5819 カナレ電気(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 | 1,049 | 1,050 | 1,041 | 1,043 | 1,700 | 1,043 |
| 2009-12-29 | 1,043 | 1,046 | 1,034 | 1,046 | 1,900 | 1,046 |
| 2009-12-28 | 1,036 | 1,043 | 1,036 | 1,038 | 2,300 | 1,038 |
| 2009-12-25 | 1,037 | 1,037 | 1,034 | 1,034 | 3,800 | 1,034 |
| 2009-12-24 | 1,031 | 1,043 | 1,031 | 1,039 | 1,600 | 1,039 |
| 2009-12-22 | 1,025 | 1,040 | 1,025 | 1,034 | 3,100 | 1,034 |
| 2009-12-21 | 1,026 | 1,026 | 1,021 | 1,025 | 1,200 | 1,025 |
| 2009-12-18 | 1,029 | 1,030 | 1,022 | 1,029 | 1,700 | 1,029 |
| 2009-12-17 | 1,020 | 1,030 | 1,019 | 1,030 | 2,200 | 1,030 |
| 2009-12-16 | 1,020 | 1,030 | 1,018 | 1,020 | 1,300 | 1,020 |
| 2009-12-15 | 1,020 | 1,020 | 1,010 | 1,012 | 1,600 | 1,012 |
| 2009-12-14 | 1,066 | 1,066 | 1,005 | 1,005 | 5,900 | 1,005 |
| 2009-12-11 | 997 | 997 | 965 | 989 | 7,500 | 989 |
| 2009-12-10 | 985 | 990 | 978 | 987 | 1,800 | 987 |
| 2009-12-09 | 995 | 995 | 980 | 983 | 1,900 | 983 |
| 2009-12-08 | 973 | 983 | 969 | 975 | 2,300 | 975 |
| 2009-12-07 | 969 | 972 | 966 | 966 | 5,200 | 966 |
| 2009-12-04 | 965 | 969 | 962 | 966 | 2,500 | 966 |
| 2009-12-03 | 960 | 965 | 958 | 965 | 2,500 | 965 |
| 2009-12-02 | 972 | 972 | 956 | 956 | 2,600 | 956 |
| 2009-12-01 | 948 | 952 | 948 | 952 | 2,300 | 952 |
| 2009-11-30 | 920 | 930 | 918 | 918 | 1,500 | 918 |
| 2009-11-27 | 949 | 949 | 909 | 935 | 3,000 | 935 |
| 2009-11-26 | 917 | 950 | 917 | 950 | 2,100 | 950 |
| 2009-11-25 | 937 | 937 | 921 | 921 | 1,700 | 921 |
| 2009-11-24 | 916 | 928 | 916 | 919 | 2,500 | 919 |
| 2009-11-20 | 916 | 918 | 916 | 916 | 1,200 | 916 |
| 2009-11-19 | 921 | 925 | 918 | 924 | 3,900 | 924 |
| 2009-11-18 | 901 | 917 | 901 | 917 | 2,500 | 917 |
| 2009-11-17 | 880 | 894 | 880 | 894 | 3,200 | 894 |
| 2009-11-16 | 910 | 910 | 858 | 879 | 17,700 | 879 |
| 2009-11-13 | 947 | 950 | 900 | 908 | 14,800 | 908 |
| 2009-11-12 | 951 | 955 | 943 | 947 | 2,900 | 947 |
| 2009-11-11 | 960 | 963 | 941 | 941 | 14,200 | 941 |
| 2009-11-10 | 984 | 984 | 955 | 960 | 15,000 | 960 |
| 2009-11-09 | 1,013 | 1,013 | 974 | 974 | 19,400 | 974 |
| 2009-11-06 | 1,002 | 1,011 | 1,000 | 1,011 | 1,700 | 1,011 |
| 2009-11-05 | 1,031 | 1,031 | 999 | 1,000 | 9,700 | 1,000 |
| 2009-11-04 | 1,018 | 1,021 | 1,012 | 1,021 | 3,400 | 1,021 |
| 2009-11-02 | 1,016 | 1,020 | 1,013 | 1,018 | 2,800 | 1,018 |
| 2009-10-30 | 1,027 | 1,027 | 1,011 | 1,016 | 1,400 | 1,016 |
