4848 (株)フルキャストホールディングス 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 | 5,530 | 5,650 | 5,520 | 5,580 | 255 | 55.80 |
| 2009-12-29 | 5,970 | 5,970 | 5,650 | 5,650 | 210 | 56.50 |
| 2009-12-28 | 5,780 | 5,900 | 5,780 | 5,800 | 580 | 58 |
| 2009-12-25 | 5,700 | 5,780 | 5,660 | 5,700 | 276 | 57 |
| 2009-12-24 | 5,810 | 5,820 | 5,700 | 5,770 | 318 | 57.70 |
| 2009-12-22 | 5,890 | 5,890 | 5,710 | 5,810 | 304 | 58.10 |
| 2009-12-21 | 5,850 | 5,980 | 5,740 | 5,800 | 272 | 58 |
| 2009-12-18 | 5,860 | 5,990 | 5,860 | 5,910 | 121 | 59.10 |
| 2009-12-17 | 6,040 | 6,040 | 5,930 | 6,000 | 243 | 60 |
| 2009-12-16 | 5,900 | 6,100 | 5,850 | 6,050 | 236 | 60.50 |
| 2009-12-15 | 6,000 | 6,000 | 5,850 | 5,920 | 303 | 59.20 |
| 2009-12-14 | 5,980 | 6,130 | 5,860 | 6,000 | 338 | 60 |
| 2009-12-11 | 6,300 | 6,300 | 5,800 | 5,950 | 397 | 59.50 |
| 2009-12-10 | 5,850 | 6,200 | 5,840 | 6,100 | 135 | 61 |
| 2009-12-09 | 5,910 | 6,310 | 5,900 | 5,900 | 188 | 59 |
| 2009-12-08 | 6,490 | 6,590 | 6,010 | 6,010 | 207 | 60.10 |
| 2009-12-07 | 6,430 | 6,630 | 6,250 | 6,410 | 399 | 64.10 |
| 2009-12-04 | 6,890 | 6,900 | 6,510 | 6,510 | 276 | 65.10 |
| 2009-12-03 | 6,230 | 6,460 | 6,120 | 6,430 | 287 | 64.30 |
| 2009-12-02 | 5,900 | 6,220 | 5,890 | 6,180 | 143 | 61.80 |
| 2009-12-01 | 6,160 | 6,200 | 5,970 | 6,000 | 129 | 60 |
| 2009-11-30 | 5,950 | 6,140 | 5,660 | 6,140 | 110 | 61.40 |
| 2009-11-27 | 5,970 | 6,090 | 5,830 | 5,840 | 66 | 58.40 |
| 2009-11-26 | 5,850 | 6,070 | 5,850 | 6,070 | 102 | 60.70 |
| 2009-11-25 | 6,100 | 6,100 | 5,800 | 5,910 | 126 | 59.10 |
| 2009-11-24 | 6,280 | 6,390 | 6,000 | 6,000 | 171 | 60 |
| 2009-11-20 | 6,400 | 6,550 | 6,200 | 6,450 | 93 | 64.50 |
| 2009-11-19 | 6,590 | 6,590 | 6,150 | 6,400 | 91 | 64 |
| 2009-11-18 | 6,600 | 6,650 | 6,300 | 6,610 | 147 | 66.10 |
| 2009-11-17 | 6,250 | 6,650 | 6,090 | 6,500 | 395 | 65 |
| 2009-11-16 | 6,750 | 6,750 | 6,100 | 6,550 | 785 | 65.50 |
| 2009-11-13 | 6,360 | 6,400 | 6,260 | 6,350 | 400 | 63.50 |
| 2009-11-12 | 5,990 | 6,340 | 5,980 | 6,260 | 700 | 62.60 |
| 2009-11-11 | 6,350 | 6,370 | 6,190 | 6,190 | 1,525 | 61.90 |
