6662 (株)ユビテック 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 | 25,100 | 25,700 | 25,100 | 25,700 | 37 | 257 |
| 2009-12-29 | 25,650 | 26,440 | 24,800 | 24,800 | 31 | 248 |
| 2009-12-28 | 27,300 | 27,500 | 25,200 | 25,950 | 95 | 259.50 |
| 2009-12-25 | 26,700 | 26,700 | 25,250 | 26,500 | 48 | 265 |
| 2009-12-24 | 26,600 | 26,700 | 26,200 | 26,700 | 23 | 267 |
| 2009-12-22 | 26,900 | 27,000 | 26,000 | 26,700 | 46 | 267 |
| 2009-12-21 | 25,500 | 26,300 | 25,500 | 26,000 | 75 | 260 |
| 2009-12-18 | 24,400 | 25,500 | 24,400 | 25,500 | 23 | 255 |
| 2009-12-17 | 24,100 | 24,700 | 24,100 | 24,700 | 72 | 247 |
| 2009-12-16 | 24,050 | 24,600 | 24,000 | 24,600 | 50 | 246 |
| 2009-12-15 | 24,200 | 24,600 | 23,800 | 24,600 | 23 | 246 |
| 2009-12-14 | 24,000 | 24,400 | 23,860 | 24,400 | 20 | 244 |
| 2009-12-11 | 24,900 | 24,950 | 24,010 | 24,030 | 20 | 240.30 |
| 2009-12-10 | 24,110 | 24,700 | 24,000 | 24,600 | 36 | 246 |
| 2009-12-09 | 24,500 | 24,500 | 24,100 | 24,100 | 12 | 241 |
| 2009-12-08 | 24,700 | 25,750 | 24,500 | 25,000 | 34 | 250 |
| 2009-12-07 | 25,700 | 26,300 | 25,700 | 26,200 | 19 | 262 |
| 2009-12-04 | 25,300 | 25,500 | 24,600 | 25,200 | 16 | 252 |
| 2009-12-03 | 23,800 | 25,500 | 23,800 | 25,000 | 56 | 250 |
| 2009-12-02 | 25,300 | 25,300 | 23,500 | 24,700 | 48 | 247 |
| 2009-12-01 | 24,010 | 25,300 | 24,000 | 25,300 | 39 | 253 |
| 2009-11-30 | 23,400 | 24,150 | 23,400 | 24,100 | 68 | 241 |
| 2009-11-27 | 24,000 | 24,600 | 23,560 | 24,000 | 35 | 240 |
| 2009-11-26 | 24,910 | 25,000 | 24,700 | 25,000 | 49 | 250 |
| 2009-11-25 | 24,700 | 24,700 | 23,800 | 24,010 | 15 | 240.10 |
| 2009-11-24 | 24,700 | 24,900 | 24,000 | 24,800 | 37 | 248 |
| 2009-11-20 | 22,900 | 23,800 | 22,200 | 23,800 | 60 | 238 |
| 2009-11-19 | 22,900 | 23,390 | 21,800 | 23,000 | 31 | 230 |
| 2009-11-18 | 22,060 | 22,940 | 21,600 | 21,800 | 66 | 218 |
| 2009-11-17 | 22,500 | 23,000 | 22,100 | 22,900 | 101 | 229 |
| 2009-11-16 | 23,600 | 25,450 | 23,600 | 24,500 | 68 | 245 |
| 2009-11-13 | 22,320 | 24,000 | 22,200 | 24,000 | 104 | 240 |
| 2009-11-12 | 24,810 | 24,810 | 23,700 | 23,710 | 69 | 237.10 |
| 2009-11-11 | 26,000 | 26,000 | 25,000 | 25,100 | 112 | 251 |
| 2009-11-10 | 27,500 | 27,900 | 26,300 | 27,750 | 60 | 277.50 |
| 2009-11-09 | 27,400 | 28,000 | 27,000 | 27,500 | 116 | 275 |
| 2009-11-06 | 28,000 | 29,000 | 27,800 | 29,000 | 47 | 290 |
| 2009-11-05 | 28,300 | 28,900 | 28,000 | 28,600 | 46 | 286 |
| 2009-11-04 | 29,000 | 29,000 | 28,100 | 29,000 | 32 | 290 |
| 2009-11-02 | 30,450 | 30,450 | 28,700 | 29,400 | 32 | 294 |
