4287 (株)ジャストプランニング 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 | 60,000 | 60,000 | 57,400 | 60,000 | 18 | 200 |
| 2009-12-29 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 200 |
| 2009-12-28 | 57,400 | 60,600 | 57,400 | 60,200 | 71 | 200.67 |
| 2009-12-25 | 58,000 | 59,500 | 57,500 | 58,500 | 19 | 195 |
| 2009-12-24 | 56,700 | 57,000 | 55,600 | 57,000 | 14 | 190 |
| 2009-12-22 | 55,300 | 57,200 | 55,100 | 57,200 | 10 | 190.67 |
| 2009-12-21 | 56,500 | 56,500 | 55,000 | 55,100 | 6 | 183.67 |
| 2009-12-18 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 190.67 |
| 2009-12-17 | 57,200 | 57,200 | 55,000 | 56,900 | 39 | 189.67 |
| 2009-12-16 | 57,000 | 57,000 | 56,200 | 56,200 | 7 | 187.33 |
| 2009-12-15 | 57,900 | 58,000 | 56,000 | 57,500 | 52 | 191.67 |
| 2009-12-14 | 59,000 | 59,000 | 58,000 | 58,900 | 18 | 196.33 |
| 2009-12-11 | 59,400 | 59,800 | 59,000 | 59,800 | 3 | 199.33 |
| 2009-12-10 | 58,400 | 59,400 | 58,400 | 59,400 | 33 | 198 |
| 2009-12-09 | 57,600 | 57,600 | 57,000 | 57,000 | 2 | 190 |
| 2009-12-08 | 57,500 | 58,000 | 56,600 | 57,600 | 15 | 192 |
| 2009-12-07 | 58,500 | 58,600 | 57,600 | 57,600 | 24 | 192 |
| 2009-12-04 | 57,500 | 57,900 | 56,500 | 57,000 | 31 | 190 |
| 2009-12-03 | 55,800 | 57,800 | 55,800 | 57,000 | 18 | 190 |
| 2009-12-02 | 55,200 | 55,800 | 55,200 | 55,800 | 3 | 186 |
| 2009-12-01 | 54,800 | 55,200 | 53,800 | 55,200 | 12 | 184 |
| 2009-11-30 | 53,100 | 54,800 | 53,100 | 54,800 | 15 | 182.67 |
| 2009-11-27 | 53,800 | 55,000 | 53,800 | 54,000 | 10 | 180 |
| 2009-11-26 | 55,800 | 55,800 | 55,800 | 55,800 | 2 | 186 |
| 2009-11-25 | 55,000 | 55,800 | 54,500 | 55,800 | 10 | 186 |
| 2009-11-24 | 54,000 | 54,000 | 53,400 | 53,500 | 20 | 178.33 |
| 2009-11-20 | 53,000 | 54,000 | 53,000 | 54,000 | 35 | 180 |
| 2009-11-19 | 54,800 | 54,800 | 52,100 | 52,600 | 51 | 175.33 |
| 2009-11-18 | 55,000 | 56,000 | 53,500 | 56,000 | 108 | 186.67 |
| 2009-11-17 | 55,900 | 55,900 | 53,000 | 53,000 | 87 | 176.67 |
| 2009-11-16 | 57,000 | 57,900 | 54,500 | 57,900 | 102 | 193 |
| 2009-11-13 | 60,000 | 60,000 | 59,500 | 59,500 | 3 | 198.33 |
| 2009-11-12 | 56,000 | 60,900 | 55,700 | 60,900 | 57 | 203 |
| 2009-11-11 | 55,500 | 57,000 | 55,100 | 56,300 | 21 | 187.67 |
| 2009-11-10 | 56,500 | 57,600 | 55,400 | 56,400 | 95 | 188 |
| 2009-11-09 | 58,700 | 58,700 | 55,900 | 56,200 | 80 | 187.33 |
| 2009-11-06 | 59,700 | 59,700 | 58,200 | 58,700 | 20 | 195.67 |
| 2009-11-05 | 59,000 | 60,700 | 59,000 | 59,000 | 17 | 196.67 |
| 2009-11-04 | 58,500 | 59,000 | 58,100 | 59,000 | 23 | 196.67 |
