7725 (株)インターアクション 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 | 20,520 | 20,820 | 19,600 | 20,000 | 152 | 200 |
| 2009-12-29 | 19,900 | 20,820 | 19,700 | 20,820 | 106 | 208.20 |
| 2009-12-28 | 17,810 | 19,190 | 17,810 | 18,820 | 68 | 188.20 |
| 2009-12-25 | 17,900 | 18,000 | 17,830 | 17,830 | 87 | 178.30 |
| 2009-12-24 | 18,020 | 18,850 | 18,000 | 18,200 | 60 | 182 |
| 2009-12-22 | 18,100 | 18,200 | 17,950 | 18,080 | 36 | 180.80 |
| 2009-12-21 | 18,200 | 18,400 | 17,880 | 18,100 | 107 | 181 |
| 2009-12-18 | 17,900 | 18,300 | 17,830 | 17,930 | 34 | 179.30 |
| 2009-12-17 | 18,700 | 18,750 | 18,000 | 18,100 | 74 | 181 |
| 2009-12-16 | 19,000 | 19,500 | 18,600 | 18,600 | 60 | 186 |
| 2009-12-15 | 18,300 | 18,960 | 18,300 | 18,960 | 45 | 189.60 |
| 2009-12-14 | 18,600 | 18,610 | 18,300 | 18,300 | 44 | 183 |
| 2009-12-11 | 19,180 | 19,180 | 18,500 | 19,000 | 38 | 190 |
| 2009-12-10 | 19,300 | 19,400 | 19,180 | 19,180 | 31 | 191.80 |
| 2009-12-09 | 19,860 | 20,100 | 19,010 | 19,300 | 95 | 193 |
| 2009-12-08 | 21,080 | 21,700 | 20,500 | 20,800 | 115 | 208 |
| 2009-12-07 | 19,120 | 20,480 | 19,120 | 20,480 | 134 | 204.80 |
| 2009-12-04 | 18,800 | 19,100 | 18,700 | 19,100 | 51 | 191 |
| 2009-12-03 | 18,310 | 18,790 | 18,200 | 18,780 | 52 | 187.80 |
| 2009-12-02 | 18,490 | 18,490 | 17,800 | 18,270 | 83 | 182.70 |
| 2009-12-01 | 18,310 | 19,000 | 17,800 | 18,290 | 199 | 182.90 |
| 2009-11-30 | 20,000 | 20,300 | 19,000 | 19,110 | 130 | 191.10 |
| 2009-11-27 | 20,500 | 21,700 | 20,500 | 20,600 | 20 | 206 |
| 2009-11-26 | 21,800 | 22,600 | 20,900 | 20,900 | 161 | 209 |
| 2009-11-25 | 20,900 | 20,900 | 20,900 | 20,900 | 41 | 209 |
| 2009-11-24 | 20,180 | 20,300 | 18,700 | 18,700 | 54 | 187 |
| 2009-11-20 | 19,000 | 19,990 | 19,000 | 19,980 | 52 | 199.80 |
| 2009-11-19 | 20,310 | 20,310 | 19,190 | 19,210 | 41 | 192.10 |
| 2009-11-18 | 20,910 | 21,210 | 20,000 | 20,010 | 99 | 200.10 |
| 2009-11-17 | 21,610 | 22,400 | 20,010 | 20,010 | 102 | 200.10 |
| 2009-11-16 | 21,010 | 22,500 | 21,000 | 22,500 | 91 | 225 |
| 2009-11-13 | 22,000 | 22,000 | 20,300 | 21,800 | 88 | 218 |
| 2009-11-12 | 23,000 | 23,600 | 21,800 | 21,800 | 139 | 218 |
| 2009-11-11 | 23,810 | 24,100 | 22,710 | 22,710 | 74 | 227.10 |
| 2009-11-10 | 22,900 | 23,500 | 22,900 | 23,500 | 26 | 235 |
| 2009-11-09 | 22,700 | 24,950 | 22,600 | 22,900 | 112 | 229 |
| 2009-11-06 | 23,220 | 23,900 | 23,000 | 23,000 | 64 | 230 |