| 2009-10-30 | 31,000 | 31,900 | 30,500 | 30,500 | 22 | 305 |
| 2009-10-29 | 31,000 | 31,000 | 29,150 | 30,900 | 60 | 309 |
| 2009-10-28 | 32,300 | 32,300 | 30,100 | 30,700 | 157 | 307 |
| 2009-10-27 | 34,200 | 35,800 | 32,200 | 32,700 | 675 | 327 |
| 2009-10-26 | 29,690 | 32,000 | 29,500 | 32,000 | 233 | 320 |
| 2009-10-23 | 28,400 | 29,000 | 28,100 | 28,990 | 22 | 289.90 |
| 2009-10-22 | 28,190 | 28,400 | 27,600 | 28,400 | 4 | 284 |
| 2009-10-21 | 28,000 | 28,200 | 27,100 | 28,000 | 21 | 280 |
| 2009-10-20 | 28,100 | 28,700 | 28,100 | 28,400 | 10 | 284 |
| 2009-10-19 | 28,100 | 28,800 | 27,900 | 28,700 | 15 | 287 |
| 2009-10-16 | 29,200 | 29,500 | 29,000 | 29,000 | 28 | 290 |
| 2009-10-15 | 28,900 | 28,900 | 28,000 | 28,600 | 12 | 286 |
| 2009-10-14 | 29,300 | 29,300 | 27,700 | 28,300 | 54 | 283 |
| 2009-10-13 | 30,700 | 30,700 | 29,500 | 30,300 | 37 | 303 |
| 2009-10-09 | 29,800 | 30,500 | 29,000 | 30,000 | 145 | 300 |
| 2009-10-08 | 26,300 | 29,000 | 26,300 | 29,000 | 71 | 290 |
| 2009-10-07 | 26,700 | 27,100 | 26,000 | 27,100 | 65 | 271 |
| 2009-10-06 | 25,900 | 26,010 | 25,000 | 26,000 | 95 | 260 |
| 2009-10-05 | 26,650 | 26,650 | 25,320 | 25,900 | 68 | 259 |
| 2009-10-02 | 28,000 | 28,000 | 26,800 | 27,890 | 66 | 278.90 |
| 2009-10-01 | 28,860 | 28,900 | 28,800 | 28,900 | 3 | 289 |
| 2009-09-30 | 29,400 | 29,400 | 28,300 | 28,800 | 96 | 288 |
| 2009-09-29 | 30,800 | 30,800 | 29,200 | 29,800 | 44 | 298 |
| 2009-09-28 | 31,000 | 31,100 | 29,200 | 30,950 | 42 | 309.50 |
| 2009-09-25 | 29,800 | 30,500 | 28,800 | 30,500 | 92 | 305 |
| 2009-09-24 | 30,150 | 31,100 | 30,100 | 30,100 | 21 | 301 |
| 2009-09-18 | 30,600 | 30,950 | 29,500 | 30,950 | 108 | 309.50 |
| 2009-09-17 | 32,050 | 32,050 | 30,500 | 31,000 | 16 | 310 |
| 2009-09-16 | 30,500 | 32,000 | 30,500 | 32,000 | 56 | 320 |
| 2009-09-15 | 30,800 | 31,300 | 30,200 | 31,300 | 24 | 313 |
| 2009-09-14 | 31,050 | 31,900 | 31,000 | 31,800 | 90 | 318 |
| 2009-09-11 | 32,500 | 32,500 | 31,650 | 32,350 | 22 | 323.50 |
| 2009-09-10 | 32,100 | 32,700 | 31,500 | 32,300 | 48 | 323 |
| 2009-09-09 | 30,000 | 33,100 | 30,000 | 32,500 | 138 | 325 |
| 2009-09-08 | 30,200 | 31,400 | 29,800 | 30,500 | 158 | 305 |
| 2009-09-07 | 31,250 | 31,300 | 30,150 | 31,000 | 81 | 310 |
| 2009-09-04 | 32,500 | 32,500 | 31,000 | 31,600 | 108 | 316 |
| 2009-09-03 | 33,050 | 33,800 | 31,850 | 32,750 | 141 | 327.50 |
| 2009-09-02 | 33,850 | 33,850 | 33,100 | 33,300 | 15 | 333 |
| 2009-09-01 | 33,700 | 34,000 | 33,000 | 34,000 | 78 | 340 |
| 2009-08-31 | 33,800 | 34,500 | 33,000 | 33,700 | 90 | 337 |
| 2009-08-28 | 34,700 | 34,700 | 33,600 | 34,500 | 118 | 345 |
