7707 プレシジョン・システム・サイエンス(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 | 121,800 | 123,500 | 120,000 | 120,500 | 81 | 301.25 |
| 2009-12-29 | 125,000 | 125,500 | 122,600 | 123,700 | 144 | 309.25 |
| 2009-12-28 | 118,400 | 124,600 | 118,400 | 122,400 | 134 | 306 |
| 2009-12-25 | 117,500 | 118,300 | 115,100 | 117,500 | 159 | 293.75 |
| 2009-12-24 | 118,300 | 119,200 | 115,100 | 117,500 | 183 | 293.75 |
| 2009-12-22 | 121,100 | 122,900 | 117,000 | 118,000 | 245 | 295 |
| 2009-12-21 | 120,200 | 125,500 | 119,600 | 119,700 | 194 | 299.25 |
| 2009-12-18 | 122,000 | 126,000 | 118,500 | 124,000 | 175 | 310 |
| 2009-12-17 | 122,600 | 123,500 | 122,200 | 122,400 | 107 | 306 |
| 2009-12-16 | 125,000 | 126,000 | 123,000 | 125,400 | 76 | 313.50 |
| 2009-12-15 | 121,800 | 128,000 | 120,100 | 125,000 | 114 | 312.50 |
| 2009-12-14 | 123,000 | 123,000 | 119,000 | 121,700 | 67 | 304.25 |
| 2009-12-11 | 122,000 | 124,400 | 118,500 | 123,000 | 224 | 307.50 |
| 2009-12-10 | 127,000 | 128,200 | 122,000 | 125,800 | 136 | 314.50 |
| 2009-12-09 | 131,000 | 131,000 | 127,500 | 127,500 | 115 | 318.75 |
| 2009-12-08 | 133,700 | 134,500 | 131,000 | 132,300 | 96 | 330.75 |
| 2009-12-07 | 134,000 | 134,100 | 131,000 | 131,800 | 117 | 329.50 |
| 2009-12-04 | 132,000 | 133,500 | 129,600 | 130,100 | 148 | 325.25 |
| 2009-12-03 | 125,500 | 132,000 | 123,100 | 130,800 | 179 | 327 |
| 2009-12-02 | 128,000 | 128,000 | 122,700 | 124,500 | 110 | 311.25 |
| 2009-12-01 | 124,400 | 126,000 | 121,200 | 125,000 | 94 | 312.50 |
| 2009-11-30 | 119,800 | 125,800 | 119,800 | 124,500 | 173 | 311.25 |
| 2009-11-27 | 124,900 | 125,500 | 119,500 | 119,700 | 265 | 299.25 |
| 2009-11-26 | 132,900 | 133,500 | 127,400 | 128,900 | 173 | 322.25 |
| 2009-11-25 | 120,000 | 137,800 | 117,300 | 130,200 | 362 | 325.50 |
| 2009-11-24 | 128,000 | 134,800 | 123,100 | 124,000 | 382 | 310 |
| 2009-11-20 | 112,500 | 133,700 | 112,500 | 131,800 | 674 | 329.50 |
| 2009-11-19 | 111,300 | 113,700 | 107,300 | 113,700 | 306 | 284.25 |
| 2009-11-18 | 110,500 | 118,800 | 105,000 | 114,900 | 880 | 287.25 |
| 2009-11-17 | 127,100 | 127,900 | 111,000 | 111,100 | 834 | 277.75 |
| 2009-11-16 | 144,800 | 146,000 | 126,000 | 131,000 | 291 | 327.50 |
| 2009-11-13 | 154,500 | 158,000 | 140,200 | 142,800 | 448 | 357 |
| 2009-11-12 | 171,900 | 172,000 | 155,900 | 157,500 | 674 | 393.75 |
| 2009-11-11 | 141,200 | 155,000 | 141,100 | 153,900 | 175 | 384.75 |
| 2009-11-10 | 144,000 | 145,600 | 141,400 | 143,000 | 110 | 357.50 |
| 2009-11-09 | 147,200 | 148,000 | 143,500 | 146,000 | 45 | 365 |
| 2009-11-06 | 153,000 | 153,000 | 147,200 | 147,200 | 101 | 368 |
| 2009-11-05 | 151,000 | 153,000 | 149,000 | 150,000 | 74 | 375 |
