4310 (株)ドリームインキュベータ 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 | 62,600 | 62,700 | 61,000 | 61,000 | 89 | 610 |
| 2009-12-29 | 62,100 | 63,300 | 61,700 | 62,600 | 118 | 626 |
| 2009-12-28 | 62,000 | 62,100 | 61,100 | 62,100 | 62 | 621 |
| 2009-12-25 | 62,100 | 62,100 | 60,100 | 61,500 | 171 | 615 |
| 2009-12-24 | 62,200 | 62,400 | 61,700 | 62,100 | 67 | 621 |
| 2009-12-22 | 62,400 | 62,800 | 61,000 | 62,700 | 121 | 627 |
| 2009-12-21 | 61,400 | 62,200 | 61,200 | 61,200 | 76 | 612 |
| 2009-12-18 | 62,200 | 62,600 | 61,300 | 61,900 | 50 | 619 |
| 2009-12-17 | 63,900 | 63,900 | 62,200 | 62,700 | 43 | 627 |
| 2009-12-16 | 62,000 | 63,500 | 62,000 | 63,500 | 116 | 635 |
| 2009-12-15 | 62,000 | 62,000 | 61,000 | 61,800 | 32 | 618 |
| 2009-12-14 | 62,300 | 63,400 | 61,500 | 61,900 | 55 | 619 |
| 2009-12-11 | 63,400 | 63,400 | 62,000 | 62,400 | 60 | 624 |
| 2009-12-10 | 63,300 | 64,000 | 61,400 | 61,400 | 70 | 614 |
| 2009-12-09 | 64,100 | 65,000 | 62,800 | 63,400 | 53 | 634 |
| 2009-12-08 | 66,600 | 66,700 | 63,500 | 63,600 | 61 | 636 |
| 2009-12-07 | 67,000 | 67,000 | 66,000 | 66,100 | 52 | 661 |
| 2009-12-04 | 63,500 | 65,800 | 63,500 | 65,800 | 69 | 658 |
| 2009-12-03 | 63,100 | 65,800 | 63,100 | 65,300 | 34 | 653 |
| 2009-12-02 | 63,400 | 63,500 | 62,500 | 63,000 | 33 | 630 |
| 2009-12-01 | 62,200 | 63,000 | 61,300 | 62,900 | 60 | 629 |
| 2009-11-30 | 61,300 | 61,700 | 60,300 | 61,700 | 84 | 617 |
| 2009-11-27 | 62,400 | 62,900 | 61,400 | 61,800 | 86 | 618 |
| 2009-11-26 | 66,500 | 66,500 | 64,200 | 64,400 | 57 | 644 |
| 2009-11-25 | 65,900 | 66,700 | 65,200 | 66,000 | 52 | 660 |
| 2009-11-24 | 66,900 | 67,500 | 66,300 | 66,900 | 76 | 669 |
| 2009-11-20 | 65,800 | 67,100 | 64,000 | 66,800 | 85 | 668 |
| 2009-11-19 | 66,600 | 67,000 | 65,500 | 67,000 | 78 | 670 |
| 2009-11-18 | 66,100 | 67,500 | 65,600 | 67,100 | 136 | 671 |
| 2009-11-17 | 65,000 | 66,600 | 63,100 | 66,600 | 120 | 666 |
| 2009-11-16 | 62,600 | 65,100 | 62,200 | 65,000 | 31 | 650 |
| 2009-11-13 | 65,600 | 65,800 | 64,100 | 64,100 | 84 | 641 |
| 2009-11-12 | 64,700 | 65,900 | 63,500 | 65,800 | 62 | 658 |
| 2009-11-11 | 61,300 | 65,000 | 61,300 | 64,800 | 39 | 648 |
| 2009-11-10 | 65,000 | 66,000 | 62,800 | 62,800 | 126 | 628 |
| 2009-11-09 | 63,000 | 65,000 | 62,600 | 64,500 | 69 | 645 |
| 2009-11-06 | 60,900 | 63,200 | 60,900 | 62,900 | 84 | 629 |
| 2009-11-05 | 60,400 | 61,500 | 60,100 | 61,400 | 42 | 614 |
| 2009-11-04 | 63,300 | 63,300 | 61,200 | 61,200 | 29 | 612 |
| 2009-11-02 | 60,500 | 63,500 | 60,500 | 63,500 | 97 | 635 |
