4288 (株)アズジェント 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 | 59,000 | 61,500 | 59,000 | 59,000 | 103 | 590 |
| 2009-12-29 | 62,100 | 63,900 | 59,500 | 59,500 | 283 | 595 |
| 2009-12-28 | 57,700 | 62,200 | 57,700 | 62,200 | 445 | 622 |
| 2009-12-25 | 56,900 | 57,800 | 55,500 | 57,700 | 179 | 577 |
| 2009-12-24 | 55,500 | 56,900 | 54,600 | 56,900 | 227 | 569 |
| 2009-12-22 | 55,300 | 55,300 | 53,100 | 53,500 | 221 | 535 |
| 2009-12-21 | 59,800 | 61,000 | 55,300 | 55,300 | 633 | 553 |
| 2009-12-18 | 61,100 | 63,400 | 59,400 | 60,800 | 1,273 | 608 |
| 2009-12-17 | 54,200 | 59,100 | 54,200 | 59,100 | 560 | 591 |
| 2009-12-16 | 58,800 | 60,300 | 54,000 | 54,100 | 1,224 | 541 |
| 2009-12-15 | 50,800 | 55,300 | 50,100 | 55,300 | 511 | 553 |
| 2009-12-14 | 47,500 | 50,300 | 47,250 | 50,300 | 172 | 503 |
| 2009-12-11 | 45,500 | 45,900 | 44,300 | 45,900 | 24 | 459 |
| 2009-12-10 | 46,400 | 46,800 | 44,500 | 45,500 | 89 | 455 |
| 2009-12-09 | 48,000 | 48,800 | 46,400 | 47,200 | 52 | 472 |
| 2009-12-08 | 46,500 | 48,300 | 46,500 | 48,200 | 69 | 482 |
| 2009-12-07 | 47,400 | 47,400 | 46,300 | 47,000 | 78 | 470 |
| 2009-12-04 | 47,400 | 48,200 | 47,000 | 48,200 | 75 | 482 |
| 2009-12-03 | 48,000 | 48,700 | 46,800 | 48,600 | 124 | 486 |
| 2009-12-02 | 47,000 | 48,400 | 46,800 | 48,000 | 152 | 480 |
| 2009-12-01 | 45,400 | 46,700 | 45,000 | 46,500 | 102 | 465 |
| 2009-11-30 | 44,000 | 45,000 | 43,600 | 45,000 | 32 | 450 |
| 2009-11-27 | 45,000 | 46,650 | 43,600 | 43,600 | 144 | 436 |
| 2009-11-26 | 44,050 | 45,800 | 42,400 | 45,400 | 180 | 454 |
| 2009-11-25 | 41,600 | 44,000 | 41,600 | 44,000 | 380 | 440 |
| 2009-11-24 | 42,000 | 42,500 | 39,650 | 40,000 | 80 | 400 |
| 2009-11-20 | 38,000 | 42,600 | 38,000 | 41,500 | 165 | 415 |
| 2009-11-19 | 39,800 | 39,800 | 38,200 | 39,500 | 93 | 395 |
| 2009-11-18 | 40,550 | 40,550 | 38,000 | 40,200 | 158 | 402 |
| 2009-11-17 | 42,400 | 43,400 | 40,750 | 40,750 | 152 | 407.50 |
| 2009-11-16 | 46,100 | 46,400 | 42,300 | 44,000 | 237 | 440 |
| 2009-11-13 | 42,100 | 44,950 | 41,800 | 44,500 | 273 | 445 |
| 2009-11-12 | 46,700 | 49,700 | 44,300 | 44,350 | 1,109 | 443.50 |
| 2009-11-11 | 48,300 | 48,300 | 48,300 | 48,300 | 151 | 483 |
| 2009-11-10 | 41,900 | 44,300 | 41,100 | 44,300 | 467 | 443 |
| 2009-11-09 | 37,900 | 40,300 | 37,500 | 40,300 | 392 | 403 |
| 2009-11-06 | 37,700 | 38,000 | 36,300 | 36,300 | 94 | 363 |
| 2009-11-05 | 39,000 | 42,600 | 37,000 | 37,300 | 462 | 373 |
| 2009-11-04 | 33,600 | 38,600 | 33,400 | 38,600 | 346 | 386 |
