4320 (株)CEホールディングス 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 | 28,100 | 28,500 | 27,110 | 27,110 | 50 | 67.78 |
| 2009-12-29 | 28,980 | 28,980 | 28,010 | 28,060 | 47 | 70.15 |
| 2009-12-28 | 27,700 | 28,900 | 27,700 | 28,680 | 20 | 71.70 |
| 2009-12-25 | 27,200 | 27,900 | 27,000 | 27,700 | 14 | 69.25 |
| 2009-12-24 | 28,600 | 29,600 | 27,400 | 27,500 | 108 | 68.75 |
| 2009-12-22 | 28,500 | 28,700 | 27,410 | 28,600 | 81 | 71.50 |
| 2009-12-21 | 28,650 | 28,650 | 28,500 | 28,500 | 15 | 71.25 |
| 2009-12-18 | 29,680 | 30,250 | 28,100 | 30,250 | 71 | 75.63 |
| 2009-12-17 | 28,800 | 30,300 | 28,300 | 29,800 | 106 | 74.50 |
| 2009-12-16 | 30,500 | 31,000 | 27,900 | 27,900 | 164 | 69.75 |
| 2009-12-15 | 28,300 | 30,100 | 28,300 | 30,100 | 349 | 75.25 |
| 2009-12-14 | 25,400 | 27,100 | 25,400 | 27,100 | 183 | 67.75 |
| 2009-12-11 | 24,110 | 24,300 | 24,000 | 24,100 | 22 | 60.25 |
| 2009-12-10 | 25,100 | 25,200 | 24,130 | 24,130 | 12 | 60.33 |
| 2009-12-09 | 25,990 | 26,000 | 25,390 | 26,000 | 8 | 65 |
| 2009-12-08 | 25,700 | 26,300 | 25,500 | 26,000 | 29 | 65 |
| 2009-12-07 | 25,500 | 26,400 | 25,500 | 25,700 | 42 | 64.25 |
| 2009-12-04 | 24,100 | 25,100 | 24,100 | 25,100 | 40 | 62.75 |
| 2009-12-03 | 24,500 | 25,000 | 24,200 | 25,000 | 19 | 62.50 |
| 2009-12-02 | 24,290 | 24,300 | 23,020 | 24,300 | 54 | 60.75 |
| 2009-12-01 | 23,500 | 24,000 | 23,200 | 23,500 | 15 | 58.75 |
| 2009-11-30 | 22,640 | 23,300 | 22,640 | 23,200 | 9 | 58 |
| 2009-11-27 | 24,100 | 24,700 | 22,300 | 22,500 | 75 | 56.25 |
| 2009-11-26 | 24,200 | 24,800 | 24,200 | 24,200 | 20 | 60.50 |
| 2009-11-25 | 25,600 | 25,600 | 24,800 | 24,800 | 5 | 62 |
| 2009-11-24 | 25,800 | 25,800 | 25,600 | 25,600 | 4 | 64 |
| 2009-11-20 | 26,300 | 26,300 | 26,100 | 26,100 | 8 | 65.25 |
| 2009-11-19 | 25,000 | 26,500 | 24,500 | 26,300 | 36 | 65.75 |
| 2009-11-18 | 26,100 | 26,410 | 24,600 | 26,400 | 60 | 66 |
| 2009-11-17 | 26,510 | 26,510 | 26,500 | 26,500 | 11 | 66.25 |
| 2009-11-16 | 25,790 | 27,600 | 25,750 | 27,500 | 79 | 68.75 |
| 2009-11-13 | 27,000 | 27,490 | 26,800 | 26,800 | 19 | 67 |
| 2009-11-12 | 26,500 | 26,900 | 26,500 | 26,900 | 4 | 67.25 |
| 2009-11-11 | 26,900 | 27,600 | 25,800 | 25,800 | 79 | 64.50 |
| 2009-11-10 | 27,600 | 27,900 | 27,500 | 27,900 | 25 | 69.75 |
| 2009-11-09 | 26,800 | 27,710 | 26,800 | 27,400 | 15 | 68.50 |
| 2009-11-06 | 28,200 | 28,300 | 28,000 | 28,000 | 53 | 70 |
| 2009-11-05 | 28,600 | 28,900 | 28,000 | 28,800 | 74 | 72 |
| 2009-11-04 | 30,000 | 30,000 | 28,800 | 28,800 | 10 | 72 |
