 |
| 2009-10-27 | 19,829 | 19,829 | 18,569 | 18,871 | 189 | 84.68 |
| 2009-10-26 | 19,780 | 19,881 | 18,972 | 19,769 | 306 | 88.71 |
| 2009-10-23 | 19,375 | 21,193 | 19,375 | 19,375 | 1,183 | 86.94 |
| 2009-10-22 | 19,175 | 19,175 | 19,175 | 19,175 | 912 | 86.04 |
| 2009-10-21 | 17,156 | 17,156 | 17,156 | 17,156 | 134 | 76.98 |
| 2009-10-20 | 15,138 | 15,138 | 15,138 | 15,138 | 102 | 67.93 |
| 2009-10-19 | 13,523 | 13,725 | 12,816 | 13,120 | 87 | 58.87 |
| 2009-10-16 | 12,938 | 13,543 | 12,715 | 12,917 | 42 | 57.96 |
| 2009-10-15 | 13,320 | 13,907 | 13,320 | 13,907 | 22 | 62.40 |
| 2009-10-14 | 12,917 | 13,421 | 12,836 | 13,320 | 10 | 59.77 |
| 2009-10-13 | 12,917 | 13,320 | 12,917 | 13,320 | 13 | 59.77 |
| 2009-10-09 | 13,120 | 13,320 | 12,816 | 13,320 | 61 | 59.77 |
| 2009-10-08 | 14,733 | 14,936 | 12,827 | 13,120 | 205 | 58.87 |
| 2009-10-07 | 14,229 | 14,834 | 14,229 | 14,834 | 11 | 66.56 |
| 2009-10-06 | 12,917 | 13,624 | 12,614 | 13,624 | 5 | 61.13 |
| 2009-10-05 | 13,181 | 13,190 | 13,120 | 13,120 | 19 | 58.87 |
| 2009-10-02 | 13,775 | 14,380 | 13,775 | 13,786 | 29 | 61.86 |
| 2009-10-01 | 14,128 | 14,128 | 13,331 | 13,775 | 52 | 61.81 |
| 2009-09-29 | 14,733 | 14,936 | 14,128 | 14,936 | 5 | 67.02 |
| 2009-09-28 | 14,180 | 14,533 | 13,928 | 14,533 | 16 | 65.21 |
| 2009-09-25 | 14,229 | 15,127 | 14,229 | 14,744 | 36 | 66.16 |
| 2009-09-24 | 14,249 | 14,270 | 14,249 | 14,261 | 10 | 63.99 |
| 2009-09-18 | 15,228 | 15,431 | 14,632 | 14,632 | 21 | 65.66 |
| 2009-09-17 | 14,936 | 15,431 | 14,733 | 15,431 | 16 | 69.24 |
| 2009-09-16 | 15,593 | 15,743 | 14,936 | 15,743 | 22 | 70.64 |
| 2009-09-15 | 15,593 | 15,593 | 14,380 | 15,390 | 16 | 69.06 |
| 2009-09-14 | 15,541 | 15,541 | 15,541 | 15,541 | 2 | 69.74 |
| 2009-09-11 | 14,834 | 14,936 | 14,733 | 14,936 | 5 | 67.02 |
| 2009-09-10 | 14,684 | 15,440 | 14,481 | 15,239 | 61 | 68.38 |
| 2009-09-09 | 15,683 | 15,683 | 15,066 | 15,269 | 13 | 68.52 |
| 2009-09-08 | 15,077 | 15,077 | 15,077 | 15,077 | 2 | 67.65 |
| 2009-09-07 | 15,138 | 15,541 | 14,542 | 15,127 | 30 | 67.88 |
| 2009-09-04 | 15,946 | 16,045 | 14,936 | 15,338 | 66 | 68.83 |
| 2009-09-03 | 15,946 | 15,946 | 15,946 | 15,946 | 25 | 71.55 |
| 2009-09-02 | 16,036 | 16,036 | 16,036 | 16,036 | 10 | 71.96 |
| 2009-09-01 | 15,642 | 16,146 | 14,936 | 16,045 | 23 | 72 |
| 2009-08-31 | 14,936 | 16,146 | 14,936 | 16,146 | 19 | 72.45 |
| 2009-08-28 | 15,138 | 15,642 | 15,138 | 15,338 | 12 | 68.83 |
| 2009-08-27 | 16,097 | 16,097 | 15,199 | 15,642 | 24 | 70.19 |
