6678 (株)テクノメディカ 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 | 293,999 | 293,999 | 287,099 | 287,201 | 8 | 957.34 |
| 2009-12-29 | 295,001 | 295,001 | 291,800 | 292,001 | 8 | 973.34 |
| 2009-12-28 | 283,000 | 283,501 | 283,000 | 283,000 | 13 | 943.33 |
| 2009-12-25 | 283,000 | 285,001 | 283,000 | 283,000 | 18 | 943.33 |
| 2009-12-24 | 276,001 | 279,001 | 276,001 | 279,001 | 7 | 930 |
| 2009-12-22 | 282,601 | 282,601 | 275,001 | 275,200 | 9 | 917.33 |
| 2009-12-18 | 277,999 | 282,499 | 277,999 | 282,499 | 6 | 941.66 |
| 2009-12-17 | 277,699 | 277,999 | 275,101 | 277,999 | 10 | 926.66 |
| 2009-12-16 | 272,499 | 277,900 | 272,499 | 277,900 | 16 | 926.33 |
| 2009-12-15 | 272,799 | 272,799 | 270,999 | 272,499 | 12 | 908.33 |
| 2009-12-14 | 279,001 | 279,001 | 275,001 | 275,001 | 4 | 916.67 |
| 2009-12-11 | 277,999 | 277,999 | 275,001 | 275,001 | 16 | 916.67 |
| 2009-12-10 | 271,500 | 279,001 | 270,300 | 273,600 | 26 | 912 |
| 2009-12-09 | 281,701 | 281,701 | 279,499 | 279,499 | 6 | 931.66 |
| 2009-12-08 | 279,001 | 282,001 | 279,001 | 281,701 | 11 | 939 |
| 2009-12-07 | 274,899 | 277,999 | 274,599 | 277,999 | 5 | 926.66 |
| 2009-12-04 | 275,001 | 275,001 | 272,001 | 272,001 | 8 | 906.67 |
| 2009-12-03 | 272,001 | 272,601 | 269,001 | 272,001 | 15 | 906.67 |
| 2009-12-02 | 271,899 | 272,001 | 270,000 | 272,001 | 8 | 906.67 |
| 2009-12-01 | 273,999 | 273,999 | 270,999 | 272,001 | 7 | 906.67 |
| 2009-11-30 | 270,000 | 270,999 | 260,000 | 270,501 | 30 | 901.67 |
| 2009-11-27 | 265,101 | 272,001 | 265,101 | 270,000 | 7 | 900 |
| 2009-11-26 | 265,001 | 273,999 | 265,001 | 273,999 | 12 | 913.33 |
| 2009-11-25 | 265,200 | 270,000 | 265,200 | 266,901 | 12 | 889.67 |
| 2009-11-24 | 270,099 | 273,000 | 264,899 | 270,000 | 12 | 900 |
| 2009-11-20 | 262,001 | 270,000 | 262,001 | 270,000 | 22 | 900 |
| 2009-11-19 | 269,901 | 270,000 | 266,001 | 266,001 | 36 | 886.67 |
| 2009-11-18 | 270,000 | 270,000 | 266,001 | 270,000 | 7 | 900 |
| 2009-11-17 | 270,000 | 270,000 | 267,999 | 267,999 | 25 | 893.33 |
| 2009-11-16 | 270,000 | 272,001 | 269,199 | 270,000 | 20 | 900 |
| 2009-11-13 | 274,101 | 274,500 | 270,201 | 272,100 | 19 | 907 |
| 2009-11-12 | 278,101 | 280,999 | 275,001 | 277,999 | 17 | 926.66 |
| 2009-11-11 | 279,001 | 282,001 | 279,001 | 282,001 | 5 | 940 |
| 2009-11-10 | 282,901 | 282,901 | 277,999 | 282,901 | 13 | 943 |
| 2009-11-09 | 283,000 | 283,999 | 280,000 | 283,000 | 11 | 943.33 |
| 2009-11-06 | 283,999 | 283,999 | 282,001 | 283,501 | 6 | 945 |
| 2009-11-05 | 283,999 | 283,999 | 282,001 | 283,501 | 5 | 945 |
| 2009-11-04 | 280,600 | 283,999 | 280,600 | 283,999 | 10 | 946.66 |
| 2009-11-02 | 282,001 | 283,399 | 282,001 | 282,001 | 8 | 940 |
| 2009-10-30 | 285,401 | 285,401 | 280,699 | 280,699 | 11 | 935.66 |