| 2009-11-10 | 6,280 | 6,350 | 6,130 | 6,290 | 620 | 62.90 |
| 2009-11-09 | 6,130 | 6,400 | 6,130 | 6,230 | 688 | 62.30 |
| 2009-11-06 | 6,170 | 6,340 | 6,030 | 6,330 | 281 | 63.30 |
| 2009-11-05 | 6,040 | 6,200 | 6,020 | 6,180 | 197 | 61.80 |
| 2009-11-04 | 5,940 | 6,180 | 5,920 | 6,170 | 199 | 61.70 |
| 2009-11-02 | 5,910 | 6,300 | 5,910 | 6,140 | 261 | 61.40 |
| 2009-10-30 | 6,540 | 6,560 | 6,100 | 6,160 | 1,084 | 61.60 |
| 2009-10-29 | 6,510 | 6,600 | 6,510 | 6,540 | 306 | 65.40 |
| 2009-10-28 | 6,810 | 6,990 | 6,680 | 6,800 | 216 | 68 |
| 2009-10-27 | 6,620 | 7,000 | 6,600 | 7,000 | 294 | 70 |
| 2009-10-26 | 6,980 | 7,100 | 6,670 | 6,920 | 431 | 69.20 |
| 2009-10-23 | 6,850 | 6,850 | 6,600 | 6,680 | 107 | 66.80 |
| 2009-10-22 | 6,510 | 6,880 | 6,490 | 6,660 | 498 | 66.60 |
| 2009-10-21 | 6,680 | 6,880 | 6,680 | 6,880 | 330 | 68.80 |
| 2009-10-20 | 7,100 | 7,100 | 6,710 | 6,710 | 381 | 67.10 |
| 2009-10-19 | 6,730 | 6,930 | 6,600 | 6,920 | 323 | 69.20 |
| 2009-10-16 | 7,150 | 7,150 | 6,600 | 7,030 | 269 | 70.30 |
| 2009-10-15 | 7,100 | 7,150 | 6,940 | 7,150 | 581 | 71.50 |
| 2009-10-14 | 7,100 | 7,100 | 6,800 | 7,000 | 231 | 70 |
| 2009-10-13 | 7,000 | 7,050 | 6,900 | 7,040 | 492 | 70.40 |
| 2009-10-09 | 6,700 | 6,970 | 6,410 | 6,820 | 904 | 68.20 |
| 2009-10-08 | 6,750 | 6,760 | 6,590 | 6,740 | 528 | 67.40 |
| 2009-10-07 | 6,800 | 6,800 | 6,470 | 6,650 | 390 | 66.50 |
| 2009-10-06 | 6,350 | 6,750 | 6,010 | 6,700 | 551 | 67 |
| 2009-10-05 | 5,990 | 6,880 | 5,900 | 6,520 | 1,147 | 65.20 |
| 2009-10-02 | 6,000 | 6,000 | 5,880 | 5,880 | 531 | 58.80 |
| 2009-10-01 | 5,830 | 6,000 | 5,800 | 5,880 | 733 | 58.80 |
| 2009-09-30 | 5,750 | 5,800 | 5,550 | 5,800 | 491 | 58 |
| 2009-09-29 | 5,590 | 5,750 | 5,490 | 5,580 | 324 | 55.80 |
| 2009-09-28 | 5,800 | 5,810 | 5,300 | 5,490 | 487 | 54.90 |
| 2009-09-25 | 5,470 | 5,710 | 5,300 | 5,500 | 593 | 55 |
| 2009-09-24 | 5,600 | 5,890 | 5,520 | 5,670 | 942 | 56.70 |
| 2009-09-18 | 6,050 | 6,050 | 5,560 | 5,890 | 486 | 58.90 |
| 2009-09-17 | 6,060 | 6,120 | 5,900 | 5,950 | 429 | 59.50 |
| 2009-09-16 | 6,210 | 6,280 | 6,000 | 6,050 | 282 | 60.50 |
| 2009-09-15 | 6,460 | 6,470 | 6,100 | 6,210 | 292 | 62.10 |
