6786 (株)RVH 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 | 59,500 | 59,900 | 59,000 | 59,500 | 42 | 595 |
| 2009-12-29 | 59,500 | 59,500 | 59,000 | 59,500 | 36 | 595 |
| 2009-12-28 | 59,700 | 60,000 | 58,900 | 59,500 | 51 | 595 |
| 2009-12-25 | 60,000 | 60,000 | 59,000 | 59,100 | 73 | 591 |
| 2009-12-24 | 56,600 | 61,100 | 56,600 | 58,500 | 145 | 585 |
| 2009-12-22 | 56,500 | 57,600 | 54,000 | 57,600 | 190 | 576 |
| 2009-12-21 | 57,100 | 57,900 | 55,500 | 55,500 | 25 | 555 |
| 2009-12-18 | 54,200 | 56,200 | 54,200 | 56,100 | 6 | 561 |
| 2009-12-17 | 57,500 | 57,500 | 54,000 | 56,000 | 20 | 560 |
| 2009-12-16 | 55,400 | 57,000 | 55,400 | 57,000 | 3 | 570 |
| 2009-12-15 | 56,000 | 56,500 | 54,500 | 56,500 | 33 | 565 |
| 2009-12-14 | 55,500 | 55,500 | 54,500 | 55,500 | 16 | 555 |
| 2009-12-11 | 54,000 | 56,000 | 54,000 | 56,000 | 11 | 560 |
| 2009-12-10 | 56,800 | 57,300 | 55,000 | 55,000 | 29 | 550 |
| 2009-12-09 | 57,200 | 58,200 | 56,300 | 57,300 | 42 | 573 |
| 2009-12-08 | 57,200 | 57,200 | 56,700 | 57,200 | 15 | 572 |
| 2009-12-07 | 57,200 | 57,200 | 56,700 | 57,200 | 90 | 572 |
| 2009-12-04 | 56,500 | 57,100 | 54,000 | 57,100 | 43 | 571 |
| 2009-12-03 | 58,000 | 59,500 | 57,000 | 57,000 | 8 | 570 |
| 2009-12-02 | 55,900 | 57,000 | 53,000 | 57,000 | 18 | 570 |
| 2009-12-01 | 57,300 | 57,300 | 55,800 | 55,900 | 6 | 559 |
| 2009-11-30 | 61,500 | 61,500 | 57,500 | 58,500 | 59 | 585 |
| 2009-11-27 | 54,700 | 59,000 | 54,700 | 57,000 | 95 | 570 |
| 2009-11-26 | 51,400 | 54,700 | 50,000 | 54,700 | 39 | 547 |
| 2009-11-25 | 54,000 | 54,000 | 51,900 | 51,900 | 41 | 519 |
| 2009-11-24 | 55,900 | 56,700 | 54,500 | 54,500 | 12 | 545 |
| 2009-11-20 | 51,600 | 56,000 | 50,000 | 56,000 | 79 | 560 |
| 2009-11-19 | 54,200 | 54,200 | 50,500 | 52,600 | 55 | 526 |
| 2009-11-18 | 56,000 | 56,000 | 54,000 | 55,500 | 18 | 555 |
| 2009-11-17 | 56,100 | 56,100 | 53,500 | 56,000 | 22 | 560 |
| 2009-11-16 | 56,300 | 58,000 | 56,300 | 56,600 | 52 | 566 |
| 2009-11-13 | 56,400 | 57,900 | 56,200 | 56,300 | 74 | 563 |
| 2009-11-12 | 59,300 | 59,300 | 56,900 | 56,900 | 14 | 569 |
| 2009-11-11 | 56,900 | 59,400 | 56,200 | 59,400 | 77 | 594 |
| 2009-11-10 | 56,000 | 59,400 | 56,000 | 59,400 | 15 | 594 |
| 2009-11-09 | 55,800 | 57,300 | 55,400 | 55,700 | 24 | 557 |
| 2009-11-06 | 58,400 | 60,000 | 57,800 | 57,800 | 40 | 578 |
| 2009-11-05 | 55,800 | 56,900 | 55,000 | 56,900 | 58 | 569 |
| 2009-11-04 | 56,500 | 60,500 | 56,000 | 59,800 | 49 | 598 |
| 2009-11-02 | 53,700 | 57,000 | 53,600 | 56,500 | 45 | 565 |
