4809 パラカ(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 | 54,600 | 54,600 | 53,000 | 53,000 | 12 | 265 |
| 2009-12-29 | 54,800 | 54,900 | 53,600 | 54,100 | 24 | 270.50 |
| 2009-12-28 | 53,700 | 55,900 | 53,700 | 55,900 | 23 | 279.50 |
| 2009-12-25 | 57,000 | 57,000 | 54,200 | 54,200 | 35 | 271 |
| 2009-12-24 | 55,000 | 56,900 | 54,100 | 56,400 | 95 | 282 |
| 2009-12-22 | 52,700 | 55,000 | 52,700 | 53,500 | 27 | 267.50 |
| 2009-12-21 | 51,500 | 52,700 | 51,500 | 52,700 | 6 | 263.50 |
| 2009-12-18 | 55,500 | 55,500 | 55,000 | 55,000 | 12 | 275 |
| 2009-12-17 | 50,500 | 53,500 | 50,500 | 53,500 | 55 | 267.50 |
| 2009-12-16 | 49,100 | 50,000 | 47,850 | 50,000 | 36 | 250 |
| 2009-12-15 | 48,400 | 49,900 | 48,400 | 49,100 | 19 | 245.50 |
| 2009-12-14 | 47,700 | 48,400 | 47,350 | 48,400 | 14 | 242 |
| 2009-12-11 | 47,000 | 47,350 | 47,000 | 47,350 | 11 | 236.75 |
| 2009-12-10 | 48,450 | 48,450 | 46,950 | 47,000 | 32 | 235 |
| 2009-12-09 | 46,900 | 46,900 | 46,850 | 46,850 | 16 | 234.25 |
| 2009-12-08 | 48,000 | 48,000 | 46,800 | 46,900 | 18 | 234.50 |
| 2009-12-07 | 49,000 | 49,000 | 48,000 | 48,000 | 18 | 240 |
| 2009-12-04 | 47,800 | 48,000 | 47,600 | 47,600 | 14 | 238 |
| 2009-12-03 | 48,200 | 48,600 | 48,200 | 48,200 | 12 | 241 |
| 2009-12-02 | 47,000 | 47,100 | 47,000 | 47,000 | 15 | 235 |
| 2009-12-01 | 46,800 | 48,000 | 46,400 | 46,500 | 94 | 232.50 |
| 2009-11-30 | 48,000 | 48,000 | 47,600 | 47,600 | 14 | 238 |
| 2009-11-27 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2009-11-26 | 48,000 | 48,000 | 47,650 | 47,650 | 4 | 238.25 |
| 2009-11-25 | 47,700 | 48,000 | 47,700 | 48,000 | 4 | 240 |
| 2009-11-24 | 49,350 | 49,350 | 48,100 | 48,100 | 10 | 240.50 |
| 2009-11-20 | 47,250 | 49,000 | 46,750 | 48,950 | 48 | 244.75 |
| 2009-11-19 | 48,500 | 48,500 | 46,850 | 46,850 | 22 | 234.25 |
| 2009-11-18 | 48,900 | 49,500 | 48,500 | 48,500 | 60 | 242.50 |
| 2009-11-17 | 48,200 | 48,200 | 48,200 | 48,200 | 2 | 241 |
| 2009-11-16 | 49,100 | 50,500 | 48,000 | 48,050 | 96 | 240.25 |
| 2009-11-13 | 51,700 | 51,700 | 48,200 | 50,900 | 242 | 254.50 |
| 2009-11-12 | 53,100 | 53,200 | 51,000 | 53,200 | 169 | 266 |
| 2009-11-11 | 52,300 | 53,400 | 52,100 | 53,200 | 48 | 266 |
| 2009-11-10 | 54,600 | 54,700 | 52,800 | 52,800 | 34 | 264 |
| 2009-11-09 | 52,100 | 55,900 | 52,100 | 54,500 | 97 | 272.50 |
| 2009-11-06 | 50,100 | 52,500 | 50,100 | 51,600 | 19 | 258 |
| 2009-11-05 | 50,400 | 51,000 | 50,000 | 50,300 | 40 | 251.50 |
| 2009-11-04 | 51,000 | 51,000 | 50,100 | 50,100 | 15 | 250.50 |
| 2009-11-02 | 50,900 | 51,200 | 50,700 | 50,900 | 17 | 254.50 |