| 2009-11-05 | 23,840 | 24,780 | 23,180 | 23,180 | 83 | 231.80 |
| 2009-11-04 | 25,130 | 25,430 | 23,800 | 23,810 | 177 | 238.10 |
| 2009-11-02 | 26,250 | 26,250 | 25,500 | 25,800 | 26 | 258 |
| 2009-10-30 | 26,100 | 26,250 | 25,500 | 26,250 | 43 | 262.50 |
| 2009-10-29 | 25,200 | 26,000 | 24,400 | 25,800 | 194 | 258 |
| 2009-10-28 | 27,400 | 27,400 | 26,000 | 27,000 | 87 | 270 |
| 2009-10-27 | 28,150 | 28,150 | 27,100 | 27,400 | 77 | 274 |
| 2009-10-26 | 28,990 | 29,500 | 27,800 | 27,800 | 173 | 278 |
| 2009-10-23 | 27,190 | 30,000 | 27,190 | 29,850 | 440 | 298.50 |
| 2009-10-22 | 26,900 | 27,900 | 25,500 | 27,000 | 163 | 270 |
| 2009-10-21 | 26,700 | 27,000 | 26,000 | 26,600 | 62 | 266 |
| 2009-10-20 | 26,750 | 27,690 | 26,000 | 26,700 | 127 | 267 |
| 2009-10-19 | 26,800 | 28,000 | 26,000 | 27,950 | 90 | 279.50 |
| 2009-10-16 | 28,100 | 28,700 | 26,500 | 28,000 | 71 | 280 |
| 2009-10-15 | 27,000 | 28,100 | 26,100 | 28,100 | 72 | 281 |
| 2009-10-14 | 27,010 | 27,300 | 27,000 | 27,300 | 15 | 273 |
| 2009-10-13 | 27,610 | 27,610 | 26,500 | 27,000 | 129 | 270 |
| 2009-10-09 | 27,900 | 28,900 | 27,900 | 28,200 | 99 | 282 |
| 2009-10-08 | 27,000 | 28,000 | 27,000 | 27,000 | 41 | 270 |
| 2009-10-07 | 26,100 | 26,800 | 26,100 | 26,700 | 24 | 267 |
| 2009-10-06 | 26,000 | 26,500 | 25,800 | 25,800 | 35 | 258 |
| 2009-10-05 | 25,100 | 25,500 | 25,000 | 25,500 | 55 | 255 |
| 2009-10-02 | 25,100 | 26,000 | 25,000 | 26,000 | 174 | 260 |
| 2009-10-01 | 27,700 | 27,700 | 26,900 | 26,900 | 115 | 269 |
| 2009-09-30 | 27,900 | 27,900 | 27,400 | 27,510 | 118 | 275.10 |
| 2009-09-29 | 28,410 | 29,310 | 27,900 | 28,310 | 76 | 283.10 |
| 2009-09-28 | 28,520 | 28,520 | 27,500 | 28,400 | 57 | 284 |
| 2009-09-25 | 28,640 | 28,900 | 28,510 | 28,520 | 43 | 285.20 |
| 2009-09-24 | 32,150 | 32,150 | 28,860 | 28,940 | 138 | 289.40 |
| 2009-09-18 | 29,100 | 29,850 | 28,250 | 29,850 | 120 | 298.50 |
| 2009-09-17 | 29,350 | 30,100 | 28,600 | 28,800 | 116 | 288 |
| 2009-09-16 | 30,250 | 30,300 | 29,300 | 29,300 | 51 | 293 |
| 2009-09-15 | 29,400 | 30,900 | 28,500 | 30,600 | 172 | 306 |
| 2009-09-14 | 29,400 | 30,000 | 29,400 | 29,700 | 59 | 297 |
| 2009-09-11 | 32,400 | 32,400 | 30,100 | 30,100 | 118 | 301 |
| 2009-09-10 | 31,850 | 32,500 | 30,100 | 32,350 | 98 | 323.50 |
| 2009-09-09 | 31,400 | 32,500 | 31,000 | 31,850 | 170 | 318.50 |
| 2009-09-08 | 30,450 | 32,000 | 29,760 | 31,100 | 164 | 311 |
| 2009-09-07 | 32,500 | 33,000 | 30,000 | 30,400 | 305 | 304 |
