4777 (株)ガーラ 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 | 61,000 | 62,500 | 57,000 | 57,000 | 2,897 | 570 |
| 2009-12-29 | 52,700 | 58,000 | 51,500 | 58,000 | 2,251 | 580 |
| 2009-12-28 | 51,000 | 53,300 | 50,200 | 53,000 | 539 | 530 |
| 2009-12-25 | 51,100 | 51,600 | 49,700 | 50,300 | 646 | 503 |
| 2009-12-24 | 50,500 | 52,400 | 48,450 | 51,600 | 820 | 516 |
| 2009-12-22 | 45,600 | 49,250 | 45,550 | 49,250 | 708 | 492.50 |
| 2009-12-21 | 47,500 | 47,500 | 45,000 | 45,250 | 466 | 452.50 |
| 2009-12-18 | 48,150 | 48,400 | 46,450 | 47,150 | 615 | 471.50 |
| 2009-12-17 | 50,000 | 50,700 | 49,000 | 49,100 | 342 | 491 |
| 2009-12-16 | 50,600 | 51,500 | 49,900 | 50,800 | 324 | 508 |
| 2009-12-15 | 49,300 | 52,800 | 49,100 | 51,200 | 607 | 512 |
| 2009-12-14 | 53,000 | 53,700 | 49,200 | 50,100 | 1,053 | 501 |
| 2009-12-11 | 54,200 | 55,500 | 52,300 | 52,900 | 2,159 | 529 |
| 2009-12-10 | 47,200 | 51,200 | 45,450 | 51,200 | 1,896 | 512 |
| 2009-12-09 | 50,000 | 50,000 | 46,600 | 47,200 | 2,021 | 472 |
| 2009-12-08 | 49,850 | 49,850 | 49,350 | 49,850 | 909 | 498.50 |
| 2009-12-07 | 43,000 | 45,850 | 42,700 | 45,850 | 897 | 458.50 |
| 2009-12-04 | 42,500 | 42,900 | 41,150 | 41,850 | 374 | 418.50 |
| 2009-12-03 | 41,350 | 43,400 | 41,350 | 42,600 | 682 | 426 |
| 2009-12-02 | 41,800 | 43,800 | 41,000 | 41,750 | 646 | 417.50 |
| 2009-12-01 | 38,800 | 42,600 | 38,300 | 42,500 | 671 | 425 |
| 2009-11-30 | 38,600 | 39,750 | 37,650 | 38,800 | 908 | 388 |
| 2009-11-27 | 39,050 | 39,500 | 37,000 | 38,400 | 829 | 384 |
| 2009-11-26 | 38,950 | 40,000 | 38,500 | 39,000 | 494 | 390 |
| 2009-11-25 | 38,800 | 39,750 | 37,200 | 39,750 | 858 | 397.50 |
| 2009-11-24 | 41,000 | 41,050 | 38,600 | 40,350 | 1,562 | 403.50 |
| 2009-11-20 | 39,100 | 43,100 | 38,450 | 41,650 | 1,222 | 416.50 |
| 2009-11-19 | 41,000 | 42,300 | 37,150 | 39,100 | 1,514 | 391 |
| 2009-11-18 | 38,800 | 41,400 | 35,550 | 40,550 | 4,933 | 405.50 |
| 2009-11-17 | 41,400 | 41,400 | 41,400 | 41,400 | 52 | 414 |
| 2009-11-16 | 45,400 | 45,400 | 45,400 | 45,400 | 40 | 454 |
| 2009-11-13 | 49,400 | 49,400 | 49,400 | 49,400 | 53 | 494 |
| 2009-11-12 | 57,000 | 57,600 | 52,100 | 53,900 | 1,140 | 539 |
| 2009-11-11 | 55,000 | 56,300 | 54,500 | 55,600 | 991 | 556 |
| 2009-11-10 | 55,100 | 55,200 | 53,500 | 54,100 | 606 | 541 |
| 2009-11-09 | 52,500 | 54,400 | 51,100 | 54,000 | 677 | 540 |
| 2009-11-06 | 51,800 | 52,300 | 51,000 | 52,000 | 563 | 520 |
| 2009-11-05 | 52,000 | 52,700 | 50,100 | 50,300 | 914 | 503 |
| 2009-11-04 | 54,100 | 55,500 | 52,000 | 52,000 | 817 | 520 |
| 2009-11-02 | 56,000 | 56,000 | 53,000 | 53,900 | 1,134 | 539 |
