4838 スペースシャワーSKIYAKIホールディングス(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 | 23,900 | 25,000 | 23,900 | 25,000 | 49 | 250 |
| 2009-12-29 | 24,000 | 24,480 | 23,600 | 24,300 | 19 | 243 |
| 2009-12-28 | 24,500 | 24,500 | 24,490 | 24,490 | 21 | 244.90 |
| 2009-12-25 | 23,320 | 23,600 | 23,320 | 23,500 | 9 | 235 |
| 2009-12-24 | 24,000 | 24,300 | 23,310 | 23,310 | 15 | 233.10 |
| 2009-12-22 | 23,900 | 23,900 | 23,310 | 23,900 | 12 | 239 |
| 2009-12-21 | 23,810 | 24,500 | 23,310 | 23,900 | 13 | 239 |
| 2009-12-18 | 24,700 | 24,700 | 24,700 | 24,700 | 2 | 247 |
| 2009-12-17 | 24,000 | 24,000 | 23,600 | 24,000 | 17 | 240 |
| 2009-12-16 | 23,400 | 24,000 | 23,400 | 23,900 | 25 | 239 |
| 2009-12-15 | 24,300 | 24,600 | 24,000 | 24,000 | 6 | 240 |
| 2009-12-14 | 25,800 | 25,800 | 24,200 | 24,200 | 14 | 242 |
| 2009-12-11 | 25,300 | 25,300 | 24,500 | 25,100 | 47 | 251 |
| 2009-12-10 | 23,900 | 24,000 | 23,500 | 23,500 | 20 | 235 |
| 2009-12-09 | 24,500 | 24,500 | 24,000 | 24,100 | 29 | 241 |
| 2009-12-08 | 24,500 | 25,000 | 24,500 | 24,500 | 25 | 245 |
| 2009-12-07 | 24,200 | 24,450 | 23,900 | 23,900 | 10 | 239 |
| 2009-12-04 | 23,600 | 24,000 | 23,600 | 24,000 | 3 | 240 |
| 2009-12-03 | 23,500 | 23,600 | 23,500 | 23,600 | 4 | 236 |
| 2009-12-02 | 23,000 | 23,000 | 22,100 | 23,000 | 34 | 230 |
| 2009-12-01 | 23,020 | 23,020 | 23,000 | 23,000 | 7 | 230 |
| 2009-11-30 | 23,020 | 23,020 | 23,020 | 23,020 | 5 | 230.20 |
| 2009-11-27 | 23,100 | 23,100 | 23,000 | 23,020 | 6 | 230.20 |
| 2009-11-26 | 23,390 | 24,000 | 23,390 | 24,000 | 29 | 240 |
| 2009-11-25 | 22,500 | 23,400 | 22,200 | 23,400 | 32 | 234 |
| 2009-11-24 | 22,400 | 22,800 | 22,400 | 22,800 | 22 | 228 |
| 2009-11-20 | 22,000 | 22,700 | 22,000 | 22,700 | 6 | 227 |
| 2009-11-19 | 22,600 | 22,600 | 22,010 | 22,010 | 19 | 220.10 |
| 2009-11-18 | 22,610 | 22,710 | 22,600 | 22,700 | 20 | 227 |
| 2009-11-17 | 23,320 | 23,320 | 23,200 | 23,200 | 10 | 232 |
| 2009-11-16 | 23,800 | 24,000 | 23,800 | 23,800 | 22 | 238 |
| 2009-11-13 | 24,600 | 24,600 | 23,800 | 23,800 | 37 | 238 |
| 2009-11-12 | 24,500 | 25,000 | 24,200 | 25,000 | 8 | 250 |
| 2009-11-11 | 25,000 | 25,000 | 24,500 | 24,510 | 7 | 245.10 |
| 2009-11-10 | 25,000 | 25,010 | 25,000 | 25,010 | 5 | 250.10 |
| 2009-11-09 | 25,500 | 25,500 | 25,000 | 25,000 | 24 | 250 |
| 2009-11-06 | 25,500 | 25,510 | 25,500 | 25,500 | 10 | 255 |
| 2009-11-05 | 25,300 | 25,400 | 25,000 | 25,400 | 33 | 254 |
| 2009-11-04 | 25,100 | 25,300 | 25,100 | 25,300 | 19 | 253 |