| 2009-11-02 | 29,490 | 29,490 | 29,490 | 29,490 | 3 | 73.73 |
| 2009-10-30 | 29,000 | 29,490 | 29,000 | 29,490 | 3 | 73.73 |
| 2009-10-29 | 28,910 | 30,000 | 28,520 | 28,520 | 20 | 71.30 |
| 2009-10-28 | 28,900 | 31,100 | 28,900 | 30,100 | 23 | 75.25 |
| 2009-10-27 | 31,300 | 31,300 | 31,300 | 31,300 | 10 | 78.25 |
| 2009-10-26 | 29,600 | 31,200 | 28,900 | 31,200 | 106 | 78 |
| 2009-10-23 | 29,100 | 29,700 | 29,100 | 29,700 | 30 | 74.25 |
| 2009-10-22 | 29,900 | 31,000 | 29,900 | 31,000 | 8 | 77.50 |
| 2009-10-21 | 28,500 | 31,100 | 28,500 | 30,700 | 84 | 76.75 |
| 2009-10-20 | 29,100 | 29,100 | 29,000 | 29,000 | 3 | 72.50 |
| 2009-10-19 | 28,500 | 28,500 | 28,400 | 28,500 | 8 | 71.25 |
| 2009-10-16 | 28,800 | 29,000 | 28,700 | 28,700 | 15 | 71.75 |
| 2009-10-15 | 29,000 | 29,100 | 29,000 | 29,100 | 21 | 72.75 |
| 2009-10-14 | 29,000 | 29,000 | 28,800 | 29,000 | 9 | 72.50 |
| 2009-10-13 | 28,900 | 28,980 | 28,900 | 28,980 | 6 | 72.45 |
| 2009-10-09 | 28,400 | 28,800 | 28,400 | 28,800 | 3 | 72 |
| 2009-10-08 | 28,010 | 28,750 | 28,000 | 28,750 | 16 | 71.88 |
| 2009-10-07 | 29,000 | 29,000 | 28,150 | 28,750 | 8 | 71.88 |
| 2009-10-06 | 28,000 | 28,700 | 27,510 | 28,700 | 6 | 71.75 |
| 2009-10-05 | 27,820 | 28,600 | 27,820 | 28,600 | 12 | 71.50 |
| 2009-10-02 | 29,000 | 29,000 | 27,510 | 27,820 | 40 | 69.55 |
| 2009-10-01 | 28,300 | 28,500 | 28,000 | 28,300 | 42 | 70.75 |
| 2009-09-30 | 28,230 | 28,300 | 28,000 | 28,300 | 30 | 70.75 |
| 2009-09-29 | 28,200 | 28,500 | 28,000 | 28,220 | 31 | 70.55 |
| 2009-09-28 | 29,000 | 29,000 | 28,200 | 28,200 | 6 | 70.50 |
| 2009-09-25 | 29,100 | 29,100 | 29,000 | 29,000 | 13 | 72.50 |
| 2009-09-24 | 29,450 | 29,500 | 29,300 | 29,500 | 39 | 73.75 |
| 2009-09-18 | 30,150 | 30,150 | 29,350 | 29,550 | 32 | 73.88 |
| 2009-09-17 | 30,900 | 30,900 | 30,050 | 30,550 | 20 | 76.38 |
| 2009-09-16 | 31,200 | 31,200 | 30,900 | 30,900 | 9 | 77.25 |
| 2009-09-15 | 30,450 | 30,850 | 30,150 | 30,550 | 17 | 76.38 |
| 2009-09-14 | 30,950 | 31,400 | 30,600 | 31,000 | 29 | 77.50 |
| 2009-09-11 | 30,500 | 31,100 | 30,500 | 31,100 | 33 | 77.75 |
| 2009-09-10 | 30,800 | 30,800 | 30,500 | 30,500 | 17 | 76.25 |
| 2009-09-09 | 30,850 | 30,850 | 30,000 | 30,850 | 89 | 77.13 |
| 2009-09-08 | 30,050 | 30,050 | 30,000 | 30,050 | 21 | 75.13 |
| 2009-09-07 | 31,300 | 32,000 | 30,100 | 30,100 | 74 | 75.25 |
| 2009-09-04 | 31,400 | 31,450 | 31,200 | 31,300 | 14 | 78.25 |
| 2009-09-03 | 31,800 | 32,050 | 31,600 | 31,800 | 30 | 79.50 |
| 2009-09-02 | 30,950 | 31,900 | 30,900 | 31,900 | 46 | 79.75 |