| 2009-11-02 | 31,600 | 34,600 | 31,600 | 34,600 | 48 | 346 |
| 2009-10-30 | 33,500 | 33,500 | 31,700 | 32,600 | 39 | 326 |
| 2009-10-29 | 34,000 | 34,000 | 31,600 | 33,300 | 56 | 333 |
| 2009-10-28 | 34,500 | 34,800 | 33,500 | 34,500 | 56 | 345 |
| 2009-10-27 | 34,100 | 35,000 | 34,100 | 34,500 | 21 | 345 |
| 2009-10-26 | 35,000 | 35,800 | 33,600 | 34,500 | 70 | 345 |
| 2009-10-23 | 33,400 | 36,100 | 33,100 | 35,000 | 82 | 350 |
| 2009-10-22 | 32,000 | 33,400 | 32,000 | 33,400 | 21 | 334 |
| 2009-10-21 | 31,400 | 31,450 | 31,400 | 31,450 | 7 | 314.50 |
| 2009-10-20 | 33,000 | 33,000 | 32,000 | 32,000 | 52 | 320 |
| 2009-10-19 | 31,500 | 32,200 | 31,000 | 32,200 | 32 | 322 |
| 2009-10-16 | 32,900 | 32,900 | 31,500 | 31,500 | 28 | 315 |
| 2009-10-15 | 32,250 | 33,000 | 32,250 | 32,400 | 13 | 324 |
| 2009-10-14 | 33,000 | 33,000 | 33,000 | 33,000 | 26 | 330 |
| 2009-10-13 | 32,900 | 33,200 | 32,900 | 33,200 | 23 | 332 |
| 2009-10-09 | 31,300 | 32,950 | 31,300 | 32,950 | 13 | 329.50 |
| 2009-10-08 | 32,000 | 32,100 | 31,100 | 31,200 | 16 | 312 |
| 2009-10-07 | 31,500 | 32,300 | 31,500 | 32,000 | 15 | 320 |
| 2009-10-06 | 31,300 | 31,500 | 31,300 | 31,500 | 8 | 315 |
| 2009-10-05 | 31,650 | 32,500 | 31,300 | 32,400 | 8 | 324 |
| 2009-10-02 | 32,100 | 32,800 | 31,200 | 31,900 | 69 | 319 |
| 2009-10-01 | 32,500 | 32,650 | 32,500 | 32,650 | 24 | 326.50 |
| 2009-09-30 | 32,800 | 33,000 | 32,800 | 33,000 | 9 | 330 |
| 2009-09-29 | 32,600 | 32,900 | 32,600 | 32,800 | 21 | 328 |
| 2009-09-28 | 33,000 | 33,500 | 32,150 | 33,500 | 56 | 335 |
| 2009-09-25 | 33,250 | 33,250 | 32,300 | 33,000 | 7 | 330 |
| 2009-09-24 | 33,350 | 33,350 | 32,100 | 32,550 | 18 | 325.50 |
| 2009-09-18 | 32,800 | 32,950 | 32,150 | 32,150 | 68 | 321.50 |
| 2009-09-17 | 37,200 | 37,200 | 34,200 | 34,200 | 414 | 342 |
| 2009-09-16 | 31,800 | 36,000 | 31,800 | 36,000 | 95 | 360 |
| 2009-09-15 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2009-09-14 | 32,400 | 32,400 | 32,400 | 32,400 | 6 | 324 |
| 2009-09-11 | 32,900 | 33,400 | 32,900 | 33,400 | 20 | 334 |
| 2009-09-09 | 32,500 | 32,900 | 32,500 | 32,900 | 2 | 329 |
| 2009-09-08 | 31,900 | 32,500 | 31,500 | 32,500 | 37 | 325 |
| 2009-09-07 | 32,000 | 32,650 | 31,850 | 32,650 | 23 | 326.50 |
| 2009-09-04 | 33,500 | 33,500 | 32,800 | 32,800 | 12 | 328 |
| 2009-09-03 | 32,900 | 33,500 | 32,700 | 33,500 | 9 | 335 |
| 2009-09-02 | 34,000 | 34,000 | 32,850 | 33,700 | 16 | 337 |
| 2009-09-01 | 33,100 | 33,900 | 33,100 | 33,900 | 14 | 339 |
| 2009-08-31 | 33,350 | 34,300 | 33,350 | 34,300 | 18 | 343 |
