4082 第一稀元素化学工業(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 | 2,810 | 2,830 | 2,760 | 2,830 | 3,100 | 566 |
| 2009-12-29 | 2,845 | 2,845 | 2,760 | 2,815 | 4,400 | 563 |
| 2009-12-28 | 2,770 | 2,830 | 2,770 | 2,810 | 3,600 | 562 |
| 2009-12-25 | 2,800 | 2,845 | 2,760 | 2,845 | 6,500 | 569 |
| 2009-12-24 | 2,800 | 2,830 | 2,770 | 2,820 | 8,000 | 564 |
| 2009-12-22 | 2,740 | 2,790 | 2,740 | 2,765 | 7,100 | 553 |
| 2009-12-21 | 2,730 | 2,770 | 2,710 | 2,770 | 9,100 | 554 |
| 2009-12-18 | 2,745 | 2,795 | 2,740 | 2,795 | 3,100 | 559 |
| 2009-12-17 | 2,750 | 2,840 | 2,710 | 2,785 | 12,200 | 557 |
| 2009-12-16 | 2,760 | 2,800 | 2,720 | 2,750 | 15,700 | 550 |
| 2009-12-15 | 2,760 | 2,805 | 2,760 | 2,800 | 9,000 | 560 |
| 2009-12-14 | 2,855 | 2,890 | 2,790 | 2,795 | 4,000 | 559 |
| 2009-12-11 | 2,790 | 2,885 | 2,790 | 2,865 | 4,200 | 573 |
| 2009-12-10 | 2,890 | 2,920 | 2,800 | 2,845 | 8,100 | 569 |
| 2009-12-09 | 2,980 | 3,020 | 2,920 | 2,920 | 8,200 | 584 |
| 2009-12-08 | 3,050 | 3,060 | 3,020 | 3,020 | 5,600 | 604 |
| 2009-12-07 | 3,050 | 3,110 | 2,970 | 3,030 | 7,100 | 606 |
| 2009-12-04 | 3,010 | 3,080 | 2,990 | 3,020 | 7,600 | 604 |
| 2009-12-03 | 2,955 | 3,040 | 2,955 | 3,000 | 14,300 | 600 |
| 2009-12-02 | 2,990 | 3,040 | 2,865 | 2,950 | 13,100 | 590 |
| 2009-12-01 | 2,890 | 2,990 | 2,830 | 2,990 | 11,300 | 598 |
| 2009-11-30 | 2,730 | 2,870 | 2,730 | 2,850 | 14,700 | 570 |
| 2009-11-27 | 2,820 | 2,880 | 2,740 | 2,760 | 20,000 | 552 |
| 2009-11-26 | 2,915 | 2,970 | 2,895 | 2,925 | 6,200 | 585 |
| 2009-11-25 | 2,885 | 2,985 | 2,830 | 2,985 | 10,200 | 597 |
| 2009-11-24 | 3,000 | 3,000 | 2,850 | 2,870 | 19,500 | 574 |
| 2009-11-20 | 2,955 | 2,970 | 2,845 | 2,930 | 14,400 | 586 |
| 2009-11-19 | 2,790 | 2,945 | 2,760 | 2,940 | 15,900 | 588 |
| 2009-11-18 | 2,820 | 2,870 | 2,730 | 2,760 | 14,000 | 552 |
| 2009-11-17 | 2,865 | 2,890 | 2,710 | 2,800 | 23,700 | 560 |
| 2009-11-16 | 2,990 | 2,990 | 2,750 | 2,790 | 39,000 | 558 |
| 2009-11-13 | 3,000 | 3,150 | 2,940 | 3,050 | 20,700 | 610 |
| 2009-11-12 | 3,190 | 3,190 | 2,940 | 3,040 | 24,300 | 608 |
| 2009-11-11 | 3,200 | 3,250 | 3,060 | 3,190 | 19,500 | 638 |
| 2009-11-10 | 3,120 | 3,330 | 3,120 | 3,250 | 55,000 | 650 |
| 2009-11-09 | 2,830 | 3,150 | 2,805 | 3,090 | 33,700 | 618 |
| 2009-11-06 | 2,920 | 2,930 | 2,805 | 2,805 | 12,300 | 561 |
| 2009-11-05 | 2,900 | 2,995 | 2,850 | 2,870 | 20,000 | 574 |
| 2009-11-04 | 2,860 | 2,945 | 2,860 | 2,940 | 10,400 | 588 |