| 2009-10-29 | 284,401 | 287,000 | 280,999 | 281,401 | 23 | 938 |
| 2009-10-28 | 279,799 | 283,801 | 279,799 | 280,399 | 9 | 934.66 |
| 2009-10-27 | 282,499 | 282,499 | 280,399 | 280,501 | 11 | 935 |
| 2009-10-26 | 280,201 | 287,000 | 280,099 | 287,000 | 8 | 956.67 |
| 2009-10-23 | 287,900 | 287,900 | 280,201 | 283,999 | 14 | 946.66 |
| 2009-10-22 | 285,001 | 289,001 | 283,999 | 287,999 | 13 | 960 |
| 2009-10-21 | 285,500 | 285,800 | 277,000 | 285,800 | 79 | 952.67 |
| 2009-10-20 | 282,100 | 282,100 | 282,100 | 282,100 | 4 | 940.33 |
| 2009-10-19 | 285,001 | 285,001 | 280,999 | 281,500 | 11 | 938.33 |
| 2009-10-16 | 285,001 | 285,001 | 283,000 | 285,001 | 13 | 950 |
| 2009-10-15 | 284,899 | 285,001 | 283,999 | 285,001 | 39 | 950 |
| 2009-10-14 | 284,599 | 285,001 | 281,101 | 284,899 | 18 | 949.66 |
| 2009-10-13 | 285,001 | 285,001 | 284,500 | 284,599 | 5 | 948.66 |
| 2009-10-09 | 285,001 | 285,001 | 280,999 | 281,101 | 8 | 937 |
| 2009-10-08 | 285,001 | 285,001 | 280,999 | 280,999 | 7 | 936.66 |
| 2009-10-07 | 285,001 | 285,001 | 280,999 | 285,001 | 8 | 950 |
| 2009-10-06 | 286,001 | 286,001 | 280,000 | 280,999 | 6 | 936.66 |
| 2009-10-05 | 290,000 | 290,999 | 286,001 | 286,001 | 10 | 953.34 |
| 2009-10-02 | 290,999 | 293,999 | 288,101 | 288,500 | 5 | 961.67 |
| 2009-10-01 | 289,001 | 295,001 | 289,001 | 290,999 | 26 | 970 |
| 2009-09-30 | 293,099 | 295,001 | 293,000 | 295,001 | 7 | 983.34 |
| 2009-09-29 | 296,001 | 296,001 | 293,099 | 293,099 | 10 | 977 |
| 2009-09-28 | 297,501 | 297,501 | 293,099 | 296,001 | 22 | 986.67 |
| 2009-09-25 | 295,001 | 299,001 | 295,001 | 297,501 | 21 | 991.67 |
| 2009-09-24 | 290,000 | 293,999 | 287,999 | 292,001 | 19 | 973.34 |
| 2009-09-18 | 287,000 | 294,500 | 286,001 | 286,100 | 23 | 953.67 |
| 2009-09-17 | 297,999 | 300,000 | 286,301 | 286,301 | 36 | 954.34 |
| 2009-09-16 | 287,999 | 290,000 | 287,999 | 290,000 | 3 | 966.67 |
| 2009-09-15 | 284,200 | 285,001 | 283,999 | 283,999 | 16 | 946.66 |
| 2009-09-14 | 290,000 | 290,000 | 280,999 | 284,101 | 25 | 947 |
| 2009-09-11 | 299,799 | 299,799 | 294,101 | 294,101 | 23 | 980.34 |
| 2009-09-10 | 300,000 | 300,000 | 297,999 | 297,999 | 3 | 993.33 |
| 2009-09-09 | 295,001 | 295,001 | 292,001 | 292,001 | 3 | 973.34 |
| 2009-09-08 | 300,999 | 300,999 | 290,999 | 295,001 | 12 | 983.34 |
| 2009-09-07 | 299,001 | 299,100 | 295,001 | 297,999 | 21 | 993.33 |
| 2009-09-04 | 303,000 | 303,000 | 291,101 | 299,001 | 22 | 996.67 |
| 2009-09-03 | 295,001 | 309,001 | 295,001 | 303,999 | 40 | 1,013.33 |
| 2009-09-02 | 293,999 | 294,101 | 293,201 | 294,101 | 13 | 980.34 |
| 2009-09-01 | 293,000 | 294,101 | 293,000 | 294,101 | 12 | 980.34 |
| 2009-08-31 | 292,301 | 293,999 | 290,501 | 293,000 | 30 | 976.67 |