| 2009-08-28 | 34,000 | 34,000 | 32,950 | 33,750 | 16 | 337.50 |
| 2009-08-27 | 34,000 | 34,050 | 32,300 | 34,050 | 46 | 340.50 |
| 2009-08-26 | 34,000 | 34,800 | 34,000 | 34,800 | 15 | 348 |
| 2009-08-25 | 34,000 | 34,400 | 33,050 | 34,000 | 13 | 340 |
| 2009-08-24 | 32,800 | 33,950 | 32,800 | 33,950 | 25 | 339.50 |
| 2009-08-21 | 34,500 | 34,500 | 34,000 | 34,000 | 11 | 340 |
| 2009-08-20 | 34,000 | 34,200 | 34,000 | 34,000 | 17 | 340 |
| 2009-08-19 | 34,100 | 34,100 | 34,000 | 34,000 | 5 | 340 |
| 2009-08-18 | 33,400 | 34,600 | 31,850 | 34,600 | 89 | 346 |
| 2009-08-17 | 34,000 | 35,000 | 34,000 | 35,000 | 17 | 350 |
| 2009-08-14 | 34,300 | 35,350 | 34,000 | 35,350 | 49 | 353.50 |
| 2009-08-13 | 34,900 | 34,900 | 34,500 | 34,500 | 16 | 345 |
| 2009-08-12 | 34,750 | 34,750 | 33,300 | 33,700 | 35 | 337 |
| 2009-08-11 | 34,000 | 34,800 | 33,600 | 34,800 | 27 | 348 |
| 2009-08-10 | 35,300 | 35,900 | 34,000 | 34,800 | 85 | 348 |
| 2009-08-07 | 36,800 | 36,800 | 35,000 | 35,800 | 21 | 358 |
| 2009-08-06 | 36,000 | 36,800 | 35,500 | 36,800 | 40 | 368 |
| 2009-08-05 | 35,900 | 37,000 | 35,500 | 36,800 | 130 | 368 |
| 2009-08-04 | 34,250 | 36,000 | 34,200 | 36,000 | 81 | 360 |
| 2009-08-03 | 33,400 | 34,650 | 33,400 | 34,650 | 39 | 346.50 |
| 2009-07-31 | 35,200 | 35,500 | 33,450 | 33,700 | 62 | 337 |
| 2009-07-30 | 36,750 | 36,900 | 35,100 | 35,200 | 307 | 352 |
| 2009-07-29 | 33,900 | 37,950 | 33,900 | 37,950 | 142 | 379.50 |
| 2009-07-28 | 33,400 | 34,000 | 33,400 | 33,950 | 44 | 339.50 |
| 2009-07-27 | 32,750 | 33,800 | 31,850 | 33,000 | 82 | 330 |
| 2009-07-24 | 31,750 | 33,450 | 29,600 | 32,750 | 76 | 327.50 |
| 2009-07-23 | 31,350 | 31,400 | 31,350 | 31,350 | 21 | 313.50 |
| 2009-07-22 | 29,520 | 31,600 | 29,520 | 31,400 | 59 | 314 |
| 2009-07-21 | 28,700 | 29,100 | 28,700 | 29,100 | 7 | 291 |
| 2009-07-17 | 28,800 | 29,000 | 28,800 | 29,000 | 5 | 290 |
| 2009-07-16 | 29,020 | 29,020 | 29,000 | 29,000 | 19 | 290 |
| 2009-07-14 | 27,000 | 28,960 | 27,000 | 28,950 | 15 | 289.50 |
| 2009-07-13 | 30,200 | 30,200 | 26,810 | 26,810 | 32 | 268.10 |
| 2009-07-10 | 30,700 | 31,500 | 30,500 | 30,500 | 5 | 305 |
| 2009-07-09 | 30,650 | 30,750 | 30,650 | 30,700 | 10 | 307 |
| 2009-07-08 | 31,400 | 31,800 | 31,000 | 31,450 | 63 | 314.50 |
| 2009-07-07 | 32,000 | 32,300 | 31,050 | 32,100 | 15 | 321 |
| 2009-07-06 | 31,000 | 32,000 | 31,000 | 32,000 | 39 | 320 |
| 2009-07-03 | 31,450 | 31,450 | 31,000 | 31,400 | 126 | 314 |
| 2009-07-02 | 32,450 | 32,450 | 31,700 | 32,350 | 10 | 323.50 |