| 2009-09-14 | 6,200 | 6,400 | 6,150 | 6,380 | 485 | 63.80 |
| 2009-09-11 | 6,500 | 6,700 | 6,300 | 6,470 | 871 | 64.70 |
| 2009-09-10 | 6,000 | 6,470 | 6,000 | 6,400 | 1,213 | 64 |
| 2009-09-09 | 6,180 | 6,370 | 6,100 | 6,130 | 709 | 61.30 |
| 2009-09-08 | 6,600 | 6,600 | 6,400 | 6,480 | 302 | 64.80 |
| 2009-09-07 | 6,500 | 6,660 | 6,420 | 6,510 | 613 | 65.10 |
| 2009-09-04 | 6,700 | 6,760 | 6,530 | 6,720 | 549 | 67.20 |
| 2009-09-03 | 6,980 | 6,980 | 6,500 | 6,630 | 803 | 66.30 |
| 2009-09-02 | 6,860 | 7,000 | 6,810 | 6,830 | 567 | 68.30 |
| 2009-09-01 | 7,100 | 7,100 | 6,800 | 7,100 | 1,448 | 71 |
| 2009-08-31 | 7,180 | 7,300 | 7,000 | 7,000 | 1,157 | 70 |
| 2009-08-28 | 7,030 | 7,240 | 7,030 | 7,120 | 679 | 71.20 |
| 2009-08-27 | 7,150 | 7,150 | 7,000 | 7,080 | 464 | 70.80 |
| 2009-08-26 | 7,030 | 7,160 | 7,030 | 7,120 | 307 | 71.20 |
| 2009-08-25 | 7,200 | 7,240 | 7,020 | 7,050 | 861 | 70.50 |
| 2009-08-24 | 7,150 | 7,290 | 7,070 | 7,110 | 714 | 71.10 |
| 2009-08-21 | 6,900 | 7,150 | 6,900 | 7,070 | 1,640 | 70.70 |
| 2009-08-20 | 7,150 | 7,230 | 6,750 | 6,860 | 3,129 | 68.60 |
| 2009-08-19 | 7,610 | 7,610 | 7,190 | 7,250 | 1,308 | 72.50 |
| 2009-08-18 | 7,890 | 7,890 | 7,600 | 7,610 | 580 | 76.10 |
| 2009-08-17 | 7,700 | 7,800 | 7,600 | 7,800 | 625 | 78 |
| 2009-08-14 | 7,850 | 7,890 | 7,690 | 7,700 | 1,377 | 77 |
| 2009-08-13 | 7,700 | 7,800 | 7,700 | 7,750 | 1,885 | 77.50 |
| 2009-08-12 | 8,140 | 8,140 | 7,850 | 7,850 | 734 | 78.50 |
| 2009-08-11 | 8,170 | 8,210 | 7,960 | 8,030 | 472 | 80.30 |
| 2009-08-10 | 8,010 | 8,170 | 7,900 | 8,150 | 451 | 81.50 |
| 2009-08-07 | 8,100 | 8,140 | 8,000 | 8,080 | 475 | 80.80 |
| 2009-08-06 | 8,210 | 8,250 | 8,050 | 8,050 | 327 | 80.50 |
| 2009-08-05 | 8,190 | 8,300 | 8,060 | 8,200 | 350 | 82 |
| 2009-08-04 | 8,200 | 8,200 | 8,020 | 8,120 | 311 | 81.20 |
| 2009-08-03 | 8,060 | 8,190 | 7,900 | 8,060 | 551 | 80.60 |
| 2009-07-31 | 8,150 | 8,190 | 7,800 | 8,070 | 226 | 80.70 |
| 2009-07-30 | 8,400 | 8,400 | 8,100 | 8,190 | 259 | 81.90 |
| 2009-07-29 | 8,300 | 8,450 | 8,200 | 8,200 | 261 | 82 |