| 2009-09-04 | 32,050 | 33,600 | 31,000 | 32,500 | 300 | 325 |
| 2009-09-03 | 32,300 | 33,500 | 32,100 | 32,600 | 134 | 326 |
| 2009-09-02 | 33,700 | 33,700 | 31,600 | 33,500 | 352 | 335 |
| 2009-09-01 | 36,300 | 36,500 | 33,700 | 34,300 | 662 | 343 |
| 2009-08-31 | 38,000 | 38,000 | 34,000 | 37,500 | 2,134 | 375 |
| 2009-08-26 | 28,260 | 28,260 | 26,900 | 27,000 | 315 | 270 |
| 2009-08-25 | 28,700 | 28,700 | 27,900 | 28,100 | 47 | 281 |
| 2009-08-24 | 28,500 | 28,500 | 27,700 | 28,100 | 72 | 281 |
| 2009-08-21 | 29,500 | 29,500 | 27,500 | 28,300 | 87 | 283 |
| 2009-08-20 | 29,590 | 29,590 | 27,600 | 28,300 | 159 | 283 |
| 2009-08-19 | 28,800 | 29,190 | 28,000 | 28,990 | 190 | 289.90 |
| 2009-08-18 | 29,000 | 30,850 | 29,000 | 29,100 | 201 | 291 |
| 2009-08-17 | 31,900 | 31,900 | 29,900 | 30,000 | 147 | 300 |
| 2009-08-14 | 33,400 | 33,400 | 30,050 | 31,900 | 242 | 319 |
| 2009-08-13 | 30,900 | 32,200 | 30,900 | 32,200 | 177 | 322 |
| 2009-08-12 | 29,100 | 29,490 | 29,000 | 29,490 | 40 | 294.90 |
| 2009-08-11 | 28,600 | 29,700 | 28,600 | 29,480 | 126 | 294.80 |
| 2009-08-10 | 27,800 | 29,500 | 27,800 | 29,200 | 190 | 292 |
| 2009-08-07 | 30,200 | 30,500 | 29,300 | 30,300 | 72 | 303 |
| 2009-08-06 | 31,000 | 32,000 | 30,600 | 30,600 | 114 | 306 |
| 2009-08-05 | 32,700 | 33,500 | 31,300 | 31,300 | 79 | 313 |
| 2009-08-04 | 33,000 | 34,600 | 32,600 | 32,650 | 128 | 326.50 |
| 2009-08-03 | 33,400 | 34,900 | 33,000 | 34,600 | 88 | 346 |
| 2009-07-31 | 35,000 | 35,500 | 33,800 | 35,000 | 72 | 350 |
| 2009-07-30 | 35,000 | 35,500 | 34,950 | 35,000 | 126 | 350 |
| 2009-07-29 | 33,800 | 35,000 | 33,800 | 34,000 | 85 | 340 |
| 2009-07-28 | 33,500 | 35,400 | 33,300 | 35,000 | 151 | 350 |
| 2009-07-27 | 34,950 | 35,000 | 32,700 | 34,700 | 237 | 347 |
| 2009-07-24 | 30,800 | 34,000 | 30,050 | 33,900 | 186 | 339 |
| 2009-07-23 | 28,700 | 30,300 | 27,900 | 30,300 | 71 | 303 |
| 2009-07-22 | 28,400 | 28,900 | 27,550 | 28,600 | 68 | 286 |
| 2009-07-21 | 28,200 | 28,400 | 27,700 | 27,800 | 34 | 278 |
| 2009-07-17 | 27,550 | 28,400 | 27,200 | 27,700 | 134 | 277 |
| 2009-07-16 | 27,900 | 29,400 | 27,210 | 27,850 | 151 | 278.50 |
| 2009-07-15 | 27,080 | 28,290 | 26,500 | 27,000 | 237 | 270 |
| 2009-07-14 | 23,900 | 27,500 | 23,600 | 25,300 | 332 | 253 |
| 2009-07-13 | 27,400 | 27,500 | 26,600 | 26,600 | 261 | 266 |
| 2009-07-10 | 33,500 | 33,500 | 30,050 | 30,600 | 343 | 306 |
