6721 ウインテスト(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 | 25,000 | 25,000 | 24,010 | 24,010 | 20 | 240.10 |
| 2009-12-29 | 25,770 | 26,000 | 25,000 | 25,600 | 8 | 256 |
| 2009-12-28 | 24,100 | 25,800 | 24,100 | 25,170 | 20 | 251.70 |
| 2009-12-25 | 25,350 | 25,350 | 24,000 | 24,500 | 20 | 245 |
| 2009-12-24 | 26,290 | 26,310 | 24,700 | 25,460 | 47 | 254.60 |
| 2009-12-22 | 25,800 | 26,890 | 25,730 | 26,890 | 3 | 268.90 |
| 2009-12-21 | 25,700 | 27,000 | 25,520 | 27,000 | 31 | 270 |
| 2009-12-18 | 27,300 | 27,800 | 24,900 | 27,500 | 55 | 275 |
| 2009-12-17 | 26,590 | 27,900 | 26,000 | 27,900 | 30 | 279 |
| 2009-12-16 | 26,100 | 27,980 | 25,700 | 26,590 | 99 | 265.90 |
| 2009-12-15 | 24,000 | 25,500 | 24,000 | 25,500 | 64 | 255 |
| 2009-12-14 | 21,910 | 23,900 | 21,910 | 23,500 | 28 | 235 |
| 2009-12-11 | 22,220 | 22,220 | 22,210 | 22,210 | 2 | 222.10 |
| 2009-12-10 | 21,200 | 21,920 | 21,010 | 21,920 | 3 | 219.20 |
| 2009-12-09 | 22,000 | 22,000 | 21,220 | 21,220 | 7 | 212.20 |
| 2009-12-08 | 22,800 | 22,800 | 22,800 | 22,800 | 2 | 228 |
| 2009-12-07 | 23,300 | 23,300 | 23,000 | 23,000 | 8 | 230 |
| 2009-12-04 | 23,600 | 23,990 | 22,400 | 23,600 | 16 | 236 |
| 2009-12-03 | 21,500 | 23,300 | 20,600 | 23,300 | 32 | 233 |
| 2009-12-02 | 20,410 | 22,000 | 20,410 | 21,800 | 21 | 218 |
| 2009-12-01 | 20,000 | 21,110 | 19,310 | 20,410 | 34 | 204.10 |
| 2009-11-30 | 20,100 | 20,100 | 19,000 | 19,800 | 21 | 198 |
| 2009-11-27 | 19,500 | 19,500 | 18,200 | 18,500 | 30 | 185 |
| 2009-11-26 | 20,010 | 21,000 | 19,560 | 19,760 | 21 | 197.60 |
| 2009-11-25 | 21,000 | 21,000 | 20,000 | 20,000 | 9 | 200 |
| 2009-11-24 | 21,700 | 21,700 | 20,000 | 21,000 | 39 | 210 |
| 2009-11-20 | 20,810 | 22,200 | 20,610 | 22,200 | 31 | 222 |
| 2009-11-19 | 21,800 | 22,710 | 21,100 | 21,110 | 49 | 211.10 |
| 2009-11-18 | 23,500 | 23,500 | 22,000 | 23,000 | 26 | 230 |
| 2009-11-17 | 24,560 | 24,560 | 24,560 | 24,560 | 1 | 245.60 |
| 2009-11-16 | 24,100 | 25,600 | 24,100 | 24,260 | 22 | 242.60 |
| 2009-11-13 | 24,700 | 25,800 | 23,220 | 25,000 | 34 | 250 |
| 2009-11-12 | 23,600 | 24,750 | 23,300 | 24,700 | 24 | 247 |
| 2009-11-11 | 22,900 | 25,600 | 22,900 | 25,100 | 43 | 251 |
| 2009-11-10 | 24,000 | 24,000 | 22,600 | 22,600 | 31 | 226 |
| 2009-11-09 | 24,900 | 24,900 | 23,000 | 23,000 | 45 | 230 |
| 2009-11-06 | 24,000 | 26,190 | 24,000 | 25,800 | 91 | 258 |
| 2009-11-05 | 25,500 | 25,500 | 22,600 | 23,200 | 215 | 232 |
| 2009-11-04 | 26,330 | 26,500 | 25,600 | 25,600 | 25 | 256 |