| 2009-10-29 | 1,031 | 1,033 | 1,002 | 1,010 | 6,300 | 1,010 |
| 2009-10-28 | 1,051 | 1,051 | 1,027 | 1,027 | 3,300 | 1,027 |
| 2009-10-27 | 1,054 | 1,059 | 1,036 | 1,051 | 4,700 | 1,051 |
| 2009-10-26 | 1,040 | 1,071 | 1,038 | 1,055 | 3,400 | 1,055 |
| 2009-10-23 | 1,043 | 1,043 | 1,019 | 1,019 | 6,500 | 1,019 |
| 2009-10-22 | 1,036 | 1,036 | 1,022 | 1,023 | 5,800 | 1,023 |
| 2009-10-21 | 1,032 | 1,048 | 1,032 | 1,035 | 2,000 | 1,035 |
| 2009-10-20 | 1,050 | 1,053 | 1,032 | 1,043 | 2,800 | 1,043 |
| 2009-10-19 | 1,048 | 1,048 | 1,039 | 1,047 | 1,700 | 1,047 |
| 2009-10-16 | 1,031 | 1,039 | 1,017 | 1,039 | 2,600 | 1,039 |
| 2009-10-15 | 1,020 | 1,031 | 1,016 | 1,028 | 2,000 | 1,028 |
| 2009-10-14 | 1,015 | 1,017 | 1,005 | 1,015 | 2,100 | 1,015 |
| 2009-10-13 | 1,017 | 1,017 | 1,008 | 1,014 | 1,200 | 1,014 |
| 2009-10-09 | 997 | 999 | 992 | 998 | 2,000 | 998 |
| 2009-10-08 | 1,008 | 1,008 | 990 | 998 | 5,400 | 998 |
| 2009-10-07 | 1,013 | 1,013 | 1,001 | 1,009 | 3,400 | 1,009 |
| 2009-10-06 | 1,013 | 1,015 | 1,005 | 1,013 | 1,900 | 1,013 |
| 2009-10-05 | 1,036 | 1,036 | 1,009 | 1,010 | 800 | 1,010 |
| 2009-10-02 | 1,018 | 1,020 | 1,007 | 1,019 | 2,400 | 1,019 |
| 2009-10-01 | 1,017 | 1,025 | 1,011 | 1,024 | 1,700 | 1,024 |
| 2009-09-30 | 1,010 | 1,024 | 1,007 | 1,019 | 2,500 | 1,019 |
| 2009-09-29 | 1,030 | 1,030 | 1,005 | 1,005 | 4,700 | 1,005 |
| 2009-09-28 | 1,038 | 1,038 | 1,022 | 1,035 | 2,000 | 1,035 |
| 2009-09-25 | 1,043 | 1,043 | 1,023 | 1,038 | 8,900 | 1,038 |
| 2009-09-24 | 1,116 | 1,120 | 1,104 | 1,115 | 10,300 | 1,115 |
| 2009-09-18 | 1,097 | 1,109 | 1,095 | 1,108 | 6,000 | 1,108 |
| 2009-09-17 | 1,091 | 1,098 | 1,090 | 1,097 | 3,300 | 1,097 |
| 2009-09-16 | 1,084 | 1,108 | 1,080 | 1,087 | 5,400 | 1,087 |
| 2009-09-15 | 1,075 | 1,080 | 1,068 | 1,074 | 4,400 | 1,074 |
| 2009-09-14 | 1,075 | 1,075 | 1,059 | 1,070 | 6,500 | 1,070 |
| 2009-09-11 | 1,050 | 1,057 | 1,048 | 1,057 | 10,100 | 1,057 |
| 2009-09-10 | 1,052 | 1,055 | 1,049 | 1,052 | 7,700 | 1,052 |
| 2009-09-09 | 1,055 | 1,057 | 1,050 | 1,051 | 3,600 | 1,051 |
| 2009-09-08 | 1,057 | 1,058 | 1,048 | 1,053 | 3,800 | 1,053 |
| 2009-09-07 | 1,054 | 1,058 | 1,052 | 1,058 | 2,100 | 1,058 |
| 2009-09-04 | 1,052 | 1,058 | 1,049 | 1,049 | 5,500 | 1,049 |
| 2009-09-03 | 1,052 | 1,062 | 1,050 | 1,054 | 4,400 | 1,054 |
| 2009-09-02 | 1,061 | 1,061 | 1,050 | 1,050 | 4,300 | 1,050 |
| 2009-09-01 | 1,061 | 1,072 | 1,051 | 1,055 | 4,600 | 1,055 |
