3858 (株)ユビキタスAI 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 | 38,450 | 39,000 | 37,800 | 38,250 | 112 | 382.50 |
| 2009-12-29 | 38,500 | 38,900 | 38,300 | 38,700 | 56 | 387 |
| 2009-12-28 | 37,800 | 39,200 | 37,800 | 38,500 | 155 | 385 |
| 2009-12-25 | 39,500 | 39,500 | 38,350 | 38,500 | 188 | 385 |
| 2009-12-24 | 39,600 | 40,400 | 38,500 | 39,100 | 245 | 391 |
| 2009-12-22 | 40,450 | 40,850 | 39,050 | 39,700 | 304 | 397 |
| 2009-12-21 | 42,000 | 42,000 | 40,500 | 40,850 | 231 | 408.50 |
| 2009-12-18 | 42,800 | 42,800 | 41,800 | 41,850 | 229 | 418.50 |
| 2009-12-17 | 43,000 | 43,000 | 42,200 | 43,000 | 377 | 430 |
| 2009-12-16 | 42,000 | 43,100 | 41,000 | 42,000 | 526 | 420 |
| 2009-12-15 | 42,400 | 42,600 | 41,000 | 41,800 | 232 | 418 |
| 2009-12-14 | 41,900 | 42,100 | 41,150 | 42,100 | 374 | 421 |
| 2009-12-11 | 40,400 | 41,900 | 39,900 | 41,100 | 342 | 411 |
| 2009-12-10 | 40,900 | 40,950 | 39,800 | 39,900 | 413 | 399 |
| 2009-12-09 | 41,800 | 41,800 | 41,000 | 41,050 | 258 | 410.50 |
| 2009-12-08 | 41,000 | 41,950 | 40,500 | 41,000 | 354 | 410 |
| 2009-12-07 | 40,900 | 41,800 | 40,100 | 40,350 | 417 | 403.50 |
| 2009-12-04 | 42,800 | 43,350 | 40,500 | 40,750 | 1,389 | 407.50 |
| 2009-12-03 | 40,400 | 40,400 | 40,400 | 40,400 | 57 | 404 |
| 2009-12-02 | 36,600 | 36,750 | 35,800 | 36,400 | 169 | 364 |
| 2009-12-01 | 35,800 | 36,900 | 35,200 | 36,400 | 213 | 364 |
| 2009-11-30 | 36,000 | 36,750 | 34,000 | 35,000 | 537 | 350 |
| 2009-11-27 | 36,400 | 37,200 | 35,900 | 35,900 | 217 | 359 |
| 2009-11-26 | 36,500 | 37,950 | 36,400 | 37,500 | 90 | 375 |
| 2009-11-25 | 38,700 | 38,700 | 37,300 | 37,300 | 154 | 373 |
| 2009-11-24 | 39,000 | 40,000 | 37,150 | 38,700 | 274 | 387 |
| 2009-11-20 | 38,800 | 38,800 | 37,050 | 38,700 | 232 | 387 |
| 2009-11-19 | 37,100 | 39,000 | 35,000 | 39,000 | 422 | 390 |
| 2009-11-18 | 38,000 | 39,200 | 35,800 | 36,500 | 677 | 365 |
| 2009-11-17 | 41,800 | 42,000 | 37,800 | 38,800 | 1,264 | 388 |
| 2009-11-16 | 44,000 | 44,000 | 40,800 | 41,800 | 709 | 418 |
| 2009-11-13 | 43,600 | 44,500 | 41,750 | 42,800 | 2,074 | 428 |
| 2009-11-12 | 43,500 | 46,000 | 42,900 | 45,600 | 4,995 | 456 |
| 2009-11-11 | 42,000 | 42,000 | 42,000 | 42,000 | 1,469 | 420 |
| 2009-11-10 | 37,200 | 38,000 | 36,000 | 38,000 | 262 | 380 |
| 2009-11-09 | 38,050 | 38,900 | 36,700 | 37,200 | 279 | 372 |
| 2009-11-06 | 37,950 | 40,800 | 37,950 | 39,250 | 255 | 392.50 |
| 2009-11-05 | 39,300 | 39,800 | 36,800 | 37,950 | 277 | 379.50 |
| 2009-11-04 | 41,650 | 41,650 | 39,050 | 39,350 | 180 | 393.50 |
| 2009-11-02 | 38,800 | 41,300 | 38,000 | 41,250 | 165 | 412.50 |