| 2009-11-02 | 24,400 | 25,000 | 24,400 | 25,000 | 6 | 250 |
| 2009-10-30 | 25,990 | 25,990 | 25,000 | 25,900 | 14 | 259 |
| 2009-10-29 | 25,800 | 26,400 | 25,000 | 25,000 | 23 | 250 |
| 2009-10-28 | 26,410 | 26,410 | 25,600 | 25,800 | 13 | 258 |
| 2009-10-27 | 26,010 | 26,010 | 26,010 | 26,010 | 3 | 260.10 |
| 2009-10-26 | 27,500 | 27,500 | 27,320 | 27,320 | 15 | 273.20 |
| 2009-10-23 | 27,500 | 27,500 | 25,220 | 26,720 | 22 | 267.20 |
| 2009-10-22 | 25,500 | 27,490 | 25,500 | 27,490 | 19 | 274.90 |
| 2009-10-21 | 26,100 | 26,100 | 24,700 | 25,200 | 60 | 252 |
| 2009-10-20 | 26,000 | 26,000 | 26,000 | 26,000 | 9 | 260 |
| 2009-10-19 | 26,700 | 26,700 | 26,000 | 26,500 | 50 | 265 |
| 2009-10-15 | 27,500 | 27,500 | 26,700 | 27,200 | 22 | 272 |
| 2009-10-09 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 279 |
| 2009-10-08 | 28,000 | 28,000 | 27,400 | 27,400 | 4 | 274 |
| 2009-10-07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2009-10-06 | 27,000 | 28,000 | 27,000 | 28,000 | 8 | 280 |
| 2009-10-05 | 27,700 | 28,600 | 27,100 | 28,600 | 3 | 286 |
| 2009-10-02 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 280 |
| 2009-10-01 | 27,400 | 28,300 | 27,400 | 28,300 | 13 | 283 |
| 2009-09-30 | 28,000 | 28,300 | 28,000 | 28,300 | 6 | 283 |
| 2009-09-28 | 28,000 | 28,800 | 28,000 | 28,000 | 36 | 280 |
| 2009-09-25 | 28,400 | 28,900 | 28,310 | 28,500 | 10 | 285 |
| 2009-09-24 | 28,320 | 29,300 | 28,310 | 29,300 | 3 | 293 |
| 2009-09-18 | 29,300 | 29,300 | 29,000 | 29,300 | 12 | 293 |
| 2009-09-17 | 28,000 | 28,200 | 28,000 | 28,100 | 22 | 281 |
| 2009-09-16 | 28,600 | 28,610 | 28,550 | 28,550 | 8 | 285.50 |
| 2009-09-15 | 28,550 | 29,000 | 28,550 | 29,000 | 5 | 290 |
| 2009-09-14 | 29,700 | 29,700 | 29,700 | 29,700 | 11 | 297 |
| 2009-09-11 | 28,800 | 29,700 | 28,000 | 29,700 | 28 | 297 |
| 2009-09-10 | 28,700 | 29,400 | 28,700 | 29,400 | 24 | 294 |
| 2009-09-09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2009-09-08 | 28,700 | 28,950 | 28,000 | 28,950 | 8 | 289.50 |
| 2009-09-07 | 29,100 | 29,100 | 28,510 | 28,700 | 34 | 287 |
| 2009-09-04 | 28,700 | 28,800 | 28,500 | 28,800 | 17 | 288 |
| 2009-09-03 | 29,300 | 29,300 | 29,300 | 29,300 | 1 | 293 |
| 2009-09-02 | 28,950 | 28,950 | 28,600 | 28,900 | 39 | 289 |
| 2009-09-01 | 29,300 | 29,500 | 29,100 | 29,100 | 6 | 291 |
| 2009-08-31 | 28,500 | 29,100 | 28,500 | 29,100 | 15 | 291 |
| 2009-08-28 | 30,000 | 30,000 | 28,700 | 28,700 | 49 | 287 |
| 2009-08-27 | 30,450 | 30,450 | 30,450 | 30,450 | 10 | 304.50 |