| 2009-11-04 | 155,800 | 155,800 | 150,100 | 152,800 | 115 | 382 |
| 2009-11-02 | 148,000 | 159,000 | 148,000 | 158,000 | 169 | 395 |
| 2009-10-30 | 160,000 | 160,100 | 155,000 | 160,000 | 126 | 400 |
| 2009-10-29 | 153,100 | 156,900 | 150,200 | 156,900 | 225 | 392.25 |
| 2009-10-28 | 169,500 | 169,600 | 159,500 | 162,000 | 316 | 405 |
| 2009-10-27 | 154,100 | 168,000 | 154,000 | 165,000 | 618 | 412.50 |
| 2009-10-26 | 150,500 | 153,500 | 150,500 | 153,500 | 93 | 383.75 |
| 2009-10-23 | 151,900 | 151,900 | 147,200 | 150,000 | 75 | 375 |
| 2009-10-22 | 148,000 | 150,000 | 147,100 | 149,900 | 74 | 374.75 |
| 2009-10-21 | 152,100 | 158,300 | 150,000 | 150,100 | 63 | 375.25 |
| 2009-10-20 | 152,100 | 153,900 | 151,000 | 152,800 | 95 | 382 |
| 2009-10-19 | 146,700 | 152,900 | 146,500 | 152,000 | 116 | 380 |
| 2009-10-16 | 155,700 | 155,700 | 150,100 | 151,600 | 185 | 379 |
| 2009-10-15 | 158,000 | 159,500 | 155,500 | 155,700 | 90 | 389.25 |
| 2009-10-14 | 158,100 | 162,000 | 151,100 | 159,500 | 137 | 398.75 |
| 2009-10-13 | 159,500 | 163,000 | 158,700 | 158,700 | 120 | 396.75 |
| 2009-10-09 | 161,000 | 163,000 | 158,000 | 160,400 | 236 | 401 |
| 2009-10-08 | 146,500 | 158,700 | 145,500 | 156,900 | 350 | 392.25 |
| 2009-10-07 | 134,000 | 145,000 | 134,000 | 145,000 | 158 | 362.50 |
| 2009-10-06 | 137,000 | 139,800 | 132,100 | 135,800 | 118 | 339.50 |
| 2009-10-05 | 138,000 | 142,000 | 130,000 | 135,000 | 212 | 337.50 |
| 2009-10-02 | 140,000 | 140,000 | 134,000 | 137,800 | 310 | 344.50 |
| 2009-10-01 | 155,000 | 157,000 | 148,200 | 148,200 | 182 | 370.50 |
| 2009-09-30 | 161,900 | 161,900 | 152,000 | 156,600 | 279 | 391.50 |
| 2009-09-29 | 152,000 | 153,000 | 148,000 | 152,900 | 314 | 382.25 |
| 2009-09-28 | 160,000 | 165,000 | 146,000 | 148,000 | 675 | 370 |
| 2009-09-25 | 166,000 | 166,000 | 155,000 | 156,000 | 466 | 390 |
| 2009-09-24 | 169,900 | 173,000 | 166,200 | 167,200 | 350 | 418 |
| 2009-09-18 | 175,000 | 176,000 | 165,000 | 172,500 | 351 | 431.25 |
| 2009-09-17 | 184,000 | 184,900 | 173,200 | 176,000 | 514 | 440 |
| 2009-09-16 | 189,800 | 197,800 | 182,600 | 183,100 | 1,802 | 457.75 |
| 2009-09-15 | 172,000 | 189,200 | 171,500 | 188,000 | 2,162 | 470 |
| 2009-09-14 | 170,100 | 171,700 | 167,100 | 170,600 | 256 | 426.50 |
| 2009-09-11 | 171,400 | 174,500 | 168,300 | 171,600 | 180 | 429 |
| 2009-09-10 | 174,600 | 174,600 | 169,000 | 171,400 | 200 | 428.50 |
| 2009-09-09 | 174,400 | 180,000 | 170,100 | 172,300 | 668 | 430.75 |
| 2009-09-08 | 170,000 | 173,000 | 165,300 | 166,100 | 267 | 415.25 |
| 2009-09-07 | 161,700 | 173,900 | 159,100 | 173,000 | 494 | 432.50 |
| 2009-09-04 | 166,000 | 169,800 | 158,300 | 158,700 | 411 | 396.75 |