| 2009-07-09 | 37,300 | 37,300 | 33,500 | 33,500 | 193 | 335 |
| 2009-07-08 | 37,250 | 37,600 | 36,100 | 36,100 | 103 | 361 |
| 2009-07-07 | 38,750 | 38,750 | 36,900 | 36,900 | 208 | 369 |
| 2009-07-06 | 38,600 | 38,600 | 35,800 | 38,200 | 553 | 382 |
| 2009-07-03 | 34,200 | 37,800 | 34,000 | 37,800 | 660 | 378 |
| 2009-07-02 | 34,150 | 34,150 | 32,900 | 33,800 | 103 | 338 |
| 2009-07-01 | 35,800 | 35,800 | 33,000 | 33,750 | 228 | 337.50 |
| 2009-06-30 | 35,000 | 36,000 | 34,500 | 35,000 | 159 | 350 |
| 2009-06-29 | 35,850 | 36,000 | 35,000 | 35,500 | 131 | 355 |
| 2009-06-26 | 36,900 | 36,900 | 35,100 | 36,250 | 128 | 362.50 |
| 2009-06-25 | 36,550 | 37,400 | 36,550 | 36,900 | 67 | 369 |
| 2009-06-24 | 36,800 | 38,500 | 36,000 | 36,000 | 146 | 360 |
| 2009-06-23 | 36,400 | 36,800 | 35,600 | 36,800 | 193 | 368 |
| 2009-06-22 | 38,550 | 38,950 | 36,700 | 37,400 | 79 | 374 |
| 2009-06-19 | 37,300 | 38,000 | 36,900 | 36,950 | 100 | 369.50 |
| 2009-06-18 | 37,700 | 38,500 | 36,000 | 38,500 | 389 | 385 |
| 2009-06-17 | 38,100 | 39,950 | 38,000 | 38,100 | 280 | 381 |
| 2009-06-16 | 39,700 | 40,100 | 38,550 | 38,650 | 295 | 386.50 |
| 2009-06-15 | 38,400 | 41,400 | 38,100 | 40,900 | 329 | 409 |
| 2009-06-12 | 40,750 | 41,700 | 38,650 | 38,650 | 335 | 386.50 |
| 2009-06-11 | 37,000 | 41,000 | 37,000 | 40,900 | 597 | 409 |
| 2009-06-10 | 36,750 | 38,000 | 35,000 | 37,000 | 232 | 370 |
| 2009-06-09 | 38,000 | 39,400 | 36,300 | 36,350 | 397 | 363.50 |
| 2009-06-08 | 43,200 | 43,200 | 37,400 | 39,200 | 1,418 | 392 |
| 2009-06-05 | 36,000 | 39,200 | 36,000 | 39,200 | 1,418 | 392 |
| 2009-06-04 | 34,500 | 36,000 | 33,800 | 35,200 | 178 | 352 |
| 2009-06-03 | 35,000 | 35,450 | 34,000 | 34,700 | 367 | 347 |
| 2009-06-02 | 38,000 | 38,200 | 35,350 | 36,200 | 737 | 362 |
| 2009-06-01 | 32,750 | 36,100 | 32,600 | 36,100 | 1,341 | 361 |
| 2009-05-29 | 31,500 | 32,500 | 31,000 | 32,100 | 395 | 321 |
| 2009-05-28 | 30,250 | 31,500 | 30,050 | 30,900 | 171 | 309 |
| 2009-05-27 | 32,000 | 32,400 | 29,700 | 30,400 | 285 | 304 |
| 2009-05-26 | 30,850 | 32,850 | 30,500 | 31,450 | 286 | 314.50 |
| 2009-05-25 | 30,500 | 30,500 | 29,900 | 30,150 | 88 | 301.50 |
| 2009-05-22 | 29,500 | 29,500 | 29,010 | 29,500 | 97 | 295 |
| 2009-05-21 | 29,770 | 29,770 | 29,000 | 29,480 | 131 | 294.80 |
| 2009-05-20 | 29,110 | 30,900 | 29,100 | 29,800 | 150 | 298 |
| 2009-05-19 | 31,600 | 31,800 | 29,550 | 29,550 | 125 | 295.50 |
