4659 (株)エイジス 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 | 1,590 | 1,610 | 1,590 | 1,608 | 900 | 804 |
| 2009-12-29 | 1,570 | 1,600 | 1,560 | 1,585 | 2,200 | 792.50 |
| 2009-12-28 | 1,555 | 1,560 | 1,553 | 1,560 | 1,900 | 780 |
| 2009-12-25 | 1,555 | 1,555 | 1,550 | 1,551 | 1,900 | 775.50 |
| 2009-12-24 | 1,565 | 1,565 | 1,555 | 1,555 | 2,200 | 777.50 |
| 2009-12-22 | 1,560 | 1,560 | 1,551 | 1,558 | 2,000 | 779 |
| 2009-12-21 | 1,561 | 1,605 | 1,555 | 1,562 | 3,000 | 781 |
| 2009-12-18 | 1,602 | 1,605 | 1,550 | 1,560 | 5,800 | 780 |
| 2009-12-17 | 1,605 | 1,605 | 1,530 | 1,575 | 8,800 | 787.50 |
| 2009-12-16 | 1,615 | 1,615 | 1,580 | 1,580 | 2,200 | 790 |
| 2009-12-15 | 1,550 | 1,580 | 1,550 | 1,580 | 600 | 790 |
| 2009-12-14 | 1,600 | 1,600 | 1,550 | 1,550 | 1,000 | 775 |
| 2009-12-11 | 1,550 | 1,550 | 1,545 | 1,545 | 1,500 | 772.50 |
| 2009-12-10 | 1,550 | 1,615 | 1,510 | 1,540 | 5,100 | 770 |
| 2009-12-09 | 1,540 | 1,550 | 1,535 | 1,550 | 2,000 | 775 |
| 2009-12-08 | 1,529 | 1,599 | 1,529 | 1,555 | 4,100 | 777.50 |
| 2009-12-07 | 1,530 | 1,560 | 1,510 | 1,510 | 8,700 | 755 |
| 2009-12-04 | 1,410 | 1,530 | 1,409 | 1,520 | 13,400 | 760 |
| 2009-12-03 | 1,420 | 1,420 | 1,405 | 1,409 | 7,800 | 704.50 |
| 2009-12-02 | 1,423 | 1,423 | 1,400 | 1,407 | 11,200 | 703.50 |
| 2009-12-01 | 1,440 | 1,440 | 1,425 | 1,425 | 3,600 | 712.50 |
| 2009-11-30 | 1,480 | 1,480 | 1,440 | 1,450 | 8,100 | 725 |
| 2009-11-27 | 1,520 | 1,520 | 1,470 | 1,485 | 2,800 | 742.50 |
| 2009-11-26 | 1,590 | 1,590 | 1,425 | 1,520 | 7,200 | 760 |
| 2009-11-25 | 1,605 | 1,605 | 1,591 | 1,605 | 5,200 | 802.50 |
| 2009-11-24 | 1,645 | 1,645 | 1,631 | 1,635 | 1,800 | 817.50 |
| 2009-11-20 | 1,670 | 1,670 | 1,630 | 1,651 | 5,000 | 825.50 |
| 2009-11-19 | 1,695 | 1,695 | 1,680 | 1,680 | 1,500 | 840 |
| 2009-11-18 | 1,700 | 1,700 | 1,691 | 1,695 | 4,000 | 847.50 |
| 2009-11-17 | 1,750 | 1,750 | 1,730 | 1,730 | 300 | 865 |
| 2009-11-16 | 1,750 | 1,750 | 1,720 | 1,740 | 1,800 | 870 |
| 2009-11-13 | 1,750 | 1,750 | 1,730 | 1,750 | 2,600 | 875 |
| 2009-11-12 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 875 |
| 2009-11-11 | 1,790 | 1,790 | 1,746 | 1,750 | 1,100 | 875 |
| 2009-11-10 | 1,790 | 1,790 | 1,790 | 1,790 | 600 | 895 |
| 2009-11-09 | 1,795 | 1,795 | 1,780 | 1,780 | 700 | 890 |
| 2009-11-06 | 1,760 | 1,795 | 1,760 | 1,790 | 1,500 | 895 |
| 2009-11-05 | 1,760 | 1,760 | 1,760 | 1,760 | 600 | 880 |
| 2009-11-04 | 1,750 | 1,763 | 1,750 | 1,763 | 1,700 | 881.50 |