| 2009-10-30 | 58,000 | 61,500 | 56,900 | 56,900 | 1,537 | 569 |
| 2009-10-29 | 57,000 | 57,600 | 56,000 | 57,400 | 856 | 574 |
| 2009-10-28 | 56,000 | 58,300 | 54,700 | 57,900 | 1,554 | 579 |
| 2009-10-27 | 59,200 | 59,700 | 55,900 | 56,000 | 1,140 | 560 |
| 2009-10-26 | 63,400 | 63,400 | 60,200 | 60,200 | 889 | 602 |
| 2009-10-23 | 66,000 | 66,600 | 64,300 | 64,900 | 460 | 649 |
| 2009-10-22 | 66,300 | 67,300 | 64,700 | 65,600 | 511 | 656 |
| 2009-10-21 | 65,300 | 66,200 | 65,200 | 65,800 | 305 | 658 |
| 2009-10-20 | 67,600 | 68,000 | 64,400 | 65,200 | 665 | 652 |
| 2009-10-19 | 69,400 | 69,400 | 67,100 | 67,600 | 206 | 676 |
| 2009-10-16 | 71,400 | 71,400 | 67,000 | 68,400 | 425 | 684 |
| 2009-10-15 | 69,100 | 71,600 | 69,000 | 71,500 | 290 | 715 |
| 2009-10-14 | 70,800 | 71,900 | 66,600 | 67,100 | 324 | 671 |
| 2009-10-13 | 73,400 | 75,100 | 70,700 | 70,900 | 328 | 709 |
| 2009-10-09 | 73,700 | 77,300 | 72,000 | 73,400 | 870 | 734 |
| 2009-10-08 | 67,300 | 72,000 | 65,700 | 72,000 | 828 | 720 |
| 2009-10-07 | 66,100 | 68,000 | 65,200 | 67,000 | 174 | 670 |
| 2009-10-06 | 64,000 | 66,900 | 63,900 | 66,100 | 299 | 661 |
| 2009-10-05 | 69,000 | 69,000 | 63,600 | 63,600 | 740 | 636 |
| 2009-10-02 | 69,500 | 72,000 | 68,000 | 68,600 | 357 | 686 |
| 2009-10-01 | 71,400 | 73,800 | 70,800 | 73,400 | 503 | 734 |
| 2009-09-30 | 68,500 | 73,300 | 68,500 | 71,200 | 917 | 712 |
| 2009-09-29 | 69,900 | 70,500 | 67,200 | 68,300 | 253 | 683 |
| 2009-09-28 | 73,000 | 73,000 | 67,500 | 70,300 | 243 | 703 |
| 2009-09-25 | 74,600 | 74,800 | 73,000 | 73,000 | 107 | 730 |
| 2009-09-24 | 72,500 | 74,900 | 72,500 | 74,600 | 182 | 746 |
| 2009-09-18 | 75,000 | 75,000 | 72,000 | 72,400 | 448 | 724 |
| 2009-09-17 | 76,400 | 77,400 | 75,200 | 75,900 | 184 | 759 |
| 2009-09-16 | 75,300 | 77,600 | 74,700 | 76,100 | 279 | 761 |
| 2009-09-15 | 77,500 | 78,500 | 74,500 | 75,800 | 630 | 758 |
| 2009-09-14 | 80,600 | 81,300 | 78,400 | 78,400 | 324 | 784 |
| 2009-09-11 | 82,100 | 82,600 | 80,000 | 80,600 | 463 | 806 |
| 2009-09-10 | 81,500 | 82,400 | 79,800 | 81,800 | 580 | 818 |
| 2009-09-09 | 78,500 | 80,000 | 77,000 | 80,000 | 697 | 800 |
| 2009-09-08 | 79,600 | 80,500 | 75,000 | 75,500 | 1,166 | 755 |
| 2009-09-07 | 83,900 | 83,900 | 80,600 | 80,600 | 329 | 806 |
| 2009-09-04 | 84,100 | 85,000 | 81,000 | 82,000 | 1,074 | 820 |
| 2009-09-03 | 83,900 | 86,900 | 83,300 | 84,200 | 1,486 | 842 |
| 2009-09-02 | 81,900 | 83,300 | 78,600 | 82,900 | 833 | 829 |
| 2009-09-01 | 78,000 | 83,800 | 77,700 | 82,500 | 1,286 | 825 |
| 2009-08-31 | 83,400 | 83,400 | 78,300 | 80,600 | 1,025 | 806 |