| 2009-10-30 | 57,700 | 57,700 | 57,600 | 57,700 | 61 | 577 |
| 2009-10-29 | 54,600 | 56,000 | 52,700 | 52,700 | 49 | 527 |
| 2009-10-28 | 55,200 | 55,200 | 53,100 | 53,500 | 123 | 535 |
| 2009-10-27 | 62,500 | 62,500 | 57,000 | 57,700 | 182 | 577 |
| 2009-10-26 | 64,000 | 68,700 | 60,500 | 62,000 | 289 | 620 |
| 2009-10-23 | 58,900 | 64,300 | 58,900 | 64,300 | 747 | 643 |
| 2009-10-22 | 57,800 | 61,300 | 56,800 | 59,400 | 504 | 594 |
| 2009-10-21 | 51,900 | 56,500 | 49,800 | 56,300 | 227 | 563 |
| 2009-10-20 | 50,300 | 53,100 | 50,300 | 53,100 | 475 | 531 |
| 2009-10-19 | 47,900 | 49,500 | 47,500 | 49,100 | 121 | 491 |
| 2009-10-16 | 44,600 | 47,500 | 44,600 | 47,500 | 170 | 475 |
| 2009-10-15 | 44,500 | 44,700 | 44,000 | 44,700 | 29 | 447 |
| 2009-10-14 | 42,550 | 44,000 | 41,950 | 44,000 | 47 | 440 |
| 2009-10-13 | 41,400 | 42,550 | 41,200 | 42,550 | 29 | 425.50 |
| 2009-10-09 | 40,000 | 41,400 | 39,700 | 41,400 | 36 | 414 |
| 2009-10-08 | 39,900 | 41,050 | 39,800 | 40,000 | 25 | 400 |
| 2009-10-07 | 38,550 | 38,800 | 38,550 | 38,800 | 10 | 388 |
| 2009-10-06 | 36,500 | 36,500 | 36,500 | 36,500 | 12 | 365 |
| 2009-10-05 | 37,400 | 38,600 | 37,100 | 37,100 | 16 | 371 |
| 2009-10-02 | 38,100 | 38,100 | 37,300 | 37,550 | 33 | 375.50 |
| 2009-10-01 | 38,700 | 38,950 | 38,200 | 38,250 | 59 | 382.50 |
| 2009-09-30 | 39,000 | 39,000 | 38,600 | 39,000 | 22 | 390 |
| 2009-09-29 | 39,000 | 39,500 | 38,200 | 39,500 | 14 | 395 |
| 2009-09-28 | 38,550 | 39,350 | 38,550 | 38,950 | 20 | 389.50 |
| 2009-09-25 | 39,500 | 39,500 | 39,250 | 39,250 | 16 | 392.50 |
| 2009-09-24 | 40,100 | 41,700 | 40,000 | 40,100 | 40 | 401 |
| 2009-09-18 | 41,250 | 41,400 | 40,900 | 41,100 | 27 | 411 |
| 2009-09-17 | 40,300 | 41,100 | 40,300 | 41,100 | 6 | 411 |
| 2009-09-16 | 39,100 | 40,800 | 39,100 | 40,700 | 53 | 407 |
| 2009-09-15 | 38,800 | 40,300 | 38,800 | 40,300 | 16 | 403 |
| 2009-09-14 | 38,000 | 40,000 | 38,000 | 40,000 | 38 | 400 |
| 2009-09-11 | 40,400 | 40,400 | 37,100 | 38,000 | 55 | 380 |
| 2009-09-10 | 39,400 | 39,450 | 39,050 | 39,200 | 9 | 392 |
| 2009-09-09 | 40,400 | 40,400 | 39,000 | 39,000 | 52 | 390 |
| 2009-09-08 | 39,200 | 40,000 | 39,100 | 40,000 | 37 | 400 |
| 2009-09-07 | 39,600 | 39,600 | 37,500 | 37,500 | 51 | 375 |
| 2009-09-04 | 39,600 | 40,000 | 39,600 | 40,000 | 15 | 400 |
| 2009-09-03 | 39,600 | 40,000 | 39,600 | 39,700 | 24 | 397 |
| 2009-09-02 | 39,900 | 40,700 | 39,100 | 40,000 | 50 | 400 |
| 2009-09-01 | 39,600 | 40,300 | 38,900 | 40,300 | 31 | 403 |
| 2009-08-31 | 39,000 | 40,000 | 39,000 | 40,000 | 66 | 400 |