| 2009-11-02 | 1,711 | 1,750 | 1,711 | 1,745 | 1,800 | 872.50 |
| 2009-10-30 | 1,750 | 1,755 | 1,740 | 1,751 | 4,300 | 875.50 |
| 2009-10-29 | 1,750 | 1,805 | 1,750 | 1,785 | 3,200 | 892.50 |
| 2009-10-28 | 1,810 | 1,820 | 1,810 | 1,810 | 500 | 905 |
| 2009-10-26 | 1,800 | 1,830 | 1,800 | 1,800 | 2,400 | 900 |
| 2009-10-23 | 1,820 | 1,820 | 1,800 | 1,800 | 1,900 | 900 |
| 2009-10-22 | 1,812 | 1,820 | 1,812 | 1,820 | 600 | 910 |
| 2009-10-21 | 1,840 | 1,845 | 1,812 | 1,812 | 3,300 | 906 |
| 2009-10-20 | 1,840 | 1,840 | 1,840 | 1,840 | 400 | 920 |
| 2009-10-19 | 1,849 | 1,850 | 1,830 | 1,831 | 1,900 | 915.50 |
| 2009-10-16 | 1,826 | 1,840 | 1,826 | 1,832 | 1,100 | 916 |
| 2009-10-15 | 1,826 | 1,849 | 1,826 | 1,826 | 6,300 | 913 |
| 2009-10-14 | 1,819 | 1,827 | 1,819 | 1,826 | 1,600 | 913 |
| 2009-10-13 | 1,830 | 1,860 | 1,750 | 1,820 | 22,800 | 910 |
| 2009-10-09 | 1,983 | 1,985 | 1,978 | 1,980 | 2,100 | 990 |
| 2009-10-08 | 2,000 | 2,000 | 1,998 | 1,998 | 300 | 999 |
| 2009-10-07 | 2,015 | 2,015 | 1,998 | 2,000 | 3,400 | 1,000 |
| 2009-10-06 | 2,025 | 2,025 | 2,025 | 2,025 | 200 | 1,012.50 |
| 2009-10-05 | 2,025 | 2,025 | 2,025 | 2,025 | 600 | 1,012.50 |
| 2009-10-02 | 2,050 | 2,060 | 2,045 | 2,060 | 400 | 1,030 |
| 2009-10-01 | 2,090 | 2,100 | 2,085 | 2,100 | 700 | 1,050 |
| 2009-09-30 | 2,075 | 2,090 | 2,075 | 2,090 | 1,100 | 1,045 |
| 2009-09-29 | 2,100 | 2,100 | 2,080 | 2,080 | 200 | 1,040 |
| 2009-09-28 | 2,070 | 2,070 | 2,010 | 2,070 | 400 | 1,035 |
| 2009-09-25 | 2,120 | 2,130 | 2,120 | 2,130 | 3,700 | 1,065 |
| 2009-09-24 | 2,070 | 2,120 | 2,070 | 2,120 | 3,300 | 1,060 |
| 2009-09-18 | 2,080 | 2,095 | 2,080 | 2,080 | 700 | 1,040 |
| 2009-09-17 | 2,085 | 2,120 | 2,080 | 2,080 | 800 | 1,040 |
| 2009-09-16 | 2,120 | 2,140 | 2,100 | 2,100 | 400 | 1,050 |
| 2009-09-15 | 2,140 | 2,150 | 2,140 | 2,140 | 1,800 | 1,070 |
| 2009-09-14 | 2,140 | 2,140 | 2,130 | 2,140 | 1,000 | 1,070 |
| 2009-09-11 | 2,130 | 2,140 | 2,120 | 2,140 | 400 | 1,070 |
| 2009-09-10 | 2,130 | 2,170 | 2,130 | 2,170 | 3,400 | 1,085 |
| 2009-09-09 | 2,120 | 2,120 | 2,120 | 2,120 | 300 | 1,060 |
| 2009-09-08 | 2,100 | 2,120 | 2,100 | 2,120 | 3,800 | 1,060 |
| 2009-09-07 | 2,105 | 2,110 | 2,105 | 2,110 | 600 | 1,055 |
| 2009-09-04 | 2,100 | 2,110 | 2,100 | 2,110 | 1,900 | 1,055 |
| 2009-09-03 | 2,150 | 2,150 | 2,100 | 2,100 | 900 | 1,050 |
| 2009-09-02 | 2,175 | 2,175 | 2,005 | 2,150 | 1,900 | 1,075 |
| 2009-09-01 | 2,150 | 2,170 | 2,150 | 2,170 | 1,700 | 1,085 |