| 2009-09-03 | 167,200 | 169,800 | 164,000 | 166,200 | 388 | 415.50 |
| 2009-09-02 | 171,000 | 172,000 | 167,400 | 168,800 | 322 | 422 |
| 2009-09-01 | 167,200 | 175,000 | 167,100 | 174,000 | 482 | 435 |
| 2009-08-31 | 169,000 | 184,400 | 165,000 | 173,000 | 745 | 432.50 |
| 2009-08-28 | 175,200 | 177,700 | 165,100 | 169,000 | 765 | 422.50 |
| 2009-08-27 | 179,000 | 179,000 | 168,000 | 177,000 | 752 | 442.50 |
| 2009-08-26 | 182,500 | 197,800 | 179,000 | 179,000 | 2,114 | 447.50 |
| 2009-08-25 | 188,000 | 188,000 | 171,100 | 179,200 | 2,074 | 448 |
| 2009-08-24 | 168,800 | 188,600 | 163,400 | 186,800 | 4,326 | 467 |
| 2009-08-21 | 142,800 | 162,800 | 139,000 | 162,800 | 1,817 | 407 |
| 2009-08-20 | 136,500 | 143,900 | 134,100 | 142,800 | 666 | 357 |
| 2009-08-19 | 146,000 | 149,000 | 126,300 | 132,500 | 1,138 | 331.25 |
| 2009-08-18 | 133,000 | 146,000 | 130,100 | 139,200 | 2,504 | 348 |
| 2009-08-17 | 126,000 | 126,000 | 126,000 | 126,000 | 89 | 315 |
| 2009-08-14 | 105,400 | 108,300 | 105,000 | 106,000 | 148 | 265 |
| 2009-08-13 | 105,000 | 107,000 | 103,600 | 104,000 | 142 | 260 |
| 2009-08-12 | 103,600 | 106,000 | 102,800 | 105,100 | 141 | 262.75 |
| 2009-08-11 | 104,400 | 108,800 | 104,400 | 105,400 | 181 | 263.50 |
| 2009-08-10 | 113,600 | 118,500 | 105,500 | 108,300 | 528 | 270.75 |
| 2009-08-07 | 106,900 | 106,900 | 103,100 | 103,600 | 123 | 259 |
| 2009-08-06 | 107,200 | 108,000 | 105,000 | 106,800 | 121 | 267 |
| 2009-08-05 | 110,000 | 110,000 | 106,800 | 107,200 | 100 | 268 |
| 2009-08-04 | 109,900 | 110,000 | 107,700 | 109,500 | 139 | 273.75 |
| 2009-08-03 | 114,600 | 114,600 | 109,000 | 109,900 | 126 | 274.75 |
| 2009-07-31 | 110,600 | 114,800 | 110,600 | 112,600 | 120 | 281.50 |
| 2009-07-30 | 114,000 | 117,900 | 110,300 | 114,500 | 256 | 286.25 |
| 2009-07-29 | 109,900 | 113,800 | 108,000 | 113,000 | 198 | 282.50 |
| 2009-07-28 | 112,000 | 112,000 | 105,600 | 108,000 | 107 | 270 |
| 2009-07-27 | 115,000 | 118,000 | 111,000 | 112,200 | 143 | 280.50 |
| 2009-07-24 | 111,900 | 113,000 | 109,000 | 111,000 | 144 | 277.50 |
| 2009-07-23 | 108,900 | 109,000 | 104,600 | 108,200 | 91 | 270.50 |
| 2009-07-22 | 108,100 | 114,200 | 105,500 | 109,000 | 319 | 272.50 |
| 2009-07-21 | 96,000 | 104,600 | 96,000 | 104,600 | 227 | 261.50 |
| 2009-07-17 | 93,700 | 94,600 | 92,200 | 94,600 | 52 | 236.50 |
| 2009-07-16 | 92,100 | 98,000 | 92,100 | 93,000 | 71 | 232.50 |
| 2009-07-15 | 94,900 | 95,200 | 90,000 | 90,800 | 53 | 227 |
| 2009-07-14 | 81,600 | 89,200 | 81,600 | 88,500 | 115 | 221.25 |
| 2009-07-13 | 95,100 | 98,000 | 80,600 | 80,600 | 280 | 201.50 |
| 2009-07-10 | 104,400 | 104,500 | 100,500 | 100,600 | 92 | 251.50 |
| 2009-07-09 | 99,500 | 105,900 | 99,500 | 101,900 | 125 | 254.75 |