| 2009-08-31 | 1,087 | 1,087 | 1,060 | 1,060 | 4,700 | 1,060 |
| 2009-08-28 | 1,049 | 1,053 | 1,045 | 1,047 | 2,500 | 1,047 |
| 2009-08-27 | 1,043 | 1,049 | 1,040 | 1,045 | 4,200 | 1,045 |
| 2009-08-26 | 1,032 | 1,041 | 1,030 | 1,041 | 1,300 | 1,041 |
| 2009-08-25 | 1,039 | 1,039 | 1,031 | 1,031 | 3,300 | 1,031 |
| 2009-08-24 | 1,032 | 1,036 | 1,032 | 1,036 | 1,600 | 1,036 |
| 2009-08-21 | 1,021 | 1,033 | 1,018 | 1,032 | 2,700 | 1,032 |
| 2009-08-20 | 1,035 | 1,035 | 1,018 | 1,019 | 4,800 | 1,019 |
| 2009-08-19 | 1,020 | 1,031 | 1,020 | 1,031 | 500 | 1,031 |
| 2009-08-18 | 1,020 | 1,025 | 1,020 | 1,020 | 3,800 | 1,020 |
| 2009-08-17 | 1,035 | 1,040 | 1,025 | 1,025 | 4,600 | 1,025 |
| 2009-08-14 | 1,028 | 1,037 | 1,025 | 1,034 | 4,000 | 1,034 |
| 2009-08-13 | 1,030 | 1,042 | 1,025 | 1,027 | 5,000 | 1,027 |
| 2009-08-12 | 1,029 | 1,029 | 1,023 | 1,023 | 3,400 | 1,023 |
| 2009-08-11 | 1,044 | 1,044 | 1,025 | 1,030 | 2,200 | 1,030 |
| 2009-08-10 | 1,050 | 1,051 | 1,030 | 1,030 | 3,800 | 1,030 |
| 2009-08-07 | 1,016 | 1,022 | 1,014 | 1,022 | 3,000 | 1,022 |
| 2009-08-06 | 1,020 | 1,020 | 1,016 | 1,018 | 1,300 | 1,018 |
| 2009-08-05 | 1,019 | 1,025 | 1,015 | 1,020 | 4,300 | 1,020 |
| 2009-08-04 | 1,019 | 1,020 | 1,016 | 1,016 | 2,500 | 1,016 |
| 2009-08-03 | 1,016 | 1,018 | 1,015 | 1,017 | 4,000 | 1,017 |
| 2009-07-31 | 1,017 | 1,024 | 1,015 | 1,016 | 3,900 | 1,016 |
| 2009-07-30 | 1,022 | 1,028 | 1,016 | 1,017 | 2,100 | 1,017 |
| 2009-07-29 | 1,021 | 1,025 | 1,017 | 1,022 | 2,500 | 1,022 |
| 2009-07-28 | 1,025 | 1,028 | 1,020 | 1,020 | 3,600 | 1,020 |
| 2009-07-27 | 1,028 | 1,028 | 1,017 | 1,025 | 1,000 | 1,025 |
| 2009-07-24 | 1,028 | 1,030 | 1,020 | 1,020 | 6,100 | 1,020 |
| 2009-07-23 | 1,028 | 1,028 | 1,021 | 1,022 | 5,000 | 1,022 |
| 2009-07-22 | 1,024 | 1,024 | 1,017 | 1,022 | 3,400 | 1,022 |
| 2009-07-21 | 1,028 | 1,028 | 1,017 | 1,019 | 1,800 | 1,019 |
| 2009-07-17 | 1,010 | 1,024 | 1,005 | 1,024 | 1,300 | 1,024 |
| 2009-07-16 | 1,011 | 1,025 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2009-07-15 | 1,011 | 1,016 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2009-07-14 | 1,020 | 1,026 | 1,016 | 1,016 | 3,900 | 1,016 |
| 2009-07-13 | 1,031 | 1,035 | 1,016 | 1,016 | 4,600 | 1,016 |
| 2009-07-10 | 1,015 | 1,032 | 1,011 | 1,029 | 2,400 | 1,029 |
| 2009-07-09 | 1,026 | 1,026 | 1,000 | 1,019 | 4,400 | 1,019 |
| 2009-07-08 | 1,043 | 1,043 | 1,023 | 1,027 | 6,200 | 1,027 |