| 2009-08-31 | 2,120 | 2,135 | 2,120 | 2,135 | 2,400 | 1,067.50 |
| 2009-08-28 | 2,095 | 2,120 | 2,095 | 2,120 | 2,200 | 1,060 |
| 2009-08-27 | 2,070 | 2,080 | 2,065 | 2,080 | 1,100 | 1,040 |
| 2009-08-26 | 2,060 | 2,065 | 2,055 | 2,065 | 3,300 | 1,032.50 |
| 2009-08-25 | 2,035 | 2,060 | 2,030 | 2,055 | 1,600 | 1,027.50 |
| 2009-08-24 | 2,055 | 2,060 | 2,055 | 2,060 | 500 | 1,030 |
| 2009-08-21 | 2,035 | 2,035 | 2,030 | 2,035 | 1,000 | 1,017.50 |
| 2009-08-20 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 1,015 |
| 2009-08-19 | 2,030 | 2,055 | 2,030 | 2,030 | 2,900 | 1,015 |
| 2009-08-18 | 2,025 | 2,050 | 2,020 | 2,025 | 3,900 | 1,012.50 |
| 2009-08-17 | 2,020 | 2,025 | 2,020 | 2,025 | 1,500 | 1,012.50 |
| 2009-08-14 | 2,015 | 2,025 | 2,015 | 2,020 | 1,300 | 1,010 |
| 2009-08-13 | 2,000 | 2,010 | 2,000 | 2,000 | 1,600 | 1,000 |
| 2009-08-12 | 2,015 | 2,015 | 2,000 | 2,000 | 500 | 1,000 |
| 2009-08-11 | 1,995 | 2,000 | 1,990 | 2,000 | 32,500 | 1,000 |
| 2009-08-10 | 1,930 | 1,990 | 1,930 | 1,990 | 9,300 | 995 |
| 2009-08-07 | 1,951 | 1,970 | 1,950 | 1,960 | 11,100 | 980 |
| 2009-08-06 | 1,984 | 1,984 | 1,915 | 1,951 | 51,900 | 975.50 |
| 2009-08-05 | 1,970 | 1,989 | 1,970 | 1,987 | 6,700 | 993.50 |
| 2009-08-04 | 1,995 | 2,000 | 1,970 | 1,970 | 8,600 | 985 |
| 2009-08-03 | 1,995 | 2,005 | 1,995 | 1,995 | 3,100 | 997.50 |
| 2009-07-31 | 1,991 | 2,005 | 1,985 | 1,995 | 4,500 | 997.50 |
| 2009-07-30 | 2,030 | 2,050 | 2,000 | 2,000 | 7,500 | 1,000 |
| 2009-07-29 | 2,125 | 2,125 | 2,030 | 2,030 | 4,900 | 1,015 |
| 2009-07-28 | 2,130 | 2,130 | 2,050 | 2,055 | 2,300 | 1,027.50 |
| 2009-07-27 | 2,100 | 2,100 | 2,050 | 2,090 | 900 | 1,045 |
| 2009-07-24 | 2,080 | 2,080 | 2,040 | 2,040 | 3,000 | 1,020 |
| 2009-07-23 | 2,145 | 2,145 | 2,125 | 2,125 | 700 | 1,062.50 |
| 2009-07-22 | 2,130 | 2,130 | 2,130 | 2,130 | 200 | 1,065 |
| 2009-07-21 | 2,090 | 2,105 | 2,085 | 2,085 | 600 | 1,042.50 |
| 2009-07-17 | 2,100 | 2,100 | 2,085 | 2,085 | 700 | 1,042.50 |
| 2009-07-16 | 2,065 | 2,095 | 2,065 | 2,095 | 600 | 1,047.50 |
| 2009-07-15 | 2,060 | 2,065 | 2,020 | 2,065 | 1,000 | 1,032.50 |
| 2009-07-14 | 1,995 | 2,020 | 1,995 | 2,020 | 1,500 | 1,010 |
| 2009-07-13 | 2,100 | 2,100 | 2,000 | 2,000 | 4,100 | 1,000 |
| 2009-07-10 | 2,045 | 2,070 | 2,000 | 2,025 | 2,100 | 1,012.50 |
| 2009-07-09 | 2,070 | 2,070 | 2,060 | 2,060 | 600 | 1,030 |
| 2009-07-08 | 2,075 | 2,140 | 2,060 | 2,060 | 4,200 | 1,030 |
| 2009-07-07 | 2,110 | 2,180 | 2,100 | 2,100 | 4,000 | 1,050 |