| 2009-11-02 | 2,860 | 2,960 | 2,860 | 2,890 | 10,900 | 578 |
| 2009-10-30 | 3,030 | 3,040 | 2,960 | 2,965 | 16,300 | 593 |
| 2009-10-29 | 2,925 | 3,000 | 2,880 | 2,960 | 19,500 | 592 |
| 2009-10-28 | 2,995 | 3,010 | 2,900 | 3,010 | 33,700 | 602 |
| 2009-10-27 | 3,080 | 3,150 | 2,940 | 2,970 | 58,300 | 594 |
| 2009-10-26 | 3,200 | 3,250 | 3,100 | 3,130 | 24,900 | 626 |
| 2009-10-23 | 3,310 | 3,370 | 3,230 | 3,240 | 21,700 | 648 |
| 2009-10-22 | 3,260 | 3,270 | 3,200 | 3,260 | 10,200 | 652 |
| 2009-10-21 | 3,220 | 3,280 | 3,160 | 3,280 | 29,800 | 656 |
| 2009-10-20 | 3,400 | 3,400 | 3,260 | 3,320 | 24,900 | 664 |
| 2009-10-19 | 3,110 | 3,440 | 3,110 | 3,430 | 41,300 | 686 |
| 2009-10-16 | 3,290 | 3,290 | 3,100 | 3,150 | 35,000 | 630 |
| 2009-10-15 | 3,140 | 3,340 | 3,130 | 3,270 | 63,400 | 654 |
| 2009-10-14 | 3,440 | 3,440 | 3,060 | 3,090 | 80,000 | 618 |
| 2009-10-13 | 3,500 | 3,500 | 3,290 | 3,440 | 69,700 | 688 |
| 2009-10-09 | 3,030 | 3,390 | 2,985 | 3,390 | 120,300 | 678 |
| 2009-10-08 | 2,835 | 3,060 | 2,775 | 2,990 | 103,000 | 598 |
| 2009-10-07 | 2,720 | 2,840 | 2,685 | 2,840 | 31,900 | 568 |
| 2009-10-06 | 2,650 | 2,700 | 2,605 | 2,680 | 13,900 | 536 |
| 2009-10-05 | 2,760 | 2,840 | 2,545 | 2,555 | 38,200 | 511 |
| 2009-10-02 | 2,665 | 2,745 | 2,625 | 2,745 | 23,700 | 549 |
| 2009-10-01 | 2,695 | 2,765 | 2,630 | 2,745 | 25,300 | 549 |
| 2009-09-30 | 2,500 | 2,745 | 2,500 | 2,700 | 58,700 | 540 |
| 2009-09-29 | 2,495 | 2,495 | 2,410 | 2,445 | 8,200 | 489 |
| 2009-09-28 | 2,510 | 2,510 | 2,330 | 2,420 | 15,100 | 484 |
| 2009-09-25 | 2,480 | 2,580 | 2,470 | 2,510 | 7,600 | 502 |
| 2009-09-24 | 2,590 | 2,635 | 2,515 | 2,515 | 9,700 | 503 |
| 2009-09-18 | 2,460 | 2,550 | 2,460 | 2,550 | 10,000 | 510 |
| 2009-09-17 | 2,610 | 2,650 | 2,500 | 2,500 | 9,300 | 500 |
| 2009-09-16 | 2,670 | 2,670 | 2,580 | 2,605 | 6,900 | 521 |
| 2009-09-15 | 2,715 | 2,745 | 2,675 | 2,710 | 15,000 | 542 |
| 2009-09-14 | 2,700 | 2,740 | 2,650 | 2,710 | 26,200 | 542 |
| 2009-09-11 | 2,600 | 2,720 | 2,580 | 2,680 | 47,800 | 536 |
| 2009-09-10 | 2,515 | 2,600 | 2,515 | 2,590 | 19,500 | 518 |
| 2009-09-09 | 2,570 | 2,660 | 2,515 | 2,545 | 30,100 | 509 |
| 2009-09-08 | 2,555 | 2,640 | 2,540 | 2,635 | 18,500 | 527 |
| 2009-09-07 | 2,475 | 2,590 | 2,475 | 2,540 | 10,500 | 508 |
| 2009-09-04 | 2,430 | 2,485 | 2,410 | 2,475 | 13,200 | 495 |
| 2009-09-03 | 2,415 | 2,510 | 2,395 | 2,455 | 21,100 | 491 |