| 2009-09-01 | 30,700 | 31,500 | 30,700 | 31,200 | 28 | 78 |
| 2009-08-31 | 31,300 | 31,400 | 30,900 | 31,350 | 53 | 78.38 |
| 2009-08-28 | 31,250 | 31,700 | 31,000 | 31,700 | 74 | 79.25 |
| 2009-08-27 | 31,600 | 31,800 | 31,400 | 31,650 | 72 | 79.13 |
| 2009-08-26 | 31,500 | 31,900 | 31,500 | 31,600 | 52 | 79 |
| 2009-08-25 | 31,800 | 31,900 | 31,500 | 31,600 | 26 | 79 |
| 2009-08-24 | 31,800 | 31,850 | 31,600 | 31,750 | 11 | 79.38 |
| 2009-08-21 | 31,650 | 31,650 | 31,250 | 31,650 | 32 | 79.13 |
| 2009-08-20 | 31,250 | 32,100 | 31,150 | 31,150 | 73 | 77.88 |
| 2009-08-19 | 30,950 | 31,600 | 30,750 | 30,750 | 71 | 76.88 |
| 2009-08-18 | 30,500 | 31,200 | 30,300 | 31,000 | 103 | 77.50 |
| 2009-08-17 | 32,350 | 32,400 | 31,100 | 31,100 | 30 | 77.75 |
| 2009-08-14 | 32,700 | 33,000 | 32,700 | 33,000 | 32 | 82.50 |
| 2009-08-13 | 32,600 | 32,700 | 32,600 | 32,700 | 12 | 81.75 |
| 2009-08-12 | 32,450 | 32,500 | 31,900 | 32,450 | 13 | 81.13 |
| 2009-08-11 | 32,400 | 32,850 | 32,400 | 32,550 | 29 | 81.38 |
| 2009-08-10 | 33,600 | 33,800 | 32,500 | 32,800 | 23 | 82 |
| 2009-08-07 | 32,900 | 33,600 | 32,900 | 33,600 | 10 | 84 |
| 2009-08-06 | 32,900 | 34,000 | 31,800 | 34,000 | 138 | 85 |
| 2009-08-05 | 32,950 | 33,500 | 32,950 | 33,300 | 3 | 83.25 |
| 2009-08-04 | 33,500 | 33,500 | 32,700 | 33,350 | 6 | 83.38 |
| 2009-08-03 | 32,000 | 33,500 | 32,000 | 33,100 | 43 | 82.75 |
| 2009-07-31 | 34,400 | 34,400 | 33,850 | 34,000 | 30 | 85 |
| 2009-07-30 | 34,000 | 34,500 | 33,850 | 33,850 | 26 | 84.63 |
| 2009-07-29 | 33,450 | 33,850 | 33,400 | 33,850 | 8 | 84.63 |
| 2009-07-27 | 34,000 | 34,000 | 33,400 | 34,000 | 22 | 85 |
| 2009-07-24 | 32,000 | 33,800 | 32,000 | 33,800 | 55 | 84.50 |
| 2009-07-23 | 33,100 | 33,100 | 31,700 | 32,600 | 22 | 81.50 |
| 2009-07-22 | 32,600 | 33,100 | 31,800 | 33,100 | 26 | 82.75 |
| 2009-07-21 | 32,000 | 33,400 | 31,600 | 33,400 | 29 | 83.50 |
| 2009-07-17 | 34,900 | 34,900 | 32,950 | 32,950 | 52 | 82.38 |
| 2009-07-16 | 32,650 | 34,900 | 32,500 | 34,900 | 193 | 87.25 |
| 2009-07-15 | 32,250 | 32,500 | 30,700 | 31,850 | 97 | 79.63 |
| 2009-07-14 | 30,750 | 32,900 | 30,700 | 31,450 | 143 | 78.63 |
| 2009-07-13 | 31,150 | 31,150 | 30,350 | 31,150 | 237 | 77.88 |
| 2009-07-10 | 29,000 | 29,300 | 28,100 | 28,110 | 42 | 70.28 |
| 2009-07-09 | 31,150 | 31,150 | 29,000 | 29,000 | 41 | 72.50 |
| 2009-07-08 | 32,000 | 32,500 | 31,000 | 31,350 | 35 | 78.38 |
| 2009-07-07 | 32,400 | 32,500 | 31,600 | 32,000 | 73 | 80 |
| 2009-07-06 | 32,400 | 32,500 | 31,500 | 32,400 | 29 | 81 |
