4572 カルナバイオサイエンス(株) 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 | 54,700 | 55,300 | 53,000 | 55,300 | 75 | 553 |
| 2009-12-29 | 55,000 | 56,800 | 54,300 | 54,900 | 165 | 549 |
| 2009-12-28 | 52,800 | 54,300 | 51,900 | 54,300 | 251 | 543 |
| 2009-12-25 | 52,000 | 52,000 | 50,900 | 51,800 | 199 | 518 |
| 2009-12-24 | 53,000 | 53,000 | 51,000 | 52,000 | 243 | 520 |
| 2009-12-22 | 52,000 | 53,000 | 52,000 | 52,100 | 141 | 521 |
| 2009-12-21 | 51,500 | 53,000 | 51,100 | 53,000 | 174 | 530 |
| 2009-12-18 | 51,600 | 53,500 | 51,500 | 53,000 | 108 | 530 |
| 2009-12-17 | 50,800 | 52,200 | 50,800 | 51,900 | 171 | 519 |
| 2009-12-16 | 51,100 | 52,000 | 50,400 | 51,100 | 459 | 511 |
| 2009-12-15 | 54,700 | 54,800 | 52,000 | 53,100 | 324 | 531 |
| 2009-12-14 | 56,500 | 56,500 | 54,100 | 55,200 | 163 | 552 |
| 2009-12-11 | 54,000 | 57,000 | 53,500 | 56,000 | 275 | 560 |
| 2009-12-10 | 52,800 | 54,300 | 52,600 | 53,900 | 394 | 539 |
| 2009-12-09 | 56,100 | 56,100 | 53,300 | 55,800 | 357 | 558 |
| 2009-12-08 | 59,200 | 59,500 | 57,600 | 57,600 | 209 | 576 |
| 2009-12-07 | 60,700 | 62,000 | 59,100 | 59,600 | 194 | 596 |
| 2009-12-04 | 60,500 | 61,700 | 57,500 | 61,700 | 370 | 617 |
| 2009-12-03 | 63,800 | 63,800 | 61,000 | 62,000 | 1,102 | 620 |
| 2009-12-02 | 61,000 | 62,300 | 59,000 | 62,300 | 138 | 623 |
| 2009-12-01 | 62,500 | 62,500 | 59,000 | 61,900 | 61 | 619 |
| 2009-11-30 | 59,500 | 62,000 | 59,000 | 62,000 | 129 | 620 |
| 2009-11-27 | 62,500 | 63,000 | 62,000 | 62,000 | 409 | 620 |
| 2009-11-26 | 65,500 | 65,500 | 62,600 | 63,000 | 73 | 630 |
| 2009-11-25 | 67,400 | 67,400 | 63,900 | 65,500 | 69 | 655 |
| 2009-11-24 | 64,000 | 64,900 | 63,200 | 64,900 | 113 | 649 |
| 2009-11-20 | 57,500 | 59,900 | 56,000 | 59,900 | 92 | 599 |
| 2009-11-19 | 59,000 | 59,000 | 54,000 | 57,500 | 149 | 575 |
| 2009-11-18 | 53,500 | 59,800 | 52,700 | 58,500 | 366 | 585 |
| 2009-11-17 | 54,800 | 54,800 | 54,800 | 54,800 | 15 | 548 |
| 2009-11-16 | 59,800 | 59,800 | 59,800 | 59,800 | 25 | 598 |
| 2009-11-13 | 66,700 | 68,600 | 64,800 | 64,800 | 316 | 648 |
| 2009-11-12 | 71,000 | 71,000 | 68,900 | 69,300 | 64 | 693 |
| 2009-11-11 | 72,000 | 72,900 | 70,100 | 71,700 | 76 | 717 |
| 2009-11-10 | 74,000 | 74,500 | 73,600 | 74,000 | 29 | 740 |
| 2009-11-09 | 73,400 | 76,000 | 72,300 | 74,000 | 29 | 740 |
| 2009-11-06 | 73,500 | 75,400 | 71,200 | 74,400 | 86 | 744 |
| 2009-11-05 | 76,000 | 76,000 | 72,700 | 72,800 | 76 | 728 |
| 2009-11-04 | 76,900 | 78,000 | 72,000 | 75,900 | 139 | 759 |
| 2009-11-02 | 70,600 | 77,200 | 68,900 | 76,900 | 115 | 769 |