| 2009-09-02 | 2,385 | 2,515 | 2,380 | 2,405 | 26,700 | 481 |
| 2009-09-01 | 2,485 | 2,545 | 2,475 | 2,505 | 10,900 | 501 |
| 2009-08-31 | 2,625 | 2,630 | 2,460 | 2,520 | 35,500 | 504 |
| 2009-08-28 | 2,635 | 2,680 | 2,620 | 2,625 | 22,400 | 525 |
| 2009-08-27 | 2,645 | 2,780 | 2,555 | 2,620 | 51,600 | 524 |
| 2009-08-26 | 2,765 | 2,890 | 2,645 | 2,675 | 76,800 | 535 |
| 2009-08-25 | 2,505 | 2,800 | 2,505 | 2,765 | 89,700 | 553 |
| 2009-08-24 | 2,460 | 2,560 | 2,440 | 2,545 | 30,200 | 509 |
| 2009-08-21 | 2,425 | 2,480 | 2,350 | 2,380 | 14,600 | 476 |
| 2009-08-20 | 2,375 | 2,430 | 2,310 | 2,430 | 31,100 | 486 |
| 2009-08-19 | 2,410 | 2,470 | 2,300 | 2,300 | 58,800 | 460 |
| 2009-08-18 | 2,565 | 2,610 | 2,420 | 2,450 | 63,500 | 490 |
| 2009-08-17 | 2,535 | 2,820 | 2,500 | 2,645 | 94,200 | 529 |
| 2009-08-14 | 2,300 | 2,600 | 2,280 | 2,550 | 56,800 | 510 |
| 2009-08-13 | 2,230 | 2,280 | 2,175 | 2,265 | 33,100 | 453 |
| 2009-08-12 | 2,060 | 2,260 | 2,060 | 2,230 | 48,100 | 446 |
| 2009-08-11 | 2,015 | 2,060 | 2,015 | 2,060 | 18,100 | 412 |
| 2009-08-10 | 1,955 | 2,100 | 1,955 | 2,015 | 31,600 | 403 |
| 2009-08-07 | 1,936 | 1,950 | 1,870 | 1,950 | 42,100 | 390 |
| 2009-08-06 | 1,753 | 2,060 | 1,753 | 1,971 | 91,300 | 394.20 |
| 2009-08-05 | 1,649 | 1,760 | 1,649 | 1,760 | 47,900 | 352 |
| 2009-08-04 | 1,630 | 1,688 | 1,600 | 1,605 | 18,500 | 321 |
| 2009-08-03 | 1,585 | 1,640 | 1,585 | 1,638 | 11,400 | 327.60 |
| 2009-07-31 | 1,600 | 1,605 | 1,570 | 1,585 | 11,000 | 317 |
| 2009-07-30 | 1,530 | 1,555 | 1,530 | 1,555 | 1,700 | 311 |
| 2009-07-29 | 1,528 | 1,558 | 1,528 | 1,534 | 2,300 | 306.80 |
| 2009-07-28 | 1,589 | 1,590 | 1,560 | 1,588 | 1,200 | 317.60 |
| 2009-07-27 | 1,583 | 1,595 | 1,583 | 1,590 | 2,600 | 318 |
| 2009-07-24 | 1,627 | 1,627 | 1,560 | 1,580 | 5,200 | 316 |
| 2009-07-23 | 1,661 | 1,661 | 1,600 | 1,630 | 7,500 | 326 |
| 2009-07-22 | 1,600 | 1,657 | 1,580 | 1,631 | 5,400 | 326.20 |
| 2009-07-21 | 1,554 | 1,589 | 1,539 | 1,588 | 1,900 | 317.60 |
| 2009-07-17 | 1,600 | 1,610 | 1,526 | 1,526 | 3,200 | 305.20 |
| 2009-07-16 | 1,600 | 1,602 | 1,550 | 1,579 | 3,300 | 315.80 |
| 2009-07-15 | 1,503 | 1,550 | 1,503 | 1,527 | 1,700 | 305.40 |
| 2009-07-14 | 1,460 | 1,498 | 1,460 | 1,498 | 4,700 | 299.60 |
| 2009-07-13 | 1,550 | 1,555 | 1,370 | 1,400 | 11,500 | 280 |
| 2009-07-10 | 1,611 | 1,630 | 1,601 | 1,607 | 5,600 | 321.40 |
| 2009-07-09 | 1,635 | 1,640 | 1,588 | 1,588 | 7,200 | 317.60 |