| 2009-10-30 | 62,100 | 62,500 | 60,900 | 62,500 | 87 | 625 |
| 2009-10-29 | 59,800 | 61,000 | 58,500 | 60,600 | 134 | 606 |
| 2009-10-28 | 60,400 | 62,300 | 60,200 | 62,300 | 29 | 623 |
| 2009-10-27 | 61,800 | 62,800 | 60,700 | 61,900 | 192 | 619 |
| 2009-10-26 | 65,000 | 65,800 | 63,500 | 64,800 | 91 | 648 |
| 2009-10-23 | 64,700 | 65,100 | 63,100 | 63,500 | 60 | 635 |
| 2009-10-22 | 63,000 | 63,600 | 61,500 | 63,600 | 71 | 636 |
| 2009-10-21 | 61,500 | 65,000 | 60,500 | 64,900 | 79 | 649 |
| 2009-10-20 | 61,400 | 62,800 | 61,100 | 61,200 | 59 | 612 |
| 2009-10-19 | 60,400 | 61,400 | 59,100 | 61,400 | 80 | 614 |
| 2009-10-16 | 59,700 | 61,600 | 59,500 | 60,900 | 60 | 609 |
| 2009-10-15 | 60,800 | 61,600 | 60,300 | 61,200 | 60 | 612 |
| 2009-10-14 | 60,100 | 60,600 | 58,800 | 58,900 | 60 | 589 |
| 2009-10-13 | 58,700 | 60,900 | 58,700 | 60,000 | 62 | 600 |
| 2009-10-09 | 59,500 | 59,600 | 57,300 | 58,700 | 144 | 587 |
| 2009-10-08 | 60,000 | 60,000 | 59,200 | 59,300 | 60 | 593 |
| 2009-10-07 | 60,800 | 61,300 | 58,500 | 59,000 | 99 | 590 |
| 2009-10-06 | 61,300 | 64,000 | 60,000 | 61,100 | 141 | 611 |
| 2009-10-05 | 55,500 | 60,300 | 53,900 | 60,300 | 140 | 603 |
| 2009-10-02 | 55,100 | 56,000 | 54,000 | 55,300 | 151 | 553 |
| 2009-10-01 | 58,600 | 58,800 | 58,100 | 58,600 | 83 | 586 |
| 2009-09-30 | 60,800 | 61,100 | 59,300 | 60,100 | 123 | 601 |
| 2009-09-29 | 63,700 | 63,700 | 61,000 | 61,500 | 130 | 615 |
| 2009-09-28 | 66,700 | 66,700 | 62,100 | 64,300 | 90 | 643 |
| 2009-09-25 | 64,900 | 65,800 | 64,000 | 65,700 | 72 | 657 |
| 2009-09-24 | 64,200 | 66,100 | 64,200 | 65,900 | 76 | 659 |
| 2009-09-18 | 65,000 | 66,000 | 62,400 | 64,200 | 137 | 642 |
| 2009-09-17 | 65,000 | 65,600 | 63,900 | 65,200 | 91 | 652 |
| 2009-09-16 | 69,800 | 69,800 | 64,600 | 65,200 | 246 | 652 |
| 2009-09-15 | 70,800 | 70,800 | 68,600 | 68,800 | 69 | 688 |
| 2009-09-14 | 70,600 | 71,000 | 68,500 | 69,500 | 95 | 695 |
| 2009-09-11 | 71,200 | 71,200 | 70,500 | 70,500 | 121 | 705 |
| 2009-09-10 | 71,800 | 71,800 | 70,900 | 71,400 | 67 | 714 |
| 2009-09-09 | 71,900 | 71,900 | 70,400 | 70,800 | 26 | 708 |
| 2009-09-08 | 70,500 | 71,200 | 70,300 | 70,500 | 57 | 705 |
| 2009-09-07 | 70,100 | 71,200 | 70,000 | 70,900 | 32 | 709 |
| 2009-09-04 | 70,200 | 72,100 | 70,200 | 70,500 | 99 | 705 |
| 2009-09-03 | 73,200 | 73,200 | 71,000 | 71,200 | 80 | 712 |
| 2009-09-02 | 72,300 | 72,300 | 70,000 | 71,200 | 85 | 712 |
| 2009-09-01 | 72,300 | 73,500 | 72,300 | 73,000 | 38 | 730 |
| 2009-08-31 | 74,100 | 74,700 | 71,100 | 71,300 | 137 | 713 |