| 2009-11-02 | 60,000 | 60,500 | 58,500 | 58,500 | 27 | 195 |
| 2009-10-30 | 61,000 | 61,000 | 59,000 | 60,500 | 51 | 201.67 |
| 2009-10-29 | 61,800 | 61,800 | 60,000 | 61,000 | 43 | 203.33 |
| 2009-10-28 | 61,500 | 62,100 | 60,000 | 62,100 | 107 | 207 |
| 2009-10-27 | 65,000 | 65,000 | 62,100 | 63,000 | 79 | 210 |
| 2009-10-26 | 64,300 | 66,200 | 63,100 | 64,800 | 154 | 216 |
| 2009-10-23 | 67,600 | 68,800 | 63,700 | 64,000 | 278 | 213.33 |
| 2009-10-22 | 78,000 | 83,000 | 68,100 | 71,100 | 809 | 237 |
| 2009-10-21 | 73,000 | 73,000 | 73,000 | 73,000 | 70 | 243.33 |
| 2009-10-20 | 65,000 | 68,000 | 65,000 | 68,000 | 251 | 226.67 |
| 2009-10-19 | 61,800 | 63,000 | 61,000 | 63,000 | 46 | 210 |
| 2009-10-16 | 59,900 | 61,500 | 59,500 | 61,500 | 59 | 205 |
| 2009-10-15 | 58,000 | 58,000 | 56,600 | 57,600 | 13 | 192 |
| 2009-10-14 | 58,500 | 58,500 | 58,000 | 58,000 | 5 | 193.33 |
| 2009-10-13 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 198.33 |
| 2009-10-09 | 57,000 | 60,000 | 56,000 | 60,000 | 36 | 200 |
| 2009-10-08 | 55,000 | 56,000 | 55,000 | 56,000 | 4 | 186.67 |
| 2009-10-07 | 55,500 | 56,000 | 54,800 | 56,000 | 23 | 186.67 |
| 2009-10-06 | 55,500 | 55,500 | 55,500 | 55,500 | 2 | 185 |
| 2009-10-05 | 56,400 | 56,500 | 56,400 | 56,500 | 5 | 188.33 |
| 2009-10-02 | 56,100 | 57,000 | 54,800 | 57,000 | 35 | 190 |
| 2009-10-01 | 56,800 | 56,900 | 56,300 | 56,300 | 25 | 187.67 |
| 2009-09-30 | 56,800 | 58,000 | 56,800 | 57,500 | 8 | 191.67 |
| 2009-09-29 | 57,200 | 57,700 | 56,400 | 57,500 | 12 | 191.67 |
| 2009-09-28 | 57,200 | 57,200 | 56,500 | 56,500 | 53 | 188.33 |
| 2009-09-25 | 59,000 | 59,000 | 58,000 | 59,000 | 29 | 196.67 |
| 2009-09-24 | 61,000 | 61,000 | 57,500 | 59,500 | 60 | 198.33 |
| 2009-09-18 | 61,600 | 61,600 | 60,100 | 61,000 | 54 | 203.33 |
| 2009-09-17 | 60,300 | 62,400 | 60,300 | 62,300 | 29 | 207.67 |
| 2009-09-16 | 60,500 | 61,500 | 60,100 | 60,100 | 95 | 200.33 |
| 2009-09-15 | 62,000 | 62,700 | 59,500 | 60,000 | 86 | 200 |
| 2009-09-14 | 59,500 | 60,500 | 59,400 | 60,500 | 75 | 201.67 |
| 2009-09-11 | 58,000 | 60,000 | 56,700 | 60,000 | 46 | 200 |
| 2009-09-10 | 58,000 | 58,500 | 58,000 | 58,500 | 5 | 195 |
| 2009-09-09 | 57,500 | 58,600 | 57,500 | 58,000 | 7 | 193.33 |
| 2009-09-08 | 58,100 | 58,100 | 57,000 | 58,000 | 9 | 193.33 |
| 2009-09-07 | 58,700 | 58,700 | 58,700 | 58,700 | 8 | 195.67 |
| 2009-09-04 | 60,000 | 60,000 | 58,000 | 58,000 | 20 | 193.33 |
| 2009-09-03 | 61,500 | 61,500 | 60,000 | 60,000 | 12 | 200 |
| 2009-09-02 | 60,000 | 62,000 | 60,000 | 60,000 | 38 | 200 |