| 2009-08-27 | 35,800 | 36,000 | 33,800 | 35,000 | 207 | 350 |
| 2009-08-26 | 36,000 | 36,250 | 35,500 | 36,200 | 48 | 362 |
| 2009-08-25 | 35,250 | 35,800 | 34,900 | 35,500 | 107 | 355 |
| 2009-08-24 | 34,000 | 35,500 | 34,000 | 35,000 | 107 | 350 |
| 2009-08-21 | 34,500 | 35,000 | 33,800 | 35,000 | 66 | 350 |
| 2009-08-20 | 34,550 | 34,700 | 33,100 | 34,500 | 182 | 345 |
| 2009-08-19 | 36,000 | 36,250 | 34,000 | 35,750 | 87 | 357.50 |
| 2009-08-18 | 35,400 | 36,200 | 35,200 | 35,700 | 94 | 357 |
| 2009-08-17 | 37,200 | 37,200 | 36,300 | 37,000 | 97 | 370 |
| 2009-08-14 | 39,000 | 39,800 | 37,050 | 38,300 | 257 | 383 |
| 2009-08-13 | 37,200 | 38,000 | 36,600 | 37,700 | 292 | 377 |
| 2009-08-12 | 37,700 | 38,400 | 36,300 | 36,750 | 485 | 367.50 |
| 2009-08-11 | 40,000 | 40,450 | 39,000 | 40,200 | 177 | 402 |
| 2009-08-10 | 37,500 | 40,100 | 37,000 | 40,100 | 151 | 401 |
| 2009-08-07 | 38,500 | 38,500 | 37,000 | 38,000 | 101 | 380 |
| 2009-08-06 | 40,500 | 40,500 | 38,500 | 38,600 | 52 | 386 |
| 2009-08-05 | 38,800 | 40,600 | 37,650 | 38,900 | 333 | 389 |
| 2009-08-04 | 37,000 | 37,600 | 36,900 | 37,600 | 62 | 376 |
| 2009-08-03 | 35,600 | 37,400 | 35,600 | 36,850 | 73 | 368.50 |
| 2009-07-31 | 37,050 | 37,150 | 36,150 | 36,600 | 78 | 366 |
| 2009-07-30 | 38,000 | 38,000 | 37,050 | 37,750 | 105 | 377.50 |
| 2009-07-29 | 37,750 | 38,900 | 37,000 | 38,400 | 263 | 384 |
| 2009-07-28 | 39,400 | 43,000 | 39,400 | 39,750 | 678 | 397.50 |
| 2009-07-27 | 36,500 | 39,350 | 36,400 | 39,350 | 271 | 393.50 |
| 2009-07-24 | 35,000 | 35,350 | 34,650 | 35,350 | 34 | 353.50 |
| 2009-07-23 | 34,600 | 35,100 | 34,250 | 34,400 | 38 | 344 |
| 2009-07-22 | 34,900 | 35,450 | 34,800 | 35,350 | 95 | 353.50 |
| 2009-07-21 | 37,500 | 37,500 | 36,050 | 36,500 | 94 | 365 |
| 2009-07-17 | 34,850 | 36,800 | 34,850 | 36,800 | 122 | 368 |
| 2009-07-16 | 35,000 | 36,100 | 34,000 | 35,250 | 90 | 352.50 |
| 2009-07-15 | 33,500 | 34,500 | 33,100 | 33,300 | 156 | 333 |
| 2009-07-14 | 33,800 | 35,900 | 32,000 | 33,150 | 276 | 331.50 |
| 2009-07-13 | 37,000 | 37,300 | 34,200 | 34,200 | 252 | 342 |
| 2009-07-10 | 39,000 | 39,000 | 36,750 | 38,200 | 342 | 382 |
| 2009-07-09 | 40,700 | 41,600 | 39,100 | 40,300 | 386 | 403 |
| 2009-07-08 | 44,450 | 45,800 | 42,500 | 43,100 | 525 | 431 |
| 2009-07-07 | 50,000 | 50,200 | 45,000 | 46,450 | 1,288 | 464.50 |
| 2009-07-06 | 45,300 | 47,700 | 44,000 | 47,700 | 1,967 | 477 |
| 2009-07-03 | 39,000 | 43,700 | 38,000 | 43,450 | 1,104 | 434.50 |
| 2009-07-02 | 43,000 | 43,000 | 39,200 | 39,700 | 862 | 397 |