| 2009-07-08 | 106,400 | 106,400 | 101,500 | 102,200 | 145 | 255.50 |
| 2009-07-07 | 107,800 | 112,000 | 106,200 | 109,000 | 162 | 272.50 |
| 2009-07-06 | 104,500 | 109,300 | 104,000 | 106,800 | 223 | 267 |
| 2009-07-03 | 101,200 | 104,800 | 100,800 | 102,500 | 98 | 256.25 |
| 2009-07-02 | 107,000 | 108,500 | 105,000 | 106,200 | 124 | 265.50 |
| 2009-07-01 | 110,000 | 111,400 | 106,300 | 107,600 | 117 | 269 |
| 2009-06-30 | 112,500 | 122,000 | 109,000 | 110,700 | 427 | 276.75 |
| 2009-06-29 | 101,500 | 114,400 | 100,700 | 110,500 | 333 | 276.25 |
| 2009-06-26 | 101,000 | 101,500 | 97,200 | 101,000 | 200 | 252.50 |
| 2009-06-25 | 100,000 | 105,000 | 100,000 | 104,000 | 155 | 260 |
| 2009-06-24 | 104,100 | 111,000 | 101,600 | 102,900 | 375 | 257.25 |
| 2009-06-23 | 105,000 | 105,000 | 98,100 | 100,100 | 416 | 250.25 |
| 2009-06-22 | 107,200 | 113,800 | 105,200 | 105,200 | 971 | 263 |
| 2009-06-19 | 130,000 | 143,000 | 120,300 | 125,200 | 1,146 | 313 |
| 2009-06-18 | 122,000 | 129,800 | 105,000 | 129,800 | 1,432 | 324.50 |
| 2009-06-17 | 109,800 | 109,800 | 109,800 | 109,800 | 61 | 274.50 |
| 2009-06-16 | 91,800 | 99,800 | 90,800 | 99,800 | 696 | 249.50 |
| 2009-06-15 | 88,000 | 89,800 | 86,600 | 89,800 | 607 | 224.50 |
| 2009-06-12 | 74,000 | 81,000 | 74,000 | 79,800 | 144 | 199.50 |
| 2009-06-11 | 74,900 | 75,900 | 72,100 | 74,100 | 111 | 185.25 |
| 2009-06-10 | 71,300 | 81,800 | 65,300 | 76,900 | 297 | 192.25 |
| 2009-06-09 | 76,700 | 81,000 | 71,700 | 71,800 | 277 | 179.50 |
| 2009-06-08 | 84,700 | 84,800 | 77,100 | 81,700 | 722 | 204.25 |
| 2009-06-05 | 74,800 | 74,800 | 74,800 | 74,800 | 34 | 187 |
| 2009-06-04 | 69,400 | 69,800 | 69,400 | 69,800 | 109 | 174.50 |
| 2009-06-03 | 65,500 | 65,500 | 61,000 | 64,800 | 164 | 162 |
| 2009-06-02 | 69,000 | 70,500 | 65,800 | 66,000 | 94 | 165 |
| 2009-06-01 | 69,000 | 71,000 | 67,600 | 69,500 | 64 | 173.75 |
| 2009-05-29 | 74,600 | 74,600 | 70,200 | 71,900 | 109 | 179.75 |
| 2009-05-28 | 68,900 | 72,000 | 66,100 | 70,000 | 205 | 175 |
| 2009-05-27 | 74,500 | 75,000 | 71,500 | 72,500 | 212 | 181.25 |
| 2009-05-26 | 82,500 | 89,900 | 75,900 | 79,500 | 598 | 198.75 |
| 2009-05-25 | 81,500 | 81,500 | 81,500 | 81,500 | 106 | 203.75 |
| 2009-05-22 | 67,000 | 71,500 | 65,000 | 71,500 | 553 | 178.75 |
| 2009-05-21 | 66,500 | 66,500 | 66,500 | 66,500 | 84 | 166.25 |
| 2009-05-20 | 58,000 | 61,500 | 57,000 | 61,500 | 173 | 153.75 |
| 2009-05-19 | 56,000 | 56,500 | 51,000 | 56,500 | 285 | 141.25 |
| 2009-05-18 | 51,000 | 51,500 | 50,300 | 51,500 | 130 | 128.75 |
| 2009-05-15 | 47,000 | 48,000 | 45,800 | 47,500 | 79 | 118.75 |
| 2009-05-14 | 52,000 | 54,000 | 49,000 | 49,800 | 243 | 124.50 |