| 2009-10-30 | 51,600 | 52,000 | 50,600 | 50,900 | 19 | 254.50 |
| 2009-10-29 | 53,000 | 53,000 | 50,000 | 50,600 | 119 | 253 |
| 2009-10-28 | 53,600 | 54,000 | 52,800 | 53,400 | 79 | 267 |
| 2009-10-27 | 55,800 | 55,900 | 55,100 | 55,100 | 15 | 275.50 |
| 2009-10-26 | 56,700 | 56,900 | 56,700 | 56,900 | 9 | 284.50 |
| 2009-10-23 | 56,100 | 56,700 | 56,100 | 56,700 | 5 | 283.50 |
| 2009-10-22 | 56,500 | 56,500 | 56,000 | 56,000 | 12 | 280 |
| 2009-10-21 | 56,500 | 57,100 | 56,500 | 56,900 | 14 | 284.50 |
| 2009-10-20 | 56,800 | 58,000 | 56,800 | 58,000 | 19 | 290 |
| 2009-10-19 | 57,000 | 57,100 | 56,300 | 56,300 | 16 | 281.50 |
| 2009-10-16 | 58,000 | 58,000 | 57,000 | 57,000 | 5 | 285 |
| 2009-10-15 | 58,000 | 58,000 | 56,800 | 57,500 | 13 | 287.50 |
| 2009-10-14 | 59,000 | 59,000 | 58,000 | 58,000 | 25 | 290 |
| 2009-10-13 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2009-10-08 | 58,400 | 61,700 | 58,400 | 61,700 | 10 | 308.50 |
| 2009-10-07 | 57,900 | 58,000 | 57,900 | 58,000 | 7 | 290 |
| 2009-10-06 | 58,000 | 58,400 | 57,200 | 58,400 | 14 | 292 |
| 2009-10-05 | 58,500 | 58,500 | 58,300 | 58,400 | 8 | 292 |
| 2009-10-02 | 60,100 | 60,100 | 58,400 | 58,500 | 51 | 292.50 |
| 2009-10-01 | 61,000 | 61,000 | 60,200 | 61,000 | 18 | 305 |
| 2009-09-30 | 62,200 | 62,300 | 61,000 | 61,000 | 30 | 305 |
| 2009-09-29 | 62,500 | 63,200 | 62,000 | 63,200 | 9 | 316 |
| 2009-09-28 | 62,500 | 62,500 | 61,200 | 61,500 | 37 | 307.50 |
| 2009-09-25 | 64,300 | 64,300 | 64,200 | 64,200 | 4 | 321 |
| 2009-09-24 | 64,500 | 64,500 | 62,000 | 64,400 | 42 | 322 |
| 2009-09-18 | 65,300 | 65,300 | 64,500 | 65,000 | 26 | 325 |
| 2009-09-17 | 65,400 | 65,500 | 65,000 | 65,300 | 46 | 326.50 |
| 2009-09-16 | 63,000 | 65,000 | 63,000 | 65,000 | 46 | 325 |
| 2009-09-15 | 62,600 | 62,600 | 61,000 | 62,500 | 26 | 312.50 |
| 2009-09-14 | 62,000 | 62,900 | 61,000 | 62,800 | 21 | 314 |
| 2009-09-11 | 61,500 | 61,500 | 61,000 | 61,000 | 20 | 305 |
| 2009-09-10 | 62,300 | 62,300 | 61,000 | 61,500 | 65 | 307.50 |
| 2009-09-09 | 62,100 | 62,900 | 62,100 | 62,400 | 42 | 312 |
| 2009-09-08 | 61,600 | 61,600 | 61,400 | 61,600 | 12 | 308 |
| 2009-09-07 | 62,400 | 62,400 | 59,500 | 60,600 | 128 | 303 |
| 2009-09-04 | 63,300 | 63,300 | 61,100 | 61,900 | 21 | 309.50 |
| 2009-09-03 | 65,100 | 65,400 | 62,000 | 63,100 | 47 | 315.50 |
| 2009-09-02 | 66,500 | 66,500 | 63,700 | 65,600 | 59 | 328 |
| 2009-09-01 | 65,500 | 66,000 | 60,600 | 66,000 | 166 | 330 |
| 2009-08-31 | 60,000 | 65,000 | 59,900 | 65,000 | 296 | 325 |
| 2009-08-28 | 56,400 | 61,500 | 56,000 | 60,000 | 147 | 300 |