| 2009-07-01 | 32,400 | 32,950 | 31,550 | 31,650 | 96 | 316.50 |
| 2009-06-30 | 33,200 | 33,450 | 32,400 | 32,950 | 38 | 329.50 |
| 2009-06-29 | 33,900 | 33,900 | 32,600 | 33,350 | 36 | 333.50 |
| 2009-06-26 | 33,100 | 34,000 | 33,100 | 33,950 | 22 | 339.50 |
| 2009-06-25 | 32,900 | 33,400 | 32,500 | 33,000 | 59 | 330 |
| 2009-06-24 | 33,300 | 34,100 | 32,900 | 34,100 | 37 | 341 |
| 2009-06-23 | 34,150 | 34,350 | 33,300 | 34,350 | 54 | 343.50 |
| 2009-06-22 | 33,800 | 35,000 | 33,700 | 34,950 | 36 | 349.50 |
| 2009-06-19 | 39,200 | 39,200 | 33,600 | 34,600 | 357 | 346 |
| 2009-06-18 | 31,200 | 35,200 | 31,200 | 35,200 | 245 | 352 |
| 2009-06-17 | 31,200 | 32,000 | 30,900 | 31,200 | 46 | 312 |
| 2009-06-16 | 31,750 | 31,750 | 31,250 | 31,250 | 47 | 312.50 |
| 2009-06-15 | 31,500 | 32,000 | 31,200 | 32,000 | 42 | 320 |
| 2009-06-12 | 32,450 | 32,450 | 31,850 | 31,900 | 64 | 319 |
| 2009-06-11 | 32,000 | 32,050 | 31,900 | 32,050 | 60 | 320.50 |
| 2009-06-10 | 31,000 | 32,000 | 31,000 | 32,000 | 89 | 320 |
| 2009-06-09 | 32,050 | 32,200 | 31,600 | 31,900 | 28 | 319 |
| 2009-06-08 | 32,000 | 32,450 | 31,800 | 32,450 | 24 | 324.50 |
| 2009-06-05 | 32,800 | 32,800 | 31,600 | 31,600 | 20 | 316 |
| 2009-06-04 | 31,550 | 32,450 | 31,550 | 32,450 | 5 | 324.50 |
| 2009-06-03 | 30,900 | 31,950 | 30,550 | 31,950 | 19 | 319.50 |
| 2009-06-02 | 33,000 | 33,500 | 31,300 | 31,300 | 73 | 313 |
| 2009-06-01 | 32,000 | 32,900 | 31,200 | 32,900 | 45 | 329 |
| 2009-05-29 | 31,750 | 32,450 | 31,200 | 31,200 | 20 | 312 |
| 2009-05-28 | 31,000 | 31,800 | 30,000 | 31,750 | 108 | 317.50 |
| 2009-05-27 | 32,500 | 33,500 | 31,300 | 32,300 | 67 | 323 |
| 2009-05-26 | 33,000 | 33,700 | 31,050 | 32,300 | 32 | 323 |
| 2009-05-25 | 34,300 | 34,300 | 30,600 | 33,800 | 156 | 338 |
| 2009-05-22 | 31,050 | 35,000 | 30,700 | 33,500 | 215 | 335 |
| 2009-05-21 | 31,600 | 34,800 | 31,600 | 32,250 | 304 | 322.50 |
| 2009-05-20 | 28,250 | 31,400 | 27,730 | 30,800 | 108 | 308 |
| 2009-05-19 | 28,700 | 28,750 | 28,030 | 28,550 | 19 | 285.50 |
| 2009-05-18 | 31,000 | 31,000 | 28,700 | 29,000 | 45 | 290 |
| 2009-05-15 | 27,300 | 30,600 | 27,300 | 30,600 | 92 | 306 |
| 2009-05-14 | 27,300 | 27,600 | 27,000 | 27,600 | 25 | 276 |
| 2009-05-13 | 26,110 | 27,600 | 26,110 | 27,600 | 24 | 276 |
| 2009-05-12 | 27,590 | 27,700 | 27,000 | 27,000 | 12 | 270 |
| 2009-05-11 | 28,800 | 28,800 | 28,000 | 28,290 | 38 | 282.90 |
| 2009-05-08 | 27,900 | 29,800 | 27,300 | 28,800 | 105 | 288 |
| 2009-05-07 | 24,000 | 27,300 | 23,230 | 27,290 | 124 | 272.90 |
| 2009-05-01 | 23,780 | 24,500 | 23,500 | 24,300 | 48 | 243 |
