4792 山田コンサルティンググループ(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 | 47,600 | 47,600 | 45,050 | 45,100 | 40 | 112.75 |
| 2009-12-29 | 48,300 | 48,300 | 47,100 | 47,100 | 33 | 117.75 |
| 2009-12-28 | 47,000 | 47,800 | 47,000 | 47,800 | 8 | 119.50 |
| 2009-12-25 | 45,450 | 46,800 | 45,450 | 46,500 | 11 | 116.25 |
| 2009-12-24 | 45,000 | 45,500 | 45,000 | 45,000 | 61 | 112.50 |
| 2009-12-22 | 46,100 | 46,100 | 44,800 | 45,000 | 25 | 112.50 |
| 2009-12-21 | 46,400 | 46,400 | 46,000 | 46,000 | 4 | 115 |
| 2009-12-17 | 47,100 | 47,100 | 46,000 | 46,000 | 44 | 115 |
| 2009-12-16 | 48,500 | 48,500 | 46,500 | 46,500 | 104 | 116.25 |
| 2009-12-15 | 47,200 | 48,000 | 47,100 | 48,000 | 27 | 120 |
| 2009-12-14 | 46,000 | 47,200 | 46,000 | 46,600 | 12 | 116.50 |
| 2009-12-11 | 45,400 | 45,500 | 45,300 | 45,500 | 19 | 113.75 |
| 2009-12-10 | 47,000 | 47,000 | 45,100 | 47,000 | 13 | 117.50 |
| 2009-12-09 | 48,500 | 48,500 | 47,100 | 47,100 | 2 | 117.75 |
| 2009-12-08 | 50,000 | 50,000 | 48,500 | 49,000 | 43 | 122.50 |
| 2009-12-07 | 50,600 | 50,600 | 50,600 | 50,600 | 2 | 126.50 |
| 2009-12-04 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 130 |
| 2009-12-03 | 50,000 | 51,000 | 50,000 | 51,000 | 15 | 127.50 |
| 2009-12-02 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 125 |
| 2009-12-01 | 49,200 | 49,200 | 48,100 | 49,000 | 7 | 122.50 |
| 2009-11-30 | 48,700 | 48,800 | 48,700 | 48,700 | 15 | 121.75 |
| 2009-11-27 | 50,100 | 50,100 | 47,000 | 48,200 | 16 | 120.50 |
| 2009-11-26 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 125.25 |
| 2009-11-25 | 51,900 | 52,000 | 51,900 | 52,000 | 15 | 130 |
| 2009-11-24 | 52,400 | 52,800 | 52,400 | 52,800 | 2 | 132 |
| 2009-11-20 | 50,100 | 51,400 | 50,000 | 51,400 | 18 | 128.50 |
| 2009-11-19 | 50,500 | 51,900 | 49,500 | 51,900 | 23 | 129.75 |
| 2009-11-18 | 53,000 | 53,000 | 51,200 | 52,000 | 8 | 130 |
| 2009-11-17 | 54,000 | 54,500 | 53,100 | 54,500 | 11 | 136.25 |
| 2009-11-16 | 54,100 | 55,000 | 54,000 | 55,000 | 18 | 137.50 |
| 2009-11-13 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 132.75 |
| 2009-11-11 | 56,300 | 56,300 | 55,000 | 55,000 | 3 | 137.50 |
| 2009-11-10 | 55,800 | 55,800 | 55,600 | 55,800 | 11 | 139.50 |
| 2009-11-09 | 56,500 | 56,600 | 55,600 | 55,600 | 10 | 139 |
| 2009-11-06 | 59,000 | 59,000 | 56,500 | 56,500 | 11 | 141.25 |
| 2009-11-05 | 58,000 | 58,000 | 56,200 | 56,500 | 26 | 141.25 |
| 2009-11-04 | 61,500 | 61,500 | 61,000 | 61,000 | 3 | 152.50 |
| 2009-11-02 | 57,600 | 60,600 | 57,600 | 60,600 | 22 | 151.50 |
