4784 GMOアドパートナーズ(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 | 24,210 | 24,690 | 24,210 | 24,690 | 3 | 123.45 |
| 2009-12-29 | 24,300 | 24,700 | 24,300 | 24,700 | 3 | 123.50 |
| 2009-12-28 | 24,010 | 24,500 | 24,000 | 24,300 | 6 | 121.50 |
| 2009-12-25 | 24,400 | 24,800 | 24,350 | 24,790 | 11 | 123.95 |
| 2009-12-24 | 24,200 | 24,910 | 24,200 | 24,400 | 25 | 122 |
| 2009-12-22 | 24,300 | 24,300 | 24,100 | 24,100 | 52 | 120.50 |
| 2009-12-21 | 24,000 | 24,550 | 24,000 | 24,300 | 15 | 121.50 |
| 2009-12-18 | 24,500 | 24,500 | 24,010 | 24,200 | 23 | 121 |
| 2009-12-17 | 24,700 | 24,700 | 24,250 | 24,250 | 21 | 121.25 |
| 2009-12-16 | 25,300 | 25,990 | 24,700 | 24,700 | 36 | 123.50 |
| 2009-12-15 | 25,400 | 25,700 | 24,800 | 25,500 | 20 | 127.50 |
| 2009-12-14 | 24,500 | 25,600 | 24,500 | 25,200 | 11 | 126 |
| 2009-12-11 | 24,700 | 25,000 | 24,600 | 25,000 | 7 | 125 |
| 2009-12-10 | 25,790 | 25,790 | 25,000 | 25,300 | 22 | 126.50 |
| 2009-12-09 | 25,900 | 26,240 | 25,340 | 25,500 | 36 | 127.50 |
| 2009-12-08 | 25,850 | 25,900 | 25,850 | 25,900 | 3 | 129.50 |
| 2009-12-07 | 25,800 | 25,890 | 25,500 | 25,890 | 5 | 129.45 |
| 2009-12-04 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 129 |
| 2009-12-03 | 25,490 | 25,800 | 25,000 | 25,800 | 15 | 129 |
| 2009-12-02 | 25,500 | 26,000 | 24,800 | 25,000 | 19 | 125 |
| 2009-12-01 | 25,900 | 25,900 | 25,900 | 25,900 | 8 | 129.50 |
| 2009-11-30 | 25,300 | 25,900 | 25,300 | 25,300 | 7 | 126.50 |
| 2009-11-27 | 25,000 | 25,300 | 24,700 | 25,300 | 7 | 126.50 |
| 2009-11-26 | 25,060 | 25,400 | 25,060 | 25,400 | 2 | 127 |
| 2009-11-25 | 25,060 | 25,500 | 25,060 | 25,100 | 21 | 125.50 |
| 2009-11-24 | 25,490 | 25,490 | 25,490 | 25,490 | 4 | 127.45 |
| 2009-11-20 | 24,990 | 25,500 | 24,500 | 24,980 | 8 | 124.90 |
| 2009-11-19 | 24,990 | 24,990 | 24,990 | 24,990 | 1 | 124.95 |
| 2009-11-18 | 25,510 | 25,510 | 24,600 | 24,990 | 19 | 124.95 |
| 2009-11-17 | 26,030 | 26,300 | 26,000 | 26,000 | 8 | 130 |
| 2009-11-16 | 26,100 | 26,630 | 26,020 | 26,630 | 21 | 133.15 |
| 2009-11-13 | 27,000 | 27,180 | 26,010 | 27,000 | 92 | 135 |
| 2009-11-12 | 29,300 | 30,000 | 28,300 | 29,000 | 80 | 145 |
| 2009-11-11 | 29,890 | 29,890 | 29,000 | 29,000 | 38 | 145 |
| 2009-11-10 | 28,280 | 29,000 | 27,800 | 28,990 | 36 | 144.95 |
| 2009-11-09 | 28,500 | 28,700 | 27,110 | 28,000 | 40 | 140 |
| 2009-11-06 | 28,200 | 28,200 | 28,200 | 28,200 | 3 | 141 |
| 2009-11-05 | 28,200 | 28,200 | 28,200 | 28,200 | 5 | 141 |