| 2009-04-30 | 24,210 | 24,680 | 24,110 | 24,680 | 50 | 246.80 |
| 2009-04-28 | 26,500 | 26,600 | 25,500 | 26,000 | 120 | 260 |
| 2009-04-27 | 27,700 | 27,700 | 27,500 | 27,700 | 166 | 277 |
| 2009-04-24 | 24,700 | 24,700 | 24,700 | 24,700 | 20 | 247 |
| 2009-04-23 | 21,600 | 21,890 | 21,600 | 21,700 | 32 | 217 |
| 2009-04-22 | 21,320 | 21,600 | 21,300 | 21,600 | 6 | 216 |
| 2009-04-21 | 21,100 | 21,100 | 21,100 | 21,100 | 7 | 211 |
| 2009-04-20 | 22,100 | 23,300 | 21,730 | 21,800 | 17 | 218 |
| 2009-04-17 | 23,460 | 23,500 | 23,000 | 23,000 | 12 | 230 |
| 2009-04-16 | 24,000 | 24,000 | 23,500 | 23,500 | 39 | 235 |
| 2009-04-15 | 21,220 | 22,600 | 21,220 | 22,000 | 28 | 220 |
| 2009-04-14 | 21,430 | 21,430 | 21,200 | 21,200 | 24 | 212 |
| 2009-04-13 | 21,720 | 22,300 | 21,720 | 21,730 | 30 | 217.30 |
| 2009-04-10 | 23,000 | 23,000 | 22,300 | 22,300 | 11 | 223 |
| 2009-04-09 | 22,800 | 23,000 | 22,500 | 23,000 | 17 | 230 |
| 2009-04-08 | 21,800 | 22,840 | 21,800 | 22,800 | 23 | 228 |
| 2009-04-07 | 22,400 | 22,800 | 22,400 | 22,700 | 19 | 227 |
| 2009-04-06 | 23,290 | 23,890 | 23,000 | 23,000 | 17 | 230 |
| 2009-04-03 | 24,500 | 24,510 | 23,150 | 23,150 | 44 | 231.50 |
| 2009-04-02 | 21,600 | 23,000 | 21,600 | 23,000 | 46 | 230 |
| 2009-04-01 | 22,300 | 22,500 | 21,000 | 22,200 | 55 | 222 |
| 2009-03-31 | 22,000 | 23,200 | 21,500 | 23,200 | 61 | 232 |
| 2009-03-30 | 26,410 | 27,380 | 23,500 | 23,800 | 319 | 238 |
| 2009-03-27 | 23,110 | 23,110 | 22,200 | 23,110 | 394 | 231.10 |
| 2009-03-26 | 20,110 | 20,110 | 20,110 | 20,110 | 3 | 201.10 |
| 2009-03-25 | 18,110 | 18,110 | 18,110 | 18,110 | 3 | 181.10 |
| 2009-03-24 | 16,000 | 16,110 | 15,710 | 16,110 | 13 | 161.10 |
| 2009-03-23 | 15,900 | 16,350 | 15,900 | 16,000 | 11 | 160 |
| 2009-03-19 | 15,300 | 15,500 | 15,220 | 15,310 | 8 | 153.10 |
| 2009-03-18 | 15,300 | 15,300 | 15,300 | 15,300 | 5 | 153 |
| 2009-03-17 | 15,300 | 15,500 | 15,300 | 15,500 | 6 | 155 |
| 2009-03-16 | 14,700 | 16,000 | 14,600 | 15,900 | 56 | 159 |
| 2009-03-13 | 14,750 | 14,900 | 14,550 | 14,900 | 5 | 149 |
| 2009-03-12 | 15,100 | 15,100 | 14,950 | 14,950 | 44 | 149.50 |
| 2009-03-11 | 15,600 | 15,600 | 15,180 | 15,180 | 30 | 151.80 |
| 2009-03-10 | 15,200 | 15,700 | 15,200 | 15,700 | 6 | 157 |
| 2009-03-09 | 16,000 | 16,000 | 16,000 | 16,000 | 14 | 160 |
| 2009-03-06 | 16,400 | 16,400 | 16,400 | 16,400 | 1 | 164 |
| 2009-03-05 | 16,000 | 16,400 | 16,000 | 16,250 | 8 | 162.50 |
| 2009-03-04 | 15,400 | 16,500 | 15,400 | 16,500 | 9 | 165 |