| 2009-10-30 | 39,000 | 40,000 | 38,300 | 39,750 | 202 | 397.50 |
| 2009-10-29 | 39,050 | 39,450 | 37,550 | 38,600 | 502 | 386 |
| 2009-10-28 | 42,000 | 42,000 | 39,500 | 41,000 | 498 | 410 |
| 2009-10-27 | 45,200 | 45,700 | 41,150 | 42,000 | 2,692 | 420 |
| 2009-10-26 | 42,000 | 42,000 | 42,000 | 42,000 | 279 | 420 |
| 2009-10-23 | 39,000 | 39,000 | 37,000 | 38,000 | 226 | 380 |
| 2009-10-22 | 38,850 | 39,800 | 37,650 | 38,800 | 229 | 388 |
| 2009-10-21 | 38,700 | 39,450 | 38,400 | 38,800 | 130 | 388 |
| 2009-10-20 | 39,500 | 39,800 | 38,000 | 38,700 | 223 | 387 |
| 2009-10-19 | 36,000 | 39,000 | 35,900 | 38,900 | 304 | 389 |
| 2009-10-16 | 36,050 | 37,200 | 35,900 | 36,800 | 122 | 368 |
| 2009-10-15 | 36,900 | 37,450 | 35,700 | 36,200 | 114 | 362 |
| 2009-10-14 | 36,600 | 38,000 | 35,200 | 36,500 | 286 | 365 |
| 2009-10-13 | 34,700 | 35,600 | 34,600 | 35,000 | 71 | 350 |
| 2009-10-09 | 35,150 | 35,150 | 33,300 | 34,700 | 75 | 347 |
| 2009-10-08 | 34,100 | 35,200 | 32,800 | 35,150 | 164 | 351.50 |
| 2009-10-07 | 32,200 | 34,700 | 32,200 | 34,100 | 193 | 341 |
| 2009-10-06 | 30,150 | 31,550 | 30,150 | 31,200 | 111 | 312 |
| 2009-10-05 | 30,500 | 30,600 | 30,250 | 30,600 | 71 | 306 |
| 2009-10-02 | 31,100 | 31,950 | 30,800 | 31,100 | 131 | 311 |
| 2009-10-01 | 33,100 | 33,100 | 31,500 | 32,500 | 140 | 325 |
| 2009-09-30 | 33,000 | 34,350 | 32,000 | 33,100 | 190 | 331 |
| 2009-09-29 | 33,200 | 34,000 | 33,200 | 33,350 | 73 | 333.50 |
| 2009-09-28 | 35,000 | 35,000 | 34,000 | 34,000 | 129 | 340 |
| 2009-09-25 | 35,800 | 36,300 | 35,000 | 35,300 | 118 | 353 |
| 2009-09-24 | 35,200 | 35,500 | 35,000 | 35,350 | 108 | 353.50 |
| 2009-09-18 | 35,950 | 36,300 | 35,500 | 36,000 | 120 | 360 |
| 2009-09-17 | 36,350 | 36,800 | 36,000 | 36,550 | 137 | 365.50 |
| 2009-09-16 | 36,800 | 37,200 | 36,050 | 36,600 | 139 | 366 |
| 2009-09-15 | 37,500 | 37,500 | 36,650 | 37,500 | 104 | 375 |
| 2009-09-14 | 38,300 | 38,750 | 37,500 | 37,500 | 165 | 375 |
| 2009-09-11 | 37,950 | 38,800 | 37,950 | 38,500 | 123 | 385 |
| 2009-09-10 | 38,050 | 39,000 | 37,950 | 37,950 | 206 | 379.50 |
| 2009-09-09 | 37,100 | 38,100 | 36,500 | 38,050 | 165 | 380.50 |
| 2009-09-08 | 36,850 | 37,100 | 36,000 | 37,100 | 243 | 371 |
| 2009-09-07 | 37,500 | 38,200 | 36,000 | 37,250 | 345 | 372.50 |
| 2009-09-04 | 39,100 | 39,300 | 37,800 | 38,200 | 216 | 382 |
| 2009-09-03 | 40,000 | 40,000 | 39,300 | 39,600 | 141 | 396 |
| 2009-09-02 | 40,100 | 40,100 | 39,500 | 40,000 | 164 | 400 |
| 2009-09-01 | 40,150 | 40,800 | 40,100 | 40,300 | 83 | 403 |