| 2009-08-28 | 87,900 | 88,700 | 81,000 | 82,700 | 2,160 | 827 |
| 2009-08-27 | 90,900 | 91,800 | 86,200 | 87,500 | 2,021 | 875 |
| 2009-08-26 | 88,000 | 94,000 | 88,000 | 92,900 | 3,627 | 929 |
| 2009-08-25 | 84,000 | 89,700 | 83,600 | 85,000 | 1,800 | 850 |
| 2009-08-24 | 83,000 | 85,700 | 81,000 | 82,600 | 1,216 | 826 |
| 2009-08-21 | 88,000 | 89,400 | 83,300 | 83,500 | 1,567 | 835 |
| 2009-08-20 | 83,400 | 86,700 | 81,100 | 86,300 | 942 | 863 |
| 2009-08-19 | 88,000 | 88,000 | 81,500 | 83,000 | 1,001 | 830 |
| 2009-08-18 | 86,400 | 93,200 | 83,900 | 87,300 | 1,562 | 873 |
| 2009-08-17 | 93,000 | 93,000 | 87,300 | 87,400 | 1,460 | 874 |
| 2009-08-14 | 95,200 | 98,400 | 91,000 | 92,900 | 996 | 929 |
| 2009-08-13 | 99,100 | 101,000 | 93,500 | 94,200 | 949 | 942 |
| 2009-08-12 | 100,800 | 103,000 | 97,700 | 98,500 | 2,131 | 985 |
| 2009-08-11 | 103,000 | 112,000 | 100,200 | 108,700 | 1,787 | 1,087 |
| 2009-08-10 | 103,800 | 107,900 | 101,700 | 102,700 | 631 | 1,027 |
| 2009-08-07 | 105,000 | 105,000 | 98,900 | 100,800 | 742 | 1,008 |
| 2009-08-06 | 109,500 | 114,000 | 105,300 | 105,900 | 1,063 | 1,059 |
| 2009-08-05 | 104,800 | 109,900 | 102,500 | 107,900 | 1,547 | 1,079 |
| 2009-08-04 | 99,000 | 104,000 | 98,900 | 101,300 | 1,147 | 1,013 |
| 2009-08-03 | 96,000 | 99,800 | 94,500 | 97,900 | 609 | 979 |
| 2009-07-31 | 101,100 | 103,000 | 95,600 | 96,000 | 1,172 | 960 |
| 2009-07-30 | 91,500 | 99,500 | 85,600 | 97,700 | 2,289 | 977 |
| 2009-07-29 | 80,600 | 91,500 | 79,800 | 91,500 | 1,660 | 915 |
| 2009-07-28 | 80,400 | 82,000 | 78,500 | 81,500 | 237 | 815 |
| 2009-07-27 | 83,000 | 83,400 | 80,600 | 81,400 | 312 | 814 |
| 2009-07-24 | 83,900 | 84,900 | 80,800 | 83,000 | 462 | 830 |
| 2009-07-23 | 79,900 | 82,000 | 78,000 | 82,000 | 454 | 820 |
| 2009-07-22 | 83,000 | 83,000 | 79,000 | 80,900 | 427 | 809 |
| 2009-07-21 | 81,200 | 83,300 | 80,000 | 81,000 | 330 | 810 |
| 2009-07-17 | 77,600 | 83,800 | 76,600 | 80,800 | 999 | 808 |
| 2009-07-16 | 77,000 | 81,000 | 75,100 | 77,100 | 640 | 771 |
| 2009-07-15 | 71,000 | 73,000 | 68,500 | 73,000 | 438 | 730 |
| 2009-07-14 | 71,000 | 73,900 | 67,100 | 70,000 | 1,164 | 700 |
| 2009-07-13 | 78,000 | 79,200 | 71,000 | 71,000 | 796 | 710 |
| 2009-07-10 | 85,000 | 89,400 | 80,300 | 81,000 | 849 | 810 |
| 2009-07-09 | 90,600 | 97,600 | 84,500 | 84,500 | 2,947 | 845 |
| 2009-07-08 | 78,600 | 89,600 | 78,000 | 89,600 | 3,279 | 896 |
| 2009-07-07 | 80,600 | 83,500 | 78,900 | 79,600 | 1,068 | 796 |
| 2009-07-06 | 76,200 | 85,200 | 74,300 | 82,000 | 1,703 | 820 |
| 2009-07-03 | 81,900 | 85,300 | 77,200 | 78,200 | 1,800 | 782 |