| 2009-10-30 | 71,700 | 73,000 | 71,500 | 72,600 | 122 | 726 |
| 2009-10-29 | 75,500 | 75,600 | 68,800 | 71,000 | 461 | 710 |
| 2009-10-28 | 77,200 | 79,400 | 76,500 | 76,600 | 82 | 766 |
| 2009-10-27 | 78,500 | 79,900 | 77,200 | 77,200 | 46 | 772 |
| 2009-10-26 | 78,000 | 80,100 | 76,000 | 78,300 | 133 | 783 |
| 2009-10-23 | 79,100 | 79,100 | 76,500 | 77,000 | 143 | 770 |
| 2009-10-22 | 77,600 | 79,500 | 77,300 | 78,700 | 150 | 787 |
| 2009-10-21 | 79,200 | 80,000 | 76,500 | 79,000 | 144 | 790 |
| 2009-10-20 | 82,000 | 82,000 | 79,700 | 80,000 | 80 | 800 |
| 2009-10-19 | 80,000 | 81,600 | 78,000 | 81,600 | 196 | 816 |
| 2009-10-16 | 80,000 | 80,800 | 79,500 | 80,100 | 171 | 801 |
| 2009-10-15 | 83,000 | 84,000 | 81,200 | 81,200 | 303 | 812 |
| 2009-10-14 | 86,100 | 88,800 | 85,600 | 87,900 | 450 | 879 |
| 2009-10-13 | 81,700 | 85,400 | 81,100 | 85,000 | 177 | 850 |
| 2009-10-09 | 81,300 | 82,000 | 80,000 | 81,700 | 112 | 817 |
| 2009-10-08 | 81,400 | 81,500 | 79,100 | 81,300 | 84 | 813 |
| 2009-10-07 | 80,300 | 81,500 | 80,000 | 81,400 | 90 | 814 |
| 2009-10-06 | 82,000 | 82,000 | 79,100 | 80,400 | 118 | 804 |
| 2009-10-05 | 76,800 | 82,100 | 76,800 | 80,000 | 119 | 800 |
| 2009-10-02 | 78,800 | 80,000 | 75,300 | 78,800 | 247 | 788 |
| 2009-10-01 | 80,500 | 81,500 | 78,900 | 81,000 | 154 | 810 |
| 2009-09-30 | 81,900 | 82,300 | 79,000 | 82,100 | 161 | 821 |
| 2009-09-29 | 81,000 | 82,500 | 80,500 | 80,500 | 56 | 805 |
| 2009-09-28 | 85,000 | 85,200 | 79,000 | 80,000 | 348 | 800 |
| 2009-09-25 | 85,000 | 86,300 | 83,500 | 85,300 | 266 | 853 |
| 2009-09-24 | 81,400 | 86,200 | 81,300 | 85,000 | 349 | 850 |
| 2009-09-18 | 81,100 | 82,000 | 78,500 | 81,300 | 266 | 813 |
| 2009-09-17 | 84,500 | 88,500 | 80,500 | 82,800 | 436 | 828 |
| 2009-09-16 | 89,400 | 89,800 | 84,800 | 86,500 | 307 | 865 |
| 2009-09-15 | 92,000 | 93,000 | 86,900 | 87,800 | 439 | 878 |
| 2009-09-14 | 92,000 | 93,000 | 88,600 | 92,000 | 642 | 920 |
| 2009-09-11 | 95,000 | 95,000 | 90,300 | 92,900 | 635 | 929 |
| 2009-09-10 | 88,400 | 94,000 | 86,000 | 92,300 | 1,270 | 923 |
| 2009-09-09 | 83,300 | 87,500 | 82,100 | 85,400 | 633 | 854 |
| 2009-09-08 | 80,000 | 84,000 | 78,500 | 83,800 | 514 | 838 |
| 2009-09-07 | 78,600 | 83,000 | 77,800 | 79,000 | 326 | 790 |
| 2009-09-04 | 78,800 | 78,800 | 76,000 | 76,600 | 211 | 766 |
| 2009-09-03 | 76,500 | 79,700 | 76,000 | 77,800 | 266 | 778 |
| 2009-09-02 | 76,000 | 76,700 | 75,900 | 76,500 | 146 | 765 |
| 2009-09-01 | 75,900 | 76,800 | 74,800 | 76,000 | 103 | 760 |
| 2009-08-31 | 76,400 | 76,400 | 75,200 | 75,900 | 76 | 759 |