| 2009-08-31 | 40,400 | 40,850 | 40,050 | 40,150 | 109 | 401.50 |
| 2009-08-28 | 40,500 | 40,650 | 40,300 | 40,400 | 132 | 404 |
| 2009-08-27 | 40,800 | 40,800 | 40,450 | 40,500 | 97 | 405 |
| 2009-08-26 | 40,600 | 41,100 | 40,550 | 40,800 | 142 | 408 |
| 2009-08-25 | 40,600 | 40,800 | 40,050 | 40,600 | 219 | 406 |
| 2009-08-24 | 40,950 | 41,350 | 40,500 | 40,900 | 141 | 409 |
| 2009-08-21 | 40,900 | 40,900 | 40,000 | 40,600 | 261 | 406 |
| 2009-08-20 | 41,450 | 41,450 | 40,000 | 40,950 | 170 | 409.50 |
| 2009-08-19 | 41,750 | 41,900 | 41,450 | 41,450 | 110 | 414.50 |
| 2009-08-18 | 41,350 | 42,200 | 41,300 | 41,700 | 216 | 417 |
| 2009-08-17 | 41,400 | 42,300 | 41,300 | 42,000 | 207 | 420 |
| 2009-08-14 | 42,000 | 42,400 | 41,250 | 41,400 | 189 | 414 |
| 2009-08-13 | 41,500 | 42,900 | 41,300 | 42,000 | 235 | 420 |
| 2009-08-12 | 41,450 | 41,450 | 41,100 | 41,300 | 137 | 413 |
| 2009-08-11 | 41,100 | 41,800 | 41,100 | 41,500 | 117 | 415 |
| 2009-08-10 | 41,500 | 41,900 | 41,200 | 41,900 | 163 | 419 |
| 2009-08-07 | 41,850 | 42,400 | 41,250 | 41,500 | 144 | 415 |
| 2009-08-06 | 42,500 | 42,800 | 41,800 | 42,000 | 118 | 420 |
| 2009-08-05 | 42,400 | 42,500 | 41,000 | 42,500 | 273 | 425 |
| 2009-08-04 | 42,400 | 44,900 | 42,000 | 42,500 | 1,096 | 425 |
| 2009-08-03 | 42,900 | 44,500 | 42,700 | 44,000 | 1,552 | 440 |
| 2009-07-31 | 40,600 | 40,900 | 40,500 | 40,500 | 131 | 405 |
| 2009-07-30 | 40,800 | 41,000 | 40,700 | 41,000 | 48 | 410 |
| 2009-07-29 | 40,600 | 41,200 | 40,600 | 41,000 | 92 | 410 |
| 2009-07-28 | 41,000 | 41,400 | 40,800 | 41,000 | 93 | 410 |
| 2009-07-27 | 41,550 | 41,950 | 40,800 | 41,850 | 132 | 418.50 |
| 2009-07-24 | 42,750 | 42,800 | 40,500 | 41,550 | 231 | 415.50 |
| 2009-07-23 | 41,900 | 42,000 | 40,500 | 41,150 | 90 | 411.50 |
| 2009-07-22 | 42,500 | 42,500 | 41,300 | 42,300 | 144 | 423 |
| 2009-07-21 | 43,000 | 43,250 | 41,500 | 42,400 | 152 | 424 |
| 2009-07-17 | 41,000 | 42,600 | 41,000 | 42,600 | 157 | 426 |
| 2009-07-16 | 42,900 | 42,900 | 40,350 | 40,350 | 167 | 403.50 |
| 2009-07-15 | 41,200 | 41,200 | 39,900 | 41,000 | 107 | 410 |
| 2009-07-14 | 40,000 | 41,000 | 39,600 | 40,650 | 205 | 406.50 |
| 2009-07-13 | 41,650 | 42,100 | 39,250 | 39,250 | 530 | 392.50 |
| 2009-07-10 | 46,050 | 46,050 | 42,500 | 43,250 | 482 | 432.50 |
| 2009-07-09 | 49,500 | 49,800 | 46,000 | 46,000 | 399 | 460 |
| 2009-07-08 | 47,500 | 49,500 | 45,400 | 49,500 | 576 | 495 |
| 2009-07-07 | 49,900 | 52,500 | 47,750 | 48,000 | 1,205 | 480 |
| 2009-07-06 | 46,300 | 49,800 | 45,900 | 49,100 | 747 | 491 |
| 2009-07-03 | 45,500 | 46,000 | 45,200 | 45,900 | 182 | 459 |