| 2009-11-02 | 26,800 | 26,900 | 26,200 | 26,600 | 28 | 266 |
| 2009-10-30 | 27,620 | 30,350 | 27,620 | 28,000 | 75 | 280 |
| 2009-10-29 | 26,900 | 27,320 | 26,800 | 27,320 | 24 | 273.20 |
| 2009-10-28 | 28,000 | 29,800 | 26,800 | 29,500 | 37 | 295 |
| 2009-10-27 | 29,600 | 29,600 | 28,500 | 28,500 | 12 | 285 |
| 2009-10-26 | 29,900 | 30,000 | 28,800 | 28,800 | 13 | 288 |
| 2009-10-23 | 28,600 | 30,000 | 28,400 | 29,000 | 70 | 290 |
| 2009-10-22 | 26,410 | 28,790 | 26,410 | 28,700 | 25 | 287 |
| 2009-10-21 | 28,500 | 28,500 | 26,700 | 26,700 | 8 | 267 |
| 2009-10-20 | 28,600 | 28,700 | 27,100 | 28,700 | 11 | 287 |
| 2009-10-19 | 28,990 | 28,990 | 27,000 | 28,000 | 15 | 280 |
| 2009-10-16 | 28,950 | 30,000 | 28,100 | 28,100 | 39 | 281 |
| 2009-10-15 | 28,700 | 29,200 | 27,400 | 28,900 | 49 | 289 |
| 2009-10-14 | 26,500 | 29,390 | 26,500 | 28,400 | 21 | 284 |
| 2009-10-13 | 27,160 | 27,340 | 26,100 | 26,700 | 82 | 267 |
| 2009-10-09 | 25,000 | 28,500 | 25,000 | 27,460 | 52 | 274.60 |
| 2009-10-08 | 26,110 | 26,110 | 25,200 | 25,500 | 26 | 255 |
| 2009-10-07 | 23,920 | 27,000 | 23,540 | 26,110 | 66 | 261.10 |
| 2009-10-06 | 27,500 | 27,500 | 24,520 | 24,520 | 109 | 245.20 |
| 2009-10-05 | 30,400 | 31,500 | 27,500 | 27,510 | 217 | 275.10 |
| 2009-10-02 | 25,200 | 28,500 | 24,000 | 28,500 | 206 | 285 |
| 2009-10-01 | 26,850 | 27,400 | 25,500 | 25,500 | 64 | 255 |
| 2009-09-30 | 28,290 | 28,290 | 27,000 | 27,150 | 55 | 271.50 |
| 2009-09-29 | 29,800 | 30,700 | 28,000 | 29,790 | 61 | 297.90 |
| 2009-09-28 | 27,800 | 29,200 | 26,310 | 29,200 | 111 | 292 |
| 2009-09-25 | 29,200 | 30,000 | 27,900 | 30,000 | 112 | 300 |
| 2009-09-24 | 30,600 | 33,300 | 30,400 | 31,000 | 123 | 310 |
| 2009-09-18 | 30,600 | 32,400 | 29,800 | 32,400 | 279 | 324 |
| 2009-09-17 | 35,800 | 35,800 | 33,000 | 33,800 | 380 | 338 |
| 2009-09-16 | 39,800 | 41,000 | 37,000 | 37,000 | 526 | 370 |
| 2009-09-15 | 38,200 | 41,000 | 34,600 | 41,000 | 768 | 410 |
| 2009-09-14 | 37,000 | 37,000 | 37,000 | 37,000 | 99 | 370 |
| 2009-09-11 | 33,150 | 34,500 | 31,500 | 33,000 | 244 | 330 |
| 2009-09-10 | 30,900 | 32,500 | 30,900 | 32,350 | 219 | 323.50 |
| 2009-09-09 | 26,800 | 30,100 | 26,600 | 30,100 | 136 | 301 |
| 2009-09-08 | 27,800 | 28,600 | 27,000 | 27,100 | 81 | 271 |
| 2009-09-07 | 28,400 | 32,400 | 28,400 | 28,500 | 342 | 285 |
| 2009-09-04 | 27,800 | 29,900 | 27,600 | 29,900 | 328 | 299 |
| 2009-09-03 | 26,450 | 28,250 | 25,850 | 26,900 | 100 | 269 |
| 2009-09-02 | 26,000 | 26,150 | 25,250 | 25,250 | 21 | 252.50 |