| 2009-08-26 | 30,650 | 30,650 | 29,800 | 29,800 | 43 | 298 |
| 2009-08-25 | 29,500 | 29,700 | 29,210 | 29,650 | 20 | 296.50 |
| 2009-08-24 | 30,000 | 30,000 | 29,200 | 30,000 | 40 | 300 |
| 2009-08-21 | 29,600 | 30,000 | 29,500 | 29,500 | 10 | 295 |
| 2009-08-20 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 300 |
| 2009-08-19 | 30,050 | 30,050 | 30,000 | 30,000 | 27 | 300 |
| 2009-08-18 | 30,300 | 30,300 | 30,000 | 30,100 | 5 | 301 |
| 2009-08-17 | 30,500 | 30,500 | 30,000 | 30,050 | 18 | 300.50 |
| 2009-08-14 | 31,400 | 32,500 | 30,250 | 30,950 | 55 | 309.50 |
| 2009-08-13 | 29,600 | 31,900 | 29,500 | 31,700 | 39 | 317 |
| 2009-08-12 | 29,260 | 29,260 | 29,100 | 29,100 | 17 | 291 |
| 2009-08-11 | 29,200 | 29,500 | 29,100 | 29,490 | 22 | 294.90 |
| 2009-08-10 | 29,510 | 29,800 | 29,100 | 29,800 | 22 | 298 |
| 2009-08-07 | 29,300 | 29,700 | 29,020 | 29,100 | 7 | 291 |
| 2009-08-06 | 29,300 | 29,900 | 29,000 | 29,250 | 22 | 292.50 |
| 2009-08-05 | 30,050 | 30,050 | 29,400 | 29,400 | 40 | 294 |
| 2009-08-04 | 29,910 | 30,150 | 29,750 | 29,750 | 25 | 297.50 |
| 2009-08-03 | 31,000 | 31,300 | 29,700 | 29,700 | 44 | 297 |
| 2009-07-31 | 30,500 | 31,450 | 30,500 | 31,450 | 32 | 314.50 |
| 2009-07-30 | 30,200 | 31,900 | 30,200 | 31,900 | 18 | 319 |
| 2009-07-29 | 30,800 | 31,000 | 30,800 | 31,000 | 21 | 310 |
| 2009-07-28 | 30,000 | 30,000 | 30,000 | 30,000 | 13 | 300 |
| 2009-07-27 | 30,850 | 31,600 | 29,700 | 30,100 | 26 | 301 |
| 2009-07-24 | 31,150 | 31,150 | 30,400 | 30,450 | 14 | 304.50 |
| 2009-07-23 | 29,800 | 30,900 | 29,800 | 30,800 | 13 | 308 |
| 2009-07-22 | 29,300 | 29,500 | 29,300 | 29,500 | 4 | 295 |
| 2009-07-21 | 29,010 | 29,500 | 29,010 | 29,200 | 15 | 292 |
| 2009-07-17 | 29,300 | 29,500 | 28,700 | 29,500 | 11 | 295 |
| 2009-07-16 | 29,920 | 30,500 | 29,600 | 29,600 | 38 | 296 |
| 2009-07-15 | 28,500 | 29,100 | 28,500 | 29,000 | 16 | 290 |
| 2009-07-14 | 27,400 | 28,000 | 27,400 | 28,000 | 8 | 280 |
| 2009-07-13 | 29,100 | 30,000 | 27,100 | 28,000 | 52 | 280 |
| 2009-07-10 | 30,050 | 30,500 | 30,000 | 30,000 | 19 | 300 |
| 2009-07-09 | 31,100 | 31,100 | 30,700 | 30,700 | 9 | 307 |
| 2009-07-08 | 32,400 | 32,400 | 30,000 | 31,100 | 49 | 311 |
| 2009-07-07 | 32,900 | 32,900 | 30,250 | 32,550 | 99 | 325.50 |
| 2009-07-06 | 34,800 | 34,800 | 32,500 | 32,900 | 61 | 329 |
| 2009-07-03 | 32,600 | 34,900 | 32,600 | 34,800 | 16 | 348 |
| 2009-07-02 | 33,950 | 33,950 | 33,000 | 33,000 | 6 | 330 |