| 2009-08-28 | 292,499 | 293,000 | 292,301 | 292,301 | 15 | 974.34 |
| 2009-08-27 | 292,499 | 292,499 | 290,999 | 292,499 | 11 | 975 |
| 2009-08-26 | 292,001 | 292,499 | 286,199 | 292,499 | 27 | 975 |
| 2009-08-25 | 290,999 | 290,999 | 286,001 | 286,001 | 39 | 953.34 |
| 2009-08-24 | 285,299 | 290,999 | 285,001 | 290,999 | 20 | 970 |
| 2009-08-21 | 287,999 | 290,000 | 278,500 | 283,900 | 56 | 946.33 |
| 2009-08-20 | 285,599 | 287,000 | 285,001 | 286,001 | 14 | 953.34 |
| 2009-08-19 | 283,099 | 285,001 | 283,099 | 285,001 | 12 | 950 |
| 2009-08-18 | 280,000 | 283,000 | 279,001 | 283,000 | 15 | 943.33 |
| 2009-08-17 | 280,999 | 283,000 | 280,000 | 280,099 | 38 | 933.66 |
| 2009-08-14 | 284,401 | 286,001 | 283,000 | 283,000 | 27 | 943.33 |
| 2009-08-13 | 284,299 | 289,001 | 283,999 | 283,999 | 29 | 946.66 |
| 2009-08-12 | 283,000 | 286,001 | 283,000 | 283,999 | 16 | 946.66 |
| 2009-08-11 | 291,599 | 291,599 | 283,000 | 283,000 | 48 | 943.33 |
| 2009-08-10 | 297,999 | 297,999 | 290,999 | 290,999 | 15 | 970 |
| 2009-08-07 | 291,500 | 293,999 | 291,500 | 293,999 | 12 | 980 |
| 2009-08-06 | 299,901 | 299,901 | 290,999 | 291,500 | 7 | 971.67 |
| 2009-08-05 | 303,000 | 303,000 | 299,001 | 299,001 | 12 | 996.67 |
| 2009-08-04 | 305,001 | 306,001 | 300,000 | 300,000 | 26 | 1,000 |
| 2009-08-03 | 300,000 | 303,000 | 299,001 | 300,000 | 27 | 1,000 |
| 2009-07-31 | 299,001 | 305,001 | 295,701 | 305,001 | 42 | 1,016.67 |
| 2009-07-30 | 293,501 | 295,001 | 292,301 | 295,001 | 24 | 983.34 |
| 2009-07-29 | 291,101 | 297,900 | 291,101 | 292,499 | 9 | 975 |
| 2009-07-28 | 294,899 | 300,000 | 290,501 | 290,999 | 17 | 970 |
| 2009-07-27 | 302,001 | 302,001 | 290,000 | 294,899 | 27 | 983 |
| 2009-07-24 | 284,401 | 309,001 | 283,999 | 292,001 | 95 | 973.34 |
| 2009-07-23 | 280,999 | 284,599 | 276,001 | 277,300 | 13 | 924.33 |
| 2009-07-22 | 283,000 | 283,000 | 280,999 | 280,999 | 9 | 936.66 |
| 2009-07-21 | 283,000 | 283,000 | 278,899 | 278,899 | 4 | 929.66 |
| 2009-07-17 | 282,001 | 282,001 | 277,000 | 278,800 | 14 | 929.33 |
| 2009-07-16 | 280,000 | 280,000 | 279,499 | 279,499 | 20 | 931.66 |
| 2009-07-15 | 275,001 | 279,499 | 275,001 | 277,999 | 16 | 926.66 |
| 2009-07-14 | 276,100 | 279,100 | 275,101 | 275,401 | 17 | 918 |
| 2009-07-13 | 289,001 | 289,001 | 280,000 | 280,000 | 45 | 933.33 |
| 2009-07-10 | 271,899 | 285,001 | 270,000 | 283,099 | 46 | 943.66 |
| 2009-07-09 | 268,401 | 273,000 | 265,001 | 272,001 | 28 | 906.67 |
| 2009-07-08 | 272,001 | 272,001 | 270,000 | 270,000 | 7 | 900 |
| 2009-07-07 | 277,000 | 277,000 | 276,001 | 276,001 | 9 | 920 |
| 2009-07-06 | 279,901 | 280,000 | 277,000 | 277,000 | 14 | 923.33 |
| 2009-07-03 | 277,000 | 280,900 | 273,000 | 280,000 | 15 | 933.33 |
| 2009-07-02 | 275,001 | 279,001 | 270,000 | 277,000 | 15 | 923.33 |