| 2009-07-08 | 1,613 | 1,645 | 1,580 | 1,645 | 18,300 | 329 |
| 2009-07-07 | 1,691 | 1,691 | 1,610 | 1,623 | 16,000 | 324.60 |
| 2009-07-06 | 1,739 | 1,739 | 1,664 | 1,691 | 24,000 | 338.20 |
| 2009-07-03 | 1,670 | 1,685 | 1,651 | 1,680 | 9,500 | 336 |
| 2009-07-02 | 1,769 | 1,785 | 1,650 | 1,690 | 25,100 | 338 |
| 2009-07-01 | 1,800 | 1,805 | 1,790 | 1,799 | 12,600 | 359.80 |
| 2009-06-30 | 1,815 | 1,830 | 1,760 | 1,830 | 27,600 | 366 |
| 2009-06-29 | 1,800 | 1,800 | 1,730 | 1,777 | 17,600 | 355.40 |
| 2009-06-26 | 1,710 | 1,750 | 1,690 | 1,750 | 24,600 | 350 |
| 2009-06-25 | 1,671 | 1,724 | 1,630 | 1,660 | 28,000 | 332 |
| 2009-06-24 | 1,618 | 1,715 | 1,618 | 1,660 | 26,500 | 332 |
| 2009-06-23 | 1,619 | 1,619 | 1,573 | 1,590 | 11,300 | 318 |
| 2009-06-22 | 1,540 | 1,635 | 1,540 | 1,635 | 17,100 | 327 |
| 2009-06-19 | 1,605 | 1,620 | 1,510 | 1,520 | 14,100 | 304 |
| 2009-06-18 | 1,510 | 1,525 | 1,505 | 1,515 | 4,900 | 303 |
| 2009-06-17 | 1,532 | 1,555 | 1,500 | 1,521 | 8,000 | 304.20 |
| 2009-06-16 | 1,540 | 1,559 | 1,490 | 1,535 | 19,800 | 307 |
| 2009-06-15 | 1,531 | 1,597 | 1,531 | 1,545 | 11,500 | 309 |
| 2009-06-12 | 1,515 | 1,535 | 1,512 | 1,515 | 10,500 | 303 |
| 2009-06-11 | 1,500 | 1,538 | 1,500 | 1,507 | 14,200 | 301.40 |
| 2009-06-10 | 1,540 | 1,550 | 1,460 | 1,516 | 22,200 | 303.20 |
| 2009-06-09 | 1,570 | 1,665 | 1,482 | 1,550 | 42,100 | 310 |
| 2009-06-08 | 1,530 | 1,540 | 1,450 | 1,540 | 25,600 | 308 |
| 2009-06-05 | 1,278 | 1,346 | 1,275 | 1,340 | 18,000 | 268 |
| 2009-06-04 | 1,191 | 1,260 | 1,190 | 1,258 | 18,500 | 251.60 |
| 2009-06-03 | 1,176 | 1,200 | 1,172 | 1,194 | 13,500 | 238.80 |
| 2009-06-02 | 1,185 | 1,185 | 1,160 | 1,165 | 6,300 | 233 |
| 2009-06-01 | 1,160 | 1,180 | 1,138 | 1,151 | 7,800 | 230.20 |
| 2009-05-29 | 1,160 | 1,199 | 1,160 | 1,160 | 11,800 | 232 |
| 2009-05-28 | 1,144 | 1,195 | 1,140 | 1,157 | 9,300 | 231.40 |
| 2009-05-27 | 1,165 | 1,170 | 1,144 | 1,145 | 5,100 | 229 |
| 2009-05-26 | 1,174 | 1,200 | 1,126 | 1,145 | 16,600 | 229 |
| 2009-05-25 | 1,043 | 1,182 | 1,040 | 1,170 | 43,800 | 234 |
| 2009-05-22 | 1,013 | 1,044 | 1,010 | 1,044 | 3,100 | 208.80 |
| 2009-05-21 | 1,022 | 1,033 | 1,011 | 1,033 | 2,400 | 206.60 |
| 2009-05-20 | 1,045 | 1,053 | 1,020 | 1,037 | 5,400 | 207.40 |
| 2009-05-19 | 1,039 | 1,045 | 1,035 | 1,042 | 6,300 | 208.40 |
| 2009-05-18 | 1,045 | 1,045 | 1,000 | 1,023 | 7,500 | 204.60 |
| 2009-05-15 | 1,022 | 1,050 | 1,022 | 1,045 | 5,800 | 209 |