| 2009-09-01 | 25,000 | 26,000 | 25,000 | 26,000 | 20 | 260 |
| 2009-08-31 | 25,020 | 25,490 | 25,000 | 25,490 | 4 | 254.90 |
| 2009-08-28 | 25,400 | 26,100 | 25,120 | 25,420 | 66 | 254.20 |
| 2009-08-27 | 28,500 | 28,500 | 25,900 | 27,500 | 231 | 275 |
| 2009-08-25 | 22,400 | 23,000 | 22,400 | 22,500 | 14 | 225 |
| 2009-08-24 | 22,920 | 22,920 | 21,130 | 22,100 | 44 | 221 |
| 2009-08-21 | 23,100 | 23,100 | 22,930 | 22,930 | 33 | 229.30 |
| 2009-08-20 | 23,200 | 23,200 | 23,010 | 23,200 | 12 | 232 |
| 2009-08-19 | 24,090 | 24,220 | 23,100 | 23,100 | 13 | 231 |
| 2009-08-18 | 23,100 | 23,100 | 23,010 | 23,020 | 14 | 230.20 |
| 2009-08-17 | 25,170 | 25,170 | 22,800 | 24,000 | 54 | 240 |
| 2009-08-14 | 24,900 | 25,160 | 24,900 | 25,160 | 17 | 251.60 |
| 2009-08-13 | 24,500 | 24,800 | 23,800 | 23,800 | 5 | 238 |
| 2009-08-12 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 250 |
| 2009-08-11 | 23,810 | 25,030 | 23,810 | 24,100 | 10 | 241 |
| 2009-08-10 | 24,300 | 25,180 | 23,810 | 23,850 | 10 | 238.50 |
| 2009-08-06 | 24,000 | 24,500 | 23,600 | 24,500 | 13 | 245 |
| 2009-08-05 | 25,100 | 25,100 | 24,850 | 24,850 | 7 | 248.50 |
| 2009-08-04 | 24,900 | 25,200 | 24,900 | 25,100 | 13 | 251 |
| 2009-08-03 | 25,700 | 25,700 | 24,700 | 25,500 | 89 | 255 |
| 2009-07-31 | 22,800 | 24,600 | 22,800 | 24,500 | 6 | 245 |
| 2009-07-30 | 24,000 | 24,400 | 23,210 | 23,700 | 24 | 237 |
| 2009-07-29 | 23,100 | 24,300 | 23,030 | 24,200 | 14 | 242 |
| 2009-07-28 | 23,710 | 23,710 | 23,400 | 23,400 | 10 | 234 |
| 2009-07-27 | 22,700 | 23,900 | 22,700 | 23,500 | 10 | 235 |
| 2009-07-24 | 22,110 | 23,350 | 22,110 | 23,000 | 23 | 230 |
| 2009-07-23 | 22,050 | 23,100 | 22,000 | 22,410 | 40 | 224.10 |
| 2009-07-22 | 22,600 | 23,000 | 22,350 | 22,350 | 43 | 223.50 |
| 2009-07-21 | 22,300 | 22,300 | 21,700 | 21,700 | 19 | 217 |
| 2009-07-17 | 22,250 | 22,850 | 22,250 | 22,850 | 15 | 228.50 |
| 2009-07-16 | 21,320 | 23,850 | 21,320 | 23,750 | 33 | 237.50 |
| 2009-07-15 | 21,210 | 21,800 | 21,110 | 21,200 | 28 | 212 |
| 2009-07-14 | 19,400 | 21,790 | 19,400 | 21,110 | 34 | 211.10 |
| 2009-07-13 | 22,250 | 22,600 | 19,800 | 19,800 | 52 | 198 |
| 2009-07-10 | 22,400 | 23,100 | 22,010 | 22,500 | 31 | 225 |
| 2009-07-09 | 23,940 | 23,940 | 22,700 | 22,700 | 18 | 227 |
| 2009-07-08 | 25,000 | 25,000 | 23,800 | 24,000 | 47 | 240 |
| 2009-07-07 | 26,300 | 26,300 | 26,000 | 26,000 | 22 | 260 |
| 2009-07-06 | 25,900 | 26,500 | 25,850 | 26,300 | 30 | 263 |