| 2009-11-04 | 26,790 | 27,600 | 26,790 | 27,600 | 11 | 138 |
| 2009-11-02 | 27,690 | 27,690 | 26,100 | 26,790 | 28 | 133.95 |
| 2009-10-30 | 27,710 | 27,710 | 27,000 | 27,700 | 12 | 138.50 |
| 2009-10-28 | 27,990 | 27,990 | 27,710 | 27,710 | 3 | 138.55 |
| 2009-10-27 | 27,510 | 27,510 | 27,510 | 27,510 | 5 | 137.55 |
| 2009-10-26 | 28,000 | 28,150 | 28,000 | 28,000 | 57 | 140 |
| 2009-10-23 | 27,450 | 27,600 | 27,450 | 27,600 | 7 | 138 |
| 2009-10-21 | 27,300 | 27,430 | 27,200 | 27,300 | 8 | 136.50 |
| 2009-10-20 | 27,300 | 27,300 | 27,300 | 27,300 | 2 | 136.50 |
| 2009-10-19 | 26,800 | 27,300 | 26,700 | 27,000 | 13 | 135 |
| 2009-10-16 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 135.50 |
| 2009-10-15 | 27,000 | 27,100 | 26,500 | 27,100 | 14 | 135.50 |
| 2009-10-14 | 26,980 | 26,990 | 26,000 | 26,990 | 7 | 134.95 |
| 2009-10-13 | 26,890 | 26,890 | 26,880 | 26,880 | 5 | 134.40 |
| 2009-10-08 | 26,970 | 26,970 | 26,000 | 26,890 | 36 | 134.45 |
| 2009-10-07 | 26,900 | 26,970 | 26,900 | 26,970 | 5 | 134.85 |
| 2009-10-06 | 26,000 | 26,000 | 26,000 | 26,000 | 7 | 130 |
| 2009-10-05 | 25,400 | 26,800 | 25,400 | 26,000 | 14 | 130 |
| 2009-10-02 | 26,000 | 26,000 | 26,000 | 26,000 | 35 | 130 |
| 2009-10-01 | 25,500 | 25,520 | 25,500 | 25,520 | 3 | 127.60 |
| 2009-09-29 | 25,060 | 25,360 | 25,060 | 25,360 | 3 | 126.80 |
| 2009-09-28 | 25,200 | 25,360 | 25,200 | 25,360 | 10 | 126.80 |
| 2009-09-25 | 25,500 | 25,500 | 25,200 | 25,200 | 21 | 126 |
| 2009-09-24 | 25,600 | 27,000 | 25,600 | 27,000 | 4 | 135 |
| 2009-09-18 | 25,510 | 26,500 | 25,030 | 26,500 | 10 | 132.50 |
| 2009-09-17 | 25,600 | 26,000 | 25,600 | 26,000 | 3 | 130 |
| 2009-09-16 | 25,500 | 27,400 | 25,200 | 26,600 | 99 | 133 |
| 2009-09-15 | 25,500 | 25,500 | 25,210 | 25,210 | 6 | 126.05 |
| 2009-09-14 | 25,700 | 25,700 | 25,700 | 25,700 | 21 | 128.50 |
| 2009-09-11 | 25,300 | 25,700 | 25,260 | 25,700 | 9 | 128.50 |
| 2009-09-10 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 126.50 |
| 2009-09-09 | 25,500 | 25,500 | 25,460 | 25,500 | 18 | 127.50 |
| 2009-09-08 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 125 |
| 2009-09-07 | 25,500 | 26,000 | 25,030 | 25,500 | 24 | 127.50 |
| 2009-09-04 | 25,500 | 25,500 | 25,500 | 25,500 | 32 | 127.50 |
| 2009-09-03 | 25,010 | 25,020 | 25,000 | 25,000 | 9 | 125 |
| 2009-09-02 | 25,550 | 25,550 | 25,550 | 25,550 | 7 | 127.75 |
| 2009-09-01 | 25,550 | 25,550 | 24,900 | 25,530 | 20 | 127.65 |