| 2009-05-14 | 1,050 | 1,066 | 1,016 | 1,018 | 11,100 | 203.60 |
| 2009-05-13 | 1,057 | 1,079 | 1,045 | 1,066 | 11,900 | 213.20 |
| 2009-05-12 | 1,048 | 1,080 | 1,015 | 1,041 | 11,800 | 208.20 |
| 2009-05-11 | 1,093 | 1,093 | 1,070 | 1,088 | 11,300 | 217.60 |
| 2009-05-08 | 1,079 | 1,091 | 1,067 | 1,090 | 19,900 | 218 |
| 2009-05-07 | 1,025 | 1,089 | 1,024 | 1,083 | 21,900 | 216.60 |
| 2009-05-01 | 959 | 1,000 | 950 | 989 | 11,300 | 197.80 |
| 2009-04-30 | 937 | 978 | 937 | 976 | 16,600 | 195.20 |
| 2009-04-28 | 921 | 944 | 910 | 927 | 10,100 | 185.40 |
| 2009-04-27 | 861 | 950 | 861 | 950 | 29,300 | 190 |
| 2009-04-24 | 859 | 870 | 843 | 851 | 27,000 | 170.20 |
| 2009-04-23 | 900 | 900 | 853 | 870 | 68,800 | 174 |
| 2009-04-21 | 650 | 705 | 650 | 700 | 9,900 | 140 |
| 2009-04-20 | 690 | 690 | 650 | 660 | 17,900 | 132 |
| 2009-04-17 | 698 | 698 | 680 | 688 | 6,800 | 137.60 |
| 2009-04-16 | 701 | 706 | 698 | 698 | 3,100 | 139.60 |
| 2009-04-15 | 705 | 706 | 700 | 701 | 2,600 | 140.20 |
| 2009-04-14 | 710 | 712 | 700 | 712 | 7,300 | 142.40 |
| 2009-04-13 | 722 | 731 | 710 | 715 | 10,800 | 143 |
| 2009-04-10 | 732 | 740 | 720 | 721 | 14,300 | 144.20 |
| 2009-04-09 | 728 | 733 | 723 | 729 | 8,400 | 145.80 |
| 2009-04-08 | 745 | 755 | 733 | 733 | 5,400 | 146.60 |
| 2009-04-07 | 745 | 755 | 743 | 755 | 4,500 | 151 |
| 2009-04-06 | 750 | 760 | 742 | 745 | 6,900 | 149 |
| 2009-04-03 | 755 | 760 | 750 | 751 | 2,700 | 150.20 |
| 2009-04-02 | 740 | 758 | 740 | 745 | 4,600 | 149 |
| 2009-04-01 | 725 | 740 | 725 | 740 | 1,800 | 148 |
| 2009-03-31 | 728 | 730 | 710 | 730 | 2,100 | 146 |
| 2009-03-30 | 750 | 750 | 737 | 738 | 5,500 | 147.60 |
| 2009-03-27 | 715 | 747 | 715 | 730 | 5,500 | 146 |
| 2009-03-26 | 710 | 710 | 695 | 710 | 2,700 | 142 |
| 2009-03-25 | 695 | 721 | 690 | 711 | 22,300 | 142.20 |
| 2009-03-24 | 662 | 666 | 660 | 665 | 18,600 | 133 |
| 2009-03-23 | 660 | 665 | 656 | 658 | 9,000 | 131.60 |
| 2009-03-19 | 671 | 676 | 665 | 665 | 8,700 | 133 |
| 2009-03-18 | 675 | 675 | 670 | 671 | 9,100 | 134.20 |
| 2009-03-17 | 670 | 671 | 665 | 668 | 9,100 | 133.60 |
| 2009-03-16 | 662 | 675 | 662 | 671 | 5,300 | 134.20 |
| 2009-03-13 | 645 | 647 | 640 | 647 | 3,300 | 129.40 |
| 2009-03-12 | 639 | 642 | 639 | 640 | 5,300 | 128 |
| 2009-03-11 | 635 | 639 | 633 | 633 | 7,600 | 126.60 |
| 2009-03-10 | 635 | 640 | 625 | 625 | 10,700 | 125 |
| 2009-03-09 | 644 | 649 | 630 | 635 | 4,700 | 127 |