| 2009-07-01 | 37,000 | 41,000 | 37,000 | 41,000 | 1,003 | 410 |
| 2009-06-30 | 36,600 | 39,500 | 34,750 | 37,000 | 1,054 | 370 |
| 2009-06-29 | 35,800 | 36,650 | 35,000 | 35,500 | 108 | 355 |
| 2009-06-26 | 36,750 | 36,750 | 34,900 | 36,000 | 91 | 360 |
| 2009-06-25 | 35,100 | 36,400 | 34,800 | 35,950 | 55 | 359.50 |
| 2009-06-24 | 35,050 | 36,000 | 35,000 | 35,800 | 92 | 358 |
| 2009-06-23 | 36,400 | 36,400 | 34,500 | 35,750 | 116 | 357.50 |
| 2009-06-22 | 38,000 | 38,000 | 34,500 | 37,200 | 172 | 372 |
| 2009-06-19 | 36,000 | 38,200 | 33,600 | 38,000 | 290 | 380 |
| 2009-06-18 | 38,500 | 40,000 | 36,650 | 36,650 | 288 | 366.50 |
| 2009-06-17 | 38,500 | 38,500 | 36,600 | 37,900 | 219 | 379 |
| 2009-06-16 | 40,000 | 40,000 | 34,450 | 38,200 | 641 | 382 |
| 2009-06-15 | 36,500 | 39,000 | 36,250 | 38,450 | 875 | 384.50 |
| 2009-06-12 | 31,800 | 35,000 | 31,500 | 35,000 | 1,113 | 350 |
| 2009-06-11 | 31,200 | 32,300 | 30,400 | 31,000 | 146 | 310 |
| 2009-06-10 | 32,500 | 32,500 | 30,800 | 31,000 | 443 | 310 |
| 2009-06-09 | 31,000 | 32,600 | 30,000 | 32,600 | 1,175 | 326 |
| 2009-06-08 | 27,200 | 29,600 | 27,200 | 29,600 | 916 | 296 |
| 2009-06-05 | 25,330 | 27,100 | 25,330 | 26,600 | 226 | 266 |
| 2009-06-04 | 26,000 | 26,000 | 24,400 | 25,300 | 116 | 253 |
| 2009-06-03 | 24,810 | 25,450 | 24,500 | 25,400 | 117 | 254 |
| 2009-06-02 | 25,100 | 26,100 | 25,000 | 25,700 | 205 | 257 |
| 2009-06-01 | 24,200 | 26,500 | 23,000 | 26,400 | 481 | 264 |
| 2009-05-29 | 25,480 | 25,480 | 24,210 | 25,100 | 65 | 251 |
| 2009-05-28 | 25,450 | 25,490 | 24,400 | 25,490 | 98 | 254.90 |
| 2009-05-27 | 25,400 | 25,800 | 24,000 | 25,490 | 270 | 254.90 |
| 2009-05-26 | 23,300 | 25,400 | 23,000 | 25,400 | 274 | 254 |
| 2009-05-25 | 21,600 | 22,800 | 21,600 | 22,800 | 88 | 228 |
| 2009-05-22 | 21,800 | 21,800 | 20,500 | 21,800 | 128 | 218 |
| 2009-05-21 | 21,400 | 22,600 | 21,400 | 21,800 | 36 | 218 |
| 2009-05-20 | 22,600 | 22,600 | 21,700 | 22,300 | 31 | 223 |
| 2009-05-19 | 22,800 | 22,800 | 21,400 | 22,800 | 33 | 228 |
| 2009-05-18 | 23,000 | 23,000 | 20,850 | 22,800 | 82 | 228 |
| 2009-05-15 | 22,800 | 23,000 | 22,200 | 22,900 | 60 | 229 |
| 2009-05-14 | 21,700 | 22,500 | 21,000 | 22,300 | 124 | 223 |
| 2009-05-13 | 22,200 | 22,500 | 21,900 | 22,500 | 31 | 225 |
| 2009-05-12 | 22,720 | 23,000 | 22,000 | 22,700 | 80 | 227 |
| 2009-05-11 | 23,400 | 23,700 | 23,000 | 23,700 | 77 | 237 |
| 2009-05-08 | 22,610 | 23,500 | 22,610 | 23,400 | 42 | 234 |
| 2009-05-07 | 23,300 | 23,400 | 22,100 | 23,200 | 53 | 232 |
| 2009-05-01 | 22,300 | 23,300 | 21,900 | 23,000 | 57 | 230 |