| 2009-07-28 | 8,300 | 8,370 | 8,200 | 8,250 | 130 | 82.50 |
| 2009-07-27 | 8,100 | 8,300 | 8,010 | 8,300 | 422 | 83 |
| 2009-07-24 | 8,240 | 8,240 | 8,060 | 8,140 | 214 | 81.40 |
| 2009-07-23 | 8,100 | 8,470 | 8,010 | 8,040 | 476 | 80.40 |
| 2009-07-22 | 8,500 | 8,500 | 8,050 | 8,050 | 447 | 80.50 |
| 2009-07-21 | 7,820 | 8,330 | 7,820 | 8,170 | 962 | 81.70 |
| 2009-07-17 | 8,100 | 8,190 | 7,920 | 8,000 | 548 | 80 |
| 2009-07-16 | 8,460 | 8,500 | 8,100 | 8,100 | 288 | 81 |
| 2009-07-15 | 8,430 | 8,430 | 8,200 | 8,200 | 273 | 82 |
| 2009-07-14 | 8,000 | 8,360 | 8,000 | 8,090 | 707 | 80.90 |
| 2009-07-13 | 8,790 | 9,000 | 7,700 | 7,790 | 1,880 | 77.90 |
| 2009-07-10 | 8,790 | 8,850 | 8,490 | 8,700 | 1,042 | 87 |
| 2009-07-09 | 9,570 | 9,570 | 8,600 | 8,790 | 3,316 | 87.90 |
| 2009-07-08 | 9,900 | 10,400 | 9,030 | 9,600 | 3,689 | 96 |
| 2009-07-07 | 10,500 | 10,500 | 10,500 | 10,500 | 824 | 105 |
| 2009-07-06 | 9,000 | 9,500 | 8,700 | 9,500 | 1,677 | 95 |
| 2009-07-03 | 8,500 | 8,620 | 8,380 | 8,500 | 416 | 85 |
| 2009-07-02 | 8,560 | 8,660 | 8,510 | 8,520 | 429 | 85.20 |
| 2009-07-01 | 8,880 | 8,880 | 8,600 | 8,740 | 414 | 87.40 |
| 2009-06-30 | 8,960 | 8,960 | 8,600 | 8,780 | 879 | 87.80 |
| 2009-06-29 | 8,800 | 8,850 | 8,350 | 8,560 | 733 | 85.60 |
| 2009-06-26 | 8,300 | 8,800 | 8,300 | 8,690 | 1,078 | 86.90 |
| 2009-06-25 | 8,130 | 8,430 | 8,010 | 8,400 | 991 | 84 |
| 2009-06-24 | 8,170 | 8,370 | 7,900 | 8,100 | 1,090 | 81 |
| 2009-06-23 | 8,000 | 8,510 | 8,000 | 8,480 | 1,103 | 84.80 |
| 2009-06-22 | 8,150 | 9,050 | 7,680 | 8,500 | 4,820 | 85 |
| 2009-06-19 | 9,520 | 9,520 | 8,530 | 8,530 | 3,221 | 85.30 |
| 2009-06-18 | 9,800 | 9,900 | 9,260 | 9,530 | 1,661 | 95.30 |
| 2009-06-17 | 9,710 | 10,000 | 9,120 | 9,530 | 1,876 | 95.30 |
| 2009-06-16 | 9,610 | 9,910 | 9,030 | 9,210 | 6,812 | 92.10 |
| 2009-06-15 | 10,950 | 10,950 | 10,650 | 10,710 | 13,329 | 107.10 |
| 2009-06-12 | 9,950 | 9,950 | 9,950 | 9,950 | 779 | 99.50 |
| 2009-06-11 | 8,950 | 8,950 | 8,620 | 8,950 | 2,676 | 89.50 |
| 2009-06-10 | 7,050 | 7,950 | 6,900 | 7,950 | 3,403 | 79.50 |
| 2009-06-09 | 7,000 | 7,040 | 6,900 | 6,950 | 778 | 69.50 |