| 2009-08-28 | 38,700 | 40,300 | 38,500 | 38,500 | 21 | 385 |
| 2009-08-27 | 37,700 | 40,500 | 37,700 | 39,100 | 82 | 391 |
| 2009-08-26 | 36,500 | 37,400 | 35,000 | 36,500 | 90 | 365 |
| 2009-08-25 | 37,700 | 37,700 | 36,400 | 37,200 | 6 | 372 |
| 2009-08-24 | 35,800 | 36,600 | 35,800 | 36,200 | 20 | 362 |
| 2009-08-21 | 35,900 | 37,700 | 35,900 | 37,000 | 55 | 370 |
| 2009-08-20 | 37,950 | 37,950 | 36,200 | 36,200 | 40 | 362 |
| 2009-08-19 | 38,800 | 41,150 | 38,750 | 39,550 | 22 | 395.50 |
| 2009-08-18 | 38,900 | 38,900 | 38,100 | 38,900 | 44 | 389 |
| 2009-08-17 | 41,900 | 41,900 | 38,300 | 39,700 | 88 | 397 |
| 2009-08-14 | 40,800 | 41,900 | 40,800 | 41,900 | 34 | 419 |
| 2009-08-13 | 41,700 | 41,700 | 39,700 | 40,550 | 12 | 405.50 |
| 2009-08-12 | 39,250 | 41,900 | 38,500 | 41,900 | 47 | 419 |
| 2009-08-11 | 39,100 | 40,000 | 39,000 | 40,000 | 23 | 400 |
| 2009-08-10 | 39,200 | 39,500 | 39,100 | 39,500 | 13 | 395 |
| 2009-08-07 | 40,000 | 40,000 | 39,800 | 40,000 | 18 | 400 |
| 2009-08-06 | 39,500 | 39,800 | 39,000 | 39,800 | 30 | 398 |
| 2009-08-05 | 39,200 | 39,950 | 39,150 | 39,950 | 16 | 399.50 |
| 2009-08-04 | 39,250 | 40,500 | 38,600 | 39,600 | 76 | 396 |
| 2009-08-03 | 40,100 | 41,000 | 39,000 | 41,000 | 35 | 410 |
| 2009-07-31 | 42,000 | 42,450 | 41,500 | 42,000 | 33 | 420 |
| 2009-07-30 | 42,300 | 44,100 | 41,600 | 42,800 | 45 | 428 |
| 2009-07-29 | 41,600 | 44,000 | 41,200 | 43,500 | 56 | 435 |
| 2009-07-28 | 43,500 | 43,500 | 40,800 | 42,000 | 29 | 420 |
| 2009-07-27 | 45,000 | 46,300 | 43,000 | 43,700 | 116 | 437 |
| 2009-07-24 | 40,700 | 42,800 | 40,500 | 42,500 | 162 | 425 |
| 2009-07-23 | 39,500 | 40,800 | 39,100 | 39,900 | 34 | 399 |
| 2009-07-22 | 38,900 | 39,700 | 38,900 | 39,400 | 38 | 394 |
| 2009-07-21 | 37,850 | 37,850 | 36,500 | 37,700 | 18 | 377 |
| 2009-07-17 | 35,500 | 37,000 | 35,000 | 35,450 | 29 | 354.50 |
| 2009-07-16 | 37,300 | 39,400 | 34,600 | 35,000 | 190 | 350 |
| 2009-07-15 | 35,300 | 36,400 | 35,000 | 36,100 | 93 | 361 |
| 2009-07-14 | 32,100 | 32,900 | 30,800 | 32,900 | 114 | 329 |
| 2009-07-13 | 34,700 | 34,700 | 32,000 | 32,500 | 89 | 325 |
| 2009-07-10 | 35,200 | 36,000 | 35,050 | 35,500 | 84 | 355 |
| 2009-07-09 | 35,000 | 36,000 | 34,100 | 35,600 | 140 | 356 |
| 2009-07-08 | 38,500 | 38,800 | 36,300 | 36,400 | 32 | 364 |
| 2009-07-07 | 39,050 | 40,000 | 36,500 | 38,900 | 108 | 389 |
| 2009-07-06 | 40,300 | 40,300 | 38,100 | 38,400 | 60 | 384 |
| 2009-07-03 | 36,300 | 39,900 | 36,300 | 39,500 | 129 | 395 |