| 2009-07-07 | 1,055 | 1,055 | 1,047 | 1,054 | 1,100 | 1,054 |
| 2009-07-06 | 1,052 | 1,057 | 1,042 | 1,057 | 2,600 | 1,057 |
| 2009-07-03 | 1,055 | 1,055 | 1,041 | 1,046 | 2,400 | 1,046 |
| 2009-07-02 | 1,083 | 1,083 | 1,052 | 1,052 | 4,100 | 1,052 |
| 2009-07-01 | 1,077 | 1,085 | 1,058 | 1,065 | 2,800 | 1,065 |
| 2009-06-30 | 1,074 | 1,078 | 1,058 | 1,078 | 1,700 | 1,078 |
| 2009-06-29 | 1,063 | 1,075 | 1,054 | 1,060 | 2,400 | 1,060 |
| 2009-06-26 | 1,044 | 1,062 | 1,044 | 1,052 | 1,800 | 1,052 |
| 2009-06-25 | 1,074 | 1,074 | 1,058 | 1,064 | 3,900 | 1,064 |
| 2009-06-24 | 1,019 | 1,029 | 1,019 | 1,027 | 1,600 | 1,027 |
| 2009-06-23 | 1,022 | 1,030 | 1,011 | 1,017 | 3,400 | 1,017 |
| 2009-06-22 | 1,030 | 1,030 | 1,022 | 1,022 | 2,500 | 1,022 |
| 2009-06-19 | 1,030 | 1,035 | 1,022 | 1,030 | 1,600 | 1,030 |
| 2009-06-18 | 1,029 | 1,030 | 1,022 | 1,030 | 1,700 | 1,030 |
| 2009-06-17 | 1,026 | 1,038 | 1,022 | 1,030 | 1,500 | 1,030 |
| 2009-06-16 | 1,043 | 1,043 | 1,027 | 1,039 | 3,400 | 1,039 |
| 2009-06-15 | 1,040 | 1,048 | 1,040 | 1,048 | 2,400 | 1,048 |
| 2009-06-12 | 1,039 | 1,040 | 1,026 | 1,027 | 5,800 | 1,027 |
| 2009-06-11 | 1,017 | 1,020 | 1,010 | 1,019 | 1,200 | 1,019 |
| 2009-06-10 | 1,013 | 1,015 | 1,008 | 1,015 | 1,400 | 1,015 |
| 2009-06-09 | 1,008 | 1,008 | 998 | 1,000 | 1,500 | 1,000 |
| 2009-06-08 | 1,000 | 1,010 | 998 | 998 | 2,300 | 998 |
| 2009-06-05 | 998 | 998 | 992 | 993 | 1,300 | 993 |
| 2009-06-04 | 994 | 997 | 990 | 993 | 2,500 | 993 |
| 2009-06-03 | 994 | 995 | 990 | 991 | 1,900 | 991 |
| 2009-06-02 | 995 | 1,000 | 990 | 993 | 3,100 | 993 |
| 2009-06-01 | 998 | 998 | 988 | 990 | 2,500 | 990 |
| 2009-05-29 | 990 | 999 | 980 | 980 | 4,300 | 980 |
| 2009-05-28 | 995 | 999 | 990 | 990 | 2,000 | 990 |
| 2009-05-27 | 989 | 995 | 988 | 995 | 1,800 | 995 |
| 2009-05-26 | 992 | 993 | 985 | 989 | 1,700 | 989 |
| 2009-05-25 | 990 | 995 | 985 | 993 | 3,000 | 993 |
| 2009-05-22 | 974 | 981 | 974 | 980 | 1,700 | 980 |
| 2009-05-21 | 974 | 976 | 973 | 974 | 1,700 | 974 |
| 2009-05-20 | 974 | 976 | 970 | 974 | 1,700 | 974 |
| 2009-05-19 | 974 | 974 | 971 | 974 | 1,700 | 974 |
| 2009-05-18 | 975 | 975 | 971 | 971 | 800 | 971 |
| 2009-05-15 | 966 | 980 | 965 | 975 | 4,000 | 975 |
| 2009-05-14 | 971 | 982 | 961 | 974 | 1,400 | 974 |
| 2009-05-13 | 965 | 972 | 965 | 971 | 800 | 971 |
| 2009-05-12 | 970 | 974 | 970 | 974 | 300 | 974 |
| 2009-05-11 | 960 | 965 | 958 | 965 | 2,400 | 965 |