| 2009-08-31 | 25,500 | 25,500 | 25,100 | 25,100 | 4 | 125.50 |
| 2009-08-28 | 25,300 | 25,350 | 25,000 | 25,350 | 30 | 126.75 |
| 2009-08-27 | 25,200 | 25,300 | 25,000 | 25,300 | 12 | 126.50 |
| 2009-08-26 | 24,050 | 25,250 | 24,050 | 25,250 | 9 | 126.25 |
| 2009-08-25 | 24,150 | 24,500 | 24,050 | 24,050 | 18 | 120.25 |
| 2009-08-24 | 25,200 | 25,650 | 25,200 | 25,650 | 4 | 128.25 |
| 2009-08-21 | 24,900 | 25,590 | 24,900 | 25,590 | 6 | 127.95 |
| 2009-08-20 | 24,100 | 24,900 | 24,100 | 24,900 | 13 | 124.50 |
| 2009-08-18 | 25,500 | 25,600 | 25,500 | 25,600 | 14 | 128 |
| 2009-08-17 | 25,700 | 25,700 | 24,700 | 24,700 | 10 | 123.50 |
| 2009-08-14 | 25,300 | 26,000 | 24,970 | 24,970 | 17 | 124.85 |
| 2009-08-13 | 24,010 | 25,000 | 23,700 | 25,000 | 33 | 125 |
| 2009-08-12 | 24,710 | 25,100 | 24,360 | 24,360 | 7 | 121.80 |
| 2009-08-11 | 26,000 | 26,000 | 24,610 | 24,610 | 35 | 123.05 |
| 2009-08-10 | 26,700 | 26,700 | 25,500 | 26,000 | 26 | 130 |
| 2009-08-07 | 28,200 | 28,500 | 25,500 | 27,000 | 308 | 135 |
| 2009-08-06 | 27,000 | 27,000 | 27,000 | 27,000 | 74 | 135 |
| 2009-08-05 | 22,100 | 24,000 | 22,100 | 24,000 | 113 | 120 |
| 2009-08-04 | 20,200 | 21,000 | 20,200 | 21,000 | 2 | 105 |
| 2009-08-03 | 20,070 | 20,500 | 20,070 | 20,200 | 5 | 101 |
| 2009-07-31 | 20,300 | 20,300 | 20,300 | 20,300 | 1 | 101.50 |
| 2009-07-30 | 20,920 | 21,000 | 20,190 | 20,330 | 24 | 101.65 |
| 2009-07-29 | 20,550 | 20,700 | 20,020 | 20,700 | 19 | 103.50 |
| 2009-07-28 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 105 |
| 2009-07-27 | 20,910 | 20,940 | 20,900 | 20,910 | 11 | 104.55 |
| 2009-07-24 | 21,500 | 21,500 | 20,900 | 20,900 | 9 | 104.50 |
| 2009-07-23 | 21,500 | 21,500 | 21,500 | 21,500 | 15 | 107.50 |
| 2009-07-22 | 22,100 | 22,100 | 21,000 | 21,000 | 26 | 105 |
| 2009-07-21 | 21,000 | 21,900 | 21,000 | 21,800 | 12 | 109 |
| 2009-07-17 | 21,500 | 22,700 | 21,500 | 22,700 | 3 | 113.50 |
| 2009-07-16 | 21,500 | 22,700 | 21,500 | 22,700 | 2 | 113.50 |
| 2009-07-14 | 21,070 | 21,500 | 20,600 | 21,500 | 9 | 107.50 |
| 2009-07-13 | 23,010 | 23,010 | 21,000 | 21,000 | 42 | 105 |
| 2009-07-10 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 120 |
| 2009-07-09 | 24,500 | 24,500 | 24,500 | 24,500 | 6 | 122.50 |
| 2009-07-08 | 25,000 | 25,000 | 25,000 | 25,000 | 27 | 125 |
| 2009-07-07 | 25,100 | 25,900 | 25,000 | 25,900 | 27 | 129.50 |
| 2009-07-06 | 25,370 | 25,600 | 25,370 | 25,600 | 4 | 128 |
| 2009-07-03 | 25,500 | 25,670 | 25,070 | 25,670 | 18 | 128.35 |
