4316 (株)ビーマップ 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 | 12,150 | 12,700 | 12,150 | 12,650 | 8 | 126.50 |
| 2009-12-29 | 12,500 | 12,750 | 12,300 | 12,750 | 30 | 127.50 |
| 2009-12-28 | 12,900 | 13,000 | 12,500 | 12,790 | 5 | 127.90 |
| 2009-12-25 | 12,700 | 12,800 | 12,700 | 12,800 | 55 | 128 |
| 2009-12-24 | 12,600 | 12,600 | 12,400 | 12,500 | 11 | 125 |
| 2009-12-22 | 12,500 | 12,500 | 11,900 | 12,400 | 29 | 124 |
| 2009-12-21 | 12,000 | 12,400 | 12,000 | 12,400 | 17 | 124 |
| 2009-12-18 | 12,300 | 12,390 | 11,800 | 12,390 | 12 | 123.90 |
| 2009-12-17 | 11,770 | 12,390 | 11,770 | 12,390 | 5 | 123.90 |
| 2009-12-16 | 12,600 | 12,600 | 11,900 | 12,570 | 14 | 125.70 |
| 2009-12-15 | 12,300 | 12,690 | 12,000 | 12,690 | 6 | 126.90 |
| 2009-12-14 | 12,500 | 12,790 | 12,390 | 12,790 | 12 | 127.90 |
| 2009-12-11 | 12,000 | 12,790 | 11,800 | 12,790 | 48 | 127.90 |
| 2009-12-10 | 12,300 | 12,700 | 12,000 | 12,600 | 33 | 126 |
| 2009-12-09 | 12,700 | 12,700 | 12,700 | 12,700 | 33 | 127 |
| 2009-12-08 | 12,900 | 12,900 | 12,600 | 12,600 | 17 | 126 |
| 2009-12-07 | 12,900 | 12,900 | 12,900 | 12,900 | 1 | 129 |
| 2009-12-04 | 12,500 | 12,800 | 12,260 | 12,500 | 94 | 125 |
| 2009-12-03 | 12,500 | 12,500 | 12,010 | 12,410 | 28 | 124.10 |
| 2009-12-02 | 12,560 | 12,600 | 12,160 | 12,500 | 19 | 125 |
| 2009-12-01 | 12,000 | 13,000 | 12,000 | 12,560 | 46 | 125.60 |
| 2009-11-30 | 13,300 | 13,300 | 12,700 | 13,000 | 17 | 130 |
| 2009-11-27 | 12,900 | 13,400 | 11,600 | 13,200 | 97 | 132 |
| 2009-11-26 | 14,600 | 14,600 | 14,500 | 14,500 | 2 | 145 |
| 2009-11-25 | 14,900 | 14,900 | 14,700 | 14,700 | 22 | 147 |
| 2009-11-24 | 14,250 | 14,250 | 14,250 | 14,250 | 3 | 142.50 |
| 2009-11-20 | 14,900 | 14,900 | 13,900 | 14,650 | 42 | 146.50 |
| 2009-11-19 | 14,600 | 14,600 | 13,000 | 14,400 | 24 | 144 |
| 2009-11-18 | 13,800 | 14,460 | 13,800 | 14,000 | 16 | 140 |
| 2009-11-17 | 14,500 | 14,500 | 13,230 | 14,400 | 91 | 144 |
| 2009-11-16 | 12,290 | 14,490 | 12,080 | 14,490 | 322 | 144.90 |
| 2009-11-13 | 12,470 | 12,800 | 12,110 | 12,490 | 147 | 124.90 |
| 2009-11-12 | 13,510 | 13,510 | 12,410 | 13,390 | 198 | 133.90 |
| 2009-11-11 | 14,600 | 15,430 | 13,700 | 14,300 | 241 | 143 |
| 2009-11-10 | 15,990 | 15,990 | 14,000 | 14,000 | 338 | 140 |
| 2009-11-09 | 16,300 | 16,610 | 16,000 | 16,000 | 222 | 160 |
| 2009-11-06 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
| 2009-11-05 | 18,810 | 18,820 | 17,750 | 18,300 | 87 | 183 |
| 2009-11-04 | 19,690 | 19,690 | 18,600 | 19,000 | 127 | 190 |