| 2009-07-01 | 34,400 | 34,500 | 34,000 | 34,300 | 85 | 343 |
| 2009-06-30 | 31,800 | 34,000 | 31,800 | 34,000 | 30 | 340 |
| 2009-06-29 | 32,400 | 32,400 | 31,750 | 32,200 | 31 | 322 |
| 2009-06-26 | 34,000 | 34,000 | 31,600 | 31,700 | 77 | 317 |
| 2009-06-25 | 33,200 | 33,200 | 32,050 | 32,050 | 9 | 320.50 |
| 2009-06-24 | 33,500 | 33,600 | 31,400 | 33,000 | 54 | 330 |
| 2009-06-23 | 34,000 | 34,000 | 33,100 | 33,900 | 68 | 339 |
| 2009-06-22 | 33,200 | 35,500 | 32,800 | 34,000 | 99 | 340 |
| 2009-06-19 | 32,100 | 32,800 | 31,000 | 32,800 | 132 | 328 |
| 2009-06-18 | 33,600 | 34,400 | 31,500 | 31,700 | 255 | 317 |
| 2009-06-17 | 32,600 | 35,000 | 32,100 | 35,000 | 481 | 350 |
| 2009-06-16 | 29,650 | 31,000 | 29,500 | 31,000 | 25 | 310 |
| 2009-06-15 | 29,640 | 31,000 | 29,630 | 30,750 | 109 | 307.50 |
| 2009-06-12 | 29,200 | 29,500 | 28,870 | 29,000 | 45 | 290 |
| 2009-06-11 | 30,000 | 30,000 | 28,200 | 28,200 | 36 | 282 |
| 2009-06-10 | 29,100 | 30,000 | 29,100 | 30,000 | 29 | 300 |
| 2009-06-09 | 28,800 | 30,100 | 28,400 | 30,100 | 36 | 301 |
| 2009-06-08 | 31,000 | 31,000 | 28,800 | 29,200 | 32 | 292 |
| 2009-06-05 | 32,000 | 32,000 | 30,700 | 30,700 | 69 | 307 |
| 2009-06-04 | 30,400 | 32,600 | 29,100 | 31,200 | 291 | 312 |
| 2009-06-03 | 26,700 | 29,700 | 26,200 | 29,700 | 318 | 297 |
| 2009-06-02 | 25,650 | 26,800 | 25,650 | 26,700 | 106 | 267 |
| 2009-06-01 | 25,740 | 25,800 | 25,200 | 25,500 | 106 | 255 |
| 2009-05-29 | 25,600 | 25,750 | 25,000 | 25,740 | 30 | 257.40 |
| 2009-05-28 | 25,000 | 25,500 | 25,000 | 25,500 | 43 | 255 |
| 2009-05-27 | 25,000 | 25,500 | 25,000 | 25,000 | 27 | 250 |
| 2009-05-26 | 25,000 | 25,000 | 25,000 | 25,000 | 35 | 250 |
| 2009-05-25 | 24,300 | 25,000 | 24,000 | 25,000 | 33 | 250 |
| 2009-05-22 | 23,900 | 24,500 | 23,900 | 23,930 | 16 | 239.30 |
| 2009-05-21 | 24,100 | 24,440 | 23,820 | 23,820 | 7 | 238.20 |
| 2009-05-20 | 24,010 | 24,450 | 23,800 | 24,100 | 33 | 241 |
| 2009-05-19 | 24,310 | 24,310 | 24,000 | 24,000 | 47 | 240 |
| 2009-05-18 | 24,210 | 24,680 | 24,210 | 24,210 | 10 | 242.10 |
| 2009-05-15 | 24,210 | 24,900 | 24,050 | 24,500 | 18 | 245 |
| 2009-05-14 | 24,600 | 24,600 | 24,250 | 24,300 | 18 | 243 |
| 2009-05-13 | 24,150 | 24,800 | 24,150 | 24,600 | 79 | 246 |
| 2009-05-12 | 24,500 | 24,500 | 24,200 | 24,250 | 3 | 242.50 |
| 2009-05-11 | 24,420 | 24,480 | 24,120 | 24,430 | 75 | 244.30 |
| 2009-05-08 | 24,400 | 25,300 | 24,400 | 24,500 | 10 | 245 |
| 2009-05-07 | 25,000 | 25,500 | 24,000 | 25,500 | 69 | 255 |