| 2009-09-01 | 59,200 | 59,500 | 59,200 | 59,500 | 14 | 198.33 |
| 2009-08-31 | 58,500 | 59,500 | 58,500 | 59,300 | 9 | 197.67 |
| 2009-08-28 | 58,200 | 58,800 | 58,200 | 58,800 | 65 | 196 |
| 2009-08-27 | 57,500 | 57,500 | 57,200 | 57,200 | 15 | 190.67 |
| 2009-08-26 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 196.67 |
| 2009-08-25 | 59,400 | 59,400 | 59,400 | 59,400 | 1 | 198 |
| 2009-08-24 | 58,200 | 59,000 | 57,000 | 59,000 | 15 | 196.67 |
| 2009-08-21 | 59,500 | 59,500 | 59,400 | 59,400 | 4 | 198 |
| 2009-08-20 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 193.33 |
| 2009-08-19 | 58,000 | 58,300 | 57,000 | 57,000 | 10 | 190 |
| 2009-08-18 | 60,000 | 60,000 | 57,300 | 57,300 | 46 | 191 |
| 2009-08-17 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 200 |
| 2009-08-14 | 60,000 | 60,000 | 59,500 | 60,000 | 6 | 200 |
| 2009-08-13 | 59,700 | 59,700 | 59,000 | 59,000 | 17 | 196.67 |
| 2009-08-12 | 60,700 | 60,700 | 60,300 | 60,300 | 5 | 201 |
| 2009-08-11 | 60,200 | 60,200 | 60,100 | 60,200 | 6 | 200.67 |
| 2009-08-10 | 59,000 | 60,000 | 58,500 | 60,000 | 6 | 200 |
| 2009-08-07 | 60,000 | 62,000 | 60,000 | 60,500 | 11 | 201.67 |
| 2009-08-06 | 60,000 | 60,000 | 60,000 | 60,000 | 17 | 200 |
| 2009-08-05 | 61,100 | 61,100 | 60,000 | 60,500 | 12 | 201.67 |
| 2009-08-04 | 58,000 | 61,600 | 58,000 | 61,600 | 67 | 205.33 |
| 2009-08-03 | 57,900 | 58,000 | 56,600 | 56,600 | 7 | 188.67 |
| 2009-07-31 | 57,600 | 57,600 | 57,600 | 57,600 | 3 | 192 |
| 2009-07-30 | 58,100 | 58,100 | 57,000 | 57,000 | 16 | 190 |
| 2009-07-29 | 58,700 | 58,700 | 58,700 | 58,700 | 2 | 195.67 |
| 2009-07-28 | 59,800 | 59,800 | 55,500 | 57,200 | 38 | 190.67 |
| 2009-07-27 | 61,000 | 61,000 | 60,500 | 60,500 | 20 | 201.67 |
| 2009-07-24 | 59,700 | 60,500 | 59,600 | 60,500 | 12 | 201.67 |
| 2009-07-23 | 61,000 | 61,000 | 59,600 | 59,600 | 11 | 198.67 |
| 2009-07-22 | 57,700 | 59,700 | 57,200 | 59,500 | 19 | 198.33 |
| 2009-07-21 | 58,000 | 58,000 | 56,600 | 57,600 | 10 | 192 |
| 2009-07-17 | 57,800 | 57,800 | 56,000 | 57,000 | 34 | 190 |
| 2009-07-16 | 58,000 | 58,000 | 56,800 | 56,800 | 16 | 189.33 |
| 2009-07-15 | 59,900 | 59,900 | 57,800 | 57,800 | 27 | 192.67 |
| 2009-07-14 | 57,500 | 59,000 | 57,000 | 59,000 | 20 | 196.67 |
| 2009-07-13 | 62,500 | 62,500 | 57,000 | 57,000 | 85 | 190 |
| 2009-07-10 | 63,500 | 63,500 | 62,000 | 62,000 | 68 | 206.67 |
| 2009-07-09 | 71,300 | 71,300 | 65,000 | 65,000 | 202 | 216.67 |
| 2009-07-08 | 63,500 | 68,800 | 63,000 | 68,800 | 357 | 229.33 |
| 2009-07-07 | 62,500 | 63,800 | 62,500 | 63,800 | 4 | 212.67 |