| 2009-11-02 | 19,500 | 21,000 | 19,060 | 19,890 | 59 | 198.90 |
| 2009-10-30 | 19,150 | 20,000 | 19,090 | 20,000 | 29 | 200 |
| 2009-10-29 | 19,030 | 19,750 | 19,030 | 19,750 | 14 | 197.50 |
| 2009-10-28 | 18,900 | 19,750 | 18,900 | 19,750 | 40 | 197.50 |
| 2009-10-27 | 19,390 | 19,650 | 19,000 | 19,640 | 136 | 196.40 |
| 2009-10-26 | 19,400 | 19,650 | 19,250 | 19,650 | 13 | 196.50 |
| 2009-10-23 | 19,700 | 19,700 | 19,700 | 19,700 | 5 | 197 |
| 2009-10-22 | 19,280 | 19,700 | 19,280 | 19,700 | 41 | 197 |
| 2009-10-21 | 19,900 | 19,900 | 19,510 | 19,510 | 103 | 195.10 |
| 2009-10-20 | 20,000 | 20,390 | 20,000 | 20,100 | 74 | 201 |
| 2009-10-16 | 19,120 | 19,900 | 19,120 | 19,900 | 23 | 199 |
| 2009-10-15 | 19,300 | 19,600 | 19,100 | 19,100 | 8 | 191 |
| 2009-10-14 | 19,100 | 19,950 | 19,100 | 19,900 | 4 | 199 |
| 2009-10-13 | 19,910 | 19,910 | 19,310 | 19,310 | 27 | 193.10 |
| 2009-10-09 | 19,400 | 19,910 | 19,400 | 19,910 | 70 | 199.10 |
| 2009-10-08 | 18,700 | 19,800 | 18,700 | 19,800 | 111 | 198 |
| 2009-10-07 | 19,000 | 20,000 | 19,000 | 20,000 | 8 | 200 |
| 2009-10-06 | 19,800 | 19,800 | 19,010 | 19,200 | 19 | 192 |
| 2009-10-05 | 19,400 | 19,800 | 18,800 | 19,800 | 122 | 198 |
| 2009-10-02 | 19,600 | 20,100 | 19,000 | 20,100 | 64 | 201 |
| 2009-10-01 | 20,220 | 20,220 | 18,900 | 20,050 | 32 | 200.50 |
| 2009-09-30 | 19,510 | 20,280 | 19,510 | 20,220 | 125 | 202.20 |
| 2009-09-29 | 19,550 | 20,200 | 19,500 | 19,930 | 62 | 199.30 |
| 2009-09-28 | 20,000 | 20,100 | 19,600 | 19,630 | 63 | 196.30 |
| 2009-09-25 | 20,600 | 20,600 | 20,000 | 20,300 | 38 | 203 |
| 2009-09-24 | 20,000 | 20,000 | 19,400 | 20,000 | 50 | 200 |
| 2009-09-18 | 19,620 | 20,000 | 19,400 | 20,000 | 68 | 200 |
| 2009-09-17 | 20,000 | 20,010 | 20,000 | 20,000 | 17 | 200 |
| 2009-09-16 | 20,000 | 20,480 | 20,000 | 20,480 | 11 | 204.80 |
| 2009-09-15 | 20,000 | 20,500 | 20,000 | 20,500 | 19 | 205 |
| 2009-09-14 | 20,000 | 20,450 | 20,000 | 20,450 | 14 | 204.50 |
| 2009-09-11 | 19,800 | 20,000 | 19,730 | 20,000 | 36 | 200 |
| 2009-09-10 | 19,550 | 20,000 | 19,550 | 20,000 | 112 | 200 |
| 2009-09-09 | 19,950 | 19,950 | 19,300 | 19,840 | 31 | 198.40 |
| 2009-09-08 | 20,000 | 20,000 | 19,340 | 19,950 | 25 | 199.50 |
| 2009-09-07 | 19,790 | 19,950 | 19,790 | 19,950 | 16 | 199.50 |
| 2009-09-04 | 19,550 | 19,680 | 19,300 | 19,600 | 97 | 196 |
| 2009-09-03 | 20,300 | 20,300 | 19,310 | 20,000 | 81 | 200 |
| 2009-09-02 | 19,700 | 20,000 | 19,420 | 20,000 | 30 | 200 |
| 2009-09-01 | 19,790 | 20,000 | 19,600 | 20,000 | 52 | 200 |