| 2009-07-06 | 2,090 | 2,100 | 2,090 | 2,100 | 1,100 | 1,050 |
| 2009-07-03 | 2,070 | 2,070 | 2,050 | 2,050 | 5,200 | 1,025 |
| 2009-07-02 | 2,115 | 2,150 | 2,060 | 2,070 | 3,000 | 1,035 |
| 2009-07-01 | 2,105 | 2,110 | 2,100 | 2,110 | 800 | 1,055 |
| 2009-06-30 | 2,095 | 2,100 | 2,095 | 2,100 | 1,400 | 1,050 |
| 2009-06-29 | 2,055 | 2,100 | 2,050 | 2,080 | 3,700 | 1,040 |
| 2009-06-26 | 2,080 | 2,080 | 2,045 | 2,055 | 2,500 | 1,027.50 |
| 2009-06-25 | 2,100 | 2,100 | 2,050 | 2,080 | 1,400 | 1,040 |
| 2009-06-24 | 2,090 | 2,090 | 2,070 | 2,070 | 300 | 1,035 |
| 2009-06-23 | 2,090 | 2,090 | 2,090 | 2,090 | 400 | 1,045 |
| 2009-06-22 | 2,090 | 2,100 | 2,085 | 2,095 | 500 | 1,047.50 |
| 2009-06-19 | 2,055 | 2,085 | 2,055 | 2,085 | 800 | 1,042.50 |
| 2009-06-18 | 2,075 | 2,090 | 2,060 | 2,070 | 3,600 | 1,035 |
| 2009-06-16 | 2,100 | 2,100 | 2,070 | 2,070 | 1,300 | 1,035 |
| 2009-06-15 | 2,090 | 2,095 | 2,085 | 2,095 | 500 | 1,047.50 |
| 2009-06-12 | 2,070 | 2,070 | 2,050 | 2,050 | 3,400 | 1,025 |
| 2009-06-11 | 2,080 | 2,100 | 2,075 | 2,075 | 3,100 | 1,037.50 |
| 2009-06-10 | 2,175 | 2,175 | 2,095 | 2,120 | 400 | 1,060 |
| 2009-06-09 | 2,110 | 2,150 | 2,110 | 2,150 | 1,700 | 1,075 |
| 2009-06-08 | 2,060 | 2,150 | 2,060 | 2,150 | 1,300 | 1,075 |
| 2009-06-05 | 2,065 | 2,065 | 2,035 | 2,035 | 4,400 | 1,017.50 |
| 2009-06-04 | 2,100 | 2,100 | 2,060 | 2,065 | 4,200 | 1,032.50 |
| 2009-06-03 | 2,180 | 2,180 | 2,140 | 2,140 | 400 | 1,070 |
| 2009-06-02 | 2,180 | 2,180 | 2,150 | 2,150 | 1,100 | 1,075 |
| 2009-06-01 | 2,190 | 2,190 | 2,150 | 2,180 | 1,000 | 1,090 |
| 2009-05-29 | 2,170 | 2,170 | 2,050 | 2,070 | 6,600 | 1,035 |
| 2009-05-28 | 2,250 | 2,250 | 2,210 | 2,210 | 800 | 1,105 |
| 2009-05-27 | 2,220 | 2,220 | 2,180 | 2,180 | 400 | 1,090 |
| 2009-05-26 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 1,110 |
| 2009-05-25 | 2,050 | 2,290 | 2,050 | 2,290 | 1,300 | 1,145 |
| 2009-05-22 | 2,180 | 2,180 | 2,120 | 2,120 | 2,600 | 1,060 |
| 2009-05-21 | 2,220 | 2,220 | 2,220 | 2,220 | 300 | 1,110 |
| 2009-05-20 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 1,125 |
| 2009-05-19 | 2,245 | 2,245 | 2,230 | 2,230 | 900 | 1,115 |
| 2009-05-18 | 2,265 | 2,265 | 2,220 | 2,220 | 900 | 1,110 |
| 2009-05-15 | 2,135 | 2,260 | 2,135 | 2,260 | 1,600 | 1,130 |
| 2009-05-14 | 2,140 | 2,140 | 2,105 | 2,135 | 1,300 | 1,067.50 |
| 2009-05-13 | 2,020 | 2,140 | 2,020 | 2,140 | 1,600 | 1,070 |
| 2009-05-12 | 2,045 | 2,045 | 2,000 | 2,000 | 500 | 1,000 |
| 2009-05-11 | 2,030 | 2,070 | 1,955 | 1,955 | 1,200 | 977.50 |