| 2009-05-08 | 950 | 960 | 950 | 960 | 3,400 | 960 |
| 2009-05-07 | 955 | 955 | 951 | 951 | 2,400 | 951 |
| 2009-05-01 | 960 | 960 | 952 | 952 | 2,600 | 952 |
| 2009-04-30 | 961 | 972 | 961 | 961 | 1,200 | 961 |
| 2009-04-28 | 963 | 965 | 960 | 960 | 1,400 | 960 |
| 2009-04-27 | 984 | 984 | 964 | 964 | 1,100 | 964 |
| 2009-04-24 | 985 | 985 | 964 | 964 | 1,800 | 964 |
| 2009-04-23 | 967 | 974 | 965 | 965 | 1,500 | 965 |
| 2009-04-22 | 973 | 974 | 967 | 967 | 1,300 | 967 |
| 2009-04-21 | 976 | 985 | 972 | 972 | 1,400 | 972 |
| 2009-04-20 | 985 | 989 | 975 | 975 | 2,700 | 975 |
| 2009-04-17 | 970 | 975 | 970 | 975 | 900 | 975 |
| 2009-04-16 | 975 | 975 | 969 | 970 | 1,600 | 970 |
| 2009-04-15 | 983 | 983 | 978 | 978 | 500 | 978 |
| 2009-04-14 | 975 | 975 | 962 | 963 | 4,900 | 963 |
| 2009-04-13 | 991 | 991 | 986 | 987 | 1,900 | 987 |
| 2009-04-10 | 991 | 1,000 | 989 | 990 | 3,700 | 990 |
| 2009-04-09 | 992 | 997 | 992 | 997 | 2,400 | 997 |
| 2009-04-08 | 992 | 995 | 991 | 992 | 2,000 | 992 |
| 2009-04-07 | 991 | 996 | 991 | 992 | 600 | 992 |
| 2009-04-06 | 1,000 | 1,000 | 989 | 990 | 1,100 | 990 |
| 2009-04-03 | 991 | 995 | 991 | 992 | 700 | 992 |
| 2009-04-02 | 986 | 997 | 986 | 988 | 1,200 | 988 |
| 2009-04-01 | 987 | 995 | 986 | 986 | 600 | 986 |
| 2009-03-31 | 985 | 997 | 985 | 997 | 1,700 | 997 |
| 2009-03-30 | 987 | 1,000 | 987 | 988 | 2,000 | 988 |
| 2009-03-27 | 995 | 1,004 | 995 | 996 | 1,900 | 996 |
| 2009-03-26 | 997 | 998 | 978 | 990 | 2,100 | 990 |
| 2009-03-25 | 1,036 | 1,040 | 1,005 | 1,040 | 6,000 | 1,040 |
| 2009-03-24 | 1,040 | 1,040 | 1,005 | 1,014 | 10,100 | 1,014 |
| 2009-03-23 | 1,010 | 1,014 | 1,006 | 1,012 | 6,800 | 1,012 |
| 2009-03-19 | 1,006 | 1,010 | 1,005 | 1,005 | 1,600 | 1,005 |
| 2009-03-18 | 1,003 | 1,010 | 1,001 | 1,002 | 2,000 | 1,002 |
| 2009-03-17 | 1,008 | 1,009 | 997 | 999 | 2,400 | 999 |
| 2009-03-16 | 1,001 | 1,010 | 1,000 | 1,010 | 2,800 | 1,010 |
| 2009-03-13 | 995 | 1,000 | 994 | 1,000 | 6,100 | 1,000 |
| 2009-03-12 | 1,000 | 1,000 | 996 | 999 | 3,700 | 999 |
| 2009-03-11 | 1,001 | 1,011 | 999 | 1,001 | 1,500 | 1,001 |
| 2009-03-10 | 1,010 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2009-03-09 | 997 | 1,005 | 996 | 1,005 | 2,900 | 1,005 |
| 2009-03-06 | 996 | 1,000 | 996 | 996 | 1,500 | 996 |
| 2009-03-05 | 1,000 | 1,000 | 996 | 1,000 | 3,500 | 1,000 |
| 2009-03-04 | 996 | 1,000 | 996 | 1,000 | 2,000 | 1,000 |
| 2009-03-03 | 999 | 1,001 | 995 | 1,001 | 1,200 | 1,001 |