| 2009-08-31 | 19,610 | 20,000 | 19,610 | 20,000 | 4 | 200 |
| 2009-08-28 | 19,590 | 19,990 | 19,590 | 19,990 | 2 | 199.90 |
| 2009-08-27 | 20,000 | 20,390 | 19,500 | 20,390 | 8 | 203.90 |
| 2009-08-26 | 19,800 | 19,800 | 19,400 | 19,800 | 6 | 198 |
| 2009-08-25 | 21,000 | 21,000 | 19,220 | 19,800 | 63 | 198 |
| 2009-08-24 | 19,590 | 20,600 | 19,590 | 20,600 | 6 | 206 |
| 2009-08-21 | 20,300 | 20,300 | 20,290 | 20,290 | 2 | 202.90 |
| 2009-08-20 | 19,210 | 19,900 | 19,210 | 19,900 | 19 | 199 |
| 2009-08-19 | 19,310 | 19,710 | 19,310 | 19,710 | 2 | 197.10 |
| 2009-08-17 | 19,770 | 20,300 | 19,770 | 20,300 | 16 | 203 |
| 2009-08-14 | 20,000 | 20,500 | 19,610 | 20,500 | 23 | 205 |
| 2009-08-13 | 20,500 | 20,500 | 20,100 | 20,100 | 13 | 201 |
| 2009-08-12 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
| 2009-08-11 | 20,050 | 20,500 | 20,050 | 20,250 | 19 | 202.50 |
| 2009-08-10 | 20,110 | 20,400 | 20,000 | 20,150 | 79 | 201.50 |
| 2009-08-07 | 20,200 | 20,200 | 20,010 | 20,200 | 24 | 202 |
| 2009-08-06 | 20,800 | 20,900 | 20,100 | 20,100 | 22 | 201 |
| 2009-08-05 | 21,000 | 21,000 | 20,210 | 20,500 | 9 | 205 |
| 2009-08-04 | 21,280 | 21,280 | 20,700 | 20,700 | 22 | 207 |
| 2009-08-03 | 21,300 | 21,300 | 20,160 | 21,200 | 15 | 212 |
| 2009-07-31 | 20,130 | 21,030 | 20,130 | 21,000 | 18 | 210 |
| 2009-07-30 | 21,000 | 21,300 | 21,000 | 21,300 | 2 | 213 |
| 2009-07-29 | 20,110 | 20,920 | 20,020 | 20,920 | 6 | 209.20 |
| 2009-07-28 | 21,120 | 21,120 | 21,120 | 21,120 | 10 | 211.20 |
| 2009-07-27 | 21,400 | 21,400 | 20,200 | 20,500 | 10 | 205 |
| 2009-07-24 | 20,450 | 20,990 | 20,450 | 20,500 | 8 | 205 |
| 2009-07-23 | 19,610 | 21,350 | 19,610 | 21,350 | 27 | 213.50 |
| 2009-07-22 | 21,500 | 22,000 | 20,500 | 21,600 | 7 | 216 |
| 2009-07-21 | 20,100 | 22,000 | 20,100 | 22,000 | 4 | 220 |
| 2009-07-17 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2009-07-16 | 22,300 | 22,300 | 22,300 | 22,300 | 1 | 223 |
| 2009-07-15 | 20,200 | 21,900 | 19,720 | 21,500 | 19 | 215 |
| 2009-07-14 | 19,630 | 20,400 | 18,600 | 20,400 | 93 | 204 |
| 2009-07-13 | 20,490 | 20,490 | 19,600 | 20,110 | 24 | 201.10 |
| 2009-07-10 | 20,200 | 20,400 | 19,710 | 20,330 | 34 | 203.30 |
| 2009-07-09 | 20,400 | 20,600 | 20,000 | 20,600 | 36 | 206 |
| 2009-07-08 | 21,010 | 21,300 | 20,110 | 21,300 | 68 | 213 |
| 2009-07-07 | 21,600 | 22,490 | 21,600 | 22,000 | 3 | 220 |
| 2009-07-06 | 22,210 | 22,500 | 21,500 | 22,500 | 24 | 225 |
| 2009-07-03 | 22,350 | 22,500 | 22,000 | 22,500 | 22 | 225 |
| 2009-07-02 | 22,380 | 22,380 | 22,300 | 22,380 | 7 | 223.80 |