| 2009-07-03 | 32,050 | 32,800 | 31,600 | 31,600 | 50 | 79 |
| 2009-07-02 | 33,800 | 33,800 | 31,000 | 32,950 | 106 | 82.38 |
| 2009-07-01 | 33,950 | 33,950 | 33,150 | 33,500 | 34 | 83.75 |
| 2009-06-30 | 33,500 | 34,000 | 33,100 | 34,000 | 35 | 85 |
| 2009-06-29 | 33,050 | 33,500 | 32,900 | 33,500 | 24 | 83.75 |
| 2009-06-26 | 33,400 | 33,450 | 32,600 | 33,400 | 27 | 83.50 |
| 2009-06-25 | 34,350 | 34,350 | 32,500 | 33,300 | 100 | 83.25 |
| 2009-06-24 | 32,600 | 34,400 | 32,600 | 34,400 | 47 | 86 |
| 2009-06-23 | 33,400 | 33,400 | 33,000 | 33,100 | 14 | 82.75 |
| 2009-06-22 | 33,400 | 33,800 | 33,000 | 33,800 | 9 | 84.50 |
| 2009-06-19 | 32,300 | 33,800 | 32,300 | 33,400 | 37 | 83.50 |
| 2009-06-18 | 34,200 | 34,200 | 32,000 | 32,700 | 86 | 81.75 |
| 2009-06-17 | 34,600 | 35,700 | 33,900 | 35,000 | 68 | 87.50 |
| 2009-06-16 | 36,900 | 36,900 | 33,700 | 35,000 | 113 | 87.50 |
| 2009-06-15 | 34,500 | 37,700 | 34,500 | 37,700 | 379 | 94.25 |
| 2009-06-12 | 31,600 | 34,400 | 31,600 | 33,700 | 68 | 84.25 |
| 2009-06-11 | 31,500 | 32,300 | 31,500 | 32,000 | 24 | 80 |
| 2009-06-10 | 31,200 | 31,600 | 31,100 | 31,150 | 44 | 77.88 |
| 2009-06-09 | 33,800 | 33,800 | 31,000 | 31,900 | 56 | 79.75 |
| 2009-06-08 | 34,400 | 34,400 | 33,400 | 33,950 | 35 | 84.88 |
| 2009-06-05 | 34,500 | 34,500 | 33,100 | 33,200 | 78 | 83 |
| 2009-06-04 | 34,800 | 34,800 | 33,050 | 33,350 | 9 | 83.38 |
| 2009-06-03 | 35,000 | 35,000 | 32,700 | 34,000 | 42 | 85 |
| 2009-06-02 | 36,050 | 36,800 | 35,000 | 35,800 | 73 | 89.50 |
| 2009-06-01 | 31,200 | 34,800 | 30,800 | 34,800 | 130 | 87 |
| 2009-05-29 | 31,600 | 31,900 | 30,800 | 30,800 | 87 | 77 |
| 2009-05-28 | 29,000 | 31,400 | 29,000 | 31,400 | 47 | 78.50 |
| 2009-05-27 | 28,680 | 29,800 | 28,010 | 29,500 | 88 | 73.75 |
| 2009-05-26 | 27,630 | 27,780 | 27,250 | 27,780 | 29 | 69.45 |
| 2009-05-25 | 27,040 | 27,390 | 27,030 | 27,030 | 19 | 67.58 |
| 2009-05-22 | 27,500 | 27,720 | 27,040 | 27,060 | 47 | 67.65 |
| 2009-05-21 | 27,180 | 27,330 | 27,180 | 27,320 | 16 | 68.30 |
| 2009-05-20 | 27,110 | 27,300 | 27,100 | 27,130 | 20 | 67.83 |
| 2009-05-19 | 27,070 | 27,080 | 27,000 | 27,030 | 17 | 67.58 |
| 2009-05-18 | 27,050 | 27,100 | 27,000 | 27,070 | 28 | 67.68 |
| 2009-05-15 | 27,300 | 27,300 | 27,030 | 27,250 | 38 | 68.13 |
| 2009-05-14 | 27,800 | 27,800 | 27,100 | 27,100 | 12 | 67.75 |
| 2009-05-13 | 27,210 | 29,000 | 27,160 | 29,000 | 36 | 72.50 |
| 2009-05-12 | 27,210 | 27,210 | 27,210 | 27,210 | 9 | 68.03 |
| 2009-05-11 | 27,110 | 27,900 | 27,110 | 27,300 | 33 | 68.25 |