| 2009-10-30 | 57,100 | 57,100 | 55,800 | 57,000 | 20 | 142.50 |
| 2009-10-29 | 58,200 | 58,200 | 55,100 | 55,100 | 17 | 137.75 |
| 2009-10-27 | 59,400 | 60,000 | 59,000 | 59,000 | 23 | 147.50 |
| 2009-10-26 | 59,000 | 59,000 | 59,000 | 59,000 | 19 | 147.50 |
| 2009-10-23 | 57,800 | 58,500 | 57,800 | 58,400 | 8 | 146 |
| 2009-10-22 | 57,100 | 58,500 | 57,100 | 58,300 | 12 | 145.75 |
| 2009-10-21 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
| 2009-10-20 | 58,200 | 58,200 | 57,000 | 57,000 | 18 | 142.50 |
| 2009-10-19 | 58,200 | 58,200 | 58,200 | 58,200 | 2 | 145.50 |
| 2009-10-16 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 147.50 |
| 2009-10-15 | 59,000 | 59,000 | 58,100 | 58,100 | 30 | 145.25 |
| 2009-10-14 | 59,200 | 59,200 | 59,200 | 59,200 | 6 | 148 |
| 2009-10-13 | 59,000 | 59,200 | 58,000 | 59,000 | 22 | 147.50 |
| 2009-10-09 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 150 |
| 2009-10-08 | 60,000 | 60,000 | 60,000 | 60,000 | 20 | 150 |
| 2009-10-07 | 59,500 | 59,500 | 59,500 | 59,500 | 4 | 148.75 |
| 2009-10-06 | 59,500 | 59,500 | 59,500 | 59,500 | 2 | 148.75 |
| 2009-10-05 | 60,000 | 61,000 | 60,000 | 60,000 | 6 | 150 |
| 2009-10-02 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 150 |
| 2009-10-01 | 63,000 | 63,000 | 61,500 | 61,500 | 16 | 153.75 |
| 2009-09-30 | 62,300 | 62,300 | 61,500 | 61,500 | 13 | 153.75 |
| 2009-09-29 | 61,600 | 62,000 | 61,600 | 61,600 | 9 | 154 |
| 2009-09-28 | 61,600 | 61,600 | 61,000 | 61,400 | 10 | 153.50 |
| 2009-09-25 | 60,900 | 61,100 | 60,900 | 60,900 | 19 | 152.25 |
| 2009-09-24 | 60,100 | 61,000 | 60,100 | 60,200 | 12 | 150.50 |
| 2009-09-18 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 151.25 |
| 2009-09-17 | 62,000 | 62,000 | 61,000 | 61,000 | 8 | 152.50 |
| 2009-09-16 | 61,500 | 62,000 | 61,500 | 62,000 | 10 | 155 |
| 2009-09-15 | 62,000 | 62,000 | 61,500 | 61,500 | 3 | 153.75 |
| 2009-09-14 | 63,700 | 64,000 | 61,000 | 62,000 | 20 | 155 |
| 2009-09-11 | 63,700 | 65,000 | 63,700 | 65,000 | 8 | 162.50 |
| 2009-09-10 | 65,200 | 65,200 | 65,200 | 65,200 | 3 | 163 |
| 2009-09-08 | 63,600 | 65,200 | 63,600 | 65,200 | 8 | 163 |
| 2009-09-07 | 64,100 | 65,000 | 64,100 | 64,100 | 8 | 160.25 |
| 2009-09-04 | 65,600 | 65,600 | 65,000 | 65,100 | 9 | 162.75 |
| 2009-09-03 | 66,000 | 66,000 | 65,500 | 65,500 | 9 | 163.75 |
| 2009-09-02 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 166.25 |
| 2009-09-01 | 66,600 | 66,800 | 66,500 | 66,500 | 11 | 166.25 |
| 2009-08-31 | 67,900 | 67,900 | 67,900 | 67,900 | 10 | 169.75 |