| 2009-08-28 | 74,600 | 74,600 | 72,700 | 72,700 | 79 | 727 |
| 2009-08-27 | 74,700 | 75,100 | 72,600 | 72,600 | 130 | 726 |
| 2009-08-26 | 76,200 | 76,200 | 73,800 | 74,200 | 81 | 742 |
| 2009-08-25 | 74,200 | 75,200 | 73,100 | 73,300 | 48 | 733 |
| 2009-08-24 | 75,500 | 76,200 | 74,000 | 75,200 | 87 | 752 |
| 2009-08-21 | 75,000 | 75,000 | 73,000 | 73,000 | 82 | 730 |
| 2009-08-20 | 73,700 | 74,300 | 73,500 | 74,300 | 40 | 743 |
| 2009-08-19 | 74,100 | 74,200 | 73,100 | 74,100 | 88 | 741 |
| 2009-08-18 | 74,400 | 74,500 | 73,100 | 73,100 | 49 | 731 |
| 2009-08-17 | 74,200 | 75,000 | 72,600 | 75,000 | 153 | 750 |
| 2009-08-14 | 74,800 | 75,800 | 73,400 | 74,100 | 280 | 741 |
| 2009-08-13 | 74,800 | 76,200 | 74,000 | 75,500 | 63 | 755 |
| 2009-08-12 | 74,100 | 76,400 | 73,500 | 73,800 | 136 | 738 |
| 2009-08-11 | 73,200 | 77,000 | 73,200 | 75,000 | 234 | 750 |
| 2009-08-10 | 70,700 | 72,300 | 70,700 | 72,100 | 33 | 721 |
| 2009-08-07 | 72,000 | 72,000 | 70,000 | 70,600 | 99 | 706 |
| 2009-08-06 | 73,700 | 74,000 | 70,600 | 71,500 | 143 | 715 |
| 2009-08-05 | 74,200 | 75,300 | 73,300 | 73,600 | 150 | 736 |
| 2009-08-04 | 75,000 | 75,000 | 73,000 | 74,200 | 146 | 742 |
| 2009-08-03 | 71,700 | 72,900 | 69,000 | 72,900 | 99 | 729 |
| 2009-07-31 | 71,300 | 72,600 | 71,000 | 71,700 | 49 | 717 |
| 2009-07-30 | 71,800 | 71,800 | 70,500 | 71,300 | 78 | 713 |
| 2009-07-29 | 71,700 | 72,700 | 70,600 | 70,800 | 115 | 708 |
| 2009-07-28 | 73,900 | 74,000 | 71,000 | 71,600 | 132 | 716 |
| 2009-07-27 | 75,400 | 75,700 | 73,700 | 74,000 | 107 | 740 |
| 2009-07-24 | 73,000 | 73,500 | 72,400 | 72,400 | 65 | 724 |
| 2009-07-23 | 73,000 | 76,000 | 72,100 | 72,100 | 109 | 721 |
| 2009-07-22 | 72,400 | 75,500 | 72,200 | 73,000 | 88 | 730 |
| 2009-07-21 | 72,000 | 73,300 | 71,900 | 72,200 | 125 | 722 |
| 2009-07-17 | 71,600 | 72,500 | 71,500 | 72,500 | 22 | 725 |
| 2009-07-16 | 74,000 | 74,500 | 71,100 | 71,900 | 45 | 719 |
| 2009-07-15 | 72,300 | 73,900 | 69,500 | 70,000 | 90 | 700 |
| 2009-07-14 | 67,100 | 71,300 | 66,400 | 70,500 | 315 | 705 |
| 2009-07-13 | 75,000 | 75,000 | 69,500 | 69,600 | 153 | 696 |
| 2009-07-10 | 75,900 | 78,800 | 75,500 | 76,000 | 134 | 760 |
| 2009-07-09 | 79,800 | 80,000 | 75,600 | 75,600 | 148 | 756 |
| 2009-07-08 | 83,500 | 83,500 | 79,800 | 80,700 | 145 | 807 |
| 2009-07-07 | 85,200 | 85,500 | 81,400 | 83,500 | 77 | 835 |
| 2009-07-06 | 84,400 | 85,000 | 83,500 | 84,200 | 40 | 842 |
| 2009-07-03 | 84,900 | 85,600 | 83,500 | 85,400 | 130 | 854 |
| 2009-07-02 | 88,000 | 88,000 | 84,900 | 86,200 | 82 | 862 |