| 2009-07-06 | 61,500 | 62,000 | 61,500 | 62,000 | 6 | 206.67 |
| 2009-07-02 | 64,400 | 64,400 | 64,400 | 64,400 | 2 | 214.67 |
| 2009-07-01 | 64,000 | 64,000 | 63,900 | 63,900 | 4 | 213 |
| 2009-06-30 | 63,500 | 64,200 | 63,500 | 64,200 | 7 | 214 |
| 2009-06-29 | 64,000 | 64,000 | 63,500 | 64,000 | 4 | 213.33 |
| 2009-06-26 | 63,000 | 63,500 | 61,500 | 63,500 | 14 | 211.67 |
| 2009-06-25 | 61,000 | 62,500 | 61,000 | 62,500 | 5 | 208.33 |
| 2009-06-24 | 61,000 | 61,100 | 61,000 | 61,000 | 12 | 203.33 |
| 2009-06-23 | 64,000 | 64,000 | 61,500 | 62,000 | 22 | 206.67 |
| 2009-06-22 | 63,900 | 64,500 | 63,900 | 64,500 | 4 | 215 |
| 2009-06-19 | 64,500 | 64,500 | 62,500 | 64,000 | 14 | 213.33 |
| 2009-06-18 | 64,000 | 64,400 | 62,800 | 64,400 | 36 | 214.67 |
| 2009-06-16 | 66,500 | 67,900 | 63,500 | 66,000 | 35 | 220 |
| 2009-06-15 | 64,800 | 67,800 | 64,300 | 66,500 | 78 | 221.67 |
| 2009-06-12 | 61,700 | 62,800 | 61,700 | 62,800 | 22 | 209.33 |
| 2009-06-11 | 61,200 | 61,500 | 59,800 | 61,500 | 5 | 205 |
| 2009-06-10 | 59,500 | 61,500 | 59,100 | 61,500 | 12 | 205 |
| 2009-06-09 | 61,500 | 61,500 | 59,500 | 61,300 | 23 | 204.33 |
| 2009-06-08 | 60,600 | 62,100 | 60,600 | 62,000 | 12 | 206.67 |
| 2009-06-05 | 60,000 | 60,300 | 58,700 | 60,300 | 16 | 201 |
| 2009-06-04 | 60,300 | 60,300 | 59,100 | 59,100 | 26 | 197 |
| 2009-06-03 | 64,000 | 64,000 | 60,800 | 60,800 | 74 | 202.67 |
| 2009-06-02 | 65,000 | 66,500 | 62,500 | 64,100 | 42 | 213.67 |
| 2009-06-01 | 64,000 | 65,000 | 63,400 | 65,000 | 176 | 216.67 |
| 2009-05-29 | 55,500 | 60,000 | 55,000 | 60,000 | 119 | 200 |
| 2009-05-28 | 53,000 | 55,500 | 52,100 | 55,000 | 38 | 183.33 |
| 2009-05-27 | 52,400 | 54,500 | 52,400 | 54,000 | 66 | 180 |
| 2009-05-26 | 52,000 | 52,500 | 50,000 | 52,500 | 46 | 175 |
| 2009-05-25 | 52,400 | 52,500 | 52,400 | 52,500 | 16 | 175 |
| 2009-05-22 | 51,500 | 52,500 | 51,500 | 52,400 | 12 | 174.67 |
| 2009-05-21 | 52,500 | 52,500 | 52,500 | 52,500 | 50 | 175 |
| 2009-05-20 | 51,400 | 53,000 | 51,300 | 53,000 | 12 | 176.67 |
| 2009-05-19 | 50,000 | 51,100 | 50,000 | 51,100 | 9 | 170.33 |
| 2009-05-18 | 50,000 | 50,100 | 48,800 | 48,800 | 18 | 162.67 |
| 2009-05-15 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 167.33 |
| 2009-05-14 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 168.33 |
| 2009-05-13 | 50,000 | 50,500 | 50,000 | 50,500 | 31 | 168.33 |
| 2009-05-12 | 50,100 | 50,500 | 50,000 | 50,400 | 18 | 168 |
| 2009-05-11 | 50,000 | 50,000 | 49,500 | 50,000 | 39 | 166.67 |
| 2009-05-08 | 51,000 | 51,000 | 50,000 | 50,000 | 41 | 166.67 |