| 2009-08-27 | 56,000 | 56,500 | 54,300 | 56,500 | 67 | 282.50 |
| 2009-08-26 | 52,900 | 56,000 | 52,800 | 56,000 | 47 | 280 |
| 2009-08-25 | 52,700 | 53,500 | 52,700 | 53,500 | 8 | 267.50 |
| 2009-08-24 | 53,000 | 53,500 | 52,500 | 52,700 | 26 | 263.50 |
| 2009-08-21 | 52,500 | 53,200 | 52,500 | 53,000 | 48 | 265 |
| 2009-08-20 | 53,900 | 53,900 | 52,600 | 52,600 | 45 | 263 |
| 2009-08-19 | 52,700 | 52,900 | 52,500 | 52,900 | 39 | 264.50 |
| 2009-08-18 | 52,500 | 53,000 | 52,200 | 52,500 | 74 | 262.50 |
| 2009-08-17 | 54,200 | 54,200 | 53,300 | 53,500 | 46 | 267.50 |
| 2009-08-14 | 54,900 | 55,500 | 54,000 | 54,200 | 38 | 271 |
| 2009-08-13 | 53,300 | 55,400 | 53,300 | 55,400 | 52 | 277 |
| 2009-08-12 | 53,700 | 54,000 | 53,500 | 53,800 | 38 | 269 |
| 2009-08-11 | 53,000 | 54,200 | 52,000 | 54,200 | 37 | 271 |
| 2009-08-10 | 52,600 | 53,500 | 52,500 | 53,000 | 17 | 265 |
| 2009-08-07 | 52,300 | 52,800 | 51,900 | 52,200 | 15 | 261 |
| 2009-08-06 | 52,200 | 52,900 | 52,200 | 52,900 | 12 | 264.50 |
| 2009-08-05 | 53,500 | 53,500 | 52,000 | 53,200 | 39 | 266 |
| 2009-08-04 | 53,500 | 55,000 | 52,200 | 53,000 | 77 | 265 |
| 2009-08-03 | 53,500 | 55,000 | 52,500 | 52,700 | 73 | 263.50 |
| 2009-07-31 | 50,600 | 51,000 | 49,700 | 51,000 | 20 | 255 |
| 2009-07-30 | 51,400 | 51,400 | 49,900 | 50,100 | 30 | 250.50 |
| 2009-07-29 | 50,000 | 51,000 | 49,000 | 51,000 | 29 | 255 |
| 2009-07-28 | 53,000 | 53,000 | 49,800 | 49,800 | 34 | 249 |
| 2009-07-27 | 54,000 | 55,500 | 52,500 | 53,500 | 49 | 267.50 |
| 2009-07-24 | 49,800 | 53,000 | 49,800 | 53,000 | 103 | 265 |
| 2009-07-23 | 48,900 | 49,000 | 48,900 | 49,000 | 2 | 245 |
| 2009-07-22 | 49,500 | 49,600 | 48,100 | 48,900 | 22 | 244.50 |
| 2009-07-21 | 49,500 | 49,500 | 49,500 | 49,500 | 6 | 247.50 |
| 2009-07-17 | 50,700 | 51,500 | 49,400 | 49,450 | 46 | 247.25 |
| 2009-07-16 | 46,350 | 49,800 | 46,350 | 49,750 | 133 | 248.75 |
| 2009-07-15 | 45,100 | 45,950 | 45,100 | 45,800 | 68 | 229 |
| 2009-07-14 | 44,150 | 45,100 | 44,150 | 45,100 | 60 | 225.50 |
| 2009-07-13 | 45,250 | 45,650 | 44,000 | 44,450 | 78 | 222.25 |
| 2009-07-10 | 46,200 | 46,250 | 45,150 | 45,650 | 107 | 228.25 |
| 2009-07-09 | 47,200 | 47,500 | 46,100 | 46,600 | 67 | 233 |
| 2009-07-08 | 47,400 | 47,400 | 46,500 | 46,800 | 36 | 234 |
| 2009-07-07 | 48,400 | 49,900 | 47,700 | 47,800 | 122 | 239 |
| 2009-07-06 | 47,100 | 47,450 | 46,800 | 47,300 | 31 | 236.50 |
| 2009-07-03 | 47,250 | 47,400 | 46,850 | 47,100 | 20 | 235.50 |
| 2009-07-02 | 47,100 | 47,650 | 47,100 | 47,500 | 35 | 237.50 |