| 2009-05-01 | 24,990 | 25,000 | 24,990 | 25,000 | 3 | 250 |
| 2009-04-30 | 25,750 | 25,750 | 25,000 | 25,000 | 18 | 250 |
| 2009-04-28 | 25,200 | 25,700 | 25,200 | 25,690 | 8 | 256.90 |
| 2009-04-27 | 25,590 | 25,590 | 25,590 | 25,590 | 15 | 255.90 |
| 2009-04-24 | 24,800 | 25,290 | 24,600 | 25,290 | 5 | 252.90 |
| 2009-04-23 | 24,400 | 25,290 | 24,400 | 25,290 | 14 | 252.90 |
| 2009-04-22 | 24,510 | 24,600 | 23,980 | 24,400 | 137 | 244 |
| 2009-04-21 | 25,000 | 25,000 | 24,200 | 24,500 | 31 | 245 |
| 2009-04-20 | 25,900 | 25,900 | 25,900 | 25,900 | 13 | 259 |
| 2009-04-17 | 24,750 | 25,000 | 24,750 | 25,000 | 6 | 250 |
| 2009-04-16 | 25,060 | 25,060 | 24,700 | 24,700 | 50 | 247 |
| 2009-04-15 | 25,010 | 26,500 | 25,000 | 25,010 | 25 | 250.10 |
| 2009-04-14 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 250 |
| 2009-04-13 | 25,000 | 25,500 | 24,610 | 25,490 | 23 | 254.90 |
| 2009-04-10 | 25,000 | 25,000 | 25,000 | 25,000 | 31 | 250 |
| 2009-04-09 | 25,300 | 25,300 | 24,900 | 25,000 | 55 | 250 |
| 2009-04-08 | 25,500 | 25,800 | 25,500 | 25,800 | 5 | 258 |
| 2009-04-07 | 25,100 | 25,670 | 25,100 | 25,670 | 8 | 256.70 |
| 2009-04-06 | 25,810 | 25,810 | 25,800 | 25,800 | 15 | 258 |
| 2009-04-03 | 26,700 | 26,700 | 25,610 | 25,610 | 6 | 256.10 |
| 2009-04-02 | 25,500 | 25,530 | 25,500 | 25,500 | 7 | 255 |
| 2009-04-01 | 25,500 | 25,500 | 25,350 | 25,350 | 12 | 253.50 |
| 2009-03-31 | 25,530 | 25,600 | 25,280 | 25,280 | 12 | 252.80 |
| 2009-03-30 | 25,570 | 26,770 | 25,570 | 26,770 | 15 | 267.70 |
| 2009-03-27 | 25,600 | 27,000 | 25,500 | 25,500 | 18 | 255 |
| 2009-03-26 | 26,750 | 26,750 | 25,850 | 25,900 | 20 | 259 |
| 2009-03-25 | 25,510 | 27,100 | 25,510 | 27,100 | 27 | 271 |
| 2009-03-24 | 25,700 | 26,000 | 25,500 | 25,500 | 16 | 255 |
| 2009-03-23 | 25,030 | 25,700 | 25,000 | 25,700 | 28 | 257 |
| 2009-03-19 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 258 |
| 2009-03-18 | 25,900 | 25,900 | 25,000 | 25,500 | 14 | 255 |
| 2009-03-17 | 25,800 | 25,800 | 25,000 | 25,600 | 13 | 256 |
| 2009-03-16 | 25,700 | 25,900 | 25,700 | 25,900 | 5 | 259 |
| 2009-03-13 | 24,210 | 24,230 | 24,210 | 24,230 | 9 | 242.30 |
| 2009-03-12 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 250 |
| 2009-03-11 | 24,500 | 25,000 | 24,500 | 25,000 | 10 | 250 |
| 2009-03-10 | 24,000 | 24,200 | 24,000 | 24,200 | 27 | 242 |
| 2009-03-09 | 24,200 | 25,000 | 24,200 | 25,000 | 18 | 250 |
| 2009-03-06 | 24,610 | 24,610 | 24,500 | 24,500 | 20 | 245 |