| 2009-08-28 | 76,000 | 77,000 | 75,900 | 76,400 | 116 | 764 |
| 2009-08-27 | 77,100 | 78,000 | 75,800 | 77,400 | 218 | 774 |
| 2009-08-26 | 80,700 | 81,000 | 78,000 | 78,900 | 278 | 789 |
| 2009-08-25 | 76,500 | 84,000 | 75,500 | 81,000 | 613 | 810 |
| 2009-08-24 | 76,800 | 77,000 | 75,100 | 76,200 | 102 | 762 |
| 2009-08-21 | 77,800 | 77,900 | 72,800 | 76,600 | 179 | 766 |
| 2009-08-20 | 78,500 | 78,800 | 77,200 | 77,900 | 80 | 779 |
| 2009-08-19 | 79,000 | 79,000 | 77,900 | 78,500 | 70 | 785 |
| 2009-08-18 | 78,500 | 79,400 | 77,900 | 79,400 | 91 | 794 |
| 2009-08-17 | 78,500 | 81,000 | 78,500 | 79,500 | 121 | 795 |
| 2009-08-14 | 80,300 | 80,800 | 77,000 | 79,500 | 366 | 795 |
| 2009-08-13 | 79,700 | 80,200 | 77,000 | 80,100 | 171 | 801 |
| 2009-08-12 | 80,200 | 80,200 | 78,600 | 79,900 | 154 | 799 |
| 2009-08-11 | 78,000 | 80,500 | 75,900 | 80,400 | 228 | 804 |
| 2009-08-10 | 76,100 | 78,000 | 75,600 | 78,000 | 81 | 780 |
| 2009-08-07 | 75,800 | 76,100 | 74,700 | 76,100 | 93 | 761 |
| 2009-08-06 | 74,500 | 76,000 | 74,400 | 75,300 | 78 | 753 |
| 2009-08-05 | 75,500 | 76,000 | 74,500 | 75,300 | 122 | 753 |
| 2009-08-04 | 76,400 | 77,400 | 75,400 | 76,300 | 104 | 763 |
| 2009-08-03 | 75,500 | 77,400 | 75,500 | 76,400 | 70 | 764 |
| 2009-07-31 | 77,300 | 77,400 | 75,000 | 77,000 | 143 | 770 |
| 2009-07-30 | 78,100 | 78,100 | 76,000 | 76,400 | 103 | 764 |
| 2009-07-29 | 78,200 | 79,300 | 75,000 | 78,300 | 120 | 783 |
| 2009-07-28 | 79,200 | 79,200 | 78,100 | 78,900 | 147 | 789 |
| 2009-07-27 | 80,600 | 80,600 | 79,000 | 79,500 | 122 | 795 |
| 2009-07-24 | 79,500 | 80,800 | 78,200 | 78,600 | 238 | 786 |
| 2009-07-23 | 78,900 | 80,000 | 78,700 | 79,500 | 121 | 795 |
| 2009-07-22 | 78,000 | 79,500 | 77,400 | 78,600 | 129 | 786 |
| 2009-07-21 | 77,200 | 77,700 | 76,000 | 77,400 | 73 | 774 |
| 2009-07-17 | 75,800 | 76,900 | 74,000 | 75,700 | 129 | 757 |
| 2009-07-16 | 74,600 | 77,400 | 73,300 | 74,800 | 141 | 748 |
| 2009-07-15 | 69,300 | 73,800 | 68,300 | 73,000 | 220 | 730 |
| 2009-07-14 | 64,500 | 68,800 | 64,500 | 68,800 | 145 | 688 |
| 2009-07-13 | 71,000 | 72,000 | 64,000 | 64,000 | 437 | 640 |
| 2009-07-10 | 79,300 | 79,300 | 74,000 | 74,000 | 215 | 740 |
| 2009-07-09 | 78,300 | 79,600 | 78,200 | 79,400 | 121 | 794 |
| 2009-07-08 | 81,200 | 82,000 | 78,200 | 80,200 | 399 | 802 |
| 2009-07-07 | 88,300 | 91,900 | 83,900 | 84,200 | 690 | 842 |
| 2009-07-06 | 82,000 | 90,400 | 81,000 | 87,700 | 1,542 | 877 |
| 2009-07-03 | 79,800 | 80,700 | 79,100 | 80,400 | 168 | 804 |
| 2009-07-02 | 81,500 | 81,600 | 79,700 | 81,500 | 244 | 815 |