| 2009-07-03 | 24,100 | 26,500 | 24,100 | 26,500 | 83 | 265 |
| 2009-07-02 | 24,200 | 25,000 | 24,010 | 25,000 | 24 | 250 |
| 2009-07-01 | 24,610 | 25,000 | 24,100 | 24,500 | 37 | 245 |
| 2009-06-30 | 24,010 | 24,910 | 23,900 | 24,000 | 22 | 240 |
| 2009-06-29 | 25,000 | 25,300 | 23,410 | 23,900 | 67 | 239 |
| 2009-06-26 | 24,000 | 25,700 | 23,700 | 25,000 | 70 | 250 |
| 2009-06-25 | 24,500 | 26,200 | 23,700 | 23,700 | 207 | 237 |
| 2009-06-24 | 22,600 | 24,100 | 22,300 | 23,500 | 82 | 235 |
| 2009-06-23 | 22,590 | 22,590 | 21,480 | 21,700 | 74 | 217 |
| 2009-06-22 | 24,000 | 24,300 | 22,500 | 22,610 | 142 | 226.10 |
| 2009-06-19 | 25,010 | 25,200 | 24,000 | 24,300 | 119 | 243 |
| 2009-06-18 | 25,820 | 25,900 | 24,800 | 25,310 | 130 | 253.10 |
| 2009-06-17 | 25,300 | 27,500 | 25,000 | 25,810 | 187 | 258.10 |
| 2009-06-16 | 26,970 | 27,000 | 24,800 | 26,800 | 459 | 268 |
| 2009-06-15 | 27,100 | 27,420 | 27,000 | 27,000 | 830 | 270 |
| 2009-06-12 | 31,000 | 31,000 | 31,000 | 31,000 | 25 | 310 |
| 2009-06-11 | 35,400 | 36,000 | 31,800 | 35,000 | 256 | 350 |
| 2009-06-10 | 32,000 | 35,200 | 31,550 | 33,000 | 378 | 330 |
| 2009-06-09 | 31,800 | 32,400 | 30,500 | 31,200 | 172 | 312 |
| 2009-06-08 | 27,800 | 31,800 | 27,800 | 31,000 | 110 | 310 |
| 2009-06-05 | 32,750 | 32,750 | 29,000 | 29,000 | 238 | 290 |
| 2009-06-04 | 31,950 | 35,600 | 31,950 | 33,000 | 316 | 330 |
| 2009-06-03 | 31,500 | 31,800 | 30,450 | 31,800 | 399 | 318 |
| 2009-06-02 | 28,500 | 28,800 | 28,000 | 28,800 | 402 | 288 |
| 2009-06-01 | 24,900 | 25,800 | 24,600 | 25,800 | 367 | 258 |
| 2009-05-29 | 24,000 | 24,600 | 21,000 | 22,800 | 375 | 228 |
| 2009-05-28 | 19,800 | 23,700 | 19,800 | 23,700 | 186 | 237 |
| 2009-05-27 | 19,400 | 21,400 | 19,400 | 20,700 | 82 | 207 |
| 2009-05-26 | 18,410 | 19,400 | 18,280 | 19,400 | 22 | 194 |
| 2009-05-25 | 18,200 | 18,810 | 18,200 | 18,810 | 25 | 188.10 |
| 2009-05-22 | 19,020 | 19,050 | 18,700 | 19,000 | 12 | 190 |
| 2009-05-21 | 19,310 | 20,110 | 19,000 | 19,220 | 37 | 192.20 |
| 2009-05-20 | 19,500 | 20,700 | 19,300 | 19,300 | 58 | 193 |
| 2009-05-19 | 19,210 | 19,800 | 19,210 | 19,410 | 17 | 194.10 |
| 2009-05-18 | 19,000 | 19,020 | 19,000 | 19,010 | 28 | 190.10 |
| 2009-05-15 | 18,900 | 19,220 | 18,900 | 19,220 | 12 | 192.20 |
| 2009-05-14 | 20,400 | 21,000 | 19,300 | 19,300 | 11 | 193 |
| 2009-05-13 | 20,000 | 20,400 | 20,000 | 20,400 | 13 | 204 |
| 2009-05-12 | 20,700 | 20,700 | 20,000 | 20,000 | 80 | 200 |
| 2009-05-11 | 19,310 | 19,400 | 18,800 | 18,800 | 12 | 188 |