| 2009-05-18 | 30,800 | 31,500 | 29,050 | 30,400 | 178 | 304 |
| 2009-05-15 | 33,150 | 33,150 | 30,800 | 32,600 | 333 | 326 |
| 2009-05-14 | 32,300 | 35,000 | 32,300 | 33,800 | 992 | 338 |
| 2009-05-13 | 29,600 | 32,000 | 29,100 | 32,000 | 501 | 320 |
| 2009-05-12 | 29,000 | 30,000 | 28,980 | 29,000 | 189 | 290 |
| 2009-05-11 | 28,700 | 29,000 | 28,300 | 29,000 | 267 | 290 |
| 2009-05-08 | 28,500 | 28,600 | 27,600 | 28,400 | 149 | 284 |
| 2009-05-07 | 27,800 | 28,500 | 26,800 | 28,200 | 144 | 282 |
| 2009-05-01 | 26,600 | 27,990 | 26,020 | 27,600 | 78 | 276 |
| 2009-04-30 | 28,000 | 28,200 | 26,900 | 27,200 | 309 | 272 |
| 2009-04-28 | 29,600 | 29,600 | 28,200 | 28,200 | 176 | 282 |
| 2009-04-27 | 30,800 | 31,300 | 29,250 | 30,000 | 199 | 300 |
| 2009-04-24 | 30,100 | 31,600 | 28,220 | 30,000 | 561 | 300 |
| 2009-04-23 | 29,070 | 30,100 | 28,500 | 29,800 | 189 | 298 |
| 2009-04-22 | 28,300 | 29,600 | 27,010 | 29,050 | 292 | 290.50 |
| 2009-04-21 | 28,600 | 28,900 | 27,500 | 28,410 | 183 | 284.10 |
| 2009-04-20 | 29,050 | 31,600 | 29,000 | 29,800 | 366 | 298 |
| 2009-04-17 | 27,550 | 28,750 | 27,200 | 28,750 | 317 | 287.50 |
| 2009-04-16 | 28,770 | 29,500 | 25,750 | 25,750 | 363 | 257.50 |
| 2009-04-15 | 28,100 | 29,090 | 28,040 | 28,470 | 169 | 284.70 |
| 2009-04-14 | 30,250 | 30,650 | 27,850 | 29,000 | 484 | 290 |
| 2009-04-13 | 32,100 | 32,500 | 30,300 | 31,850 | 390 | 318.50 |
| 2009-04-10 | 33,200 | 35,000 | 30,800 | 33,700 | 654 | 337 |
| 2009-04-09 | 29,800 | 31,600 | 28,450 | 31,600 | 300 | 316 |
| 2009-04-08 | 29,860 | 30,000 | 28,100 | 28,600 | 258 | 286 |
| 2009-04-07 | 31,500 | 31,600 | 29,810 | 30,600 | 236 | 306 |
| 2009-04-06 | 29,850 | 31,850 | 28,020 | 31,800 | 604 | 318 |
| 2009-04-03 | 32,600 | 34,700 | 29,810 | 30,000 | 610 | 300 |
| 2009-04-02 | 35,250 | 37,250 | 33,350 | 34,200 | 982 | 342 |
| 2009-04-01 | 34,050 | 35,650 | 31,500 | 35,650 | 1,443 | 356.50 |
| 2009-03-31 | 29,210 | 31,650 | 28,000 | 31,650 | 868 | 316.50 |
| 2009-03-30 | 28,610 | 28,610 | 28,610 | 28,610 | 52 | 286.10 |
| 2009-03-27 | 22,310 | 25,610 | 22,200 | 25,610 | 595 | 256.10 |
| 2009-03-26 | 23,720 | 24,000 | 22,610 | 22,610 | 220 | 226.10 |
| 2009-03-25 | 25,510 | 25,510 | 22,500 | 22,520 | 351 | 225.20 |
| 2009-03-24 | 25,300 | 26,700 | 25,000 | 25,000 | 196 | 250 |
| 2009-03-23 | 25,000 | 27,310 | 24,100 | 25,000 | 370 | 250 |
| 2009-03-19 | 25,180 | 25,500 | 23,400 | 24,400 | 458 | 244 |
| 2009-03-18 | 28,390 | 28,500 | 26,050 | 26,380 | 415 | 263.80 |