| 2009-07-01 | 84,800 | 87,700 | 84,800 | 87,600 | 141 | 876 |
| 2009-06-30 | 83,300 | 86,500 | 83,000 | 85,800 | 86 | 858 |
| 2009-06-29 | 86,000 | 87,500 | 80,700 | 82,300 | 190 | 823 |
| 2009-06-26 | 89,200 | 90,000 | 87,100 | 88,000 | 141 | 880 |
| 2009-06-25 | 84,500 | 89,000 | 83,100 | 88,200 | 138 | 882 |
| 2009-06-24 | 83,600 | 83,600 | 80,700 | 82,000 | 55 | 820 |
| 2009-06-23 | 84,200 | 84,200 | 80,200 | 82,600 | 109 | 826 |
| 2009-06-22 | 83,400 | 85,400 | 80,000 | 85,400 | 160 | 854 |
| 2009-06-19 | 87,100 | 87,100 | 83,000 | 83,400 | 153 | 834 |
| 2009-06-18 | 81,600 | 85,500 | 81,200 | 85,100 | 252 | 851 |
| 2009-06-17 | 86,800 | 88,000 | 83,100 | 85,600 | 228 | 856 |
| 2009-06-16 | 90,000 | 91,000 | 87,000 | 87,800 | 226 | 878 |
| 2009-06-15 | 87,200 | 93,000 | 85,800 | 91,100 | 420 | 911 |
| 2009-06-12 | 88,300 | 94,300 | 86,100 | 86,700 | 1,697 | 867 |
| 2009-06-11 | 76,000 | 84,300 | 74,700 | 84,300 | 556 | 843 |
| 2009-06-10 | 73,500 | 75,000 | 72,800 | 74,300 | 100 | 743 |
| 2009-06-09 | 72,100 | 74,000 | 70,500 | 72,500 | 273 | 725 |
| 2009-06-08 | 74,500 | 76,000 | 72,100 | 72,200 | 188 | 722 |
| 2009-06-05 | 75,500 | 75,500 | 74,100 | 74,300 | 101 | 743 |
| 2009-06-04 | 74,000 | 76,500 | 72,000 | 73,700 | 213 | 737 |
| 2009-06-03 | 76,500 | 76,700 | 74,000 | 76,000 | 145 | 760 |
| 2009-06-02 | 77,800 | 77,800 | 75,000 | 75,900 | 343 | 759 |
| 2009-06-01 | 74,400 | 75,900 | 74,000 | 75,000 | 279 | 750 |
| 2009-05-29 | 74,000 | 75,700 | 72,200 | 74,000 | 416 | 740 |
| 2009-05-28 | 71,500 | 76,000 | 69,600 | 74,500 | 777 | 745 |
| 2009-05-27 | 74,800 | 77,900 | 70,600 | 72,500 | 1,405 | 725 |
| 2009-05-26 | 74,600 | 80,000 | 72,500 | 78,800 | 2,459 | 788 |
| 2009-05-25 | 66,600 | 70,600 | 66,500 | 70,500 | 1,348 | 705 |
| 2009-05-22 | 62,100 | 65,600 | 61,000 | 65,600 | 1,399 | 656 |
| 2009-05-21 | 55,000 | 60,600 | 55,000 | 60,600 | 540 | 606 |
| 2009-05-20 | 54,500 | 56,500 | 54,500 | 55,600 | 204 | 556 |
| 2009-05-19 | 53,000 | 54,000 | 52,800 | 54,000 | 62 | 540 |
| 2009-05-18 | 52,000 | 53,000 | 51,800 | 52,500 | 93 | 525 |
| 2009-05-15 | 53,300 | 54,800 | 52,100 | 53,800 | 81 | 538 |
| 2009-05-14 | 54,200 | 54,200 | 51,600 | 51,900 | 179 | 519 |
| 2009-05-13 | 52,600 | 54,200 | 51,700 | 53,700 | 192 | 537 |
| 2009-05-12 | 51,300 | 52,500 | 50,800 | 51,300 | 142 | 513 |
| 2009-05-11 | 53,500 | 53,700 | 51,000 | 51,800 | 127 | 518 |
| 2009-05-08 | 51,300 | 53,500 | 51,300 | 52,000 | 130 | 520 |
| 2009-05-07 | 52,000 | 52,100 | 51,000 | 51,800 | 218 | 518 |