| 2009-07-02 | 40,000 | 42,000 | 39,000 | 39,900 | 546 | 399 |
| 2009-07-01 | 37,700 | 38,000 | 37,200 | 38,000 | 187 | 380 |
| 2009-06-30 | 30,200 | 34,000 | 30,200 | 34,000 | 173 | 340 |
| 2009-06-29 | 29,400 | 30,000 | 29,200 | 30,000 | 53 | 300 |
| 2009-06-26 | 29,900 | 30,400 | 29,100 | 29,200 | 21 | 292 |
| 2009-06-25 | 30,200 | 30,500 | 28,800 | 29,300 | 97 | 293 |
| 2009-06-24 | 29,010 | 30,200 | 29,000 | 29,300 | 99 | 293 |
| 2009-06-23 | 29,600 | 29,600 | 28,000 | 28,710 | 60 | 287.10 |
| 2009-06-22 | 28,000 | 29,100 | 28,000 | 28,710 | 47 | 287.10 |
| 2009-06-19 | 26,700 | 28,300 | 26,610 | 27,700 | 93 | 277 |
| 2009-06-18 | 27,500 | 27,700 | 26,800 | 27,000 | 92 | 270 |
| 2009-06-17 | 26,710 | 28,600 | 26,710 | 27,500 | 71 | 275 |
| 2009-06-16 | 27,000 | 30,300 | 26,700 | 27,500 | 261 | 275 |
| 2009-06-15 | 27,500 | 27,900 | 26,250 | 27,300 | 72 | 273 |
| 2009-06-12 | 26,150 | 27,600 | 26,000 | 27,500 | 93 | 275 |
| 2009-06-11 | 25,600 | 26,000 | 24,200 | 25,700 | 49 | 257 |
| 2009-06-10 | 26,000 | 26,000 | 25,000 | 25,900 | 17 | 259 |
| 2009-06-09 | 25,200 | 26,300 | 25,200 | 26,000 | 109 | 260 |
| 2009-06-08 | 24,510 | 25,490 | 24,500 | 25,490 | 62 | 254.90 |
| 2009-06-05 | 24,500 | 24,500 | 24,500 | 24,500 | 15 | 245 |
| 2009-06-04 | 25,000 | 25,000 | 23,700 | 24,800 | 44 | 248 |
| 2009-06-03 | 26,490 | 26,800 | 24,980 | 25,900 | 52 | 259 |
| 2009-06-02 | 24,230 | 26,300 | 24,230 | 25,600 | 59 | 256 |
| 2009-06-01 | 25,000 | 25,800 | 24,100 | 25,700 | 106 | 257 |
| 2009-05-29 | 25,640 | 25,640 | 24,100 | 25,000 | 109 | 250 |
| 2009-05-28 | 25,650 | 26,700 | 25,340 | 25,640 | 27 | 256.40 |
| 2009-05-27 | 25,150 | 25,650 | 24,600 | 25,650 | 40 | 256.50 |
| 2009-05-26 | 24,700 | 24,700 | 23,400 | 24,250 | 22 | 242.50 |
| 2009-05-25 | 22,400 | 22,400 | 21,820 | 22,300 | 29 | 223 |
| 2009-05-22 | 22,300 | 22,700 | 21,400 | 22,400 | 29 | 224 |
| 2009-05-21 | 22,920 | 23,000 | 22,200 | 22,200 | 22 | 222 |
| 2009-05-20 | 24,940 | 24,940 | 22,600 | 22,620 | 25 | 226.20 |
| 2009-05-19 | 22,700 | 25,000 | 22,200 | 25,000 | 35 | 250 |
| 2009-05-18 | 23,420 | 23,420 | 22,000 | 22,100 | 28 | 221 |
| 2009-05-15 | 25,010 | 25,500 | 24,010 | 24,020 | 41 | 240.20 |
| 2009-05-14 | 24,890 | 25,000 | 23,800 | 25,000 | 49 | 250 |
| 2009-05-13 | 24,910 | 25,500 | 24,000 | 25,500 | 37 | 255 |
| 2009-05-12 | 24,700 | 25,500 | 23,110 | 23,110 | 45 | 231.10 |
| 2009-05-11 | 22,500 | 26,000 | 22,500 | 24,400 | 29 | 244 |
| 2009-05-08 | 23,280 | 25,380 | 23,280 | 24,600 | 23 | 246 |