| 2009-07-02 | 25,570 | 26,450 | 25,570 | 26,450 | 16 | 132.25 |
| 2009-07-01 | 25,590 | 26,400 | 25,590 | 26,400 | 5 | 132 |
| 2009-06-30 | 26,400 | 26,500 | 25,580 | 26,300 | 13 | 131.50 |
| 2009-06-29 | 26,440 | 26,440 | 26,400 | 26,400 | 19 | 132 |
| 2009-06-26 | 25,550 | 26,150 | 25,550 | 26,150 | 7 | 130.75 |
| 2009-06-25 | 26,350 | 26,450 | 25,500 | 26,150 | 79 | 130.75 |
| 2009-06-24 | 26,260 | 26,480 | 25,500 | 26,350 | 12 | 131.75 |
| 2009-06-23 | 25,650 | 26,250 | 25,650 | 26,250 | 6 | 131.25 |
| 2009-06-22 | 26,250 | 26,250 | 26,250 | 26,250 | 1 | 131.25 |
| 2009-06-19 | 26,000 | 26,300 | 25,400 | 26,000 | 22 | 130 |
| 2009-06-18 | 25,600 | 26,500 | 25,000 | 25,790 | 37 | 128.95 |
| 2009-06-17 | 25,300 | 26,520 | 25,110 | 26,510 | 36 | 132.55 |
| 2009-06-16 | 25,800 | 26,890 | 25,800 | 26,500 | 7 | 132.50 |
| 2009-06-15 | 25,980 | 26,500 | 25,800 | 26,500 | 16 | 132.50 |
| 2009-06-12 | 25,200 | 25,980 | 25,200 | 25,980 | 10 | 129.90 |
| 2009-06-11 | 25,100 | 25,500 | 25,080 | 25,500 | 4 | 127.50 |
| 2009-06-10 | 26,100 | 26,100 | 25,120 | 25,490 | 16 | 127.45 |
| 2009-06-09 | 25,500 | 25,500 | 24,360 | 25,500 | 61 | 127.50 |
| 2009-06-08 | 27,300 | 27,300 | 25,800 | 26,400 | 20 | 132 |
| 2009-06-05 | 27,900 | 28,400 | 26,000 | 27,300 | 34 | 136.50 |
| 2009-06-04 | 26,500 | 27,990 | 26,500 | 27,900 | 27 | 139.50 |
| 2009-06-03 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 140 |
| 2009-06-02 | 26,800 | 28,800 | 26,800 | 28,000 | 47 | 140 |
| 2009-06-01 | 26,500 | 27,000 | 25,100 | 27,000 | 74 | 135 |
| 2009-05-29 | 21,480 | 24,490 | 21,000 | 24,490 | 59 | 122.45 |
| 2009-05-28 | 21,300 | 21,490 | 21,000 | 21,490 | 7 | 107.45 |
| 2009-05-27 | 21,500 | 21,500 | 20,500 | 21,300 | 28 | 106.50 |
| 2009-05-26 | 21,500 | 21,500 | 20,600 | 21,500 | 10 | 107.50 |
| 2009-05-22 | 20,500 | 21,500 | 19,620 | 21,500 | 11 | 107.50 |
| 2009-05-21 | 21,150 | 21,900 | 20,500 | 20,500 | 53 | 102.50 |
| 2009-05-20 | 22,400 | 22,400 | 21,650 | 21,650 | 7 | 108.25 |
| 2009-05-19 | 22,400 | 22,450 | 22,400 | 22,450 | 6 | 112.25 |
| 2009-05-18 | 22,000 | 22,390 | 22,000 | 22,390 | 2 | 111.95 |
| 2009-05-15 | 21,110 | 22,300 | 21,110 | 22,210 | 11 | 111.05 |
| 2009-05-14 | 21,100 | 22,190 | 21,100 | 22,190 | 34 | 110.95 |
| 2009-05-13 | 22,330 | 22,330 | 21,560 | 22,330 | 31 | 111.65 |
| 2009-05-12 | 21,000 | 22,400 | 21,000 | 22,400 | 12 | 112 |
| 2009-05-11 | 20,500 | 21,480 | 20,500 | 21,000 | 14 | 105 |