| 2009-08-28 | 67,200 | 67,200 | 67,200 | 67,200 | 6 | 168 |
| 2009-08-27 | 66,600 | 66,800 | 66,500 | 66,500 | 19 | 166.25 |
| 2009-08-26 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 170 |
| 2009-08-25 | 68,900 | 69,000 | 68,900 | 69,000 | 25 | 172.50 |
| 2009-08-24 | 68,000 | 68,500 | 68,000 | 68,200 | 18 | 170.50 |
| 2009-08-21 | 68,000 | 68,000 | 68,000 | 68,000 | 18 | 170 |
| 2009-08-20 | 68,400 | 68,400 | 66,000 | 68,000 | 23 | 170 |
| 2009-08-19 | 69,500 | 69,500 | 67,500 | 68,500 | 19 | 171.25 |
| 2009-08-18 | 70,000 | 70,000 | 68,000 | 69,000 | 70 | 172.50 |
| 2009-08-17 | 69,000 | 69,500 | 69,000 | 69,500 | 18 | 173.75 |
| 2009-08-13 | 70,000 | 70,500 | 68,000 | 68,000 | 11 | 170 |
| 2009-08-12 | 71,000 | 71,000 | 70,900 | 71,000 | 19 | 177.50 |
| 2009-08-11 | 67,000 | 68,000 | 67,000 | 67,500 | 17 | 168.75 |
| 2009-08-10 | 68,000 | 68,000 | 67,400 | 67,400 | 6 | 168.50 |
| 2009-08-07 | 69,800 | 69,800 | 67,500 | 68,900 | 24 | 172.25 |
| 2009-08-06 | 69,400 | 70,000 | 69,300 | 69,900 | 15 | 174.75 |
| 2009-08-05 | 70,900 | 70,900 | 70,100 | 70,100 | 12 | 175.25 |
| 2009-08-04 | 71,000 | 71,000 | 69,900 | 70,100 | 29 | 175.25 |
| 2009-08-03 | 71,100 | 71,100 | 70,900 | 71,000 | 39 | 177.50 |
| 2009-07-31 | 69,700 | 69,700 | 68,200 | 69,600 | 56 | 174 |
| 2009-07-30 | 67,800 | 69,800 | 66,100 | 69,400 | 69 | 173.50 |
| 2009-07-29 | 65,500 | 65,500 | 65,500 | 65,500 | 10 | 163.75 |
| 2009-07-28 | 65,700 | 65,800 | 64,800 | 65,000 | 20 | 162.50 |
| 2009-07-27 | 63,500 | 65,000 | 63,500 | 65,000 | 42 | 162.50 |
| 2009-07-24 | 62,000 | 62,000 | 61,000 | 61,000 | 2 | 152.50 |
| 2009-07-23 | 62,500 | 62,500 | 62,500 | 62,500 | 3 | 156.25 |
| 2009-07-21 | 60,700 | 60,700 | 60,300 | 60,300 | 7 | 150.75 |
| 2009-07-17 | 61,900 | 62,000 | 60,500 | 60,500 | 13 | 151.25 |
| 2009-07-16 | 61,000 | 62,200 | 61,000 | 61,200 | 9 | 153 |
| 2009-07-15 | 57,800 | 60,000 | 57,800 | 60,000 | 29 | 150 |
| 2009-07-14 | 57,200 | 57,200 | 56,600 | 57,200 | 16 | 143 |
| 2009-07-13 | 59,600 | 59,600 | 56,000 | 56,000 | 20 | 140 |
| 2009-07-10 | 62,500 | 62,500 | 59,500 | 59,500 | 27 | 148.75 |
| 2009-07-09 | 62,100 | 62,500 | 61,500 | 62,500 | 22 | 156.25 |
| 2009-07-08 | 65,100 | 65,100 | 62,600 | 63,100 | 19 | 157.75 |
| 2009-07-07 | 66,500 | 66,500 | 66,000 | 66,000 | 10 | 165 |
| 2009-07-06 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 165 |
| 2009-07-03 | 66,800 | 66,800 | 65,500 | 66,800 | 16 | 167 |
| 2009-07-02 | 69,800 | 69,800 | 67,300 | 67,300 | 28 | 168.25 |