| 2009-07-01 | 22,360 | 22,380 | 22,100 | 22,380 | 18 | 223.80 |
| 2009-06-30 | 23,500 | 23,500 | 21,210 | 22,410 | 31 | 224.10 |
| 2009-06-29 | 23,600 | 23,600 | 22,300 | 23,500 | 38 | 235 |
| 2009-06-26 | 20,900 | 23,600 | 20,900 | 23,600 | 160 | 236 |
| 2009-06-25 | 20,800 | 20,800 | 20,800 | 20,800 | 9 | 208 |
| 2009-06-24 | 20,290 | 20,900 | 20,010 | 20,500 | 16 | 205 |
| 2009-06-23 | 20,000 | 20,800 | 20,000 | 20,590 | 46 | 205.90 |
| 2009-06-22 | 21,300 | 21,300 | 20,200 | 20,900 | 72 | 209 |
| 2009-06-19 | 20,000 | 21,000 | 19,900 | 21,000 | 6 | 210 |
| 2009-06-18 | 20,100 | 20,110 | 19,900 | 20,000 | 88 | 200 |
| 2009-06-17 | 20,800 | 20,800 | 20,100 | 20,500 | 31 | 205 |
| 2009-06-16 | 21,500 | 21,500 | 20,200 | 21,400 | 39 | 214 |
| 2009-06-15 | 21,400 | 21,590 | 20,100 | 21,590 | 94 | 215.90 |
| 2009-06-12 | 21,800 | 22,100 | 20,200 | 21,400 | 98 | 214 |
| 2009-06-11 | 21,800 | 21,800 | 21,800 | 21,800 | 1 | 218 |
| 2009-06-10 | 20,850 | 21,600 | 20,600 | 21,600 | 64 | 216 |
| 2009-06-09 | 20,580 | 20,600 | 20,110 | 20,600 | 32 | 206 |
| 2009-06-08 | 19,600 | 20,800 | 19,600 | 20,580 | 84 | 205.80 |
| 2009-06-05 | 20,100 | 20,500 | 20,000 | 20,100 | 30 | 201 |
| 2009-06-04 | 21,100 | 22,500 | 21,000 | 21,000 | 36 | 210 |
| 2009-06-03 | 21,200 | 22,000 | 19,990 | 22,000 | 116 | 220 |
| 2009-06-02 | 22,000 | 23,000 | 22,000 | 22,000 | 38 | 220 |
| 2009-06-01 | 23,500 | 23,500 | 21,000 | 21,400 | 69 | 214 |
| 2009-05-29 | 21,500 | 22,300 | 21,050 | 22,000 | 30 | 220 |
| 2009-05-28 | 21,500 | 21,500 | 20,210 | 21,350 | 45 | 213.50 |
| 2009-05-27 | 20,200 | 21,500 | 20,200 | 21,500 | 76 | 215 |
| 2009-05-26 | 20,980 | 20,980 | 20,000 | 20,300 | 21 | 203 |
| 2009-05-25 | 20,000 | 20,780 | 19,900 | 20,780 | 49 | 207.80 |
| 2009-05-22 | 18,730 | 19,530 | 18,720 | 19,500 | 15 | 195 |
| 2009-05-21 | 19,010 | 19,110 | 18,710 | 19,110 | 16 | 191.10 |
| 2009-05-20 | 19,400 | 19,800 | 18,900 | 19,800 | 22 | 198 |
| 2009-05-19 | 18,530 | 19,570 | 18,530 | 19,570 | 10 | 195.70 |
| 2009-05-18 | 18,500 | 19,300 | 18,500 | 19,300 | 42 | 193 |
| 2009-05-15 | 18,600 | 19,300 | 18,550 | 19,250 | 39 | 192.50 |
| 2009-05-14 | 18,490 | 19,200 | 18,490 | 19,200 | 12 | 192 |
| 2009-05-13 | 19,350 | 19,490 | 19,350 | 19,490 | 2 | 194.90 |
| 2009-05-12 | 19,800 | 20,050 | 18,800 | 19,550 | 36 | 195.50 |
| 2009-05-11 | 20,700 | 20,700 | 19,590 | 20,300 | 20 | 203 |
| 2009-05-08 | 19,600 | 20,700 | 19,500 | 20,700 | 16 | 207 |
| 2009-05-07 | 18,920 | 20,720 | 18,920 | 20,700 | 18 | 207 |