| 2009-07-01 | 46,300 | 47,000 | 45,900 | 47,000 | 50 | 235 |
| 2009-06-30 | 45,900 | 46,700 | 45,900 | 46,300 | 10 | 231.50 |
| 2009-06-29 | 46,200 | 46,450 | 45,500 | 45,900 | 26 | 229.50 |
| 2009-06-26 | 44,750 | 46,000 | 44,500 | 45,800 | 33 | 229 |
| 2009-06-25 | 44,400 | 44,700 | 44,000 | 44,700 | 12 | 223.50 |
| 2009-06-24 | 44,750 | 44,750 | 43,150 | 44,400 | 14 | 222 |
| 2009-06-23 | 46,250 | 46,250 | 44,700 | 44,750 | 14 | 223.75 |
| 2009-06-22 | 45,550 | 45,950 | 44,600 | 45,850 | 32 | 229.25 |
| 2009-06-19 | 45,450 | 46,800 | 42,000 | 43,150 | 105 | 215.75 |
| 2009-06-18 | 46,750 | 46,750 | 45,250 | 45,250 | 103 | 226.25 |
| 2009-06-17 | 47,300 | 47,500 | 47,150 | 47,150 | 20 | 235.75 |
| 2009-06-16 | 49,500 | 49,500 | 47,000 | 47,600 | 106 | 238 |
| 2009-06-15 | 51,500 | 51,500 | 50,000 | 50,000 | 58 | 250 |
| 2009-06-12 | 47,000 | 51,000 | 47,000 | 49,950 | 91 | 249.75 |
| 2009-06-11 | 47,300 | 48,000 | 47,000 | 47,000 | 23 | 235 |
| 2009-06-10 | 48,900 | 48,900 | 47,150 | 47,250 | 55 | 236.25 |
| 2009-06-09 | 48,400 | 49,200 | 47,000 | 47,000 | 23 | 235 |
| 2009-06-08 | 47,000 | 48,200 | 46,350 | 48,000 | 40 | 240 |
| 2009-06-05 | 47,000 | 47,000 | 45,600 | 46,200 | 52 | 231 |
| 2009-06-04 | 48,100 | 49,400 | 46,900 | 47,200 | 36 | 236 |
| 2009-06-03 | 50,200 | 50,200 | 46,100 | 49,700 | 73 | 248.50 |
| 2009-06-02 | 52,500 | 52,500 | 48,500 | 49,400 | 107 | 247 |
| 2009-06-01 | 49,050 | 52,200 | 49,050 | 52,100 | 188 | 260.50 |
| 2009-05-29 | 43,800 | 48,200 | 43,800 | 48,200 | 151 | 241 |
| 2009-05-28 | 45,100 | 45,400 | 43,800 | 44,200 | 73 | 221 |
| 2009-05-27 | 43,500 | 45,850 | 43,500 | 45,500 | 88 | 227.50 |
| 2009-05-26 | 41,000 | 43,300 | 41,000 | 43,300 | 104 | 216.50 |
| 2009-05-25 | 40,250 | 40,550 | 40,100 | 40,400 | 21 | 202 |
| 2009-05-22 | 40,600 | 40,600 | 39,550 | 39,750 | 20 | 198.75 |
| 2009-05-21 | 40,000 | 40,100 | 39,600 | 40,100 | 25 | 200.50 |
| 2009-05-20 | 41,250 | 41,250 | 40,000 | 40,000 | 77 | 200 |
| 2009-05-19 | 38,400 | 39,600 | 38,350 | 39,250 | 46 | 196.25 |
| 2009-05-18 | 38,050 | 39,500 | 38,050 | 38,250 | 28 | 191.25 |
| 2009-05-15 | 37,800 | 38,600 | 37,500 | 38,600 | 19 | 193 |
| 2009-05-14 | 38,050 | 38,050 | 37,300 | 38,000 | 90 | 190 |
| 2009-05-13 | 38,500 | 39,200 | 38,100 | 38,150 | 395 | 190.75 |
| 2009-05-12 | 39,100 | 39,500 | 38,500 | 38,500 | 92 | 192.50 |
| 2009-05-11 | 38,350 | 40,500 | 38,350 | 38,900 | 311 | 194.50 |
| 2009-05-08 | 38,050 | 38,050 | 37,200 | 37,300 | 94 | 186.50 |
| 2009-05-07 | 38,300 | 38,300 | 38,000 | 38,300 | 47 | 191.50 |
| 2009-05-01 | 38,300 | 38,300 | 37,550 | 38,300 | 98 | 191.50 |