| 2009-08-26 | 15,532 | 16,137 | 15,440 | 16,137 | 38 | 72.41 |
| 2009-08-25 | 15,239 | 16,146 | 15,138 | 16,146 | 38 | 72.45 |
| 2009-08-24 | 15,138 | 15,239 | 15,138 | 15,138 | 9 | 67.93 |
| 2009-08-21 | 14,834 | 15,239 | 14,733 | 15,239 | 45 | 68.38 |
| 2009-08-20 | 15,138 | 15,419 | 14,733 | 14,834 | 48 | 66.56 |
| 2009-08-19 | 14,936 | 15,158 | 14,936 | 15,138 | 4 | 67.93 |
| 2009-08-18 | 14,733 | 15,046 | 14,643 | 14,936 | 31 | 67.02 |
| 2009-08-17 | 15,541 | 15,541 | 14,936 | 15,541 | 55 | 69.74 |
| 2009-08-14 | 16,146 | 16,247 | 15,946 | 16,247 | 28 | 72.90 |
| 2009-08-13 | 15,521 | 16,146 | 15,239 | 16,146 | 28 | 72.45 |
| 2009-08-12 | 15,845 | 16,450 | 15,845 | 16,126 | 28 | 72.36 |
| 2009-08-11 | 16,045 | 16,045 | 15,440 | 15,845 | 4 | 71.10 |
| 2009-08-10 | 15,743 | 15,845 | 15,732 | 15,845 | 85 | 71.10 |
| 2009-08-07 | 14,996 | 15,743 | 14,936 | 15,743 | 23 | 70.64 |
| 2009-08-06 | 14,936 | 15,541 | 14,128 | 15,541 | 82 | 69.74 |
| 2009-08-05 | 15,338 | 15,743 | 15,338 | 15,743 | 12 | 70.64 |
| 2009-08-04 | 15,833 | 15,845 | 15,541 | 15,743 | 10 | 70.64 |
| 2009-08-03 | 15,451 | 15,854 | 15,451 | 15,845 | 15 | 71.10 |
| 2009-07-31 | 15,239 | 15,440 | 14,936 | 15,440 | 26 | 69.28 |
| 2009-07-30 | 16,146 | 16,146 | 15,440 | 15,440 | 25 | 69.28 |
| 2009-07-29 | 15,845 | 15,845 | 15,764 | 15,845 | 22 | 71.10 |
| 2009-07-28 | 15,440 | 15,440 | 14,834 | 14,834 | 9 | 66.56 |
| 2009-07-27 | 15,642 | 15,845 | 15,440 | 15,541 | 29 | 69.74 |
| 2009-07-24 | 15,188 | 15,338 | 15,138 | 15,338 | 43 | 68.83 |
| 2009-07-23 | 14,936 | 15,138 | 14,936 | 15,138 | 10 | 67.93 |
| 2009-07-22 | 15,127 | 15,138 | 14,936 | 14,936 | 60 | 67.02 |
| 2009-07-21 | 15,037 | 15,037 | 14,985 | 14,985 | 16 | 67.24 |
| 2009-07-17 | 15,138 | 15,138 | 15,017 | 15,017 | 11 | 67.38 |
| 2009-07-16 | 14,533 | 15,338 | 14,533 | 15,188 | 80 | 68.15 |
| 2009-07-15 | 14,533 | 14,724 | 14,027 | 14,533 | 18 | 65.21 |
| 2009-07-14 | 14,432 | 14,623 | 14,330 | 14,330 | 5 | 64.30 |
| 2009-07-13 | 14,704 | 15,037 | 13,221 | 13,221 | 133 | 59.33 |
| 2009-07-10 | 14,330 | 14,733 | 14,180 | 14,733 | 72 | 66.11 |
| 2009-07-09 | 14,339 | 15,037 | 14,279 | 14,834 | 97 | 66.56 |
| 2009-07-08 | 14,753 | 15,138 | 14,733 | 14,834 | 66 | 66.56 |
| 2009-07-07 | 14,875 | 15,845 | 14,875 | 15,845 | 94 | 71.10 |
| 2009-07-06 | 14,623 | 15,338 | 14,623 | 15,280 | 28 | 68.56 |
| 2009-07-03 | 14,936 | 15,138 | 13,928 | 14,279 | 147 | 64.07 |
| 2009-07-02 | 15,743 | 15,865 | 15,743 | 15,845 | 13 | 71.10 |