| 2009-05-01 | 49,100 | 50,300 | 49,000 | 49,550 | 79 | 495.50 |
| 2009-04-30 | 50,600 | 51,600 | 49,500 | 49,500 | 97 | 495 |
| 2009-04-28 | 51,500 | 52,000 | 49,500 | 49,500 | 93 | 495 |
| 2009-04-27 | 51,500 | 52,900 | 51,200 | 52,000 | 154 | 520 |
| 2009-04-24 | 51,100 | 51,300 | 49,700 | 50,000 | 85 | 500 |
| 2009-04-23 | 49,100 | 50,500 | 49,000 | 49,550 | 115 | 495.50 |
| 2009-04-22 | 49,700 | 51,500 | 49,600 | 49,650 | 61 | 496.50 |
| 2009-04-21 | 50,000 | 50,100 | 49,200 | 50,100 | 92 | 501 |
| 2009-04-20 | 50,100 | 51,600 | 50,100 | 50,600 | 39 | 506 |
| 2009-04-17 | 52,000 | 52,000 | 50,000 | 50,000 | 197 | 500 |
| 2009-04-16 | 52,100 | 52,900 | 51,100 | 52,000 | 72 | 520 |
| 2009-04-15 | 52,500 | 52,500 | 51,100 | 51,300 | 82 | 513 |
| 2009-04-14 | 54,300 | 54,300 | 51,500 | 52,500 | 211 | 525 |
| 2009-04-13 | 54,100 | 54,100 | 52,000 | 52,800 | 375 | 528 |
| 2009-04-10 | 50,100 | 50,900 | 50,000 | 50,100 | 107 | 501 |
| 2009-04-09 | 47,550 | 49,500 | 47,550 | 49,400 | 31 | 494 |
| 2009-04-08 | 47,550 | 48,400 | 46,750 | 47,150 | 68 | 471.50 |
| 2009-04-07 | 49,100 | 49,100 | 46,150 | 47,200 | 166 | 472 |
| 2009-04-06 | 49,450 | 49,500 | 48,050 | 48,050 | 55 | 480.50 |
| 2009-04-03 | 50,500 | 50,900 | 48,500 | 48,500 | 189 | 485 |
| 2009-04-02 | 50,400 | 50,600 | 49,300 | 49,600 | 109 | 496 |
| 2009-04-01 | 49,000 | 49,650 | 49,000 | 49,500 | 45 | 495 |
| 2009-03-31 | 50,500 | 50,800 | 49,200 | 49,200 | 92 | 492 |
| 2009-03-30 | 51,000 | 51,300 | 50,800 | 50,900 | 123 | 509 |
| 2009-03-27 | 50,800 | 51,200 | 49,800 | 50,700 | 134 | 507 |
| 2009-03-26 | 51,300 | 51,300 | 50,100 | 51,300 | 191 | 513 |
| 2009-03-25 | 51,300 | 51,800 | 49,100 | 49,500 | 181 | 495 |
| 2009-03-24 | 50,100 | 52,900 | 50,000 | 51,800 | 222 | 518 |
| 2009-03-23 | 46,850 | 49,300 | 46,800 | 49,300 | 75 | 493 |
| 2009-03-19 | 49,000 | 49,400 | 47,200 | 47,250 | 93 | 472.50 |
| 2009-03-18 | 51,500 | 52,000 | 49,600 | 50,800 | 111 | 508 |
| 2009-03-17 | 48,150 | 51,000 | 48,150 | 51,000 | 109 | 510 |
| 2009-03-16 | 50,000 | 52,400 | 48,500 | 49,150 | 108 | 491.50 |
| 2009-03-13 | 47,400 | 48,400 | 46,600 | 48,400 | 180 | 484 |
| 2009-03-12 | 44,900 | 46,000 | 44,900 | 45,500 | 59 | 455 |
| 2009-03-11 | 44,050 | 44,900 | 43,900 | 44,500 | 85 | 445 |
| 2009-03-10 | 43,000 | 44,400 | 41,900 | 43,250 | 69 | 432.50 |
| 2009-03-09 | 45,500 | 45,500 | 42,900 | 43,350 | 99 | 433.50 |
| 2009-03-06 | 46,500 | 47,300 | 45,200 | 45,850 | 91 | 458.50 |
| 2009-03-05 | 46,600 | 46,700 | 45,500 | 46,000 | 114 | 460 |
| 2009-03-04 | 43,600 | 45,350 | 43,600 | 45,350 | 55 | 453.50 |