| 2009-03-04 | 25,000 | 25,100 | 24,610 | 24,610 | 18 | 246.10 |
| 2009-03-03 | 24,000 | 24,950 | 24,000 | 24,950 | 2 | 249.50 |
| 2009-03-02 | 24,500 | 24,500 | 24,000 | 24,000 | 6 | 240 |
| 2009-02-27 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2009-02-26 | 25,400 | 25,800 | 24,000 | 24,000 | 53 | 240 |
| 2009-02-25 | 24,110 | 24,970 | 24,110 | 24,800 | 15 | 248 |
| 2009-02-24 | 24,700 | 24,700 | 23,400 | 24,010 | 52 | 240.10 |
| 2009-02-23 | 24,900 | 25,300 | 24,400 | 24,700 | 49 | 247 |
| 2009-02-20 | 25,100 | 26,000 | 25,000 | 26,000 | 19 | 260 |
| 2009-02-19 | 24,850 | 25,890 | 24,800 | 25,890 | 13 | 258.90 |
| 2009-02-18 | 25,000 | 25,200 | 24,800 | 25,000 | 10 | 250 |
| 2009-02-17 | 25,200 | 25,200 | 24,900 | 25,000 | 18 | 250 |
| 2009-02-16 | 24,500 | 25,300 | 24,500 | 25,300 | 18 | 253 |
| 2009-02-13 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 248 |
| 2009-02-12 | 24,710 | 24,720 | 24,100 | 24,310 | 21 | 243.10 |
| 2009-02-10 | 25,010 | 25,010 | 25,010 | 25,010 | 1 | 250.10 |
| 2009-02-06 | 26,100 | 26,100 | 25,950 | 25,960 | 15 | 259.60 |
| 2009-02-05 | 25,400 | 25,400 | 24,050 | 25,000 | 29 | 250 |
| 2009-02-04 | 25,700 | 26,000 | 25,700 | 25,700 | 19 | 257 |
| 2009-02-03 | 26,520 | 26,900 | 25,620 | 25,630 | 21 | 256.30 |
| 2009-02-02 | 27,700 | 27,700 | 26,500 | 26,510 | 20 | 265.10 |
| 2009-01-30 | 26,520 | 27,700 | 26,500 | 27,700 | 61 | 277 |
| 2009-01-29 | 26,500 | 26,510 | 26,500 | 26,510 | 35 | 265.10 |
| 2009-01-28 | 26,030 | 26,500 | 26,030 | 26,500 | 21 | 265 |
| 2009-01-27 | 26,020 | 26,020 | 26,020 | 26,020 | 6 | 260.20 |
| 2009-01-26 | 25,530 | 26,600 | 25,530 | 26,010 | 30 | 260.10 |
| 2009-01-23 | 25,310 | 26,210 | 25,310 | 25,530 | 9 | 255.30 |
| 2009-01-22 | 25,870 | 25,870 | 25,000 | 25,300 | 24 | 253 |
| 2009-01-21 | 25,860 | 26,000 | 25,850 | 25,860 | 9 | 258.60 |
| 2009-01-20 | 25,620 | 25,810 | 25,620 | 25,810 | 6 | 258.10 |
| 2009-01-19 | 26,600 | 26,600 | 25,600 | 25,600 | 3 | 256 |
| 2009-01-16 | 27,200 | 27,200 | 26,500 | 26,500 | 6 | 265 |
| 2009-01-15 | 27,100 | 27,110 | 27,100 | 27,100 | 15 | 271 |
| 2009-01-13 | 26,560 | 27,280 | 25,370 | 27,280 | 22 | 272.80 |
| 2009-01-09 | 26,600 | 26,630 | 26,550 | 26,560 | 10 | 265.60 |
| 2009-01-08 | 26,320 | 27,500 | 26,320 | 27,500 | 14 | 275 |
| 2009-01-07 | 27,000 | 27,500 | 27,000 | 27,500 | 15 | 275 |
| 2009-01-06 | 26,900 | 26,910 | 26,900 | 26,910 | 9 | 269.10 |
| 2009-01-05 | 26,710 | 26,900 | 26,500 | 26,900 | 15 | 269 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