| 2009-07-01 | 270,999 | 275,500 | 270,999 | 275,500 | 18 | 918.33 |
| 2009-06-30 | 275,101 | 275,299 | 274,800 | 275,001 | 34 | 916.67 |
| 2009-06-29 | 275,101 | 275,101 | 272,001 | 275,001 | 12 | 916.67 |
| 2009-06-26 | 280,999 | 280,999 | 275,001 | 275,001 | 16 | 916.67 |
| 2009-06-25 | 281,899 | 281,899 | 277,000 | 277,000 | 14 | 923.33 |
| 2009-06-24 | 273,999 | 289,001 | 272,100 | 277,999 | 59 | 926.66 |
| 2009-06-23 | 257,900 | 270,000 | 255,001 | 270,000 | 65 | 900 |
| 2009-06-22 | 256,001 | 257,999 | 256,001 | 257,999 | 10 | 860 |
| 2009-06-19 | 250,000 | 253,201 | 247,000 | 253,201 | 31 | 844 |
| 2009-06-18 | 253,999 | 253,999 | 250,000 | 250,000 | 10 | 833.33 |
| 2009-06-17 | 253,900 | 253,900 | 251,101 | 253,399 | 7 | 844.66 |
| 2009-06-16 | 253,900 | 253,900 | 250,501 | 250,501 | 15 | 835 |
| 2009-06-15 | 253,999 | 254,500 | 253,099 | 253,999 | 15 | 846.66 |
| 2009-06-12 | 256,001 | 257,000 | 250,999 | 253,999 | 41 | 846.66 |
| 2009-06-11 | 255,001 | 255,001 | 252,001 | 253,999 | 17 | 846.66 |
| 2009-06-10 | 254,599 | 254,599 | 250,999 | 253,999 | 15 | 846.66 |
| 2009-06-09 | 255,500 | 255,500 | 254,599 | 254,599 | 4 | 848.66 |
| 2009-06-08 | 254,500 | 255,001 | 254,500 | 255,001 | 18 | 850 |
| 2009-06-05 | 252,001 | 253,501 | 252,001 | 253,501 | 9 | 845 |
| 2009-06-04 | 251,101 | 252,001 | 250,999 | 250,999 | 19 | 836.66 |
| 2009-06-03 | 253,000 | 253,000 | 252,001 | 252,001 | 11 | 840 |
| 2009-06-02 | 252,400 | 253,000 | 251,101 | 252,001 | 42 | 840 |
| 2009-06-01 | 250,999 | 250,999 | 249,199 | 250,999 | 16 | 836.66 |
| 2009-05-29 | 249,001 | 250,900 | 246,001 | 249,499 | 12 | 831.66 |
| 2009-05-28 | 249,001 | 250,801 | 249,001 | 250,801 | 11 | 836 |
| 2009-05-27 | 248,899 | 250,501 | 248,899 | 249,001 | 21 | 830 |
| 2009-05-26 | 252,001 | 252,001 | 248,599 | 249,001 | 16 | 830 |
| 2009-05-25 | 255,001 | 255,001 | 246,001 | 248,101 | 57 | 827 |
| 2009-05-22 | 250,999 | 250,999 | 247,999 | 249,001 | 14 | 830 |
| 2009-05-21 | 247,501 | 247,501 | 245,001 | 245,001 | 34 | 816.67 |
| 2009-05-20 | 250,000 | 250,000 | 246,001 | 247,501 | 27 | 825 |
| 2009-05-19 | 253,099 | 253,099 | 250,000 | 253,000 | 10 | 843.33 |
| 2009-05-18 | 250,999 | 252,001 | 246,001 | 246,100 | 17 | 820.33 |
| 2009-05-15 | 250,000 | 250,399 | 247,000 | 250,399 | 64 | 834.66 |
| 2009-05-14 | 240,900 | 240,900 | 236,199 | 236,199 | 13 | 787.33 |
| 2009-05-13 | 240,000 | 240,999 | 240,000 | 240,999 | 5 | 803.33 |
| 2009-05-12 | 240,000 | 240,999 | 240,000 | 240,000 | 18 | 800 |
| 2009-05-11 | 240,099 | 241,800 | 240,000 | 241,800 | 20 | 806 |
| 2009-05-08 | 242,001 | 242,001 | 240,000 | 240,000 | 17 | 800 |
| 2009-05-07 | 246,001 | 246,001 | 240,000 | 243,099 | 39 | 810.33 |
| 2009-05-01 | 235,001 | 250,201 | 235,001 | 242,601 | 114 | 808.67 |