| 2009-05-13 | 51,000 | 51,000 | 51,000 | 51,000 | 119 | 127.50 |
| 2009-05-12 | 43,400 | 47,000 | 42,952 | 47,000 | 159 | 117.50 |
| 2009-05-11 | 40,000 | 43,000 | 40,000 | 43,000 | 70 | 107.50 |
| 2009-05-08 | 39,000 | 39,900 | 39,000 | 39,000 | 43 | 97.50 |
| 2009-05-07 | 39,000 | 39,000 | 39,000 | 39,000 | 15 | 97.50 |
| 2009-05-01 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2009-04-30 | 40,000 | 40,000 | 39,600 | 39,600 | 13 | 99 |
| 2009-04-28 | 40,000 | 40,052 | 39,200 | 40,000 | 23 | 100 |
| 2009-04-27 | 38,600 | 40,000 | 38,600 | 40,000 | 4 | 100 |
| 2009-04-24 | 38,500 | 38,500 | 38,500 | 38,500 | 7 | 96.25 |
| 2009-04-23 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 96.25 |
| 2009-04-22 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 95 |
| 2009-04-21 | 37,700 | 38,000 | 37,200 | 38,000 | 21 | 95 |
| 2009-04-20 | 37,700 | 39,000 | 37,700 | 39,000 | 23 | 97.50 |
| 2009-04-17 | 37,200 | 37,200 | 37,000 | 37,000 | 8 | 92.50 |
| 2009-04-16 | 39,600 | 39,600 | 38,000 | 38,000 | 21 | 95 |
| 2009-04-15 | 37,600 | 38,000 | 36,552 | 38,000 | 11 | 95 |
| 2009-04-14 | 36,500 | 38,000 | 36,500 | 38,000 | 4 | 95 |
| 2009-04-13 | 39,400 | 39,400 | 35,000 | 36,000 | 135 | 90 |
| 2009-04-10 | 33,000 | 36,000 | 32,800 | 36,000 | 53 | 90 |
| 2009-04-09 | 31,000 | 32,000 | 31,000 | 32,000 | 13 | 80 |
| 2009-04-08 | 30,300 | 30,400 | 29,300 | 30,400 | 8 | 76 |
| 2009-04-07 | 30,000 | 30,500 | 29,052 | 30,500 | 44 | 76.25 |
| 2009-04-06 | 31,500 | 32,000 | 31,100 | 32,000 | 5 | 80 |
| 2009-04-03 | 30,700 | 31,000 | 30,700 | 30,700 | 14 | 76.75 |
| 2009-04-02 | 30,000 | 31,000 | 29,700 | 31,000 | 25 | 77.50 |
| 2009-04-01 | 30,600 | 31,000 | 30,000 | 30,000 | 8 | 75 |
| 2009-03-31 | 30,000 | 31,000 | 30,000 | 31,000 | 13 | 77.50 |
| 2009-03-30 | 32,000 | 32,000 | 30,200 | 30,500 | 24 | 76.25 |
| 2009-03-27 | 31,000 | 32,000 | 31,000 | 31,000 | 5 | 77.50 |
| 2009-03-26 | 32,400 | 32,400 | 30,400 | 30,700 | 19 | 76.75 |
| 2009-03-25 | 32,500 | 32,500 | 32,300 | 32,300 | 7 | 80.75 |
| 2009-03-24 | 29,800 | 32,500 | 29,800 | 31,700 | 58 | 79.25 |
| 2009-03-23 | 29,300 | 29,900 | 29,300 | 29,500 | 22 | 73.75 |
| 2009-03-19 | 28,800 | 31,600 | 28,200 | 31,600 | 14 | 79 |
| 2009-03-18 | 30,000 | 32,800 | 30,000 | 31,600 | 23 | 79 |
| 2009-03-17 | 26,800 | 29,800 | 26,800 | 29,800 | 9 | 74.50 |
| 2009-03-16 | 27,000 | 27,000 | 26,500 | 26,800 | 19 | 67 |
| 2009-03-13 | 27,500 | 28,000 | 26,500 | 28,000 | 4 | 70 |
| 2009-03-12 | 27,400 | 27,400 | 27,400 | 27,400 | 2 | 68.50 |
| 2009-03-11 | 28,900 | 28,900 | 28,000 | 28,000 | 6 | 70 |
| 2009-03-10 | 28,900 | 28,900 | 28,900 | 28,900 | 1 | 72.25 |
| 2009-03-09 | 28,720 | 28,720 | 28,720 | 28,720 | 2 | 71.80 |