| 2009-07-01 | 67,900 | 67,900 | 66,600 | 66,800 | 10 | 167 |
| 2009-06-30 | 69,000 | 69,000 | 67,900 | 67,900 | 16 | 169.75 |
| 2009-06-29 | 67,200 | 67,900 | 67,100 | 67,900 | 8 | 169.75 |
| 2009-06-26 | 67,200 | 67,200 | 67,200 | 67,200 | 5 | 168 |
| 2009-06-25 | 71,800 | 71,800 | 67,500 | 67,500 | 52 | 168.75 |
| 2009-06-24 | 69,800 | 70,000 | 68,000 | 69,000 | 69 | 172.50 |
| 2009-06-23 | 66,000 | 68,300 | 66,000 | 68,300 | 26 | 170.75 |
| 2009-06-22 | 68,000 | 69,900 | 66,000 | 66,000 | 34 | 165 |
| 2009-06-19 | 63,400 | 65,000 | 63,400 | 65,000 | 24 | 162.50 |
| 2009-06-18 | 63,900 | 63,900 | 63,900 | 63,900 | 9 | 159.75 |
| 2009-06-17 | 64,300 | 64,300 | 63,200 | 63,900 | 13 | 159.75 |
| 2009-06-16 | 66,400 | 66,500 | 63,800 | 63,800 | 33 | 159.50 |
| 2009-06-15 | 64,400 | 66,800 | 64,000 | 66,400 | 34 | 166 |
| 2009-06-12 | 65,600 | 65,600 | 64,000 | 64,500 | 38 | 161.25 |
| 2009-06-11 | 67,800 | 69,800 | 67,000 | 67,100 | 77 | 167.75 |
| 2009-06-10 | 65,400 | 68,500 | 64,500 | 68,300 | 140 | 170.75 |
| 2009-06-09 | 63,000 | 63,500 | 63,000 | 63,500 | 20 | 158.75 |
| 2009-06-08 | 61,600 | 63,000 | 61,600 | 63,000 | 39 | 157.50 |
| 2009-06-05 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 153.75 |
| 2009-06-04 | 60,900 | 62,000 | 60,600 | 61,500 | 31 | 153.75 |
| 2009-06-03 | 62,600 | 62,600 | 60,200 | 60,900 | 31 | 152.25 |
| 2009-06-02 | 63,000 | 64,000 | 62,500 | 62,500 | 63 | 156.25 |
| 2009-06-01 | 63,700 | 65,500 | 63,700 | 65,500 | 16 | 163.75 |
| 2009-05-29 | 66,000 | 66,000 | 62,800 | 63,000 | 41 | 157.50 |
| 2009-05-28 | 62,000 | 62,000 | 61,300 | 62,000 | 12 | 155 |
| 2009-05-27 | 62,800 | 62,800 | 62,600 | 62,600 | 6 | 156.50 |
| 2009-05-26 | 61,500 | 61,900 | 60,500 | 61,500 | 29 | 153.75 |
| 2009-05-25 | 59,200 | 61,400 | 59,000 | 60,700 | 27 | 151.75 |
| 2009-05-22 | 58,700 | 58,700 | 58,000 | 58,600 | 59 | 146.50 |
| 2009-05-20 | 59,800 | 59,900 | 59,800 | 59,900 | 9 | 149.75 |
| 2009-05-19 | 61,000 | 61,000 | 58,000 | 59,300 | 27 | 148.25 |
| 2009-05-18 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 152.50 |
| 2009-05-15 | 58,300 | 61,000 | 58,300 | 61,000 | 17 | 152.50 |
| 2009-05-14 | 60,700 | 60,700 | 58,200 | 58,200 | 30 | 145.50 |
| 2009-05-13 | 62,200 | 62,200 | 60,200 | 60,500 | 10 | 151.25 |
| 2009-05-12 | 63,100 | 63,100 | 61,200 | 61,800 | 18 | 154.50 |
| 2009-05-11 | 64,300 | 65,400 | 62,600 | 62,600 | 43 | 156.50 |
| 2009-05-08 | 64,000 | 64,000 | 62,900 | 63,300 | 40 | 158.25 |
| 2009-05-07 | 64,400 | 65,000 | 63,500 | 64,900 | 106 | 162.25 |