| 2009-03-03 | 44,650 | 45,000 | 43,650 | 43,950 | 93 | 439.50 |
| 2009-03-02 | 45,200 | 45,850 | 44,600 | 45,250 | 68 | 452.50 |
| 2009-02-27 | 47,600 | 47,600 | 45,800 | 46,000 | 88 | 460 |
| 2009-02-26 | 44,750 | 47,900 | 44,650 | 46,800 | 193 | 468 |
| 2009-02-25 | 41,550 | 44,650 | 41,550 | 44,200 | 234 | 442 |
| 2009-02-24 | 39,000 | 40,650 | 38,550 | 40,650 | 213 | 406.50 |
| 2009-02-23 | 44,550 | 44,600 | 42,050 | 42,050 | 125 | 420.50 |
| 2009-02-20 | 45,000 | 48,350 | 45,000 | 46,050 | 89 | 460.50 |
| 2009-02-19 | 47,650 | 47,650 | 45,500 | 46,200 | 73 | 462 |
| 2009-02-18 | 46,800 | 49,100 | 46,650 | 48,050 | 38 | 480.50 |
| 2009-02-17 | 50,300 | 50,300 | 47,900 | 48,500 | 82 | 485 |
| 2009-02-16 | 46,650 | 50,500 | 44,600 | 49,100 | 205 | 491 |
| 2009-02-13 | 48,500 | 48,800 | 47,050 | 47,050 | 105 | 470.50 |
| 2009-02-12 | 49,500 | 50,000 | 48,800 | 49,300 | 129 | 493 |
| 2009-02-10 | 50,000 | 50,000 | 49,400 | 50,000 | 79 | 500 |
| 2009-02-09 | 50,500 | 51,100 | 49,500 | 49,500 | 106 | 495 |
| 2009-02-06 | 51,000 | 51,000 | 50,300 | 51,000 | 58 | 510 |
| 2009-02-05 | 50,500 | 51,800 | 50,500 | 50,600 | 83 | 506 |
| 2009-02-04 | 52,700 | 52,900 | 51,000 | 51,000 | 94 | 510 |
| 2009-02-03 | 54,700 | 54,700 | 52,000 | 52,700 | 67 | 527 |
| 2009-02-02 | 53,000 | 54,300 | 51,800 | 53,800 | 82 | 538 |
| 2009-01-30 | 54,000 | 54,400 | 53,000 | 53,500 | 149 | 535 |
| 2009-01-29 | 54,200 | 55,000 | 53,000 | 54,000 | 137 | 540 |
| 2009-01-28 | 53,300 | 56,000 | 53,200 | 55,100 | 86 | 551 |
| 2009-01-27 | 54,800 | 57,500 | 52,700 | 53,200 | 255 | 532 |
| 2009-01-26 | 53,800 | 54,000 | 52,000 | 52,500 | 139 | 525 |
| 2009-01-23 | 54,500 | 56,200 | 53,900 | 55,800 | 48 | 558 |
| 2009-01-22 | 55,100 | 55,900 | 55,000 | 55,900 | 54 | 559 |
| 2009-01-21 | 54,800 | 56,000 | 53,900 | 54,000 | 126 | 540 |
| 2009-01-20 | 57,400 | 57,900 | 55,800 | 55,800 | 43 | 558 |
| 2009-01-19 | 58,900 | 59,200 | 58,200 | 58,300 | 31 | 583 |
| 2009-01-16 | 57,000 | 58,900 | 57,000 | 58,900 | 81 | 589 |
| 2009-01-15 | 56,700 | 58,400 | 55,500 | 56,400 | 101 | 564 |
| 2009-01-14 | 57,600 | 58,700 | 56,800 | 56,800 | 89 | 568 |
| 2009-01-13 | 59,700 | 60,500 | 58,900 | 59,100 | 90 | 591 |
| 2009-01-09 | 63,000 | 63,000 | 61,500 | 61,700 | 41 | 617 |
| 2009-01-08 | 64,000 | 64,000 | 61,500 | 61,500 | 98 | 615 |
| 2009-01-07 | 66,400 | 66,500 | 62,500 | 62,500 | 157 | 625 |
| 2009-01-06 | 65,000 | 67,000 | 64,000 | 65,500 | 144 | 655 |
| 2009-01-05 | 65,000 | 65,000 | 64,000 | 64,600 | 53 | 646 |
分割・併合履歴 ： [2014-03-27]1株→100株