| 2009-04-30 | 38,450 | 39,400 | 38,400 | 38,400 | 112 | 192 |
| 2009-04-28 | 39,400 | 39,400 | 38,500 | 38,500 | 26 | 192.50 |
| 2009-04-27 | 39,900 | 40,100 | 38,600 | 39,400 | 145 | 197 |
| 2009-04-24 | 41,200 | 41,500 | 40,000 | 40,000 | 112 | 200 |
| 2009-04-23 | 41,800 | 41,800 | 41,400 | 41,400 | 87 | 207 |
| 2009-04-22 | 41,800 | 41,800 | 41,600 | 41,800 | 64 | 209 |
| 2009-04-21 | 42,000 | 42,000 | 41,800 | 41,800 | 66 | 209 |
| 2009-04-20 | 42,700 | 42,700 | 42,000 | 42,000 | 91 | 210 |
| 2009-04-17 | 44,300 | 44,300 | 42,300 | 42,300 | 96 | 211.50 |
| 2009-04-16 | 42,300 | 42,300 | 42,200 | 42,300 | 38 | 211.50 |
| 2009-04-15 | 43,000 | 43,000 | 42,200 | 42,300 | 107 | 211.50 |
| 2009-04-14 | 42,650 | 42,700 | 42,500 | 42,500 | 50 | 212.50 |
| 2009-04-13 | 43,000 | 43,000 | 42,700 | 42,700 | 47 | 213.50 |
| 2009-04-10 | 41,800 | 43,100 | 41,800 | 43,000 | 38 | 215 |
| 2009-04-09 | 43,100 | 43,100 | 41,700 | 41,750 | 53 | 208.75 |
| 2009-04-08 | 43,350 | 43,500 | 43,200 | 43,200 | 35 | 216 |
| 2009-04-07 | 43,500 | 44,500 | 43,200 | 43,350 | 56 | 216.75 |
| 2009-04-06 | 43,150 | 43,700 | 42,150 | 43,350 | 21 | 216.75 |
| 2009-04-03 | 44,050 | 44,050 | 43,100 | 43,100 | 94 | 215.50 |
| 2009-04-02 | 43,750 | 44,100 | 43,750 | 44,000 | 127 | 220 |
| 2009-04-01 | 44,100 | 44,100 | 43,700 | 43,700 | 28 | 218.50 |
| 2009-03-31 | 43,600 | 44,100 | 43,600 | 43,700 | 16 | 218.50 |
| 2009-03-30 | 44,950 | 44,950 | 44,000 | 44,000 | 14 | 220 |
| 2009-03-27 | 45,200 | 45,200 | 44,400 | 44,750 | 26 | 223.75 |
| 2009-03-26 | 45,100 | 45,150 | 44,750 | 44,750 | 36 | 223.75 |
| 2009-03-25 | 47,150 | 47,150 | 47,100 | 47,100 | 163 | 235.50 |
| 2009-03-24 | 45,600 | 46,300 | 45,550 | 45,550 | 22 | 227.75 |
| 2009-03-23 | 45,550 | 45,600 | 45,500 | 45,550 | 22 | 227.75 |
| 2009-03-19 | 48,600 | 48,600 | 45,500 | 45,550 | 100 | 227.75 |
| 2009-03-18 | 49,950 | 51,500 | 48,600 | 48,600 | 286 | 243 |
| 2009-03-17 | 46,600 | 47,600 | 46,600 | 47,500 | 15 | 237.50 |
| 2009-03-16 | 51,900 | 51,900 | 47,000 | 47,000 | 42 | 235 |
| 2009-03-13 | 52,900 | 52,900 | 50,000 | 50,000 | 40 | 250 |
| 2009-03-12 | 52,300 | 54,900 | 52,300 | 52,400 | 343 | 262 |
| 2009-03-11 | 52,000 | 56,400 | 52,000 | 52,100 | 227 | 260.50 |
| 2009-03-10 | 48,500 | 52,000 | 48,500 | 52,000 | 134 | 260 |
| 2009-03-09 | 46,500 | 49,000 | 46,500 | 48,100 | 89 | 240.50 |
| 2009-03-06 | 45,950 | 46,500 | 45,500 | 46,400 | 43 | 232 |
| 2009-03-05 | 44,300 | 47,100 | 44,300 | 46,600 | 119 | 233 |
| 2009-03-04 | 45,100 | 49,600 | 43,000 | 43,100 | 210 | 215.50 |