| 2009-05-08 | 21,000 | 21,490 | 20,050 | 20,500 | 37 | 102.50 |
| 2009-05-07 | 18,900 | 20,500 | 18,900 | 20,500 | 46 | 102.50 |
| 2009-05-01 | 18,580 | 19,380 | 18,380 | 18,500 | 7 | 92.50 |
| 2009-04-30 | 19,500 | 20,880 | 19,500 | 20,880 | 35 | 104.40 |
| 2009-04-28 | 18,500 | 19,500 | 18,500 | 19,100 | 12 | 95.50 |
| 2009-04-27 | 18,200 | 18,500 | 17,210 | 18,500 | 56 | 92.50 |
| 2009-04-24 | 17,000 | 18,000 | 17,000 | 18,000 | 42 | 90 |
| 2009-04-23 | 17,010 | 17,010 | 17,000 | 17,000 | 9 | 85 |
| 2009-04-22 | 17,980 | 17,980 | 17,300 | 17,500 | 22 | 87.50 |
| 2009-04-21 | 17,900 | 17,990 | 17,000 | 17,400 | 62 | 87 |
| 2009-04-20 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 87 |
| 2009-04-17 | 17,000 | 17,200 | 16,850 | 17,000 | 625 | 85 |
| 2009-04-16 | 17,500 | 17,700 | 17,500 | 17,500 | 4 | 87.50 |
| 2009-04-15 | 17,020 | 17,300 | 17,000 | 17,300 | 13 | 86.50 |
| 2009-04-14 | 17,500 | 18,000 | 17,000 | 17,950 | 33 | 89.75 |
| 2009-04-13 | 16,510 | 17,500 | 16,510 | 17,010 | 40 | 85.05 |
| 2009-04-10 | 16,510 | 17,000 | 16,000 | 16,300 | 33 | 81.50 |
| 2009-04-09 | 16,500 | 17,000 | 16,500 | 17,000 | 10 | 85 |
| 2009-04-07 | 16,950 | 16,950 | 16,580 | 16,950 | 32 | 84.75 |
| 2009-04-06 | 16,810 | 17,000 | 16,810 | 16,930 | 4 | 84.65 |
| 2009-04-03 | 17,000 | 17,010 | 16,510 | 16,810 | 29 | 84.05 |
| 2009-04-02 | 16,700 | 17,000 | 16,500 | 17,000 | 72 | 85 |
| 2009-04-01 | 16,490 | 16,500 | 16,490 | 16,500 | 8 | 82.50 |
| 2009-03-30 | 16,500 | 17,790 | 16,490 | 17,760 | 59 | 88.80 |
| 2009-03-27 | 16,400 | 16,400 | 16,000 | 16,200 | 14 | 81 |
| 2009-03-26 | 14,600 | 16,400 | 14,600 | 16,400 | 16 | 82 |
| 2009-03-25 | 15,000 | 15,010 | 14,600 | 15,000 | 35 | 75 |
| 2009-03-24 | 14,790 | 15,600 | 14,790 | 15,600 | 7 | 78 |
| 2009-03-23 | 14,100 | 14,990 | 14,040 | 14,990 | 18 | 74.95 |
| 2009-03-19 | 15,000 | 15,010 | 14,700 | 14,700 | 17 | 73.50 |
| 2009-03-18 | 15,110 | 15,510 | 15,000 | 15,000 | 405 | 75 |
| 2009-03-17 | 14,400 | 15,100 | 14,400 | 15,100 | 88 | 75.50 |
| 2009-03-16 | 14,310 | 14,690 | 13,850 | 13,850 | 48 | 69.25 |
| 2009-03-13 | 14,360 | 14,610 | 14,300 | 14,600 | 10 | 73 |
| 2009-03-12 | 15,100 | 15,100 | 14,310 | 14,310 | 8 | 71.55 |
| 2009-03-11 | 15,300 | 15,300 | 15,000 | 15,000 | 83 | 75 |
| 2009-03-10 | 14,600 | 15,000 | 14,500 | 15,000 | 105 | 75 |
| 2009-03-09 | 14,600 | 14,700 | 14,600 | 14,600 | 13 | 73 |
| 2009-03-06 | 15,070 | 15,070 | 14,900 | 15,000 | 11 | 75 |
| 2009-03-05 | 15,040 | 15,600 | 15,000 | 15,600 | 46 | 78 |