| 2009-03-05 | 32,000 | 32,000 | 30,100 | 31,500 | 20 | 78.75 |
| 2009-03-04 | 30,700 | 31,500 | 30,500 | 31,500 | 4 | 78.75 |
| 2009-03-03 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2009-03-02 | 28,900 | 31,500 | 28,900 | 31,500 | 5 | 78.75 |
| 2009-02-27 | 30,952 | 31,000 | 30,952 | 31,000 | 15 | 77.50 |
| 2009-02-26 | 28,000 | 28,500 | 28,000 | 28,500 | 5 | 71.25 |
| 2009-02-25 | 27,000 | 28,000 | 27,000 | 28,000 | 4 | 70 |
| 2009-02-24 | 25,300 | 25,300 | 25,252 | 25,252 | 6 | 63.13 |
| 2009-02-23 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 62.50 |
| 2009-02-20 | 25,500 | 26,000 | 25,500 | 26,000 | 9 | 65 |
| 2009-02-19 | 26,700 | 26,700 | 26,700 | 26,700 | 1 | 66.75 |
| 2009-02-18 | 25,712 | 26,012 | 25,700 | 25,700 | 4 | 64.25 |
| 2009-02-17 | 24,300 | 25,200 | 23,400 | 25,200 | 22 | 63 |
| 2009-02-16 | 28,100 | 28,100 | 25,100 | 25,400 | 24 | 63.50 |
| 2009-02-13 | 28,700 | 28,900 | 28,100 | 28,100 | 5 | 70.25 |
| 2009-02-12 | 31,000 | 31,000 | 28,100 | 28,100 | 21 | 70.25 |
| 2009-02-10 | 31,500 | 31,500 | 30,000 | 30,400 | 23 | 76 |
| 2009-02-09 | 31,500 | 32,800 | 30,500 | 32,800 | 22 | 82 |
| 2009-02-06 | 32,200 | 32,200 | 31,100 | 32,200 | 4 | 80.50 |
| 2009-02-05 | 31,100 | 31,500 | 31,100 | 31,100 | 7 | 77.75 |
| 2009-02-04 | 30,500 | 31,500 | 30,500 | 31,000 | 6 | 77.50 |
| 2009-02-03 | 30,300 | 30,500 | 30,300 | 30,500 | 4 | 76.25 |
| 2009-02-02 | 31,000 | 31,500 | 30,152 | 30,300 | 17 | 75.75 |
| 2009-01-30 | 32,800 | 32,800 | 32,000 | 32,000 | 14 | 80 |
| 2009-01-29 | 33,200 | 33,200 | 33,200 | 33,200 | 1 | 83 |
| 2009-01-28 | 32,700 | 33,900 | 32,700 | 32,700 | 4 | 81.75 |
| 2009-01-27 | 32,000 | 33,900 | 32,000 | 33,900 | 2 | 84.75 |
| 2009-01-26 | 32,000 | 32,400 | 31,500 | 32,000 | 8 | 80 |
| 2009-01-23 | 32,700 | 32,700 | 31,100 | 32,000 | 23 | 80 |
| 2009-01-22 | 30,500 | 32,700 | 30,500 | 32,700 | 11 | 81.75 |
| 2009-01-21 | 30,252 | 30,352 | 30,252 | 30,352 | 13 | 75.88 |
| 2009-01-20 | 31,100 | 31,100 | 30,700 | 30,700 | 19 | 76.75 |
| 2009-01-19 | 32,000 | 32,000 | 30,500 | 30,900 | 20 | 77.25 |
| 2009-01-16 | 32,000 | 33,700 | 31,100 | 33,700 | 13 | 84.25 |
| 2009-01-15 | 30,352 | 33,952 | 30,200 | 33,952 | 16 | 84.88 |
| 2009-01-14 | 30,400 | 30,600 | 30,300 | 30,600 | 14 | 76.50 |
| 2009-01-13 | 31,000 | 31,052 | 30,352 | 30,352 | 24 | 75.88 |
| 2009-01-09 | 30,852 | 32,400 | 30,800 | 31,700 | 12 | 79.25 |
| 2009-01-08 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 80 |
| 2009-01-07 | 33,800 | 33,800 | 32,000 | 32,052 | 25 | 80.13 |
| 2009-01-06 | 33,152 | 33,152 | 30,100 | 32,500 | 59 | 81.25 |
| 2009-01-05 | 33,500 | 33,500 | 33,100 | 33,100 | 4 | 82.75 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