| 2009-05-08 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 999.50 |
| 2009-05-07 | 1,980 | 1,980 | 1,950 | 1,951 | 4,000 | 975.50 |
| 2009-05-01 | 1,980 | 1,980 | 1,980 | 1,980 | 400 | 990 |
| 2009-04-30 | 1,960 | 1,980 | 1,950 | 1,950 | 2,100 | 975 |
| 2009-04-28 | 1,960 | 1,960 | 1,960 | 1,960 | 200 | 980 |
| 2009-04-27 | 1,975 | 1,975 | 1,950 | 1,960 | 3,900 | 980 |
| 2009-04-24 | 1,999 | 1,999 | 1,970 | 1,970 | 5,400 | 985 |
| 2009-04-23 | 2,075 | 2,075 | 2,000 | 2,015 | 1,800 | 1,007.50 |
| 2009-04-22 | 2,075 | 2,080 | 2,075 | 2,080 | 300 | 1,040 |
| 2009-04-21 | 2,100 | 2,100 | 2,065 | 2,065 | 200 | 1,032.50 |
| 2009-04-20 | 2,130 | 2,130 | 2,060 | 2,100 | 2,200 | 1,050 |
| 2009-04-17 | 2,145 | 2,145 | 2,135 | 2,135 | 500 | 1,067.50 |
| 2009-04-15 | 2,150 | 2,150 | 2,140 | 2,140 | 800 | 1,070 |
| 2009-04-14 | 2,145 | 2,145 | 2,145 | 2,145 | 100 | 1,072.50 |
| 2009-04-13 | 2,150 | 2,150 | 2,130 | 2,145 | 1,000 | 1,072.50 |
| 2009-04-10 | 2,250 | 2,250 | 2,115 | 2,150 | 1,200 | 1,075 |
| 2009-04-09 | 2,265 | 2,265 | 2,260 | 2,260 | 500 | 1,130 |
| 2009-04-08 | 2,270 | 2,270 | 2,225 | 2,225 | 400 | 1,112.50 |
| 2009-04-07 | 2,295 | 2,400 | 2,290 | 2,390 | 2,500 | 1,195 |
| 2009-04-06 | 2,180 | 2,180 | 2,110 | 2,150 | 600 | 1,075 |
| 2009-04-03 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 1,050 |
| 2009-04-02 | 2,100 | 2,100 | 2,100 | 2,100 | 300 | 1,050 |
| 2009-04-01 | 2,090 | 2,090 | 2,070 | 2,070 | 300 | 1,035 |
| 2009-03-31 | 2,090 | 2,090 | 2,005 | 2,090 | 800 | 1,045 |
| 2009-03-30 | 2,020 | 2,100 | 2,015 | 2,090 | 1,000 | 1,045 |
| 2009-03-27 | 2,020 | 2,020 | 2,000 | 2,000 | 200 | 1,000 |
| 2009-03-26 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 1,002.50 |
| 2009-03-25 | 2,050 | 2,050 | 2,050 | 2,050 | 700 | 1,025 |
| 2009-03-24 | 2,025 | 2,030 | 2,025 | 2,030 | 300 | 1,015 |
| 2009-03-23 | 2,020 | 2,020 | 2,020 | 2,020 | 1,100 | 1,010 |
| 2009-03-19 | 2,020 | 2,020 | 2,020 | 2,020 | 500 | 1,010 |
| 2009-03-18 | 2,040 | 2,040 | 2,000 | 2,020 | 1,800 | 1,010 |
| 2009-03-17 | 2,030 | 2,040 | 2,030 | 2,040 | 200 | 1,020 |
| 2009-03-16 | 2,035 | 2,035 | 2,030 | 2,030 | 500 | 1,015 |
| 2009-03-13 | 2,010 | 2,030 | 2,010 | 2,030 | 400 | 1,015 |
| 2009-03-12 | 2,005 | 2,005 | 2,005 | 2,005 | 600 | 1,002.50 |
| 2009-03-11 | 2,020 | 2,020 | 2,005 | 2,005 | 600 | 1,002.50 |
| 2009-03-10 | 2,030 | 2,030 | 2,020 | 2,020 | 800 | 1,010 |
| 2009-03-09 | 2,070 | 2,070 | 2,030 | 2,030 | 700 | 1,015 |