| 2009-07-01 | 15,824 | 15,824 | 15,642 | 15,642 | 88 | 70.19 |
| 2009-06-30 | 15,613 | 15,622 | 15,613 | 15,622 | 10 | 70.10 |
| 2009-06-29 | 15,026 | 15,622 | 14,936 | 15,622 | 67 | 70.10 |
| 2009-06-26 | 15,037 | 15,440 | 15,037 | 15,431 | 27 | 69.24 |
| 2009-06-25 | 15,631 | 15,631 | 15,631 | 15,631 | 1 | 70.14 |
| 2009-06-24 | 14,834 | 15,642 | 14,834 | 15,642 | 14 | 70.19 |
| 2009-06-23 | 14,432 | 15,845 | 14,432 | 15,845 | 89 | 71.10 |
| 2009-06-22 | 16,045 | 16,551 | 15,239 | 15,845 | 167 | 71.10 |
| 2009-06-19 | 14,432 | 16,450 | 14,128 | 16,450 | 443 | 73.81 |
| 2009-06-18 | 15,138 | 15,338 | 14,027 | 14,432 | 119 | 64.76 |
| 2009-06-17 | 15,541 | 16,369 | 15,350 | 15,946 | 111 | 71.55 |
| 2009-06-16 | 16,450 | 16,551 | 15,350 | 15,743 | 55 | 70.64 |
| 2009-06-15 | 17,156 | 17,258 | 16,551 | 17,258 | 64 | 77.44 |
| 2009-06-12 | 17,156 | 17,156 | 16,146 | 17,156 | 51 | 76.98 |
| 2009-06-11 | 17,055 | 17,156 | 17,055 | 17,156 | 11 | 76.98 |
| 2009-06-10 | 17,357 | 17,357 | 17,357 | 17,357 | 68 | 77.88 |
| 2009-06-09 | 16,974 | 17,156 | 16,349 | 16,349 | 96 | 73.36 |
| 2009-06-08 | 17,206 | 17,539 | 17,156 | 17,336 | 157 | 77.79 |
| 2009-06-05 | 17,246 | 17,307 | 17,186 | 17,307 | 11 | 77.66 |
| 2009-06-04 | 16,450 | 17,408 | 16,146 | 17,307 | 63 | 77.66 |
| 2009-06-03 | 17,226 | 18,063 | 16,349 | 16,844 | 126 | 75.58 |
| 2009-06-02 | 16,146 | 17,429 | 16,045 | 17,429 | 250 | 78.21 |
| 2009-06-01 | 15,743 | 16,146 | 15,138 | 16,146 | 196 | 72.45 |
| 2009-05-29 | 15,005 | 15,541 | 15,005 | 15,541 | 104 | 69.74 |
| 2009-05-28 | 13,221 | 14,733 | 12,917 | 14,603 | 196 | 65.53 |
| 2009-05-27 | 12,877 | 13,624 | 12,877 | 13,624 | 81 | 61.13 |
| 2009-05-26 | 11,727 | 12,776 | 11,727 | 12,674 | 96 | 56.87 |
| 2009-05-25 | 12,150 | 12,150 | 11,675 | 11,756 | 41 | 52.75 |
| 2009-05-22 | 12,211 | 12,413 | 12,110 | 12,141 | 53 | 54.48 |
| 2009-05-21 | 12,008 | 12,413 | 11,959 | 12,413 | 31 | 55.70 |
| 2009-05-20 | 12,141 | 12,341 | 12,089 | 12,130 | 67 | 54.43 |
| 2009-05-19 | 12,110 | 12,312 | 12,089 | 12,089 | 41 | 54.25 |
| 2009-05-18 | 13,190 | 13,190 | 12,715 | 12,715 | 37 | 57.06 |
| 2009-05-15 | 13,120 | 13,190 | 12,715 | 13,190 | 37 | 59.19 |
| 2009-05-14 | 13,120 | 13,221 | 13,120 | 13,221 | 32 | 59.33 |
| 2009-05-13 | 12,413 | 13,120 | 12,413 | 13,120 | 57 | 58.87 |
| 2009-05-12 | 12,312 | 12,715 | 12,231 | 12,614 | 25 | 56.60 |
| 2009-05-11 | 13,109 | 13,109 | 12,503 | 12,515 | 56 | 56.16 |