| 2009-07-02 | 80,200 | 86,000 | 76,600 | 84,900 | 2,010 | 849 |
| 2009-07-01 | 85,500 | 90,500 | 79,200 | 80,100 | 4,738 | 801 |
| 2009-06-30 | 72,500 | 80,500 | 71,500 | 80,500 | 3,354 | 805 |
| 2009-06-29 | 67,000 | 70,500 | 66,300 | 70,500 | 1,706 | 705 |
| 2009-06-26 | 65,400 | 67,200 | 64,500 | 65,500 | 461 | 655 |
| 2009-06-25 | 67,800 | 69,500 | 64,500 | 65,900 | 748 | 659 |
| 2009-06-24 | 71,000 | 72,000 | 65,000 | 68,500 | 1,291 | 685 |
| 2009-06-23 | 74,000 | 76,800 | 68,100 | 70,000 | 2,086 | 700 |
| 2009-06-22 | 73,000 | 73,000 | 69,100 | 72,600 | 2,929 | 726 |
| 2009-06-19 | 63,100 | 68,000 | 63,100 | 68,000 | 1,934 | 680 |
| 2009-06-18 | 69,500 | 71,000 | 62,600 | 63,000 | 3,912 | 630 |
| 2009-06-17 | 62,000 | 66,000 | 61,500 | 66,000 | 1,961 | 660 |
| 2009-06-16 | 55,100 | 61,000 | 54,200 | 61,000 | 2,907 | 610 |
| 2009-06-15 | 52,300 | 56,400 | 52,200 | 56,000 | 1,101 | 560 |
| 2009-06-12 | 52,200 | 52,200 | 50,200 | 51,500 | 369 | 515 |
| 2009-06-11 | 52,700 | 53,500 | 50,000 | 51,300 | 504 | 513 |
| 2009-06-10 | 50,500 | 52,900 | 50,000 | 52,200 | 436 | 522 |
| 2009-06-09 | 51,300 | 52,200 | 49,150 | 51,000 | 589 | 510 |
| 2009-06-08 | 49,750 | 53,000 | 49,700 | 52,800 | 1,269 | 528 |
| 2009-06-05 | 46,650 | 48,950 | 46,500 | 48,950 | 269 | 489.50 |
| 2009-06-04 | 46,050 | 47,000 | 46,000 | 46,650 | 132 | 466.50 |
| 2009-06-03 | 47,000 | 47,850 | 45,800 | 46,450 | 333 | 464.50 |
| 2009-06-02 | 50,600 | 51,500 | 46,500 | 46,900 | 988 | 469 |
| 2009-06-01 | 47,600 | 49,450 | 46,100 | 49,300 | 980 | 493 |
| 2009-05-29 | 43,500 | 45,700 | 43,350 | 45,650 | 907 | 456.50 |
| 2009-05-28 | 42,500 | 43,600 | 42,300 | 43,250 | 279 | 432.50 |
| 2009-05-27 | 43,800 | 43,800 | 41,800 | 42,900 | 231 | 429 |
| 2009-05-26 | 41,500 | 43,300 | 40,500 | 43,000 | 259 | 430 |
| 2009-05-25 | 42,000 | 42,200 | 40,950 | 41,500 | 194 | 415 |
| 2009-05-22 | 41,500 | 41,900 | 40,900 | 41,500 | 193 | 415 |
| 2009-05-21 | 42,250 | 42,650 | 41,350 | 42,300 | 101 | 423 |
| 2009-05-20 | 42,500 | 42,700 | 41,800 | 42,700 | 119 | 427 |
| 2009-05-19 | 43,000 | 43,900 | 42,000 | 42,800 | 141 | 428 |
| 2009-05-18 | 42,500 | 43,100 | 42,000 | 42,500 | 173 | 425 |
| 2009-05-15 | 45,900 | 45,900 | 42,500 | 42,500 | 777 | 425 |
| 2009-05-14 | 46,200 | 48,900 | 44,800 | 46,500 | 491 | 465 |
| 2009-05-13 | 41,400 | 45,800 | 40,500 | 45,800 | 871 | 458 |
| 2009-05-12 | 41,950 | 43,000 | 40,500 | 41,800 | 424 | 418 |
| 2009-05-11 | 41,300 | 43,800 | 40,850 | 42,350 | 554 | 423.50 |
| 2009-05-08 | 40,000 | 41,500 | 39,000 | 40,600 | 382 | 406 |
| 2009-05-07 | 37,000 | 40,950 | 37,000 | 40,700 | 430 | 407 |