| 2009-07-02 | 45,300 | 47,000 | 45,300 | 46,000 | 247 | 460 |
| 2009-07-01 | 45,750 | 46,000 | 45,000 | 45,000 | 144 | 450 |
| 2009-06-30 | 45,300 | 45,700 | 45,000 | 45,550 | 212 | 455.50 |
| 2009-06-29 | 46,300 | 46,300 | 45,050 | 45,300 | 342 | 453 |
| 2009-06-26 | 47,500 | 47,900 | 46,250 | 46,300 | 184 | 463 |
| 2009-06-25 | 45,350 | 47,500 | 45,300 | 47,000 | 394 | 470 |
| 2009-06-24 | 46,000 | 46,500 | 45,250 | 45,250 | 167 | 452.50 |
| 2009-06-23 | 46,650 | 46,800 | 45,650 | 46,400 | 268 | 464 |
| 2009-06-22 | 46,000 | 47,600 | 45,650 | 47,000 | 224 | 470 |
| 2009-06-19 | 45,150 | 46,900 | 45,000 | 45,700 | 384 | 457 |
| 2009-06-18 | 46,450 | 46,450 | 44,500 | 44,500 | 345 | 445 |
| 2009-06-17 | 45,000 | 46,700 | 44,800 | 46,500 | 618 | 465 |
| 2009-06-16 | 49,950 | 51,200 | 46,100 | 47,000 | 1,228 | 470 |
| 2009-06-15 | 46,500 | 49,550 | 46,500 | 49,550 | 1,305 | 495.50 |
| 2009-06-12 | 43,750 | 46,400 | 43,300 | 45,550 | 954 | 455.50 |
| 2009-06-11 | 41,800 | 43,900 | 41,800 | 43,350 | 472 | 433.50 |
| 2009-06-10 | 40,900 | 41,800 | 40,850 | 41,800 | 235 | 418 |
| 2009-06-09 | 41,900 | 41,900 | 40,800 | 40,900 | 305 | 409 |
| 2009-06-08 | 41,000 | 43,200 | 40,800 | 41,900 | 529 | 419 |
| 2009-06-05 | 41,700 | 41,750 | 40,500 | 40,700 | 318 | 407 |
| 2009-06-04 | 41,600 | 42,500 | 41,500 | 41,750 | 221 | 417.50 |
| 2009-06-03 | 41,450 | 42,350 | 41,400 | 41,600 | 279 | 416 |
| 2009-06-02 | 44,000 | 44,250 | 41,000 | 41,400 | 585 | 414 |
| 2009-06-01 | 42,800 | 44,000 | 42,500 | 43,300 | 433 | 433 |
| 2009-05-29 | 42,500 | 42,950 | 41,300 | 42,400 | 411 | 424 |
| 2009-05-28 | 41,350 | 42,300 | 40,950 | 42,000 | 302 | 420 |
| 2009-05-27 | 45,400 | 45,500 | 41,100 | 42,150 | 729 | 421.50 |
| 2009-05-26 | 45,300 | 46,000 | 42,500 | 44,000 | 1,195 | 440 |
| 2009-05-25 | 45,000 | 46,500 | 43,800 | 46,500 | 2,421 | 465 |
| 2009-05-22 | 38,900 | 42,950 | 38,900 | 42,500 | 2,532 | 425 |
| 2009-05-21 | 37,550 | 40,000 | 37,100 | 38,900 | 480 | 389 |
| 2009-05-20 | 37,500 | 38,100 | 37,400 | 37,500 | 85 | 375 |
| 2009-05-19 | 37,700 | 38,500 | 37,500 | 37,800 | 108 | 378 |
| 2009-05-18 | 38,900 | 38,900 | 37,500 | 37,550 | 168 | 375.50 |
| 2009-05-15 | 37,500 | 41,000 | 37,200 | 38,900 | 410 | 389 |
| 2009-05-14 | 38,450 | 38,850 | 37,050 | 37,500 | 291 | 375 |
| 2009-05-13 | 37,250 | 38,850 | 37,200 | 38,850 | 154 | 388.50 |
| 2009-05-12 | 38,150 | 38,400 | 37,200 | 37,250 | 147 | 372.50 |
| 2009-05-11 | 38,800 | 40,500 | 38,000 | 38,100 | 275 | 381 |
| 2009-05-08 | 39,000 | 39,200 | 38,000 | 39,200 | 138 | 392 |