| 2009-05-07 | 23,260 | 23,560 | 21,620 | 22,600 | 41 | 226 |
| 2009-05-01 | 27,100 | 27,100 | 23,220 | 24,760 | 70 | 247.60 |
| 2009-04-30 | 27,500 | 27,500 | 25,600 | 26,200 | 135 | 262 |
| 2009-04-28 | 21,500 | 24,500 | 21,500 | 24,500 | 62 | 245 |
| 2009-04-27 | 19,560 | 21,500 | 19,500 | 21,500 | 64 | 215 |
| 2009-04-24 | 18,700 | 19,500 | 18,690 | 19,500 | 53 | 195 |
| 2009-04-23 | 17,500 | 17,500 | 17,500 | 17,500 | 6 | 175 |
| 2009-04-22 | 18,500 | 18,500 | 17,400 | 18,400 | 6 | 184 |
| 2009-04-21 | 18,000 | 18,550 | 17,950 | 18,550 | 5 | 185.50 |
| 2009-04-20 | 18,300 | 18,300 | 18,300 | 18,300 | 5 | 183 |
| 2009-04-17 | 17,800 | 18,300 | 17,800 | 18,300 | 4 | 183 |
| 2009-04-15 | 17,870 | 19,100 | 17,500 | 19,100 | 33 | 191 |
| 2009-04-14 | 17,800 | 17,800 | 17,200 | 17,800 | 14 | 178 |
| 2009-04-13 | 16,500 | 16,600 | 16,100 | 16,600 | 18 | 166 |
| 2009-04-10 | 17,200 | 17,200 | 16,300 | 16,610 | 22 | 166.10 |
| 2009-04-09 | 17,880 | 17,880 | 16,670 | 16,840 | 24 | 168.40 |
| 2009-04-08 | 18,260 | 18,260 | 16,800 | 17,600 | 56 | 176 |
| 2009-04-07 | 17,800 | 18,200 | 17,400 | 17,460 | 38 | 174.60 |
| 2009-04-06 | 17,310 | 18,500 | 17,310 | 18,500 | 20 | 185 |
| 2009-04-03 | 18,100 | 18,300 | 17,300 | 17,300 | 45 | 173 |
| 2009-04-02 | 17,960 | 18,400 | 17,100 | 17,100 | 72 | 171 |
| 2009-04-01 | 17,510 | 18,360 | 17,510 | 18,360 | 5 | 183.60 |
| 2009-03-31 | 18,350 | 18,400 | 17,510 | 17,510 | 22 | 175.10 |
| 2009-03-30 | 18,000 | 18,000 | 17,750 | 17,750 | 9 | 177.50 |
| 2009-03-27 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2009-03-26 | 18,510 | 18,510 | 17,000 | 17,610 | 51 | 176.10 |
| 2009-03-25 | 19,210 | 19,220 | 18,500 | 18,510 | 52 | 185.10 |
| 2009-03-24 | 20,010 | 20,010 | 20,010 | 20,010 | 30 | 200.10 |
| 2009-03-23 | 18,210 | 18,420 | 17,800 | 17,810 | 36 | 178.10 |
| 2009-03-19 | 19,130 | 20,010 | 18,610 | 18,610 | 72 | 186.10 |
| 2009-03-18 | 21,000 | 21,230 | 21,000 | 21,230 | 19 | 212.30 |
| 2009-03-17 | 20,800 | 21,000 | 20,600 | 21,000 | 12 | 210 |
| 2009-03-16 | 20,600 | 21,000 | 20,000 | 21,000 | 36 | 210 |
| 2009-03-13 | 19,500 | 19,800 | 19,020 | 19,800 | 21 | 198 |
| 2009-03-12 | 18,900 | 18,900 | 18,900 | 18,900 | 4 | 189 |
| 2009-03-11 | 19,000 | 19,000 | 18,200 | 18,800 | 20 | 188 |
| 2009-03-10 | 18,030 | 18,500 | 16,510 | 17,910 | 48 | 179.10 |
| 2009-03-09 | 18,430 | 18,430 | 17,830 | 18,430 | 18 | 184.30 |
| 2009-03-06 | 18,600 | 18,600 | 17,830 | 17,830 | 40 | 178.30 |
| 2009-03-05 | 18,750 | 19,800 | 18,750 | 19,800 | 35 | 198 |
| 2009-03-04 | 17,790 | 18,000 | 17,790 | 18,000 | 62 | 180 |