| 2009-03-03 | 16,000 | 16,000 | 16,000 | 16,000 | 5 | 160 |
| 2009-03-02 | 16,900 | 16,900 | 16,500 | 16,500 | 2 | 165 |
| 2009-02-27 | 15,980 | 16,900 | 15,980 | 16,800 | 8 | 168 |
| 2009-02-26 | 16,100 | 16,100 | 15,980 | 15,980 | 13 | 159.80 |
| 2009-02-25 | 16,500 | 16,500 | 15,730 | 16,000 | 17 | 160 |
| 2009-02-24 | 16,500 | 16,500 | 15,250 | 16,100 | 23 | 161 |
| 2009-02-23 | 17,400 | 17,400 | 16,800 | 16,820 | 26 | 168.20 |
| 2009-02-20 | 18,100 | 18,280 | 18,000 | 18,000 | 17 | 180 |
| 2009-02-19 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 185 |
| 2009-02-18 | 18,400 | 18,500 | 18,300 | 18,500 | 12 | 185 |
| 2009-02-17 | 18,100 | 19,400 | 18,000 | 19,000 | 9 | 190 |
| 2009-02-16 | 19,000 | 19,000 | 18,100 | 18,500 | 31 | 185 |
| 2009-02-13 | 19,400 | 19,600 | 19,000 | 19,000 | 18 | 190 |
| 2009-02-12 | 18,010 | 19,000 | 18,010 | 18,800 | 24 | 188 |
| 2009-02-10 | 18,600 | 20,400 | 18,400 | 20,400 | 62 | 204 |
| 2009-02-09 | 18,000 | 18,800 | 18,000 | 18,700 | 37 | 187 |
| 2009-02-06 | 17,400 | 17,950 | 17,400 | 17,950 | 14 | 179.50 |
| 2009-02-05 | 16,900 | 17,800 | 16,500 | 16,600 | 34 | 166 |
| 2009-02-04 | 17,300 | 17,300 | 16,610 | 17,100 | 33 | 171 |
| 2009-02-03 | 18,550 | 18,570 | 18,490 | 18,500 | 10 | 185 |
| 2009-02-02 | 18,800 | 18,800 | 17,010 | 18,600 | 52 | 186 |
| 2009-01-30 | 18,300 | 19,000 | 18,000 | 19,000 | 63 | 190 |
| 2009-01-29 | 18,000 | 18,000 | 17,900 | 17,900 | 10 | 179 |
| 2009-01-28 | 18,000 | 18,440 | 17,800 | 18,300 | 16 | 183 |
| 2009-01-27 | 18,200 | 18,200 | 18,030 | 18,200 | 9 | 182 |
| 2009-01-26 | 17,200 | 18,050 | 17,200 | 18,030 | 26 | 180.30 |
| 2009-01-23 | 16,610 | 16,620 | 16,610 | 16,620 | 11 | 166.20 |
| 2009-01-22 | 17,200 | 17,480 | 16,610 | 17,400 | 21 | 174 |
| 2009-01-21 | 16,400 | 17,000 | 16,400 | 16,800 | 18 | 168 |
| 2009-01-20 | 15,950 | 15,950 | 15,600 | 15,600 | 29 | 156 |
| 2009-01-19 | 17,470 | 17,470 | 16,210 | 16,750 | 18 | 167.50 |
| 2009-01-16 | 17,110 | 17,600 | 17,110 | 17,500 | 7 | 175 |
| 2009-01-15 | 17,500 | 17,900 | 17,100 | 17,100 | 9 | 171 |
| 2009-01-14 | 17,800 | 17,800 | 17,000 | 17,000 | 3 | 170 |
| 2009-01-13 | 17,700 | 17,700 | 17,700 | 17,700 | 2 | 177 |
| 2009-01-09 | 17,700 | 17,700 | 17,700 | 17,700 | 7 | 177 |
| 2009-01-08 | 18,400 | 18,600 | 18,200 | 18,300 | 27 | 183 |
| 2009-01-07 | 19,240 | 19,250 | 18,400 | 18,400 | 17 | 184 |
| 2009-01-06 | 17,500 | 18,600 | 17,500 | 18,300 | 43 | 183 |
| 2009-01-05 | 17,400 | 17,400 | 17,300 | 17,300 | 17 | 173 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