| 2009-05-08 | 12,917 | 12,917 | 12,362 | 12,362 | 6 | 55.47 |
| 2009-05-07 | 12,816 | 13,109 | 12,715 | 13,109 | 53 | 58.82 |
| 2009-05-01 | 13,361 | 13,361 | 12,755 | 13,210 | 12 | 59.28 |
| 2009-04-30 | 13,523 | 13,523 | 12,715 | 13,311 | 34 | 59.73 |
| 2009-04-28 | 12,515 | 13,766 | 12,515 | 12,917 | 168 | 57.96 |
| 2009-04-27 | 11,736 | 12,515 | 11,736 | 12,515 | 30 | 56.16 |
| 2009-04-24 | 12,089 | 12,089 | 11,707 | 12,089 | 79 | 54.25 |
| 2009-04-23 | 12,191 | 12,191 | 11,203 | 12,008 | 48 | 53.88 |
| 2009-04-22 | 11,606 | 12,312 | 11,606 | 12,312 | 11 | 55.25 |
| 2009-04-21 | 12,121 | 12,121 | 11,606 | 11,707 | 61 | 52.53 |
| 2009-04-20 | 12,110 | 12,614 | 12,110 | 12,211 | 66 | 54.79 |
| 2009-04-17 | 12,706 | 12,706 | 12,020 | 12,020 | 48 | 53.94 |
| 2009-04-16 | 12,917 | 14,330 | 12,121 | 12,908 | 279 | 57.92 |
| 2009-04-15 | 11,504 | 13,120 | 11,302 | 13,120 | 239 | 58.87 |
| 2009-04-14 | 12,110 | 12,110 | 10,697 | 11,102 | 81 | 49.82 |
| 2009-04-13 | 12,917 | 13,120 | 11,707 | 12,110 | 193 | 54.34 |
| 2009-04-10 | 10,809 | 12,715 | 10,798 | 12,715 | 310 | 57.06 |
| 2009-04-09 | 11,504 | 11,504 | 10,294 | 10,697 | 73 | 48 |
| 2009-04-08 | 10,091 | 10,294 | 10,001 | 10,294 | 57 | 46.19 |
| 2009-04-07 | 10,091 | 10,535 | 10,091 | 10,123 | 57 | 45.42 |
| 2009-04-06 | 10,505 | 10,697 | 10,242 | 10,647 | 33 | 47.78 |
| 2009-04-03 | 10,989 | 11,000 | 10,476 | 10,476 | 47 | 47.01 |
| 2009-04-02 | 10,595 | 10,798 | 10,546 | 10,555 | 22 | 47.36 |
| 2009-04-01 | 10,899 | 10,908 | 10,899 | 10,908 | 3 | 48.95 |
| 2009-03-31 | 12,110 | 12,110 | 11,302 | 11,907 | 34 | 53.43 |
| 2009-03-30 | 10,294 | 11,707 | 10,294 | 11,504 | 25 | 51.62 |
| 2009-03-27 | 11,000 | 11,102 | 10,395 | 10,395 | 39 | 46.64 |
| 2009-03-26 | 11,808 | 11,808 | 10,193 | 10,193 | 74 | 45.74 |
| 2009-03-25 | 11,808 | 11,808 | 11,000 | 11,000 | 15 | 49.36 |
| 2009-03-24 | 10,899 | 12,211 | 10,496 | 11,606 | 76 | 52.08 |
| 2009-03-23 | 10,526 | 12,008 | 10,505 | 10,708 | 45 | 48.05 |
| 2009-03-19 | 11,293 | 11,293 | 10,294 | 10,294 | 27 | 46.19 |
| 2009-03-18 | 11,293 | 11,696 | 10,708 | 11,696 | 20 | 52.48 |
| 2009-03-17 | 11,000 | 11,696 | 10,899 | 11,696 | 55 | 52.48 |
| 2009-03-16 | 12,312 | 12,614 | 11,504 | 12,413 | 18 | 55.70 |
| 2009-03-11 | 12,110 | 12,110 | 12,110 | 12,110 | 8 | 54.34 |
| 2009-03-09 | 12,110 | 12,110 | 12,110 | 12,110 | 4 | 54.34 |
| 2009-03-06 | 12,312 | 12,312 | 12,312 | 12,312 | 1 | 55.25 |
| 2009-03-05 | 13,007 | 13,007 | 12,614 | 12,614 | 2 | 56.60 |