| 2009-03-06 | 2,020 | 2,070 | 2,020 | 2,070 | 500 | 1,035 |
| 2009-03-04 | 2,050 | 2,050 | 2,015 | 2,015 | 700 | 1,007.50 |
| 2009-03-03 | 2,000 | 2,010 | 2,000 | 2,010 | 500 | 1,005 |
| 2009-03-02 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 1,000 |
| 2009-02-27 | 1,962 | 1,988 | 1,962 | 1,988 | 200 | 994 |
| 2009-02-26 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 980.50 |
| 2009-02-25 | 1,958 | 1,960 | 1,958 | 1,960 | 300 | 980 |
| 2009-02-24 | 1,951 | 1,955 | 1,951 | 1,955 | 300 | 977.50 |
| 2009-02-23 | 1,950 | 1,950 | 1,950 | 1,950 | 600 | 975 |
| 2009-02-20 | 1,951 | 1,951 | 1,950 | 1,950 | 200 | 975 |
| 2009-02-19 | 1,948 | 1,948 | 1,948 | 1,948 | 200 | 974 |
| 2009-02-18 | 1,943 | 1,943 | 1,942 | 1,942 | 300 | 971 |
| 2009-02-17 | 1,950 | 1,950 | 1,942 | 1,942 | 700 | 971 |
| 2009-02-16 | 1,940 | 1,940 | 1,940 | 1,940 | 600 | 970 |
| 2009-02-12 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 965 |
| 2009-02-10 | 1,931 | 1,949 | 1,930 | 1,949 | 400 | 974.50 |
| 2009-02-09 | 1,934 | 1,934 | 1,933 | 1,933 | 500 | 966.50 |
| 2009-02-06 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 965.50 |
| 2009-02-04 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 975 |
| 2009-02-02 | 1,999 | 1,999 | 1,920 | 1,920 | 600 | 960 |
| 2009-01-30 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 965 |
| 2009-01-29 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 975 |
| 2009-01-28 | 1,901 | 1,901 | 1,901 | 1,901 | 500 | 950.50 |
| 2009-01-26 | 1,908 | 1,908 | 1,908 | 1,908 | 100 | 954 |
| 2009-01-23 | 1,915 | 1,915 | 1,890 | 1,908 | 1,800 | 954 |
| 2009-01-22 | 1,921 | 1,921 | 1,910 | 1,910 | 300 | 955 |
| 2009-01-21 | 1,950 | 1,950 | 1,910 | 1,910 | 500 | 955 |
| 2009-01-20 | 2,000 | 2,000 | 1,950 | 1,950 | 400 | 975 |
| 2009-01-19 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 976.50 |
| 2009-01-16 | 1,960 | 1,960 | 1,952 | 1,953 | 1,500 | 976.50 |
| 2009-01-15 | 1,954 | 1,954 | 1,953 | 1,953 | 300 | 976.50 |
| 2009-01-14 | 1,995 | 1,995 | 1,951 | 1,952 | 900 | 976 |
| 2009-01-13 | 2,085 | 2,085 | 2,000 | 2,000 | 1,100 | 1,000 |
| 2009-01-09 | 1,998 | 1,999 | 1,998 | 1,999 | 1,000 | 999.50 |
| 2009-01-08 | 2,015 | 2,015 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2009-01-07 | 2,015 | 2,015 | 2,010 | 2,015 | 600 | 1,007.50 |
| 2009-01-06 | 2,005 | 2,005 | 2,000 | 2,005 | 1,700 | 1,002.50 |
| 2009-01-05 | 1,987 | 2,000 | 1,987 | 2,000 | 400 | 1,000 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