| 2009-05-07 | 38,850 | 38,900 | 38,200 | 38,850 | 90 | 388.50 |
| 2009-05-01 | 38,000 | 39,000 | 37,500 | 37,900 | 124 | 379 |
| 2009-04-30 | 38,200 | 39,000 | 36,200 | 37,900 | 232 | 379 |
| 2009-04-28 | 40,050 | 40,050 | 38,100 | 38,500 | 147 | 385 |
| 2009-04-27 | 38,950 | 40,100 | 38,900 | 40,100 | 120 | 401 |
| 2009-04-24 | 40,000 | 40,200 | 38,000 | 38,000 | 210 | 380 |
| 2009-04-23 | 37,200 | 38,800 | 37,100 | 38,800 | 153 | 388 |
| 2009-04-22 | 38,100 | 38,100 | 37,100 | 37,600 | 129 | 376 |
| 2009-04-21 | 38,300 | 38,500 | 37,400 | 38,500 | 105 | 385 |
| 2009-04-20 | 38,100 | 39,000 | 38,000 | 38,700 | 28 | 387 |
| 2009-04-17 | 39,400 | 39,400 | 38,000 | 38,500 | 96 | 385 |
| 2009-04-16 | 39,450 | 39,900 | 38,500 | 39,500 | 181 | 395 |
| 2009-04-15 | 37,550 | 40,500 | 37,400 | 40,200 | 263 | 402 |
| 2009-04-14 | 38,450 | 38,450 | 37,050 | 38,200 | 120 | 382 |
| 2009-04-13 | 38,450 | 38,500 | 37,000 | 37,250 | 160 | 372.50 |
| 2009-04-10 | 38,600 | 38,800 | 37,000 | 37,650 | 146 | 376.50 |
| 2009-04-09 | 36,800 | 38,800 | 36,100 | 38,200 | 133 | 382 |
| 2009-04-08 | 38,000 | 38,000 | 35,800 | 36,800 | 179 | 368 |
| 2009-04-07 | 38,750 | 41,750 | 37,100 | 38,200 | 904 | 382 |
| 2009-04-06 | 34,400 | 38,350 | 34,400 | 38,350 | 357 | 383.50 |
| 2009-04-03 | 35,000 | 35,500 | 33,600 | 34,350 | 268 | 343.50 |
| 2009-04-02 | 32,600 | 34,850 | 32,600 | 34,000 | 169 | 340 |
| 2009-04-01 | 32,050 | 34,900 | 31,850 | 32,950 | 249 | 329.50 |
| 2009-03-31 | 32,100 | 32,700 | 31,450 | 31,550 | 115 | 315.50 |
| 2009-03-30 | 34,300 | 34,900 | 32,900 | 32,900 | 133 | 329 |
| 2009-03-27 | 35,300 | 35,500 | 33,500 | 33,900 | 157 | 339 |
| 2009-03-26 | 34,900 | 36,000 | 33,100 | 34,900 | 141 | 349 |
| 2009-03-25 | 33,300 | 35,000 | 32,050 | 34,700 | 305 | 347 |
| 2009-03-24 | 32,500 | 33,850 | 32,000 | 32,900 | 171 | 329 |
| 2009-03-23 | 32,200 | 32,500 | 30,650 | 32,500 | 212 | 325 |
| 2009-03-19 | 33,000 | 33,900 | 31,500 | 33,500 | 91 | 335 |
| 2009-03-18 | 33,600 | 33,600 | 32,000 | 33,500 | 111 | 335 |
| 2009-03-17 | 32,450 | 33,900 | 30,300 | 33,000 | 180 | 330 |
| 2009-03-16 | 30,550 | 33,000 | 30,000 | 32,500 | 186 | 325 |
| 2009-03-13 | 32,600 | 32,600 | 28,310 | 30,400 | 179 | 304 |
| 2009-03-12 | 29,300 | 32,050 | 29,300 | 31,000 | 155 | 310 |
| 2009-03-11 | 29,200 | 29,800 | 28,600 | 29,300 | 88 | 293 |
| 2009-03-10 | 29,000 | 30,000 | 29,000 | 29,200 | 38 | 292 |
| 2009-03-09 | 29,500 | 29,500 | 28,500 | 29,100 | 106 | 291 |
| 2009-03-06 | 31,200 | 31,200 | 29,600 | 29,900 | 106 | 299 |
| 2009-03-05 | 32,200 | 32,800 | 31,200 | 32,000 | 88 | 320 |