| 2009-03-04 | 15,070 | 15,250 | 15,010 | 15,010 | 21 | 75.05 |
| 2009-03-02 | 15,600 | 16,820 | 15,020 | 16,820 | 31 | 84.10 |
| 2009-02-27 | 17,200 | 17,200 | 17,200 | 17,200 | 2 | 86 |
| 2009-02-26 | 16,990 | 17,000 | 16,990 | 17,000 | 11 | 85 |
| 2009-02-25 | 16,710 | 16,720 | 16,710 | 16,720 | 5 | 83.60 |
| 2009-02-24 | 16,210 | 16,800 | 16,210 | 16,710 | 42 | 83.55 |
| 2009-02-23 | 16,010 | 16,270 | 15,810 | 16,200 | 19 | 81 |
| 2009-02-20 | 15,600 | 16,400 | 15,600 | 16,010 | 21 | 80.05 |
| 2009-02-18 | 15,000 | 15,010 | 15,000 | 15,010 | 16 | 75.05 |
| 2009-02-17 | 15,800 | 15,800 | 14,800 | 14,810 | 19 | 74.05 |
| 2009-02-16 | 14,800 | 15,400 | 14,800 | 15,400 | 20 | 77 |
| 2009-02-13 | 16,300 | 16,300 | 14,900 | 15,500 | 100 | 77.50 |
| 2009-02-12 | 17,500 | 17,500 | 16,540 | 16,900 | 19 | 84.50 |
| 2009-02-10 | 17,200 | 17,800 | 17,100 | 17,500 | 23 | 87.50 |
| 2009-02-09 | 17,610 | 17,620 | 17,010 | 17,300 | 24 | 86.50 |
| 2009-02-06 | 17,800 | 17,810 | 17,800 | 17,810 | 2 | 89.05 |
| 2009-02-05 | 17,600 | 18,000 | 17,600 | 18,000 | 10 | 90 |
| 2009-02-04 | 18,200 | 18,300 | 18,000 | 18,000 | 60 | 90 |
| 2009-02-03 | 18,110 | 18,110 | 18,100 | 18,110 | 8 | 90.55 |
| 2009-02-02 | 18,000 | 18,490 | 18,000 | 18,100 | 38 | 90.50 |
| 2009-01-30 | 18,470 | 18,470 | 18,000 | 18,000 | 6 | 90 |
| 2009-01-29 | 17,810 | 18,480 | 17,810 | 18,470 | 12 | 92.35 |
| 2009-01-28 | 17,200 | 17,800 | 17,200 | 17,800 | 10 | 89 |
| 2009-01-27 | 17,100 | 17,800 | 17,100 | 17,800 | 6 | 89 |
| 2009-01-26 | 17,540 | 17,560 | 17,080 | 17,090 | 18 | 85.45 |
| 2009-01-23 | 17,600 | 17,600 | 17,600 | 17,600 | 1 | 88 |
| 2009-01-22 | 17,700 | 17,900 | 17,700 | 17,900 | 6 | 89.50 |
| 2009-01-21 | 18,270 | 18,270 | 17,600 | 17,610 | 24 | 88.05 |
| 2009-01-20 | 18,450 | 18,460 | 17,800 | 17,870 | 49 | 89.35 |
| 2009-01-19 | 19,000 | 19,010 | 18,810 | 18,850 | 10 | 94.25 |
| 2009-01-16 | 19,040 | 19,040 | 19,040 | 19,040 | 9 | 95.20 |
| 2009-01-15 | 19,000 | 19,030 | 19,000 | 19,030 | 6 | 95.15 |
| 2009-01-14 | 19,630 | 19,630 | 19,010 | 19,480 | 10 | 97.40 |
| 2009-01-13 | 19,610 | 19,620 | 19,000 | 19,620 | 37 | 98.10 |
| 2009-01-09 | 20,100 | 20,110 | 20,100 | 20,110 | 8 | 100.55 |
| 2009-01-08 | 21,100 | 21,100 | 19,500 | 19,700 | 53 | 98.50 |
| 2009-01-07 | 21,110 | 21,150 | 21,110 | 21,140 | 9 | 105.70 |
| 2009-01-06 | 22,500 | 22,500 | 22,000 | 22,010 | 32 | 110.05 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