| 2009-04-30 | 225,001 | 227,300 | 222,100 | 225,401 | 36 | 751.34 |
| 2009-04-28 | 225,899 | 226,001 | 224,899 | 225,001 | 15 | 750 |
| 2009-04-27 | 225,401 | 226,001 | 225,001 | 225,001 | 13 | 750 |
| 2009-04-24 | 224,101 | 225,299 | 220,000 | 225,299 | 20 | 751 |
| 2009-04-23 | 221,599 | 221,599 | 213,999 | 220,999 | 35 | 736.66 |
| 2009-04-22 | 220,099 | 220,900 | 218,101 | 220,900 | 13 | 736.33 |
| 2009-04-21 | 220,600 | 220,600 | 220,000 | 220,099 | 16 | 733.66 |
| 2009-04-20 | 222,001 | 225,001 | 220,201 | 220,999 | 33 | 736.66 |
| 2009-04-17 | 220,201 | 222,001 | 220,201 | 222,001 | 3 | 740 |
| 2009-04-16 | 220,999 | 221,899 | 220,201 | 221,899 | 7 | 739.66 |
| 2009-04-15 | 218,500 | 225,001 | 218,500 | 225,001 | 19 | 750 |
| 2009-04-14 | 220,099 | 221,401 | 217,201 | 217,999 | 21 | 726.66 |
| 2009-04-13 | 220,000 | 220,000 | 216,601 | 220,000 | 16 | 733.33 |
| 2009-04-10 | 225,001 | 225,001 | 222,199 | 223,000 | 14 | 743.33 |
| 2009-04-09 | 225,001 | 225,001 | 223,000 | 225,001 | 10 | 750 |
| 2009-04-08 | 224,401 | 224,401 | 222,100 | 223,000 | 21 | 743.33 |
| 2009-04-07 | 223,000 | 225,500 | 220,399 | 224,500 | 46 | 748.33 |
| 2009-04-06 | 219,799 | 227,801 | 219,799 | 222,901 | 15 | 743 |
| 2009-04-03 | 224,899 | 225,001 | 219,001 | 219,001 | 84 | 730 |
| 2009-04-02 | 220,000 | 225,001 | 220,000 | 225,001 | 18 | 750 |
| 2009-04-01 | 214,101 | 222,001 | 214,101 | 217,999 | 10 | 726.66 |
| 2009-03-31 | 218,800 | 219,001 | 217,999 | 217,999 | 16 | 726.66 |
| 2009-03-30 | 225,800 | 226,001 | 221,401 | 221,401 | 20 | 738 |
| 2009-03-27 | 226,499 | 226,499 | 222,499 | 225,899 | 18 | 753 |
| 2009-03-26 | 226,499 | 226,499 | 222,499 | 224,800 | 15 | 749.33 |
| 2009-03-25 | 222,001 | 226,499 | 222,001 | 224,200 | 30 | 747.33 |
| 2009-03-24 | 227,000 | 227,000 | 225,500 | 227,000 | 53 | 756.67 |
| 2009-03-23 | 227,999 | 230,000 | 227,000 | 229,901 | 30 | 766.34 |
| 2009-03-19 | 232,001 | 232,001 | 227,300 | 227,999 | 45 | 760 |
| 2009-03-18 | 231,101 | 232,001 | 229,400 | 230,000 | 49 | 766.67 |
| 2009-03-17 | 238,500 | 238,500 | 230,999 | 231,101 | 33 | 770.34 |
| 2009-03-16 | 239,001 | 246,001 | 237,501 | 238,500 | 24 | 795 |
| 2009-03-13 | 238,899 | 238,899 | 235,001 | 236,001 | 37 | 786.67 |
| 2009-03-12 | 230,300 | 232,901 | 230,000 | 232,901 | 12 | 776.34 |
| 2009-03-11 | 230,099 | 233,000 | 230,099 | 233,000 | 7 | 776.67 |
| 2009-03-10 | 223,000 | 230,201 | 223,000 | 230,099 | 19 | 767 |
| 2009-03-09 | 231,599 | 231,599 | 230,000 | 230,699 | 5 | 769 |
| 2009-03-06 | 233,201 | 234,500 | 230,099 | 231,599 | 17 | 772 |
| 2009-03-05 | 230,000 | 235,800 | 230,000 | 233,201 | 32 | 777.34 |
| 2009-03-04 | 230,099 | 230,600 | 230,000 | 230,000 | 13 | 766.67 |