| 2009-03-04 | 32,300 | 32,900 | 31,400 | 32,900 | 59 | 329 |
| 2009-03-03 | 34,000 | 34,400 | 32,100 | 33,500 | 122 | 335 |
| 2009-03-02 | 35,900 | 35,900 | 33,800 | 35,000 | 127 | 350 |
| 2009-02-27 | 32,050 | 35,500 | 29,890 | 35,500 | 276 | 355 |
| 2009-02-26 | 29,310 | 32,050 | 29,100 | 32,050 | 232 | 320.50 |
| 2009-02-25 | 29,010 | 29,400 | 28,600 | 29,000 | 43 | 290 |
| 2009-02-24 | 28,060 | 29,400 | 28,020 | 28,100 | 80 | 281 |
| 2009-02-23 | 31,050 | 31,050 | 27,800 | 29,400 | 188 | 294 |
| 2009-02-20 | 32,000 | 32,500 | 31,200 | 31,400 | 94 | 314 |
| 2009-02-19 | 32,150 | 33,500 | 32,000 | 32,000 | 144 | 320 |
| 2009-02-18 | 33,900 | 33,900 | 32,550 | 33,050 | 121 | 330.50 |
| 2009-02-17 | 35,050 | 35,050 | 33,500 | 34,200 | 160 | 342 |
| 2009-02-16 | 36,250 | 36,700 | 35,200 | 35,200 | 74 | 352 |
| 2009-02-13 | 36,800 | 36,900 | 36,000 | 36,700 | 166 | 367 |
| 2009-02-12 | 38,700 | 38,700 | 37,000 | 37,600 | 92 | 376 |
| 2009-02-10 | 37,500 | 40,100 | 37,350 | 38,600 | 140 | 386 |
| 2009-02-09 | 39,000 | 40,100 | 37,000 | 37,900 | 252 | 379 |
| 2009-02-06 | 37,500 | 38,000 | 37,050 | 38,000 | 140 | 380 |
| 2009-02-05 | 37,400 | 38,000 | 37,100 | 37,850 | 83 | 378.50 |
| 2009-02-04 | 37,700 | 38,000 | 37,100 | 37,800 | 95 | 378 |
| 2009-02-03 | 38,500 | 38,700 | 37,400 | 38,500 | 99 | 385 |
| 2009-02-02 | 39,000 | 39,500 | 38,100 | 38,500 | 124 | 385 |
| 2009-01-30 | 39,200 | 39,600 | 39,100 | 39,300 | 78 | 393 |
| 2009-01-29 | 40,000 | 41,000 | 39,500 | 40,000 | 55 | 400 |
| 2009-01-28 | 40,200 | 40,300 | 39,000 | 39,700 | 115 | 397 |
| 2009-01-27 | 40,000 | 40,350 | 39,750 | 40,000 | 71 | 400 |
| 2009-01-26 | 40,000 | 40,500 | 39,600 | 39,700 | 76 | 397 |
| 2009-01-23 | 40,700 | 40,700 | 39,700 | 40,300 | 87 | 403 |
| 2009-01-22 | 40,400 | 40,400 | 39,550 | 40,300 | 101 | 403 |
| 2009-01-21 | 40,200 | 41,200 | 40,000 | 40,300 | 110 | 403 |
| 2009-01-20 | 43,000 | 43,000 | 40,000 | 41,400 | 215 | 414 |
| 2009-01-19 | 43,800 | 43,800 | 42,100 | 43,200 | 227 | 432 |
| 2009-01-16 | 40,150 | 41,800 | 40,000 | 40,050 | 108 | 400.50 |
| 2009-01-15 | 40,100 | 40,100 | 39,000 | 40,000 | 87 | 400 |
| 2009-01-14 | 40,400 | 41,000 | 40,400 | 40,500 | 24 | 405 |
| 2009-01-13 | 40,050 | 41,000 | 39,500 | 40,400 | 154 | 404 |
| 2009-01-09 | 41,250 | 41,800 | 40,100 | 41,000 | 127 | 410 |
| 2009-01-08 | 41,500 | 42,500 | 41,250 | 41,350 | 132 | 413.50 |
| 2009-01-07 | 45,100 | 46,800 | 43,000 | 43,100 | 349 | 431 |
| 2009-01-06 | 42,800 | 46,000 | 41,550 | 45,000 | 442 | 450 |
| 2009-01-05 | 41,500 | 43,000 | 41,100 | 42,000 | 138 | 420 |
分割・併合履歴 ： [2013-09-26]1株→100株