| 2009-07-01 | 78,400 | 82,000 | 78,300 | 80,500 | 280 | 805 |
| 2009-06-30 | 77,600 | 78,500 | 76,200 | 78,400 | 204 | 784 |
| 2009-06-29 | 77,500 | 78,300 | 76,000 | 77,600 | 176 | 776 |
| 2009-06-26 | 78,800 | 78,800 | 76,000 | 77,200 | 89 | 772 |
| 2009-06-25 | 76,000 | 77,900 | 76,000 | 77,800 | 206 | 778 |
| 2009-06-24 | 81,900 | 82,500 | 75,400 | 76,200 | 470 | 762 |
| 2009-06-23 | 75,000 | 75,900 | 73,500 | 75,900 | 181 | 759 |
| 2009-06-22 | 75,600 | 75,600 | 73,000 | 75,500 | 95 | 755 |
| 2009-06-19 | 76,700 | 76,700 | 72,600 | 75,600 | 129 | 756 |
| 2009-06-18 | 76,000 | 77,000 | 72,500 | 73,700 | 236 | 737 |
| 2009-06-17 | 77,000 | 80,900 | 75,600 | 75,900 | 350 | 759 |
| 2009-06-16 | 83,000 | 83,400 | 77,600 | 78,000 | 517 | 780 |
| 2009-06-15 | 80,100 | 84,500 | 80,100 | 83,800 | 769 | 838 |
| 2009-06-12 | 71,900 | 77,500 | 70,700 | 76,200 | 399 | 762 |
| 2009-06-11 | 72,700 | 74,000 | 70,500 | 72,900 | 286 | 729 |
| 2009-06-10 | 73,000 | 73,800 | 71,000 | 72,500 | 447 | 725 |
| 2009-06-09 | 80,000 | 80,000 | 73,100 | 75,000 | 453 | 750 |
| 2009-06-08 | 79,500 | 79,800 | 76,100 | 78,100 | 566 | 781 |
| 2009-06-05 | 72,900 | 77,100 | 72,900 | 76,000 | 527 | 760 |
| 2009-06-04 | 75,000 | 77,900 | 72,000 | 72,700 | 1,023 | 727 |
| 2009-06-03 | 65,200 | 70,000 | 64,200 | 70,000 | 704 | 700 |
| 2009-06-02 | 66,600 | 68,800 | 64,000 | 65,000 | 453 | 650 |
| 2009-06-01 | 61,800 | 65,000 | 61,800 | 64,100 | 225 | 641 |
| 2009-05-29 | 62,000 | 62,800 | 61,000 | 61,800 | 183 | 618 |
| 2009-05-28 | 60,600 | 62,500 | 60,100 | 61,900 | 121 | 619 |
| 2009-05-27 | 62,800 | 63,000 | 60,500 | 61,000 | 159 | 610 |
| 2009-05-26 | 61,900 | 63,000 | 60,300 | 62,300 | 284 | 623 |
| 2009-05-25 | 60,700 | 63,800 | 60,000 | 60,900 | 447 | 609 |
| 2009-05-22 | 61,100 | 64,300 | 59,600 | 61,700 | 1,010 | 617 |
| 2009-05-21 | 55,100 | 59,600 | 54,500 | 59,600 | 1,049 | 596 |
| 2009-05-20 | 54,500 | 55,300 | 53,800 | 54,600 | 291 | 546 |
| 2009-05-19 | 54,500 | 55,700 | 54,400 | 55,500 | 143 | 555 |
| 2009-05-18 | 55,600 | 56,100 | 54,900 | 55,100 | 190 | 551 |
| 2009-05-15 | 56,000 | 56,500 | 55,000 | 56,500 | 232 | 565 |
| 2009-05-14 | 56,700 | 57,000 | 56,000 | 57,000 | 187 | 570 |
| 2009-05-13 | 56,000 | 57,100 | 55,800 | 56,200 | 76 | 562 |
| 2009-05-12 | 55,900 | 57,000 | 55,700 | 55,700 | 226 | 557 |
| 2009-05-11 | 56,000 | 57,000 | 55,600 | 55,700 | 115 | 557 |
| 2009-05-08 | 56,500 | 57,000 | 55,500 | 57,000 | 203 | 570 |
| 2009-05-07 | 56,000 | 58,100 | 56,000 | 57,200 | 170 | 572 |