| 2009-03-03 | 17,400 | 17,700 | 17,400 | 17,500 | 32 | 175 |
| 2009-03-02 | 16,100 | 17,400 | 16,100 | 17,400 | 7 | 174 |
| 2009-02-27 | 17,100 | 17,100 | 16,900 | 16,900 | 52 | 169 |
| 2009-02-26 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 169 |
| 2009-02-25 | 15,500 | 16,900 | 15,500 | 16,900 | 10 | 169 |
| 2009-02-24 | 15,400 | 16,400 | 15,400 | 15,400 | 21 | 154 |
| 2009-02-23 | 17,500 | 17,500 | 17,400 | 17,400 | 35 | 174 |
| 2009-02-20 | 17,100 | 17,500 | 17,100 | 17,500 | 4 | 175 |
| 2009-02-19 | 17,500 | 17,500 | 17,500 | 17,500 | 10 | 175 |
| 2009-02-17 | 18,200 | 18,200 | 17,950 | 17,950 | 2 | 179.50 |
| 2009-02-16 | 16,900 | 17,800 | 16,900 | 17,800 | 50 | 178 |
| 2009-02-13 | 16,800 | 17,000 | 16,800 | 17,000 | 33 | 170 |
| 2009-02-12 | 17,700 | 17,700 | 17,500 | 17,500 | 10 | 175 |
| 2009-02-10 | 17,300 | 17,700 | 17,300 | 17,700 | 2 | 177 |
| 2009-02-09 | 18,140 | 18,140 | 16,550 | 16,550 | 29 | 165.50 |
| 2009-02-06 | 18,740 | 18,740 | 17,740 | 18,540 | 8 | 185.40 |
| 2009-02-05 | 18,700 | 18,750 | 18,700 | 18,750 | 8 | 187.50 |
| 2009-02-04 | 17,900 | 18,900 | 17,100 | 17,700 | 20 | 177 |
| 2009-02-03 | 18,800 | 18,800 | 18,500 | 18,700 | 11 | 187 |
| 2009-02-02 | 20,610 | 20,610 | 18,600 | 19,510 | 41 | 195.10 |
| 2009-01-30 | 19,320 | 19,320 | 19,000 | 19,010 | 7 | 190.10 |
| 2009-01-29 | 21,100 | 21,100 | 19,510 | 19,510 | 29 | 195.10 |
| 2009-01-28 | 21,310 | 21,310 | 21,310 | 21,310 | 2 | 213.10 |
| 2009-01-27 | 21,510 | 21,510 | 21,000 | 21,300 | 7 | 213 |
| 2009-01-26 | 21,500 | 21,500 | 21,500 | 21,500 | 30 | 215 |
| 2009-01-23 | 22,520 | 22,520 | 22,520 | 22,520 | 1 | 225.20 |
| 2009-01-22 | 22,980 | 22,980 | 22,500 | 22,510 | 14 | 225.10 |
| 2009-01-21 | 22,980 | 22,980 | 22,980 | 22,980 | 1 | 229.80 |
| 2009-01-20 | 23,010 | 23,010 | 22,970 | 22,980 | 3 | 229.80 |
| 2009-01-19 | 23,000 | 23,010 | 23,000 | 23,000 | 7 | 230 |
| 2009-01-16 | 23,400 | 23,520 | 23,400 | 23,520 | 9 | 235.20 |
| 2009-01-15 | 24,940 | 24,940 | 22,400 | 23,700 | 25 | 237 |
| 2009-01-14 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2009-01-13 | 24,720 | 25,000 | 24,700 | 25,000 | 47 | 250 |
| 2009-01-09 | 25,000 | 25,020 | 24,500 | 24,510 | 20 | 245.10 |
| 2009-01-08 | 24,810 | 25,000 | 24,810 | 25,000 | 3 | 250 |
| 2009-01-07 | 25,000 | 25,300 | 24,750 | 24,800 | 23 | 248 |
| 2009-01-06 | 25,000 | 25,480 | 24,900 | 25,000 | 47 | 250 |
| 2009-01-05 | 25,110 | 25,110 | 25,100 | 25,100 | 6 | 251 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