| 2009-05-07 | 50,300 | 51,000 | 50,300 | 50,700 | 19 | 169 |
| 2009-05-01 | 49,100 | 49,900 | 49,100 | 49,900 | 10 | 166.33 |
| 2009-04-30 | 50,200 | 51,000 | 49,300 | 51,000 | 17 | 170 |
| 2009-04-28 | 50,000 | 50,200 | 49,000 | 50,200 | 6 | 167.33 |
| 2009-04-27 | 50,100 | 50,200 | 49,000 | 50,200 | 3 | 167.33 |
| 2009-04-24 | 51,100 | 51,200 | 49,100 | 50,000 | 20 | 166.67 |
| 2009-04-23 | 51,300 | 51,400 | 51,000 | 51,000 | 8 | 170 |
| 2009-04-21 | 49,300 | 51,500 | 49,200 | 51,500 | 7 | 171.67 |
| 2009-04-20 | 49,800 | 51,200 | 49,800 | 51,200 | 11 | 170.67 |
| 2009-04-17 | 50,100 | 51,000 | 50,100 | 50,800 | 5 | 169.33 |
| 2009-04-16 | 51,500 | 51,500 | 51,000 | 51,500 | 21 | 171.67 |
| 2009-04-15 | 52,900 | 53,500 | 51,500 | 51,500 | 36 | 171.67 |
| 2009-04-14 | 52,000 | 53,000 | 52,000 | 53,000 | 20 | 176.67 |
| 2009-04-13 | 52,000 | 53,000 | 51,500 | 53,000 | 8 | 176.67 |
| 2009-04-10 | 52,000 | 52,500 | 51,900 | 52,500 | 24 | 175 |
| 2009-04-09 | 50,500 | 52,000 | 50,000 | 52,000 | 15 | 173.33 |
| 2009-04-08 | 49,700 | 50,500 | 49,700 | 50,000 | 11 | 166.67 |
| 2009-04-07 | 51,100 | 51,900 | 50,500 | 51,000 | 15 | 170 |
| 2009-04-06 | 50,800 | 52,000 | 50,800 | 52,000 | 29 | 173.33 |
| 2009-04-03 | 50,000 | 51,000 | 50,000 | 50,800 | 47 | 169.33 |
| 2009-04-02 | 49,000 | 49,000 | 49,000 | 49,000 | 11 | 163.33 |
| 2009-04-01 | 48,100 | 49,000 | 48,100 | 49,000 | 2 | 163.33 |
| 2009-03-31 | 49,100 | 49,600 | 48,000 | 48,000 | 13 | 160 |
| 2009-03-30 | 49,100 | 50,000 | 49,100 | 50,000 | 16 | 166.67 |
| 2009-03-27 | 48,500 | 50,000 | 47,050 | 50,000 | 85 | 166.67 |
| 2009-03-26 | 47,000 | 48,200 | 47,000 | 48,200 | 34 | 160.67 |
| 2009-03-25 | 47,400 | 48,000 | 46,700 | 48,000 | 35 | 160 |
| 2009-03-24 | 48,650 | 48,650 | 47,050 | 48,600 | 7 | 162 |
| 2009-03-23 | 46,500 | 48,650 | 46,500 | 48,650 | 12 | 162.17 |
| 2009-03-19 | 46,000 | 47,000 | 44,800 | 47,000 | 19 | 156.67 |
| 2009-03-18 | 46,100 | 46,450 | 46,000 | 46,000 | 10 | 153.33 |
| 2009-03-17 | 45,000 | 45,950 | 44,300 | 45,950 | 37 | 153.17 |
| 2009-03-16 | 43,850 | 46,450 | 43,000 | 45,000 | 67 | 150 |
| 2009-03-13 | 43,000 | 43,450 | 41,800 | 43,450 | 26 | 144.83 |
| 2009-03-12 | 43,500 | 43,500 | 43,000 | 43,000 | 23 | 143.33 |
| 2009-03-11 | 43,350 | 45,450 | 42,500 | 45,450 | 59 | 151.50 |
| 2009-03-10 | 43,100 | 44,300 | 40,900 | 42,900 | 179 | 143 |
| 2009-03-09 | 41,000 | 41,000 | 40,200 | 40,300 | 18 | 134.33 |
| 2009-03-06 | 41,550 | 42,750 | 40,800 | 42,750 | 24 | 142.50 |
| 2009-03-05 | 43,300 | 43,400 | 42,000 | 43,000 | 15 | 143.33 |