| 2009-04-30 | 22,120 | 22,940 | 21,830 | 22,940 | 40 | 229.40 |
| 2009-04-28 | 23,500 | 23,700 | 22,000 | 23,400 | 145 | 234 |
| 2009-04-27 | 24,300 | 24,300 | 22,610 | 23,300 | 139 | 233 |
| 2009-04-24 | 24,300 | 24,300 | 22,010 | 23,900 | 194 | 239 |
| 2009-04-23 | 25,000 | 25,150 | 23,100 | 24,300 | 313 | 243 |
| 2009-04-22 | 22,050 | 23,850 | 21,300 | 23,850 | 499 | 238.50 |
| 2009-04-21 | 20,800 | 21,500 | 20,800 | 20,850 | 54 | 208.50 |
| 2009-04-20 | 20,700 | 21,400 | 20,700 | 21,400 | 177 | 214 |
| 2009-04-17 | 20,510 | 21,800 | 20,200 | 21,800 | 209 | 218 |
| 2009-04-16 | 22,400 | 23,000 | 22,000 | 22,200 | 105 | 222 |
| 2009-04-15 | 23,800 | 23,800 | 22,300 | 23,300 | 160 | 233 |
| 2009-04-14 | 24,800 | 24,800 | 23,200 | 24,200 | 116 | 242 |
| 2009-04-13 | 24,800 | 25,190 | 23,800 | 25,000 | 258 | 250 |
| 2009-04-10 | 25,000 | 25,200 | 24,850 | 25,100 | 137 | 251 |
| 2009-04-09 | 24,600 | 25,100 | 24,600 | 25,100 | 139 | 251 |
| 2009-04-08 | 24,400 | 24,950 | 24,120 | 24,900 | 66 | 249 |
| 2009-04-07 | 24,600 | 25,000 | 24,300 | 24,500 | 68 | 245 |
| 2009-04-06 | 25,000 | 25,350 | 24,600 | 25,000 | 103 | 250 |
| 2009-04-03 | 24,800 | 25,500 | 24,120 | 24,800 | 61 | 248 |
| 2009-04-02 | 25,290 | 25,500 | 23,900 | 25,000 | 183 | 250 |
| 2009-04-01 | 24,700 | 25,100 | 24,300 | 24,990 | 116 | 249.90 |
| 2009-03-31 | 25,290 | 25,300 | 24,100 | 25,300 | 130 | 253 |
| 2009-03-30 | 25,800 | 25,800 | 24,200 | 25,200 | 237 | 252 |
| 2009-03-27 | 27,500 | 27,500 | 25,500 | 26,700 | 138 | 267 |
| 2009-03-26 | 26,000 | 27,000 | 25,100 | 27,000 | 225 | 270 |
| 2009-03-25 | 110,000 | 114,700 | 107,100 | 107,100 | 157 | 267.75 |
| 2009-03-24 | 110,000 | 114,900 | 107,000 | 111,800 | 122 | 279.50 |
| 2009-03-23 | 99,800 | 107,800 | 99,800 | 107,800 | 123 | 269.50 |
| 2009-03-19 | 98,000 | 98,000 | 96,000 | 97,800 | 25 | 244.50 |
| 2009-03-18 | 97,000 | 99,000 | 94,200 | 95,000 | 55 | 237.50 |
| 2009-03-17 | 95,000 | 99,200 | 93,100 | 98,000 | 59 | 245 |
| 2009-03-16 | 100,000 | 100,000 | 95,000 | 97,400 | 59 | 243.50 |
| 2009-03-13 | 91,000 | 100,000 | 91,000 | 100,000 | 97 | 250 |
| 2009-03-12 | 93,200 | 93,300 | 90,500 | 93,000 | 38 | 232.50 |
| 2009-03-11 | 98,400 | 99,000 | 93,000 | 96,200 | 74 | 240.50 |
| 2009-03-10 | 100,000 | 104,000 | 92,700 | 100,400 | 183 | 251 |
| 2009-03-09 | 110,000 | 113,000 | 105,000 | 109,900 | 129 | 274.75 |
| 2009-03-06 | 110,000 | 110,000 | 102,000 | 109,900 | 326 | 274.75 |
| 2009-03-05 | 96,800 | 100,400 | 96,400 | 100,400 | 141 | 251 |
| 2009-03-04 | 82,100 | 90,400 | 80,800 | 90,400 | 216 | 226 |