| 2009-06-08 | 6,990 | 7,040 | 6,910 | 6,910 | 325 | 69.10 |
| 2009-06-05 | 6,930 | 7,100 | 6,820 | 7,060 | 626 | 70.60 |
| 2009-06-04 | 7,080 | 7,100 | 6,820 | 7,030 | 534 | 70.30 |
| 2009-06-03 | 6,950 | 7,170 | 6,900 | 7,040 | 449 | 70.40 |
| 2009-06-02 | 7,190 | 7,190 | 6,900 | 7,150 | 920 | 71.50 |
| 2009-06-01 | 7,050 | 7,150 | 6,820 | 7,100 | 253 | 71 |
| 2009-05-29 | 7,050 | 7,200 | 7,050 | 7,120 | 414 | 71.20 |
| 2009-05-28 | 7,300 | 7,300 | 7,050 | 7,120 | 477 | 71.20 |
| 2009-05-27 | 6,820 | 7,240 | 6,820 | 7,240 | 740 | 72.40 |
| 2009-05-26 | 7,130 | 7,130 | 6,800 | 6,810 | 391 | 68.10 |
| 2009-05-25 | 7,050 | 7,220 | 6,710 | 7,150 | 1,138 | 71.50 |
| 2009-05-22 | 6,210 | 7,440 | 6,210 | 7,080 | 1,625 | 70.80 |
| 2009-05-21 | 6,600 | 6,670 | 6,200 | 6,490 | 1,702 | 64.90 |
| 2009-05-20 | 6,940 | 6,940 | 6,700 | 6,700 | 404 | 67 |
| 2009-05-19 | 6,800 | 7,000 | 6,740 | 6,740 | 434 | 67.40 |
| 2009-05-18 | 7,000 | 7,000 | 6,700 | 6,840 | 341 | 68.40 |
| 2009-05-15 | 6,950 | 6,950 | 6,710 | 6,900 | 399 | 69 |
| 2009-05-14 | 6,940 | 6,940 | 6,650 | 6,650 | 356 | 66.50 |
| 2009-05-13 | 6,700 | 6,750 | 6,530 | 6,740 | 263 | 67.40 |
| 2009-05-12 | 6,870 | 6,880 | 6,500 | 6,500 | 695 | 65 |
| 2009-05-11 | 6,500 | 6,730 | 6,400 | 6,590 | 1,114 | 65.90 |
| 2009-05-08 | 6,950 | 7,150 | 6,900 | 6,900 | 604 | 69 |
| 2009-05-07 | 6,800 | 7,030 | 6,800 | 7,000 | 494 | 70 |
| 2009-05-01 | 7,020 | 7,020 | 6,600 | 6,890 | 455 | 68.90 |
| 2009-04-30 | 6,920 | 7,120 | 6,800 | 6,820 | 343 | 68.20 |
| 2009-04-28 | 7,290 | 7,290 | 6,810 | 6,820 | 501 | 68.20 |
| 2009-04-27 | 7,150 | 7,290 | 7,050 | 7,120 | 205 | 71.20 |
| 2009-04-24 | 7,100 | 7,290 | 6,930 | 7,170 | 286 | 71.70 |
| 2009-04-23 | 6,990 | 7,000 | 6,700 | 6,940 | 531 | 69.40 |
| 2009-04-22 | 7,350 | 7,360 | 6,900 | 7,090 | 697 | 70.90 |
| 2009-04-21 | 7,200 | 7,460 | 6,960 | 7,340 | 1,316 | 73.40 |
| 2009-04-20 | 8,270 | 8,270 | 7,500 | 7,700 | 3,137 | 77 |
| 2009-04-17 | 6,270 | 7,270 | 6,150 | 7,270 | 1,935 | 72.70 |
| 2009-04-16 | 6,290 | 6,520 | 6,170 | 6,270 | 910 | 62.70 |
| 2009-04-15 | 6,600 | 6,600 | 6,160 | 6,420 | 1,190 | 64.20 |