| 2009-03-03 | 43,800 | 46,600 | 43,800 | 46,600 | 104 | 233 |
| 2009-03-02 | 42,200 | 42,600 | 42,200 | 42,600 | 22 | 213 |
| 2009-02-27 | 38,400 | 38,600 | 38,400 | 38,600 | 31 | 193 |
| 2009-02-26 | 37,500 | 39,500 | 37,500 | 38,400 | 90 | 192 |
| 2009-02-25 | 37,500 | 37,500 | 37,450 | 37,450 | 45 | 187.25 |
| 2009-02-24 | 37,500 | 37,500 | 37,500 | 37,500 | 43 | 187.50 |
| 2009-02-23 | 37,500 | 37,700 | 37,500 | 37,500 | 68 | 187.50 |
| 2009-02-20 | 37,800 | 37,800 | 37,600 | 37,600 | 63 | 188 |
| 2009-02-19 | 38,500 | 38,500 | 37,800 | 37,800 | 108 | 189 |
| 2009-02-18 | 40,000 | 40,000 | 38,800 | 38,900 | 79 | 194.50 |
| 2009-02-17 | 38,200 | 39,800 | 37,500 | 39,800 | 67 | 199 |
| 2009-02-16 | 38,600 | 38,600 | 37,800 | 38,200 | 94 | 191 |
| 2009-02-13 | 41,600 | 41,600 | 38,000 | 38,600 | 389 | 193 |
| 2009-02-12 | 42,000 | 42,000 | 42,000 | 42,000 | 137 | 210 |
| 2009-02-10 | 38,000 | 38,000 | 38,000 | 38,000 | 6 | 190 |
| 2009-02-09 | 38,000 | 39,000 | 38,000 | 39,000 | 49 | 195 |
| 2009-02-06 | 38,300 | 38,300 | 36,800 | 38,000 | 22 | 190 |
| 2009-02-05 | 38,300 | 38,300 | 38,300 | 38,300 | 12 | 191.50 |
| 2009-02-04 | 38,300 | 38,300 | 37,000 | 37,500 | 16 | 187.50 |
| 2009-02-03 | 40,000 | 40,000 | 38,100 | 38,500 | 30 | 192.50 |
| 2009-02-02 | 40,600 | 40,800 | 40,100 | 40,100 | 16 | 200.50 |
| 2009-01-30 | 45,000 | 45,000 | 44,100 | 44,100 | 5 | 220.50 |
| 2009-01-29 | 47,200 | 47,200 | 45,100 | 46,000 | 39 | 230 |
| 2009-01-28 | 47,000 | 48,000 | 47,000 | 48,000 | 4 | 240 |
| 2009-01-27 | 47,800 | 47,800 | 46,900 | 47,000 | 15 | 235 |
| 2009-01-26 | 48,000 | 48,000 | 47,800 | 47,800 | 13 | 239 |
| 2009-01-23 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 240 |
| 2009-01-22 | 50,000 | 50,000 | 47,700 | 47,700 | 9 | 238.50 |
| 2009-01-21 | 49,950 | 50,400 | 49,950 | 50,000 | 12 | 250 |
| 2009-01-20 | 52,700 | 52,700 | 52,400 | 52,400 | 12 | 262 |
| 2009-01-19 | 49,900 | 49,900 | 48,000 | 49,000 | 70 | 245 |
| 2009-01-16 | 49,000 | 50,000 | 48,700 | 49,900 | 49 | 249.50 |
| 2009-01-15 | 53,700 | 53,700 | 48,700 | 48,700 | 63 | 243.50 |
| 2009-01-14 | 53,700 | 53,700 | 53,700 | 53,700 | 3 | 268.50 |
| 2009-01-13 | 56,300 | 56,300 | 53,700 | 53,700 | 14 | 268.50 |
| 2009-01-09 | 57,500 | 57,500 | 56,300 | 56,300 | 26 | 281.50 |
| 2009-01-08 | 55,400 | 59,900 | 54,900 | 57,500 | 43 | 287.50 |
| 2009-01-07 | 55,900 | 55,900 | 55,300 | 55,800 | 33 | 279 |
| 2009-01-06 | 48,900 | 50,900 | 46,900 | 50,900 | 80 | 254.50 |
| 2009-01-05 | 46,900 | 46,900 | 46,900 | 46,900 | 44 | 234.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