| 2009-05-08 | 27,750 | 28,000 | 27,750 | 28,000 | 9 | 70 |
| 2009-05-07 | 28,100 | 28,400 | 28,100 | 28,200 | 56 | 70.50 |
| 2009-05-01 | 28,500 | 28,500 | 28,400 | 28,400 | 3 | 71 |
| 2009-04-30 | 29,950 | 30,000 | 29,050 | 30,000 | 12 | 75 |
| 2009-04-28 | 28,780 | 30,000 | 28,780 | 29,950 | 36 | 74.88 |
| 2009-04-27 | 28,480 | 28,480 | 28,000 | 28,200 | 21 | 70.50 |
| 2009-04-24 | 27,100 | 28,500 | 27,100 | 28,300 | 48 | 70.75 |
| 2009-04-23 | 28,000 | 28,000 | 27,000 | 27,300 | 10 | 68.25 |
| 2009-04-22 | 27,100 | 28,920 | 26,520 | 28,920 | 13 | 72.30 |
| 2009-04-21 | 27,030 | 28,000 | 26,800 | 27,400 | 7 | 68.50 |
| 2009-04-20 | 28,000 | 28,190 | 28,000 | 28,190 | 26 | 70.48 |
| 2009-04-17 | 28,200 | 28,200 | 28,000 | 28,000 | 20 | 70 |
| 2009-04-16 | 27,300 | 28,200 | 27,300 | 28,200 | 74 | 70.50 |
| 2009-04-15 | 27,500 | 28,500 | 27,500 | 28,500 | 86 | 71.25 |
| 2009-04-14 | 28,400 | 28,860 | 27,000 | 28,860 | 166 | 72.15 |
| 2009-04-13 | 27,500 | 28,100 | 27,500 | 28,100 | 102 | 70.25 |
| 2009-04-10 | 22,250 | 25,100 | 22,250 | 25,100 | 150 | 62.75 |
| 2009-04-09 | 22,110 | 22,550 | 21,900 | 22,100 | 78 | 55.25 |
| 2009-04-08 | 22,800 | 22,800 | 22,000 | 22,000 | 64 | 55 |
| 2009-04-07 | 22,020 | 22,800 | 22,020 | 22,500 | 59 | 56.25 |
| 2009-04-06 | 23,400 | 24,000 | 22,210 | 22,490 | 111 | 56.23 |
| 2009-04-03 | 23,800 | 24,000 | 22,200 | 22,200 | 39 | 55.50 |
| 2009-04-02 | 22,510 | 22,900 | 22,020 | 22,900 | 42 | 57.25 |
| 2009-04-01 | 21,870 | 22,500 | 21,870 | 22,480 | 10 | 56.20 |
| 2009-03-31 | 21,500 | 22,300 | 21,500 | 21,850 | 48 | 54.63 |
| 2009-03-30 | 21,900 | 22,000 | 21,500 | 21,500 | 12 | 53.75 |
| 2009-03-27 | 21,520 | 22,840 | 21,500 | 21,500 | 13 | 53.75 |
| 2009-03-26 | 21,510 | 21,510 | 21,500 | 21,510 | 13 | 53.78 |
| 2009-03-25 | 22,000 | 22,000 | 21,500 | 21,500 | 36 | 53.75 |
| 2009-03-24 | 22,000 | 22,400 | 21,500 | 21,810 | 34 | 54.53 |
| 2009-03-23 | 23,000 | 23,000 | 22,400 | 22,400 | 32 | 56 |
| 2009-03-19 | 22,700 | 22,700 | 22,700 | 22,700 | 1 | 56.75 |
| 2009-03-18 | 21,980 | 23,000 | 21,980 | 23,000 | 10 | 57.50 |
| 2009-03-17 | 22,010 | 22,010 | 22,000 | 22,000 | 5 | 55 |
| 2009-03-16 | 21,600 | 22,800 | 21,600 | 22,800 | 6 | 57 |
| 2009-03-13 | 21,900 | 21,900 | 20,400 | 21,600 | 12 | 54 |
| 2009-03-12 | 21,000 | 21,000 | 21,000 | 21,000 | 3 | 52.50 |
| 2009-03-11 | 21,000 | 21,000 | 20,990 | 21,000 | 56 | 52.50 |
| 2009-03-10 | 21,000 | 21,000 | 20,010 | 20,970 | 8 | 52.43 |
| 2009-03-09 | 20,830 | 20,830 | 20,800 | 20,800 | 14 | 52 |