| 2009-05-08 | 19,500 | 19,500 | 18,900 | 18,900 | 12 | 189 |
| 2009-05-07 | 19,300 | 19,400 | 19,290 | 19,290 | 20 | 192.90 |
| 2009-05-01 | 18,450 | 19,300 | 18,000 | 19,300 | 9 | 193 |
| 2009-04-30 | 18,500 | 18,500 | 18,500 | 18,500 | 4 | 185 |
| 2009-04-28 | 18,100 | 19,400 | 18,100 | 19,400 | 24 | 194 |
| 2009-04-27 | 19,000 | 20,000 | 19,000 | 19,700 | 19 | 197 |
| 2009-04-24 | 17,300 | 19,000 | 17,300 | 19,000 | 26 | 190 |
| 2009-04-23 | 17,100 | 17,100 | 17,100 | 17,100 | 3 | 171 |
| 2009-04-22 | 17,000 | 17,100 | 17,000 | 17,100 | 10 | 171 |
| 2009-04-21 | 17,400 | 17,400 | 17,000 | 17,000 | 6 | 170 |
| 2009-04-20 | 18,000 | 18,000 | 16,980 | 17,100 | 8 | 171 |
| 2009-04-16 | 18,700 | 19,000 | 18,500 | 18,500 | 18 | 185 |
| 2009-04-15 | 17,700 | 17,700 | 17,700 | 17,700 | 6 | 177 |
| 2009-04-14 | 18,200 | 18,200 | 17,400 | 17,700 | 4 | 177 |
| 2009-04-13 | 18,000 | 19,350 | 18,000 | 19,000 | 43 | 190 |
| 2009-04-10 | 16,520 | 18,200 | 16,520 | 17,350 | 38 | 173.50 |
| 2009-04-09 | 16,750 | 17,800 | 16,510 | 16,520 | 18 | 165.20 |
| 2009-04-08 | 16,500 | 16,750 | 16,300 | 16,750 | 10 | 167.50 |
| 2009-04-07 | 17,600 | 18,000 | 15,900 | 15,900 | 53 | 159 |
| 2009-04-06 | 17,000 | 17,400 | 16,620 | 17,400 | 38 | 174 |
| 2009-04-03 | 15,900 | 17,100 | 15,500 | 17,100 | 44 | 171 |
| 2009-04-02 | 16,050 | 16,100 | 15,220 | 15,500 | 61 | 155 |
| 2009-04-01 | 16,040 | 16,220 | 16,040 | 16,220 | 2 | 162.20 |
| 2009-03-31 | 16,500 | 16,500 | 16,100 | 16,100 | 4 | 161 |
| 2009-03-30 | 16,200 | 16,500 | 16,030 | 16,500 | 14 | 165 |
| 2009-03-27 | 17,190 | 17,200 | 16,100 | 16,100 | 16 | 161 |
| 2009-03-26 | 17,190 | 17,190 | 17,190 | 17,190 | 1 | 171.90 |
| 2009-03-24 | 17,200 | 17,200 | 16,200 | 17,200 | 6 | 172 |
| 2009-03-23 | 16,410 | 17,300 | 16,410 | 17,000 | 6 | 170 |
| 2009-03-19 | 15,000 | 16,500 | 15,000 | 16,400 | 23 | 164 |
| 2009-03-18 | 15,800 | 16,200 | 15,000 | 15,000 | 74 | 150 |
| 2009-03-17 | 16,500 | 16,500 | 15,700 | 15,700 | 39 | 157 |
| 2009-03-16 | 17,000 | 17,000 | 16,410 | 16,500 | 16 | 165 |
| 2009-03-13 | 16,980 | 16,980 | 16,300 | 16,800 | 40 | 168 |
| 2009-03-12 | 17,000 | 17,500 | 17,000 | 17,000 | 63 | 170 |
| 2009-03-11 | 18,410 | 19,000 | 18,200 | 19,000 | 28 | 190 |
| 2009-03-10 | 17,500 | 18,400 | 17,500 | 18,400 | 18 | 184 |
| 2009-03-09 | 17,060 | 17,100 | 17,060 | 17,100 | 6 | 171 |
| 2009-03-06 | 17,000 | 17,000 | 17,000 | 17,000 | 9 | 170 |
| 2009-03-05 | 17,000 | 17,100 | 17,000 | 17,000 | 10 | 170 |