| 2009-05-01 | 19,800 | 19,800 | 18,800 | 19,600 | 50 | 196 |
| 2009-04-30 | 19,600 | 19,900 | 19,100 | 19,900 | 48 | 199 |
| 2009-04-28 | 19,600 | 20,000 | 19,600 | 20,000 | 20 | 200 |
| 2009-04-27 | 21,100 | 21,100 | 19,610 | 19,650 | 51 | 196.50 |
| 2009-04-24 | 20,950 | 20,950 | 19,510 | 20,110 | 56 | 201.10 |
| 2009-04-23 | 21,000 | 21,000 | 19,500 | 20,500 | 20 | 205 |
| 2009-04-22 | 20,600 | 21,000 | 19,100 | 21,000 | 202 | 210 |
| 2009-04-21 | 21,700 | 21,700 | 20,100 | 21,500 | 17 | 215 |
| 2009-04-20 | 21,300 | 22,400 | 21,300 | 21,900 | 9 | 219 |
| 2009-04-17 | 22,400 | 22,400 | 20,000 | 22,400 | 11 | 224 |
| 2009-04-16 | 22,100 | 22,100 | 22,100 | 22,100 | 2 | 221 |
| 2009-04-15 | 21,500 | 21,500 | 19,000 | 20,900 | 119 | 209 |
| 2009-04-14 | 21,210 | 21,760 | 20,100 | 21,760 | 100 | 217.60 |
| 2009-04-13 | 21,900 | 21,900 | 21,220 | 21,700 | 33 | 217 |
| 2009-04-10 | 21,500 | 22,000 | 21,010 | 21,900 | 38 | 219 |
| 2009-04-09 | 20,800 | 21,000 | 20,700 | 21,000 | 61 | 210 |
| 2009-04-08 | 20,510 | 20,810 | 20,500 | 20,700 | 45 | 207 |
| 2009-04-07 | 20,110 | 21,900 | 20,110 | 20,500 | 57 | 205 |
| 2009-04-06 | 20,410 | 21,400 | 20,410 | 20,410 | 43 | 204.10 |
| 2009-04-03 | 20,940 | 22,300 | 20,400 | 20,410 | 157 | 204.10 |
| 2009-04-02 | 20,900 | 20,910 | 20,100 | 20,100 | 40 | 201 |
| 2009-04-01 | 20,340 | 20,830 | 19,500 | 20,830 | 61 | 208.30 |
| 2009-03-31 | 20,840 | 20,940 | 20,000 | 20,940 | 70 | 209.40 |
| 2009-03-30 | 20,010 | 20,840 | 20,000 | 20,840 | 31 | 208.40 |
| 2009-03-27 | 20,600 | 20,940 | 20,140 | 20,790 | 36 | 207.90 |
| 2009-03-26 | 20,020 | 20,020 | 20,000 | 20,000 | 9 | 200 |
| 2009-03-25 | 20,600 | 20,890 | 20,000 | 20,020 | 95 | 200.20 |
| 2009-03-24 | 19,760 | 20,100 | 17,700 | 18,290 | 98 | 182.90 |
| 2009-03-23 | 20,210 | 20,810 | 20,100 | 20,660 | 54 | 206.60 |
| 2009-03-19 | 23,500 | 24,000 | 22,200 | 22,200 | 82 | 222 |
| 2009-03-18 | 19,700 | 22,800 | 19,600 | 22,800 | 65 | 228 |
| 2009-03-17 | 18,500 | 20,500 | 18,500 | 20,500 | 111 | 205 |
| 2009-03-16 | 19,400 | 19,400 | 18,000 | 18,500 | 49 | 185 |
| 2009-03-13 | 18,510 | 19,000 | 17,800 | 17,800 | 137 | 178 |
| 2009-03-12 | 20,200 | 20,200 | 19,800 | 19,800 | 43 | 198 |
| 2009-03-11 | 22,600 | 22,600 | 20,000 | 20,290 | 316 | 202.90 |
| 2009-03-10 | 25,900 | 26,000 | 21,800 | 23,000 | 660 | 230 |
| 2009-03-09 | 21,000 | 23,000 | 21,000 | 23,000 | 644 | 230 |
| 2009-03-06 | 17,800 | 20,000 | 17,800 | 20,000 | 351 | 200 |
| 2009-03-05 | 16,000 | 18,000 | 14,160 | 18,000 | 134 | 180 |