| 2009-05-01 | 56,000 | 57,500 | 55,200 | 56,000 | 115 | 560 |
| 2009-04-30 | 54,500 | 59,100 | 54,100 | 55,800 | 211 | 558 |
| 2009-04-28 | 59,400 | 59,500 | 54,900 | 55,000 | 346 | 550 |
| 2009-04-27 | 54,000 | 59,500 | 53,500 | 59,500 | 848 | 595 |
| 2009-04-24 | 53,700 | 55,000 | 53,400 | 54,500 | 123 | 545 |
| 2009-04-23 | 52,900 | 53,800 | 51,300 | 53,500 | 290 | 535 |
| 2009-04-22 | 53,900 | 54,000 | 53,000 | 53,400 | 88 | 534 |
| 2009-04-21 | 53,500 | 55,000 | 51,700 | 53,100 | 204 | 531 |
| 2009-04-20 | 53,600 | 53,800 | 52,500 | 53,600 | 94 | 536 |
| 2009-04-17 | 54,000 | 54,400 | 53,100 | 54,400 | 82 | 544 |
| 2009-04-16 | 53,700 | 56,200 | 53,100 | 55,200 | 228 | 552 |
| 2009-04-15 | 52,100 | 53,700 | 52,000 | 53,700 | 65 | 537 |
| 2009-04-14 | 54,000 | 54,000 | 51,600 | 52,500 | 90 | 525 |
| 2009-04-13 | 51,500 | 56,500 | 50,300 | 54,400 | 206 | 544 |
| 2009-04-10 | 53,000 | 53,000 | 51,100 | 51,600 | 122 | 516 |
| 2009-04-09 | 53,000 | 53,000 | 52,000 | 52,500 | 78 | 525 |
| 2009-04-08 | 51,200 | 51,700 | 50,800 | 51,500 | 67 | 515 |
| 2009-04-07 | 53,500 | 53,700 | 51,500 | 51,700 | 95 | 517 |
| 2009-04-06 | 54,100 | 54,800 | 53,500 | 53,700 | 116 | 537 |
| 2009-04-03 | 55,200 | 55,200 | 53,100 | 53,600 | 135 | 536 |
| 2009-04-02 | 52,200 | 55,600 | 51,200 | 55,100 | 163 | 551 |
| 2009-04-01 | 51,100 | 53,100 | 50,500 | 52,700 | 269 | 527 |
| 2009-03-31 | 61,500 | 61,500 | 52,400 | 53,600 | 836 | 536 |
| 2009-03-30 | 56,500 | 56,500 | 56,500 | 56,500 | 15 | 565 |
| 2009-03-27 | 47,650 | 51,500 | 47,650 | 51,500 | 268 | 515 |
| 2009-03-26 | 46,700 | 47,800 | 46,400 | 47,500 | 128 | 475 |
| 2009-03-25 | 45,100 | 46,600 | 45,100 | 46,600 | 164 | 466 |
| 2009-03-24 | 45,700 | 47,500 | 45,200 | 46,300 | 159 | 463 |
| 2009-03-23 | 45,700 | 47,500 | 45,700 | 45,950 | 93 | 459.50 |
| 2009-03-19 | 47,900 | 47,900 | 45,500 | 45,700 | 84 | 457 |
| 2009-03-18 | 47,050 | 48,400 | 46,500 | 47,500 | 188 | 475 |
| 2009-03-17 | 48,900 | 49,800 | 47,700 | 47,800 | 137 | 478 |
| 2009-03-16 | 48,900 | 49,950 | 48,000 | 48,800 | 87 | 488 |
| 2009-03-13 | 45,700 | 49,000 | 45,700 | 48,100 | 247 | 481 |
| 2009-03-12 | 46,900 | 46,950 | 45,100 | 45,300 | 113 | 453 |
| 2009-03-11 | 47,150 | 47,450 | 46,500 | 46,500 | 142 | 465 |
| 2009-03-10 | 46,600 | 47,300 | 45,000 | 46,050 | 459 | 460.50 |
| 2009-03-09 | 49,950 | 50,000 | 47,600 | 49,000 | 185 | 490 |
| 2009-03-06 | 53,000 | 53,000 | 50,000 | 51,000 | 247 | 510 |
| 2009-03-05 | 55,000 | 55,000 | 53,300 | 53,700 | 127 | 537 |
| 2009-03-04 | 54,700 | 54,700 | 52,600 | 54,000 | 180 | 540 |