| 2009-04-14 | 6,450 | 6,450 | 6,030 | 6,400 | 1,283 | 64 |
| 2009-04-13 | 5,710 | 6,350 | 5,710 | 6,300 | 1,181 | 63 |
| 2009-04-10 | 5,800 | 6,080 | 5,500 | 5,700 | 948 | 57 |
| 2009-04-09 | 5,720 | 5,780 | 5,510 | 5,700 | 368 | 57 |
| 2009-04-08 | 5,900 | 5,900 | 5,420 | 5,420 | 313 | 54.20 |
| 2009-04-07 | 5,400 | 5,700 | 5,280 | 5,500 | 552 | 55 |
| 2009-04-06 | 5,250 | 5,600 | 5,230 | 5,400 | 596 | 54 |
| 2009-04-03 | 5,610 | 5,610 | 5,230 | 5,330 | 523 | 53.30 |
| 2009-04-02 | 5,640 | 5,640 | 5,230 | 5,310 | 180 | 53.10 |
| 2009-04-01 | 5,210 | 5,610 | 5,170 | 5,440 | 298 | 54.40 |
| 2009-03-31 | 5,560 | 5,650 | 5,160 | 5,210 | 646 | 52.10 |
| 2009-03-30 | 5,700 | 5,800 | 5,500 | 5,740 | 480 | 57.40 |
| 2009-03-27 | 5,900 | 5,900 | 5,720 | 5,720 | 695 | 57.20 |
| 2009-03-26 | 5,700 | 5,850 | 5,680 | 5,700 | 197 | 57 |
| 2009-03-25 | 6,070 | 6,070 | 5,800 | 5,800 | 469 | 58 |
| 2009-03-24 | 6,000 | 6,180 | 5,870 | 5,970 | 951 | 59.70 |
| 2009-03-23 | 6,200 | 6,200 | 5,800 | 6,000 | 781 | 60 |
| 2009-03-19 | 5,920 | 6,090 | 5,900 | 5,900 | 2,511 | 59 |
| 2009-03-18 | 6,470 | 6,470 | 5,800 | 6,210 | 7,011 | 62.10 |
| 2009-03-17 | 5,420 | 5,470 | 5,320 | 5,470 | 1,592 | 54.70 |
| 2009-03-16 | 4,790 | 5,000 | 4,750 | 4,970 | 620 | 49.70 |
| 2009-03-13 | 5,200 | 5,250 | 4,900 | 5,040 | 1,102 | 50.40 |
| 2009-03-12 | 4,950 | 4,950 | 4,850 | 4,950 | 365 | 49.50 |
| 2009-03-11 | 4,650 | 4,900 | 4,650 | 4,870 | 493 | 48.70 |
| 2009-03-10 | 4,510 | 4,650 | 4,440 | 4,650 | 324 | 46.50 |
| 2009-03-09 | 4,750 | 4,890 | 4,400 | 4,400 | 990 | 44 |
| 2009-03-06 | 4,880 | 4,880 | 4,700 | 4,820 | 359 | 48.20 |
| 2009-03-05 | 5,230 | 5,300 | 4,710 | 4,830 | 991 | 48.30 |
| 2009-03-04 | 4,630 | 4,980 | 4,500 | 4,980 | 1,009 | 49.80 |
| 2009-03-03 | 4,270 | 4,490 | 4,190 | 4,480 | 421 | 44.80 |
| 2009-03-02 | 4,400 | 4,450 | 4,200 | 4,370 | 264 | 43.70 |
| 2009-02-27 | 4,460 | 4,500 | 4,260 | 4,500 | 649 | 45 |
| 2009-02-26 | 4,170 | 4,500 | 4,150 | 4,450 | 428 | 44.50 |
| 2009-02-25 | 4,490 | 4,490 | 4,280 | 4,310 | 286 | 43.10 |
| 2009-02-24 | 4,300 | 4,360 | 4,130 | 4,290 | 858 | 42.90 |