| 2009-05-01 | 64,600 | 66,500 | 63,900 | 63,900 | 22 | 159.75 |
| 2009-04-30 | 67,200 | 67,200 | 63,000 | 63,000 | 73 | 157.50 |
| 2009-04-28 | 67,000 | 67,000 | 66,500 | 66,500 | 9 | 166.25 |
| 2009-04-27 | 65,900 | 65,900 | 65,800 | 65,800 | 8 | 164.50 |
| 2009-04-24 | 67,000 | 67,000 | 65,000 | 65,100 | 13 | 162.75 |
| 2009-04-23 | 67,000 | 67,000 | 66,000 | 67,000 | 79 | 167.50 |
| 2009-04-22 | 66,100 | 67,000 | 66,000 | 67,000 | 26 | 167.50 |
| 2009-04-21 | 65,700 | 68,500 | 65,100 | 68,500 | 45 | 171.25 |
| 2009-04-20 | 68,500 | 70,000 | 68,000 | 70,000 | 24 | 175 |
| 2009-04-17 | 65,500 | 67,000 | 65,000 | 67,000 | 11 | 167.50 |
| 2009-04-16 | 69,100 | 70,000 | 66,000 | 67,000 | 76 | 167.50 |
| 2009-04-15 | 70,500 | 71,500 | 69,300 | 69,300 | 106 | 173.25 |
| 2009-04-14 | 69,700 | 73,500 | 69,700 | 73,500 | 145 | 183.75 |
| 2009-04-13 | 63,100 | 68,500 | 63,100 | 68,500 | 51 | 171.25 |
| 2009-04-10 | 63,500 | 64,000 | 63,500 | 63,500 | 24 | 158.75 |
| 2009-04-09 | 64,800 | 64,900 | 62,000 | 64,000 | 121 | 160 |
| 2009-04-08 | 58,500 | 59,900 | 57,000 | 59,900 | 48 | 149.75 |
| 2009-04-07 | 57,600 | 59,000 | 56,500 | 59,000 | 39 | 147.50 |
| 2009-04-06 | 57,000 | 60,000 | 57,000 | 60,000 | 108 | 150 |
| 2009-04-03 | 53,700 | 55,000 | 53,700 | 55,000 | 27 | 137.50 |
| 2009-04-02 | 53,200 | 54,000 | 53,000 | 54,000 | 17 | 135 |
| 2009-04-01 | 53,900 | 53,900 | 53,200 | 53,900 | 10 | 134.75 |
| 2009-03-31 | 53,600 | 54,300 | 53,600 | 54,300 | 49 | 135.75 |
| 2009-03-30 | 52,500 | 54,000 | 52,100 | 53,000 | 42 | 132.50 |
| 2009-03-27 | 52,700 | 52,700 | 51,500 | 52,000 | 42 | 130 |
| 2009-03-26 | 52,600 | 53,000 | 52,500 | 52,500 | 41 | 131.25 |
| 2009-03-25 | 51,100 | 52,000 | 51,100 | 52,000 | 44 | 130 |
| 2009-03-24 | 51,500 | 52,000 | 50,200 | 50,500 | 31 | 126.25 |
| 2009-03-23 | 49,400 | 50,000 | 49,000 | 50,000 | 35 | 125 |
| 2009-03-19 | 50,000 | 50,000 | 48,500 | 49,500 | 17 | 123.75 |
| 2009-03-18 | 51,500 | 52,500 | 47,900 | 49,500 | 35 | 123.75 |
| 2009-03-17 | 50,900 | 50,900 | 49,000 | 49,500 | 8 | 123.75 |
| 2009-03-16 | 48,800 | 49,000 | 48,800 | 49,000 | 5 | 122.50 |
| 2009-03-13 | 50,000 | 50,000 | 47,400 | 48,800 | 25 | 122 |
| 2009-03-12 | 54,500 | 54,500 | 51,000 | 51,000 | 83 | 127.50 |
| 2009-03-11 | 56,500 | 57,500 | 54,100 | 56,000 | 77 | 140 |
| 2009-03-10 | 52,700 | 56,500 | 52,000 | 56,500 | 63 | 141.25 |
| 2009-03-09 | 49,100 | 50,000 | 49,100 | 50,000 | 33 | 125 |
| 2009-03-06 | 48,950 | 49,600 | 47,500 | 49,600 | 51 | 124 |