| 2009-03-03 | 53,600 | 55,000 | 52,300 | 54,200 | 198 | 542 |
| 2009-03-02 | 56,900 | 60,400 | 54,000 | 55,600 | 833 | 556 |
| 2009-02-27 | 50,400 | 56,400 | 50,400 | 56,400 | 821 | 564 |
| 2009-02-26 | 51,400 | 52,300 | 49,500 | 51,400 | 318 | 514 |
| 2009-02-25 | 52,100 | 52,100 | 47,200 | 48,900 | 323 | 489 |
| 2009-02-24 | 46,100 | 53,300 | 45,550 | 48,400 | 744 | 484 |
| 2009-02-23 | 49,800 | 50,900 | 49,300 | 49,300 | 423 | 493 |
| 2009-02-20 | 56,400 | 57,000 | 53,900 | 54,200 | 566 | 542 |
| 2009-02-19 | 60,100 | 62,000 | 58,100 | 58,900 | 751 | 589 |
| 2009-02-18 | 53,600 | 63,100 | 53,600 | 63,100 | 1,209 | 631 |
| 2009-02-17 | 58,100 | 59,000 | 58,100 | 58,100 | 402 | 581 |
| 2009-02-16 | 68,600 | 68,600 | 63,100 | 63,100 | 748 | 631 |
| 2009-02-13 | 65,200 | 70,100 | 65,200 | 68,100 | 474 | 681 |
| 2009-02-12 | 70,000 | 71,700 | 65,100 | 65,700 | 424 | 657 |
| 2009-02-10 | 72,300 | 73,500 | 70,300 | 71,000 | 370 | 710 |
| 2009-02-09 | 72,800 | 73,700 | 70,900 | 72,500 | 477 | 725 |
| 2009-02-06 | 73,000 | 73,500 | 69,800 | 70,000 | 553 | 700 |
| 2009-02-05 | 73,000 | 75,600 | 71,100 | 72,000 | 557 | 720 |
| 2009-02-04 | 73,300 | 78,200 | 71,200 | 73,300 | 682 | 733 |
| 2009-02-03 | 81,200 | 81,200 | 74,800 | 75,300 | 871 | 753 |
| 2009-02-02 | 81,600 | 84,000 | 79,500 | 82,000 | 962 | 820 |
| 2009-01-30 | 85,500 | 89,100 | 83,200 | 86,600 | 757 | 866 |
| 2009-01-29 | 84,900 | 86,800 | 81,500 | 84,500 | 461 | 845 |
| 2009-01-28 | 80,900 | 86,700 | 80,900 | 84,900 | 699 | 849 |
| 2009-01-27 | 79,000 | 86,500 | 76,900 | 79,900 | 978 | 799 |
| 2009-01-26 | 84,000 | 85,500 | 79,500 | 79,900 | 928 | 799 |
| 2009-01-23 | 89,700 | 90,500 | 85,000 | 87,000 | 519 | 870 |
| 2009-01-22 | 92,500 | 96,000 | 84,000 | 90,700 | 1,716 | 907 |
| 2009-01-21 | 94,100 | 101,900 | 87,000 | 93,500 | 2,252 | 935 |
| 2009-01-20 | 88,800 | 99,500 | 86,800 | 97,000 | 3,056 | 970 |
| 2009-01-19 | 79,500 | 89,500 | 78,100 | 89,500 | 1,690 | 895 |
| 2009-01-16 | 82,000 | 84,000 | 74,100 | 79,500 | 1,189 | 795 |
| 2009-01-15 | 80,000 | 83,500 | 80,000 | 82,000 | 1,300 | 820 |
| 2009-01-14 | 77,100 | 81,000 | 73,600 | 76,500 | 1,287 | 765 |
| 2009-01-13 | 69,600 | 72,300 | 68,000 | 72,100 | 522 | 721 |
| 2009-01-09 | 69,600 | 72,400 | 69,100 | 70,600 | 406 | 706 |
| 2009-01-08 | 67,600 | 73,600 | 66,300 | 69,100 | 1,292 | 691 |
| 2009-01-07 | 73,100 | 73,100 | 68,000 | 68,600 | 910 | 686 |
| 2009-01-06 | 76,100 | 76,500 | 72,700 | 74,000 | 744 | 740 |
| 2009-01-05 | 79,000 | 80,900 | 75,500 | 77,100 | 608 | 771 |
分割・併合履歴 ： [2013-12-26]1株→100株