| 2009-03-04 | 41,600 | 42,900 | 41,000 | 42,900 | 7 | 143 |
| 2009-03-02 | 42,200 | 43,400 | 41,100 | 43,400 | 7 | 144.67 |
| 2009-02-27 | 42,100 | 43,500 | 42,100 | 43,500 | 9 | 145 |
| 2009-02-26 | 42,200 | 42,900 | 42,100 | 42,900 | 4 | 143 |
| 2009-02-24 | 45,000 | 45,000 | 41,600 | 43,600 | 32 | 145.33 |
| 2009-02-23 | 43,800 | 43,800 | 41,300 | 43,500 | 19 | 145 |
| 2009-02-20 | 43,300 | 43,800 | 43,300 | 43,800 | 2 | 146 |
| 2009-02-19 | 43,000 | 43,000 | 43,000 | 43,000 | 11 | 143.33 |
| 2009-02-18 | 43,000 | 43,000 | 41,100 | 43,000 | 5 | 143.33 |
| 2009-02-17 | 42,800 | 43,050 | 41,000 | 42,800 | 24 | 142.67 |
| 2009-02-16 | 43,850 | 43,850 | 42,000 | 42,800 | 40 | 142.67 |
| 2009-02-13 | 44,450 | 44,450 | 43,600 | 43,600 | 9 | 145.33 |
| 2009-02-12 | 45,100 | 45,100 | 44,000 | 44,000 | 9 | 146.67 |
| 2009-02-10 | 45,500 | 45,500 | 45,050 | 45,050 | 5 | 150.17 |
| 2009-02-09 | 45,400 | 45,500 | 45,400 | 45,500 | 2 | 151.67 |
| 2009-02-06 | 45,500 | 45,500 | 45,200 | 45,400 | 7 | 151.33 |
| 2009-02-05 | 45,900 | 45,900 | 45,500 | 45,500 | 3 | 151.67 |
| 2009-02-04 | 45,950 | 45,950 | 45,100 | 45,100 | 3 | 150.33 |
| 2009-02-03 | 44,150 | 45,200 | 44,150 | 45,000 | 15 | 150 |
| 2009-02-02 | 45,450 | 45,450 | 44,100 | 44,100 | 17 | 147 |
| 2009-01-30 | 45,900 | 45,900 | 45,000 | 45,000 | 8 | 150 |
| 2009-01-29 | 47,300 | 47,300 | 45,000 | 45,800 | 23 | 152.67 |
| 2009-01-28 | 47,200 | 47,200 | 46,500 | 46,500 | 3 | 155 |
| 2009-01-27 | 46,650 | 47,000 | 45,500 | 46,900 | 13 | 156.33 |
| 2009-01-26 | 48,950 | 49,500 | 48,000 | 48,000 | 46 | 160 |
| 2009-01-23 | 47,300 | 49,000 | 47,200 | 49,000 | 31 | 163.33 |
| 2009-01-22 | 47,700 | 48,500 | 47,700 | 48,500 | 9 | 161.67 |
| 2009-01-21 | 46,600 | 47,700 | 46,600 | 47,700 | 4 | 159 |
| 2009-01-20 | 47,600 | 47,600 | 47,000 | 47,000 | 19 | 156.67 |
| 2009-01-19 | 48,100 | 48,500 | 47,500 | 48,000 | 27 | 160 |
| 2009-01-16 | 48,500 | 49,700 | 48,500 | 49,000 | 51 | 163.33 |
| 2009-01-15 | 51,200 | 51,200 | 48,000 | 48,500 | 113 | 161.67 |
| 2009-01-14 | 53,200 | 53,200 | 50,500 | 51,500 | 75 | 171.67 |
| 2009-01-13 | 51,600 | 53,800 | 51,600 | 52,300 | 201 | 174.33 |
| 2009-01-09 | 47,500 | 51,500 | 47,200 | 51,500 | 115 | 171.67 |
| 2009-01-08 | 48,700 | 48,900 | 47,500 | 47,500 | 223 | 158.33 |
| 2009-01-07 | 52,700 | 53,000 | 51,000 | 51,000 | 189 | 170 |
| 2009-01-06 | 53,500 | 53,900 | 52,700 | 52,700 | 109 | 175.67 |
| 2009-01-05 | 53,700 | 54,000 | 53,000 | 53,900 | 57 | 179.67 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