| 2009-03-04 | 12,211 | 12,807 | 12,211 | 12,807 | 2 | 57.47 |
| 2009-03-03 | 12,008 | 13,019 | 12,008 | 13,019 | 8 | 58.42 |
| 2009-03-02 | 14,128 | 14,834 | 12,141 | 12,211 | 47 | 54.79 |
| 2009-02-27 | 13,129 | 13,523 | 13,129 | 13,523 | 42 | 60.68 |
| 2009-02-26 | 11,394 | 11,504 | 11,342 | 11,504 | 54 | 51.62 |
| 2009-02-25 | 12,312 | 12,312 | 11,907 | 11,907 | 6 | 53.43 |
| 2009-02-24 | 11,878 | 12,110 | 11,606 | 12,110 | 36 | 54.34 |
| 2009-02-23 | 11,354 | 13,352 | 11,354 | 12,281 | 81 | 55.11 |
| 2009-02-20 | 10,586 | 11,808 | 10,042 | 11,545 | 127 | 51.81 |
| 2009-02-19 | 13,563 | 13,624 | 11,545 | 11,545 | 88 | 51.81 |
| 2009-02-18 | 13,421 | 13,563 | 13,421 | 13,563 | 6 | 60.86 |
| 2009-02-17 | 11,655 | 12,816 | 11,655 | 12,816 | 30 | 57.51 |
| 2009-02-16 | 13,221 | 13,775 | 11,808 | 12,463 | 68 | 55.92 |
| 2009-02-13 | 16,751 | 16,751 | 13,826 | 13,826 | 180 | 62.04 |
| 2009-02-12 | 13,523 | 14,733 | 13,019 | 14,733 | 126 | 66.11 |
| 2009-02-10 | 13,210 | 13,210 | 12,605 | 12,715 | 9 | 57.06 |
| 2009-02-09 | 12,614 | 13,421 | 12,202 | 13,210 | 16 | 59.28 |
| 2009-02-06 | 12,110 | 13,725 | 12,110 | 13,725 | 46 | 61.59 |
| 2009-02-05 | 13,421 | 14,128 | 13,120 | 13,523 | 57 | 60.68 |
| 2009-02-04 | 14,834 | 14,834 | 14,632 | 14,632 | 25 | 65.66 |
| 2009-02-03 | 15,138 | 15,138 | 13,624 | 13,624 | 32 | 61.13 |
| 2009-02-02 | 16,349 | 16,349 | 14,733 | 15,541 | 32 | 69.74 |
| 2009-01-30 | 16,259 | 16,661 | 16,259 | 16,349 | 16 | 73.36 |
| 2009-01-29 | 16,450 | 16,450 | 16,450 | 16,450 | 3 | 73.81 |
| 2009-01-28 | 16,450 | 16,450 | 16,450 | 16,450 | 2 | 73.81 |
| 2009-01-27 | 17,458 | 17,458 | 16,450 | 16,450 | 13 | 73.81 |
| 2009-01-26 | 17,458 | 17,458 | 17,458 | 17,458 | 1 | 78.34 |
| 2009-01-23 | 17,357 | 17,357 | 17,357 | 17,357 | 1 | 77.88 |
| 2009-01-22 | 15,359 | 16,369 | 15,359 | 16,146 | 16 | 72.45 |
| 2009-01-21 | 17,559 | 17,559 | 15,359 | 15,359 | 31 | 68.92 |
| 2009-01-20 | 17,559 | 17,559 | 17,145 | 17,156 | 3 | 76.98 |
| 2009-01-19 | 17,660 | 17,660 | 16,650 | 17,156 | 21 | 76.98 |
| 2009-01-15 | 18,569 | 18,569 | 17,762 | 18,468 | 7 | 82.87 |
| 2009-01-14 | 18,164 | 18,770 | 18,164 | 18,770 | 4 | 84.23 |
| 2009-01-13 | 18,671 | 18,671 | 18,164 | 18,164 | 53 | 81.51 |
| 2009-01-07 | 19,679 | 20,081 | 18,671 | 18,671 | 16 | 83.78 |
| 2009-01-06 | 18,619 | 19,780 | 18,619 | 19,679 | 86 | 88.30 |
| 2009-01-05 | 17,762 | 17,811 | 17,611 | 17,811 | 17 | 79.92 |
分割・併合履歴 ： [2014-05-20]1株→0.895株 [2014-02-21]1株→1.245株 [2011-06-28]1株→200株