| 2009-05-01 | 36,800 | 37,100 | 36,050 | 37,000 | 98 | 370 |
| 2009-04-30 | 35,850 | 36,200 | 35,500 | 35,950 | 109 | 359.50 |
| 2009-04-28 | 36,800 | 37,000 | 36,000 | 36,000 | 78 | 360 |
| 2009-04-27 | 36,600 | 37,950 | 36,400 | 37,000 | 121 | 370 |
| 2009-04-24 | 37,850 | 37,900 | 36,250 | 37,000 | 198 | 370 |
| 2009-04-23 | 36,000 | 38,500 | 35,500 | 37,800 | 225 | 378 |
| 2009-04-22 | 36,000 | 36,600 | 35,900 | 36,400 | 52 | 364 |
| 2009-04-21 | 36,500 | 37,000 | 35,700 | 36,500 | 137 | 365 |
| 2009-04-20 | 37,000 | 37,200 | 36,500 | 37,200 | 186 | 372 |
| 2009-04-17 | 36,400 | 37,100 | 36,000 | 36,750 | 131 | 367.50 |
| 2009-04-16 | 37,450 | 37,450 | 36,450 | 36,500 | 103 | 365 |
| 2009-04-15 | 36,900 | 37,450 | 36,100 | 37,450 | 138 | 374.50 |
| 2009-04-14 | 38,200 | 38,200 | 35,600 | 37,500 | 281 | 375 |
| 2009-04-13 | 38,400 | 40,000 | 38,000 | 39,000 | 274 | 390 |
| 2009-04-10 | 38,500 | 39,200 | 37,050 | 37,750 | 278 | 377.50 |
| 2009-04-09 | 36,200 | 37,900 | 36,000 | 37,700 | 401 | 377 |
| 2009-04-08 | 35,500 | 36,300 | 35,400 | 36,200 | 70 | 362 |
| 2009-04-07 | 36,500 | 36,500 | 35,500 | 36,000 | 115 | 360 |
| 2009-04-06 | 35,300 | 36,900 | 35,300 | 36,100 | 179 | 361 |
| 2009-04-03 | 35,900 | 36,500 | 34,850 | 35,750 | 201 | 357.50 |
| 2009-04-02 | 35,150 | 35,600 | 34,750 | 35,450 | 207 | 354.50 |
| 2009-04-01 | 34,300 | 34,750 | 33,700 | 34,750 | 65 | 347.50 |
| 2009-03-31 | 35,900 | 35,900 | 33,600 | 34,450 | 334 | 344.50 |
| 2009-03-30 | 36,400 | 36,900 | 35,700 | 36,250 | 244 | 362.50 |
| 2009-03-27 | 36,000 | 38,000 | 35,100 | 36,000 | 438 | 360 |
| 2009-03-26 | 34,200 | 36,000 | 34,100 | 35,300 | 265 | 353 |
| 2009-03-25 | 33,200 | 34,100 | 32,600 | 33,450 | 242 | 334.50 |
| 2009-03-24 | 35,400 | 36,000 | 33,200 | 33,200 | 193 | 332 |
| 2009-03-23 | 34,500 | 36,500 | 34,050 | 34,900 | 116 | 349 |
| 2009-03-19 | 36,400 | 37,300 | 34,800 | 35,000 | 202 | 350 |
| 2009-03-18 | 37,600 | 37,700 | 36,100 | 36,950 | 186 | 369.50 |
| 2009-03-17 | 38,600 | 38,600 | 36,200 | 37,750 | 201 | 377.50 |
| 2009-03-16 | 35,600 | 39,750 | 35,600 | 38,000 | 934 | 380 |
| 2009-03-13 | 36,000 | 36,000 | 36,000 | 36,000 | 312 | 360 |
| 2009-03-12 | 31,200 | 32,200 | 31,050 | 32,000 | 184 | 320 |
| 2009-03-11 | 32,000 | 33,800 | 30,700 | 32,000 | 469 | 320 |
| 2009-03-10 | 31,850 | 32,850 | 30,600 | 32,200 | 164 | 322 |
| 2009-03-09 | 32,300 | 32,800 | 31,500 | 32,500 | 201 | 325 |
| 2009-03-06 | 34,500 | 34,500 | 32,500 | 33,900 | 48 | 339 |
| 2009-03-05 | 34,200 | 34,700 | 33,300 | 34,700 | 52 | 347 |
| 2009-03-04 | 34,000 | 34,200 | 32,400 | 34,200 | 121 | 342 |