| 2009-03-03 | 243,000 | 243,000 | 236,001 | 236,001 | 6 | 786.67 |
| 2009-03-02 | 230,099 | 235,001 | 230,000 | 235,001 | 16 | 783.34 |
| 2009-02-27 | 231,200 | 233,999 | 230,000 | 230,999 | 17 | 770 |
| 2009-02-26 | 236,601 | 236,601 | 230,699 | 230,801 | 16 | 769.34 |
| 2009-02-25 | 240,000 | 240,000 | 236,700 | 236,700 | 6 | 789 |
| 2009-02-24 | 230,000 | 231,599 | 230,000 | 231,599 | 12 | 772 |
| 2009-02-23 | 232,001 | 232,301 | 231,500 | 231,500 | 10 | 771.67 |
| 2009-02-20 | 237,201 | 237,300 | 232,001 | 232,001 | 11 | 773.34 |
| 2009-02-19 | 237,300 | 237,300 | 234,401 | 234,401 | 15 | 781.34 |
| 2009-02-18 | 237,999 | 243,999 | 236,400 | 240,999 | 11 | 803.33 |
| 2009-02-17 | 244,500 | 244,500 | 237,000 | 242,001 | 35 | 806.67 |
| 2009-02-16 | 239,001 | 243,999 | 233,999 | 243,999 | 42 | 813.33 |
| 2009-02-13 | 229,901 | 233,000 | 225,001 | 233,000 | 61 | 776.67 |
| 2009-02-12 | 229,601 | 230,000 | 226,499 | 226,499 | 17 | 755 |
| 2009-02-10 | 226,001 | 233,000 | 226,001 | 229,499 | 22 | 765 |
| 2009-02-09 | 240,000 | 240,000 | 227,000 | 230,000 | 81 | 766.67 |
| 2009-02-06 | 244,500 | 244,500 | 232,001 | 243,000 | 14 | 810 |
| 2009-02-05 | 240,000 | 246,001 | 240,000 | 245,001 | 17 | 816.67 |
| 2009-02-04 | 233,000 | 238,401 | 230,000 | 238,401 | 12 | 794.67 |
| 2009-02-03 | 227,999 | 230,999 | 227,999 | 230,501 | 16 | 768.34 |
| 2009-02-02 | 230,000 | 230,000 | 225,001 | 226,700 | 19 | 755.67 |
| 2009-01-30 | 236,100 | 240,501 | 230,099 | 230,501 | 19 | 768.34 |
| 2009-01-29 | 239,001 | 240,099 | 237,000 | 240,099 | 13 | 800.33 |
| 2009-01-28 | 230,501 | 239,799 | 226,001 | 233,999 | 25 | 780 |
| 2009-01-27 | 245,001 | 245,001 | 230,201 | 230,501 | 12 | 768.34 |
| 2009-01-26 | 251,800 | 251,800 | 225,001 | 233,999 | 80 | 780 |
| 2009-01-23 | 249,001 | 255,001 | 247,999 | 252,400 | 41 | 841.33 |
| 2009-01-22 | 253,900 | 253,900 | 250,000 | 253,600 | 8 | 845.33 |
| 2009-01-21 | 253,699 | 253,699 | 247,600 | 250,000 | 16 | 833.33 |
| 2009-01-20 | 253,999 | 253,999 | 247,999 | 253,999 | 9 | 846.66 |
| 2009-01-19 | 253,099 | 255,001 | 253,099 | 253,999 | 6 | 846.66 |
| 2009-01-16 | 250,000 | 253,000 | 249,901 | 253,000 | 15 | 843.33 |
| 2009-01-15 | 255,200 | 255,200 | 250,000 | 253,000 | 28 | 843.33 |
| 2009-01-14 | 259,901 | 259,901 | 252,001 | 255,299 | 14 | 851 |
| 2009-01-13 | 256,001 | 258,899 | 250,201 | 258,899 | 27 | 863 |
| 2009-01-09 | 250,000 | 256,001 | 250,000 | 256,001 | 22 | 853.34 |
| 2009-01-08 | 245,101 | 247,999 | 245,001 | 247,801 | 49 | 826 |
| 2009-01-07 | 235,500 | 235,500 | 232,100 | 233,699 | 29 | 779 |
| 2009-01-06 | 240,000 | 240,000 | 237,000 | 237,999 | 22 | 793.33 |
| 2009-01-05 | 240,801 | 243,000 | 240,000 | 243,000 | 15 | 810 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