| 2009-03-02 | 1,000 | 1,003 | 990 | 1,003 | 1,600 | 1,003 |
| 2009-02-27 | 999 | 1,000 | 994 | 1,000 | 2,000 | 1,000 |
| 2009-02-26 | 997 | 999 | 997 | 999 | 400 | 999 |
| 2009-02-25 | 998 | 1,002 | 986 | 996 | 3,600 | 996 |
| 2009-02-24 | 995 | 999 | 995 | 998 | 1,900 | 998 |
| 2009-02-23 | 997 | 999 | 996 | 996 | 1,100 | 996 |
| 2009-02-20 | 999 | 1,000 | 997 | 999 | 800 | 999 |
| 2009-02-19 | 992 | 1,000 | 991 | 1,000 | 1,400 | 1,000 |
| 2009-02-18 | 996 | 996 | 989 | 989 | 2,400 | 989 |
| 2009-02-17 | 999 | 999 | 995 | 995 | 1,400 | 995 |
| 2009-02-16 | 997 | 999 | 994 | 998 | 2,900 | 998 |
| 2009-02-13 | 1,008 | 1,010 | 996 | 997 | 2,900 | 997 |
| 2009-02-12 | 998 | 1,000 | 991 | 1,000 | 3,600 | 1,000 |
| 2009-02-10 | 1,000 | 1,001 | 998 | 1,000 | 2,000 | 1,000 |
| 2009-02-09 | 1,002 | 1,003 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2009-02-06 | 1,003 | 1,003 | 1,001 | 1,002 | 2,100 | 1,002 |
| 2009-02-05 | 1,010 | 1,010 | 1,001 | 1,002 | 2,200 | 1,002 |
| 2009-02-04 | 1,009 | 1,010 | 1,000 | 1,010 | 900 | 1,010 |
| 2009-02-03 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 | 1,010 |
| 2009-02-02 | 1,000 | 1,010 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2009-01-30 | 1,011 | 1,011 | 1,004 | 1,004 | 2,100 | 1,004 |
| 2009-01-29 | 1,007 | 1,010 | 1,007 | 1,010 | 2,700 | 1,010 |
| 2009-01-28 | 1,010 | 1,018 | 1,010 | 1,017 | 500 | 1,017 |
| 2009-01-27 | 999 | 1,010 | 995 | 1,005 | 2,300 | 1,005 |
| 2009-01-26 | 1,007 | 1,009 | 999 | 999 | 1,300 | 999 |
| 2009-01-23 | 1,000 | 1,010 | 998 | 998 | 4,200 | 998 |
| 2009-01-22 | 1,030 | 1,030 | 999 | 1,007 | 4,800 | 1,007 |
| 2009-01-21 | 1,005 | 1,014 | 1,005 | 1,010 | 1,200 | 1,010 |
| 2009-01-20 | 1,007 | 1,009 | 1,005 | 1,008 | 1,500 | 1,008 |
| 2009-01-19 | 1,021 | 1,024 | 1,003 | 1,009 | 3,700 | 1,009 |
| 2009-01-16 | 1,003 | 1,021 | 1,000 | 1,021 | 2,900 | 1,021 |
| 2009-01-15 | 1,001 | 1,009 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2009-01-14 | 1,017 | 1,020 | 1,002 | 1,002 | 2,600 | 1,002 |
| 2009-01-13 | 1,049 | 1,049 | 1,016 | 1,018 | 3,400 | 1,018 |
| 2009-01-09 | 1,080 | 1,080 | 1,051 | 1,055 | 1,300 | 1,055 |
| 2009-01-08 | 1,090 | 1,090 | 1,045 | 1,070 | 1,900 | 1,070 |
| 2009-01-07 | 1,064 | 1,090 | 1,044 | 1,090 | 2,800 | 1,090 |
| 2009-01-06 | 1,051 | 1,070 | 1,050 | 1,064 | 1,800 | 1,064 |
| 2009-01-05 | 1,047 | 1,050 | 1,040 | 1,040 | 1,500 | 1,040 |
分割・併合履歴 ： [2005-09-27]1株→2株