| 2009-03-06 | 650 | 655 | 640 | 640 | 4,600 | 128 |
| 2009-03-05 | 651 | 660 | 642 | 643 | 8,000 | 128.60 |
| 2009-03-04 | 643 | 664 | 640 | 640 | 10,400 | 128 |
| 2009-03-03 | 650 | 650 | 636 | 643 | 9,400 | 128.60 |
| 2009-03-02 | 640 | 650 | 640 | 644 | 8,400 | 128.80 |
| 2009-02-27 | 631 | 650 | 624 | 633 | 5,900 | 126.60 |
| 2009-02-26 | 613 | 640 | 613 | 630 | 7,100 | 126 |
| 2009-02-25 | 650 | 650 | 609 | 610 | 16,200 | 122 |
| 2009-02-24 | 625 | 625 | 610 | 610 | 6,900 | 122 |
| 2009-02-23 | 630 | 630 | 625 | 629 | 15,300 | 125.80 |
| 2009-02-20 | 630 | 630 | 620 | 621 | 8,200 | 124.20 |
| 2009-02-19 | 641 | 645 | 639 | 640 | 11,700 | 128 |
| 2009-02-18 | 651 | 661 | 645 | 650 | 7,500 | 130 |
| 2009-02-17 | 690 | 690 | 671 | 671 | 6,400 | 134.20 |
| 2009-02-16 | 700 | 706 | 690 | 695 | 8,300 | 139 |
| 2009-02-13 | 721 | 721 | 701 | 715 | 11,300 | 143 |
| 2009-02-12 | 735 | 745 | 721 | 725 | 9,900 | 145 |
| 2009-02-10 | 750 | 750 | 745 | 745 | 2,200 | 149 |
| 2009-02-09 | 754 | 756 | 748 | 748 | 4,400 | 149.60 |
| 2009-02-06 | 733 | 747 | 731 | 737 | 13,000 | 147.40 |
| 2009-02-05 | 735 | 779 | 729 | 741 | 5,700 | 148.20 |
| 2009-02-04 | 750 | 750 | 730 | 740 | 7,200 | 148 |
| 2009-02-03 | 755 | 755 | 728 | 743 | 12,100 | 148.60 |
| 2009-02-02 | 790 | 790 | 730 | 770 | 10,500 | 154 |
| 2009-01-30 | 820 | 820 | 795 | 796 | 9,800 | 159.20 |
| 2009-01-29 | 829 | 829 | 814 | 814 | 12,800 | 162.80 |
| 2009-01-28 | 860 | 860 | 840 | 846 | 9,900 | 169.20 |
| 2009-01-27 | 879 | 891 | 865 | 869 | 56,000 | 173.80 |
| 2009-01-26 | 888 | 889 | 888 | 889 | 1,800 | 177.80 |
| 2009-01-23 | 913 | 913 | 880 | 880 | 6,700 | 176 |
| 2009-01-22 | 900 | 909 | 893 | 909 | 3,000 | 181.80 |
| 2009-01-21 | 865 | 897 | 865 | 897 | 4,500 | 179.40 |
| 2009-01-20 | 894 | 900 | 893 | 895 | 1,900 | 179 |
| 2009-01-19 | 911 | 925 | 906 | 906 | 2,600 | 181.20 |
| 2009-01-16 | 900 | 910 | 900 | 910 | 7,400 | 182 |
| 2009-01-15 | 905 | 906 | 890 | 900 | 6,200 | 180 |
| 2009-01-14 | 935 | 945 | 920 | 920 | 5,000 | 184 |
| 2009-01-13 | 981 | 994 | 955 | 955 | 3,100 | 191 |
| 2009-01-09 | 990 | 1,000 | 980 | 995 | 2,600 | 199 |
| 2009-01-08 | 1,009 | 1,011 | 990 | 990 | 4,100 | 198 |
| 2009-01-07 | 992 | 1,025 | 992 | 1,020 | 3,200 | 204 |
| 2009-01-06 | 990 | 1,000 | 985 | 988 | 3,600 | 197.60 |
| 2009-01-05 | 1,020 | 1,020 | 1,000 | 1,000 | 1,100 | 200 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