| 2009-03-04 | 18,430 | 18,430 | 16,610 | 16,610 | 12 | 166.10 |
| 2009-03-03 | 17,010 | 17,030 | 17,010 | 17,030 | 7 | 170.30 |
| 2009-03-02 | 17,410 | 17,410 | 17,000 | 17,000 | 10 | 170 |
| 2009-02-27 | 18,990 | 18,990 | 17,010 | 17,810 | 14 | 178.10 |
| 2009-02-26 | 18,000 | 19,000 | 18,000 | 19,000 | 17 | 190 |
| 2009-02-25 | 17,200 | 18,000 | 17,000 | 18,000 | 10 | 180 |
| 2009-02-24 | 16,600 | 17,610 | 16,600 | 17,000 | 28 | 170 |
| 2009-02-23 | 18,000 | 18,000 | 17,400 | 17,400 | 12 | 174 |
| 2009-02-20 | 18,600 | 18,600 | 18,150 | 18,150 | 32 | 181.50 |
| 2009-02-19 | 18,300 | 18,600 | 18,300 | 18,600 | 19 | 186 |
| 2009-02-18 | 18,000 | 18,700 | 18,000 | 18,300 | 43 | 183 |
| 2009-02-17 | 21,500 | 21,500 | 18,700 | 18,700 | 65 | 187 |
| 2009-02-16 | 18,300 | 20,000 | 18,300 | 20,000 | 40 | 200 |
| 2009-02-13 | 18,500 | 18,500 | 17,800 | 18,000 | 62 | 180 |
| 2009-02-12 | 18,700 | 19,000 | 18,000 | 18,700 | 70 | 187 |
| 2009-02-10 | 18,200 | 19,400 | 18,000 | 18,500 | 61 | 185 |
| 2009-02-09 | 23,100 | 23,100 | 19,800 | 19,800 | 162 | 198 |
| 2009-02-06 | 23,000 | 23,000 | 21,100 | 22,800 | 425 | 228 |
| 2009-02-05 | 20,000 | 20,000 | 19,700 | 20,000 | 194 | 200 |
| 2009-02-04 | 18,000 | 18,000 | 18,000 | 18,000 | 257 | 180 |
| 2009-02-02 | 14,300 | 14,300 | 14,000 | 14,000 | 5 | 140 |
| 2009-01-30 | 15,200 | 15,200 | 14,700 | 14,700 | 2 | 147 |
| 2009-01-29 | 14,700 | 15,500 | 14,700 | 15,500 | 9 | 155 |
| 2009-01-27 | 15,050 | 15,900 | 15,050 | 15,900 | 3 | 159 |
| 2009-01-26 | 15,910 | 15,910 | 15,250 | 15,250 | 4 | 152.50 |
| 2009-01-23 | 15,100 | 15,110 | 15,100 | 15,110 | 3 | 151.10 |
| 2009-01-22 | 15,160 | 15,510 | 15,100 | 15,320 | 21 | 153.20 |
| 2009-01-21 | 15,130 | 15,140 | 15,130 | 15,140 | 8 | 151.40 |
| 2009-01-20 | 15,730 | 15,730 | 15,520 | 15,530 | 8 | 155.30 |
| 2009-01-19 | 15,730 | 15,740 | 15,720 | 15,720 | 12 | 157.20 |
| 2009-01-16 | 15,710 | 15,720 | 15,710 | 15,720 | 6 | 157.20 |
| 2009-01-15 | 17,000 | 17,000 | 15,300 | 15,700 | 44 | 157 |
| 2009-01-14 | 16,000 | 17,000 | 16,000 | 17,000 | 13 | 170 |
| 2009-01-13 | 17,230 | 17,230 | 17,230 | 17,230 | 7 | 172.30 |
| 2009-01-09 | 17,210 | 17,210 | 17,210 | 17,210 | 4 | 172.10 |
| 2009-01-08 | 17,100 | 17,210 | 17,100 | 17,200 | 9 | 172 |
| 2009-01-07 | 18,000 | 18,200 | 17,900 | 18,100 | 22 | 181 |
| 2009-01-06 | 18,000 | 19,000 | 18,000 | 19,000 | 36 | 190 |
| 2009-01-05 | 17,500 | 18,310 | 17,500 | 18,310 | 4 | 183.10 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