| 2009-02-23 | 4,400 | 4,480 | 4,110 | 4,300 | 654 | 43 |
| 2009-02-20 | 4,500 | 4,600 | 4,320 | 4,400 | 850 | 44 |
| 2009-02-19 | 4,610 | 4,610 | 4,250 | 4,260 | 1,236 | 42.60 |
| 2009-02-18 | 4,630 | 4,780 | 4,600 | 4,610 | 518 | 46.10 |
| 2009-02-17 | 5,150 | 5,150 | 4,660 | 4,680 | 1,357 | 46.80 |
| 2009-02-16 | 5,050 | 5,050 | 4,700 | 5,050 | 3,652 | 50.50 |
| 2009-02-13 | 4,550 | 4,550 | 4,550 | 4,550 | 460 | 45.50 |
| 2009-02-12 | 4,100 | 4,200 | 3,980 | 4,050 | 868 | 40.50 |
| 2009-02-10 | 4,740 | 4,740 | 4,210 | 4,300 | 1,468 | 43 |
| 2009-02-09 | 4,940 | 5,090 | 4,640 | 4,640 | 3,095 | 46.40 |
| 2009-02-06 | 4,810 | 4,980 | 4,520 | 4,590 | 1,076 | 45.90 |
| 2009-02-05 | 4,250 | 4,940 | 4,140 | 4,710 | 3,508 | 47.10 |
| 2009-02-04 | 4,660 | 4,780 | 4,230 | 4,440 | 3,969 | 44.40 |
| 2009-02-03 | 4,260 | 4,560 | 4,250 | 4,560 | 2,523 | 45.60 |
| 2009-02-02 | 4,440 | 4,600 | 3,960 | 4,060 | 3,565 | 40.60 |
| 2009-01-30 | 3,990 | 4,290 | 3,890 | 4,290 | 1,761 | 42.90 |
| 2009-01-29 | 3,690 | 3,790 | 3,560 | 3,790 | 841 | 37.90 |
| 2009-01-28 | 3,710 | 3,820 | 3,630 | 3,700 | 814 | 37 |
| 2009-01-27 | 3,350 | 3,700 | 3,200 | 3,660 | 1,508 | 36.60 |
| 2009-01-26 | 3,770 | 3,770 | 3,370 | 3,380 | 2,135 | 33.80 |
| 2009-01-23 | 4,030 | 4,100 | 3,820 | 3,820 | 2,919 | 38.20 |
| 2009-01-22 | 4,060 | 4,150 | 3,940 | 4,080 | 1,765 | 40.80 |
| 2009-01-21 | 4,400 | 4,400 | 4,100 | 4,210 | 2,104 | 42.10 |
| 2009-01-20 | 4,570 | 4,570 | 4,390 | 4,460 | 870 | 44.60 |
| 2009-01-19 | 4,710 | 4,880 | 4,500 | 4,520 | 1,842 | 45.20 |
| 2009-01-16 | 4,660 | 4,860 | 4,600 | 4,710 | 459 | 47.10 |
| 2009-01-15 | 4,880 | 4,880 | 4,590 | 4,700 | 1,375 | 47 |
| 2009-01-14 | 4,610 | 4,880 | 4,500 | 4,600 | 1,924 | 46 |
| 2009-01-13 | 4,860 | 4,900 | 4,710 | 4,710 | 947 | 47.10 |
| 2009-01-09 | 5,040 | 5,040 | 4,810 | 4,860 | 1,028 | 48.60 |
| 2009-01-08 | 5,010 | 5,120 | 4,850 | 4,890 | 2,222 | 48.90 |
| 2009-01-07 | 5,100 | 5,180 | 4,900 | 4,990 | 2,806 | 49.90 |
| 2009-01-06 | 5,100 | 5,200 | 4,980 | 5,030 | 1,321 | 50.30 |
| 2009-01-05 | 5,040 | 5,200 | 4,980 | 4,990 | 1,300 | 49.90 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