| 2009-03-06 | 21,000 | 21,410 | 20,810 | 20,810 | 20 | 52.03 |
| 2009-03-05 | 22,550 | 22,550 | 21,050 | 22,300 | 8 | 55.75 |
| 2009-03-04 | 22,890 | 22,890 | 22,800 | 22,800 | 2 | 57 |
| 2009-03-03 | 24,990 | 24,990 | 22,890 | 22,890 | 15 | 57.23 |
| 2009-03-02 | 25,000 | 25,000 | 24,990 | 24,990 | 27 | 62.48 |
| 2009-02-27 | 22,810 | 22,810 | 22,000 | 22,000 | 20 | 55 |
| 2009-02-26 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 55 |
| 2009-02-25 | 22,000 | 22,000 | 22,000 | 22,000 | 14 | 55 |
| 2009-02-24 | 20,900 | 20,900 | 20,900 | 20,900 | 10 | 52.25 |
| 2009-02-23 | 22,500 | 22,700 | 22,100 | 22,100 | 4 | 55.25 |
| 2009-02-20 | 23,900 | 23,900 | 23,900 | 23,900 | 9 | 59.75 |
| 2009-02-17 | 22,800 | 22,800 | 21,700 | 21,800 | 45 | 54.50 |
| 2009-02-16 | 20,500 | 23,300 | 20,200 | 23,000 | 22 | 57.50 |
| 2009-02-12 | 20,400 | 22,000 | 20,400 | 22,000 | 45 | 55 |
| 2009-02-10 | 23,400 | 23,400 | 20,400 | 20,400 | 161 | 51 |
| 2009-02-09 | 24,290 | 24,300 | 23,000 | 23,400 | 36 | 58.50 |
| 2009-02-06 | 25,190 | 25,200 | 24,890 | 25,000 | 6 | 62.50 |
| 2009-02-05 | 25,300 | 25,300 | 24,500 | 25,000 | 13 | 62.50 |
| 2009-02-04 | 24,500 | 25,000 | 23,200 | 25,000 | 85 | 62.50 |
| 2009-02-03 | 25,000 | 25,900 | 24,000 | 24,300 | 42 | 60.75 |
| 2009-02-02 | 27,200 | 27,200 | 24,100 | 24,300 | 41 | 60.75 |
| 2009-01-30 | 27,000 | 27,100 | 26,500 | 27,100 | 15 | 67.75 |
| 2009-01-29 | 27,000 | 27,000 | 27,000 | 27,000 | 20 | 67.50 |
| 2009-01-28 | 26,600 | 27,010 | 26,200 | 27,000 | 43 | 67.50 |
| 2009-01-27 | 27,010 | 27,010 | 27,000 | 27,000 | 11 | 67.50 |
| 2009-01-26 | 27,610 | 27,610 | 26,990 | 27,000 | 12 | 67.50 |
| 2009-01-23 | 27,000 | 27,010 | 27,000 | 27,010 | 33 | 67.53 |
| 2009-01-22 | 27,010 | 27,500 | 27,010 | 27,500 | 20 | 68.75 |
| 2009-01-21 | 26,500 | 27,500 | 26,500 | 27,500 | 25 | 68.75 |
| 2009-01-20 | 27,100 | 27,500 | 26,900 | 27,210 | 51 | 68.03 |
| 2009-01-16 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 70 |
| 2009-01-15 | 28,570 | 28,570 | 27,800 | 27,810 | 16 | 69.53 |
| 2009-01-14 | 28,520 | 28,580 | 28,520 | 28,580 | 8 | 71.45 |
| 2009-01-13 | 28,210 | 28,520 | 28,210 | 28,510 | 22 | 71.28 |
| 2009-01-09 | 29,700 | 29,700 | 29,400 | 29,410 | 30 | 73.53 |
| 2009-01-08 | 30,550 | 30,550 | 30,150 | 30,300 | 10 | 75.75 |
| 2009-01-07 | 33,000 | 33,300 | 30,450 | 30,500 | 26 | 76.25 |
| 2009-01-06 | 32,200 | 33,000 | 32,200 | 32,750 | 63 | 81.88 |
| 2009-01-05 | 29,810 | 32,200 | 29,810 | 32,200 | 22 | 80.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