| 2009-03-05 | 49,200 | 49,300 | 47,600 | 47,600 | 47 | 119 |
| 2009-03-04 | 48,500 | 48,900 | 48,500 | 48,900 | 5 | 122.25 |
| 2009-03-03 | 46,400 | 48,400 | 45,900 | 48,400 | 60 | 121 |
| 2009-03-02 | 47,300 | 47,350 | 45,350 | 46,400 | 83 | 116 |
| 2009-02-27 | 48,500 | 48,500 | 44,000 | 48,100 | 142 | 120.25 |
| 2009-02-26 | 48,500 | 48,500 | 48,000 | 48,000 | 8 | 120 |
| 2009-02-25 | 49,300 | 49,600 | 47,500 | 48,500 | 24 | 121.25 |
| 2009-02-24 | 45,500 | 47,400 | 45,500 | 46,000 | 17 | 115 |
| 2009-02-23 | 45,300 | 46,000 | 45,300 | 45,500 | 11 | 113.75 |
| 2009-02-20 | 47,100 | 48,900 | 46,000 | 48,900 | 23 | 122.25 |
| 2009-02-19 | 49,100 | 50,800 | 48,300 | 48,300 | 7 | 120.75 |
| 2009-02-18 | 51,700 | 51,700 | 50,600 | 51,000 | 52 | 127.50 |
| 2009-02-17 | 45,100 | 48,200 | 45,000 | 48,200 | 45 | 120.50 |
| 2009-02-16 | 46,500 | 47,000 | 45,500 | 45,500 | 10 | 113.75 |
| 2009-02-13 | 46,350 | 46,500 | 45,500 | 46,500 | 16 | 116.25 |
| 2009-02-12 | 46,000 | 46,350 | 45,050 | 46,350 | 22 | 115.88 |
| 2009-02-10 | 46,000 | 46,800 | 45,500 | 46,800 | 34 | 117 |
| 2009-02-09 | 47,000 | 47,000 | 45,800 | 47,000 | 18 | 117.50 |
| 2009-02-06 | 47,500 | 47,500 | 45,600 | 47,000 | 52 | 117.50 |
| 2009-02-05 | 49,100 | 50,500 | 47,700 | 48,500 | 229 | 121.25 |
| 2009-02-04 | 45,200 | 50,000 | 45,000 | 49,500 | 353 | 123.75 |
| 2009-02-03 | 47,500 | 47,500 | 47,500 | 47,500 | 125 | 118.75 |
| 2009-02-02 | 43,500 | 43,500 | 43,500 | 43,500 | 101 | 108.75 |
| 2009-01-30 | 36,600 | 39,500 | 36,600 | 39,500 | 24 | 98.75 |
| 2009-01-29 | 36,500 | 36,500 | 36,200 | 36,200 | 16 | 90.50 |
| 2009-01-28 | 37,000 | 37,000 | 36,000 | 36,000 | 57 | 90 |
| 2009-01-27 | 36,400 | 36,400 | 36,400 | 36,400 | 23 | 91 |
| 2009-01-26 | 35,700 | 36,000 | 35,700 | 36,000 | 2 | 90 |
| 2009-01-22 | 35,200 | 35,300 | 34,900 | 34,900 | 12 | 87.25 |
| 2009-01-19 | 36,700 | 36,700 | 35,000 | 36,000 | 7 | 90 |
| 2009-01-16 | 35,150 | 36,000 | 35,100 | 36,000 | 14 | 90 |
| 2009-01-15 | 35,250 | 35,250 | 35,100 | 35,150 | 10 | 87.88 |
| 2009-01-14 | 35,200 | 35,250 | 35,200 | 35,250 | 13 | 88.13 |
| 2009-01-13 | 37,100 | 37,100 | 35,300 | 36,150 | 23 | 90.38 |
| 2009-01-09 | 37,250 | 37,250 | 37,000 | 37,050 | 4 | 92.63 |
| 2009-01-08 | 37,200 | 37,200 | 37,200 | 37,200 | 4 | 93 |
| 2009-01-07 | 38,100 | 38,150 | 37,700 | 37,700 | 13 | 94.25 |
| 2009-01-06 | 38,300 | 38,300 | 37,100 | 38,300 | 15 | 95.75 |
| 2009-01-05 | 38,400 | 38,400 | 38,400 | 38,400 | 2 | 96 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