| 2009-03-03 | 77,100 | 80,400 | 77,000 | 80,400 | 38 | 201 |
| 2009-03-02 | 77,700 | 78,500 | 75,000 | 78,500 | 85 | 196.25 |
| 2009-02-27 | 78,000 | 78,000 | 74,700 | 77,700 | 25 | 194.25 |
| 2009-02-26 | 78,100 | 78,100 | 76,000 | 78,000 | 24 | 195 |
| 2009-02-25 | 80,000 | 80,200 | 77,200 | 79,100 | 41 | 197.75 |
| 2009-02-24 | 79,600 | 79,600 | 77,000 | 78,100 | 40 | 195.25 |
| 2009-02-23 | 80,300 | 80,300 | 75,300 | 79,600 | 72 | 199 |
| 2009-02-20 | 75,500 | 76,400 | 71,000 | 76,400 | 59 | 191 |
| 2009-02-19 | 82,700 | 82,700 | 75,400 | 77,000 | 67 | 192.50 |
| 2009-02-18 | 79,300 | 82,100 | 76,300 | 81,700 | 88 | 204.25 |
| 2009-02-17 | 80,500 | 90,400 | 76,100 | 84,300 | 235 | 210.75 |
| 2009-02-16 | 71,500 | 80,500 | 70,300 | 80,500 | 341 | 201.25 |
| 2009-02-13 | 70,500 | 70,500 | 70,500 | 70,500 | 256 | 176.25 |
| 2009-02-12 | 65,500 | 65,500 | 65,500 | 65,500 | 31 | 163.75 |
| 2009-02-10 | 60,500 | 60,500 | 60,500 | 60,500 | 37 | 151.25 |
| 2009-02-09 | 55,900 | 55,900 | 53,000 | 55,500 | 14 | 138.75 |
| 2009-02-06 | 53,000 | 56,000 | 53,000 | 56,000 | 10 | 140 |
| 2009-02-05 | 52,000 | 53,300 | 51,100 | 52,800 | 20 | 132 |
| 2009-02-04 | 54,000 | 54,000 | 50,000 | 53,500 | 34 | 133.75 |
| 2009-02-03 | 54,000 | 55,000 | 52,500 | 55,000 | 25 | 137.50 |
| 2009-02-02 | 57,000 | 57,500 | 56,000 | 57,500 | 18 | 143.75 |
| 2009-01-30 | 57,400 | 57,400 | 55,000 | 56,000 | 30 | 140 |
| 2009-01-29 | 58,400 | 58,400 | 55,000 | 58,000 | 451 | 145 |
| 2009-01-28 | 60,800 | 60,800 | 56,000 | 59,000 | 31 | 147.50 |
| 2009-01-27 | 59,100 | 60,500 | 57,000 | 60,500 | 19 | 151.25 |
| 2009-01-26 | 63,500 | 63,500 | 58,000 | 62,000 | 77 | 155 |
| 2009-01-23 | 58,100 | 63,000 | 54,000 | 62,800 | 154 | 157 |
| 2009-01-22 | 58,600 | 58,600 | 58,600 | 58,600 | 113 | 146.50 |
| 2009-01-21 | 53,600 | 53,600 | 53,600 | 53,600 | 4 | 134 |
| 2009-01-20 | 49,600 | 49,600 | 49,600 | 49,600 | 92 | 124 |
| 2009-01-19 | 45,500 | 45,700 | 45,100 | 45,600 | 6 | 114 |
| 2009-01-15 | 44,752 | 45,100 | 44,752 | 45,100 | 3 | 112.75 |
| 2009-01-14 | 45,000 | 45,252 | 45,000 | 45,252 | 2 | 113.13 |
| 2009-01-13 | 45,100 | 45,152 | 44,900 | 45,152 | 13 | 112.88 |
| 2009-01-09 | 44,952 | 45,300 | 44,952 | 45,300 | 4 | 113.25 |
| 2009-01-08 | 45,000 | 45,052 | 44,200 | 44,952 | 18 | 112.38 |
| 2009-01-07 | 44,900 | 45,300 | 44,600 | 45,000 | 15 | 112.50 |
| 2009-01-06 | 45,000 | 45,000 | 44,000 | 44,852 | 16 | 112.13 |
| 2009-01-05 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 113.25 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