| 2009-03-04 | 15,000 | 16,000 | 14,900 | 16,000 | 72 | 160 |
| 2009-03-03 | 12,900 | 14,940 | 12,700 | 14,500 | 111 | 145 |
| 2009-02-27 | 12,940 | 12,940 | 12,940 | 12,940 | 3 | 129.40 |
| 2009-02-26 | 11,700 | 12,990 | 11,700 | 12,990 | 34 | 129.90 |
| 2009-02-25 | 12,500 | 12,700 | 12,500 | 12,700 | 50 | 127 |
| 2009-02-24 | 12,000 | 12,500 | 12,000 | 12,500 | 3 | 125 |
| 2009-02-23 | 11,500 | 12,500 | 11,500 | 12,500 | 49 | 125 |
| 2009-02-20 | 13,870 | 13,870 | 12,670 | 13,470 | 8 | 134.70 |
| 2009-02-19 | 13,400 | 13,990 | 12,610 | 13,990 | 7 | 139.90 |
| 2009-02-18 | 13,500 | 14,000 | 12,700 | 14,000 | 28 | 140 |
| 2009-02-17 | 14,080 | 14,080 | 12,880 | 13,480 | 5 | 134.80 |
| 2009-02-16 | 12,700 | 13,480 | 12,700 | 13,480 | 11 | 134.80 |
| 2009-02-13 | 12,500 | 12,700 | 12,460 | 12,500 | 25 | 125 |
| 2009-02-12 | 11,650 | 12,500 | 11,650 | 12,450 | 34 | 124.50 |
| 2009-02-10 | 11,800 | 12,290 | 11,700 | 11,850 | 43 | 118.50 |
| 2009-02-09 | 12,500 | 13,600 | 11,500 | 13,600 | 98 | 136 |
| 2009-02-06 | 12,100 | 12,600 | 12,100 | 12,600 | 3 | 126 |
| 2009-02-05 | 11,300 | 12,500 | 10,900 | 12,500 | 107 | 125 |
| 2009-02-04 | 12,900 | 12,900 | 11,830 | 12,900 | 113 | 129 |
| 2009-02-03 | 14,000 | 14,000 | 12,490 | 13,700 | 35 | 137 |
| 2009-02-02 | 13,800 | 14,490 | 12,500 | 14,490 | 38 | 144.90 |
| 2009-01-30 | 14,800 | 14,800 | 14,000 | 14,500 | 26 | 145 |
| 2009-01-29 | 14,500 | 14,700 | 14,000 | 14,490 | 10 | 144.90 |
| 2009-01-28 | 13,800 | 14,400 | 13,600 | 14,400 | 44 | 144 |
| 2009-01-27 | 14,500 | 14,500 | 14,000 | 14,200 | 32 | 142 |
| 2009-01-26 | 14,980 | 14,980 | 14,000 | 14,980 | 35 | 149.80 |
| 2009-01-23 | 14,500 | 15,200 | 14,100 | 14,990 | 37 | 149.90 |
| 2009-01-22 | 15,200 | 15,200 | 15,000 | 15,000 | 12 | 150 |
| 2009-01-21 | 14,500 | 15,050 | 14,500 | 15,050 | 16 | 150.50 |
| 2009-01-20 | 15,000 | 15,000 | 14,700 | 14,700 | 35 | 147 |
| 2009-01-19 | 14,800 | 15,300 | 14,600 | 15,300 | 32 | 153 |
| 2009-01-16 | 15,000 | 15,200 | 14,500 | 15,000 | 47 | 150 |
| 2009-01-15 | 15,200 | 15,300 | 15,000 | 15,000 | 46 | 150 |
| 2009-01-14 | 15,000 | 15,400 | 14,700 | 15,400 | 38 | 154 |
| 2009-01-13 | 14,600 | 15,000 | 14,300 | 15,000 | 32 | 150 |
| 2009-01-09 | 15,100 | 15,100 | 14,300 | 15,000 | 75 | 150 |
| 2009-01-08 | 15,800 | 16,200 | 15,000 | 15,300 | 178 | 153 |
| 2009-01-07 | 13,600 | 14,230 | 13,600 | 14,200 | 63 | 142 |
| 2009-01-06 | 12,230 | 13,000 | 12,100 | 13,000 | 60 | 130 |
| 2009-01-05 | 11,020 | 12,230 | 11,020 | 12,230 | 15 | 122.30 |
分割・併合履歴 ： [2013-09-26]1株→100株