| 2009-03-03 | 33,700 | 34,000 | 32,150 | 34,000 | 209 | 340 |
| 2009-03-02 | 35,000 | 35,900 | 33,900 | 35,700 | 72 | 357 |
| 2009-02-27 | 37,000 | 38,000 | 34,900 | 34,900 | 346 | 349 |
| 2009-02-26 | 34,850 | 38,600 | 33,850 | 38,600 | 2,187 | 386 |
| 2009-02-25 | 35,000 | 35,000 | 30,900 | 34,600 | 302 | 346 |
| 2009-02-24 | 36,650 | 36,650 | 33,850 | 33,850 | 634 | 338.50 |
| 2009-02-23 | 39,000 | 39,000 | 36,400 | 37,850 | 141 | 378.50 |
| 2009-02-20 | 41,100 | 41,300 | 39,050 | 39,300 | 68 | 393 |
| 2009-02-19 | 38,200 | 42,400 | 38,200 | 40,700 | 244 | 407 |
| 2009-02-18 | 39,700 | 41,300 | 38,200 | 39,150 | 183 | 391.50 |
| 2009-02-17 | 42,000 | 42,900 | 40,400 | 40,400 | 424 | 404 |
| 2009-02-16 | 48,000 | 50,000 | 44,400 | 44,400 | 1,046 | 444 |
| 2009-02-13 | 45,000 | 48,400 | 45,000 | 48,400 | 751 | 484 |
| 2009-02-12 | 44,350 | 44,800 | 42,500 | 44,400 | 216 | 444 |
| 2009-02-10 | 43,700 | 44,000 | 42,050 | 44,000 | 213 | 440 |
| 2009-02-09 | 42,750 | 43,900 | 42,000 | 43,500 | 266 | 435 |
| 2009-02-06 | 42,300 | 42,300 | 40,300 | 41,950 | 274 | 419.50 |
| 2009-02-05 | 42,000 | 43,800 | 40,700 | 42,400 | 468 | 424 |
| 2009-02-04 | 37,200 | 42,000 | 37,000 | 40,800 | 630 | 408 |
| 2009-02-03 | 37,900 | 38,000 | 36,650 | 38,000 | 153 | 380 |
| 2009-02-02 | 38,700 | 38,700 | 37,100 | 37,950 | 240 | 379.50 |
| 2009-01-30 | 38,000 | 39,000 | 37,600 | 38,800 | 100 | 388 |
| 2009-01-29 | 38,400 | 38,900 | 38,000 | 38,700 | 154 | 387 |
| 2009-01-28 | 38,800 | 39,200 | 37,600 | 39,200 | 97 | 392 |
| 2009-01-27 | 38,400 | 38,550 | 38,000 | 38,500 | 115 | 385 |
| 2009-01-26 | 38,600 | 38,900 | 36,500 | 38,000 | 191 | 380 |
| 2009-01-23 | 39,000 | 39,300 | 37,800 | 38,900 | 262 | 389 |
| 2009-01-22 | 40,300 | 40,600 | 38,650 | 40,000 | 170 | 400 |
| 2009-01-21 | 40,200 | 40,800 | 39,700 | 40,700 | 21 | 407 |
| 2009-01-20 | 40,400 | 40,600 | 39,900 | 40,600 | 147 | 406 |
| 2009-01-19 | 39,800 | 40,500 | 39,250 | 40,400 | 44 | 404 |
| 2009-01-16 | 40,000 | 40,800 | 39,600 | 40,400 | 19 | 404 |
| 2009-01-15 | 39,800 | 40,100 | 39,300 | 40,000 | 47 | 400 |
| 2009-01-14 | 40,500 | 41,000 | 39,800 | 41,000 | 274 | 410 |
| 2009-01-13 | 39,050 | 39,900 | 38,500 | 39,900 | 99 | 399 |
| 2009-01-09 | 40,000 | 40,500 | 39,100 | 40,050 | 155 | 400.50 |
| 2009-01-08 | 40,500 | 40,500 | 39,000 | 40,300 | 94 | 403 |
| 2009-01-07 | 41,900 | 42,200 | 40,000 | 40,600 | 170 | 406 |
| 2009-01-06 | 41,900 | 42,500 | 40,600 | 41,850 | 228 | 418.50 |
| 2009-01-05 | 39,850 | 41,900 | 38,650 | 41,900 | 101 | 419 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