| 2009-03-17 | 28,700 | 29,800 | 26,000 | 28,380 | 445 | 283.80 |
| 2009-03-16 | 27,650 | 31,200 | 26,450 | 27,200 | 1,229 | 272 |
| 2009-03-12 | 33,450 | 33,450 | 33,450 | 33,450 | 334 | 334.50 |
| 2009-03-11 | 43,050 | 43,350 | 37,450 | 37,450 | 1,199 | 374.50 |
| 2009-03-10 | 39,000 | 41,450 | 39,000 | 41,450 | 1,412 | 414.50 |
| 2009-03-09 | 33,850 | 37,450 | 31,000 | 37,450 | 846 | 374.50 |
| 2009-03-06 | 31,800 | 34,000 | 28,600 | 33,450 | 1,143 | 334.50 |
| 2009-03-05 | 30,200 | 30,200 | 28,590 | 30,200 | 899 | 302 |
| 2009-03-04 | 21,180 | 27,180 | 21,180 | 27,180 | 1,192 | 271.80 |
| 2009-03-03 | 24,780 | 24,780 | 24,180 | 24,180 | 772 | 241.80 |
| 2009-03-02 | 21,780 | 21,780 | 21,780 | 21,780 | 422 | 217.80 |
| 2009-02-27 | 18,180 | 19,780 | 17,100 | 19,780 | 702 | 197.80 |
| 2009-02-26 | 19,980 | 21,780 | 17,780 | 17,780 | 1,226 | 177.80 |
| 2009-02-25 | 19,780 | 19,780 | 19,100 | 19,780 | 292 | 197.80 |
| 2009-02-24 | 18,280 | 19,700 | 17,780 | 17,780 | 1,059 | 177.80 |
| 2009-02-23 | 17,000 | 18,280 | 15,880 | 18,280 | 800 | 182.80 |
| 2009-02-20 | 15,480 | 16,280 | 15,280 | 15,900 | 603 | 159 |
| 2009-02-19 | 15,000 | 15,000 | 14,270 | 14,280 | 155 | 142.80 |
| 2009-02-18 | 14,800 | 15,950 | 14,170 | 15,430 | 588 | 154.30 |
| 2009-02-17 | 13,400 | 15,400 | 13,400 | 15,400 | 609 | 154 |
| 2009-02-16 | 13,200 | 13,400 | 12,800 | 13,400 | 85 | 134 |
| 2009-02-13 | 13,000 | 13,000 | 12,400 | 12,620 | 64 | 126.20 |
| 2009-02-12 | 12,790 | 13,200 | 12,600 | 12,880 | 48 | 128.80 |
| 2009-02-10 | 13,000 | 13,400 | 12,150 | 12,600 | 159 | 126 |
| 2009-02-09 | 13,300 | 13,500 | 12,800 | 13,200 | 50 | 132 |
| 2009-02-06 | 13,100 | 13,500 | 12,600 | 13,500 | 74 | 135 |
| 2009-02-05 | 13,300 | 13,300 | 12,350 | 12,500 | 63 | 125 |
| 2009-02-04 | 13,090 | 13,580 | 12,600 | 13,300 | 97 | 133 |
| 2009-02-03 | 11,500 | 14,000 | 11,310 | 13,600 | 193 | 136 |
| 2009-02-02 | 11,920 | 12,300 | 11,900 | 12,100 | 59 | 121 |
| 2009-01-30 | 13,950 | 14,080 | 12,230 | 12,250 | 179 | 122.50 |
| 2009-01-29 | 13,280 | 13,750 | 13,250 | 13,550 | 54 | 135.50 |
| 2009-01-28 | 14,000 | 14,400 | 13,100 | 13,100 | 56 | 131 |
| 2009-01-27 | 14,200 | 14,400 | 14,000 | 14,400 | 94 | 144 |
| 2009-01-26 | 13,800 | 14,400 | 13,600 | 13,600 | 52 | 136 |
| 2009-01-23 | 14,800 | 14,800 | 13,700 | 14,400 | 46 | 144 |
| 2009-01-22 | 14,990 | 14,990 | 14,180 | 14,600 | 67 | 146 |
| 2009-01-21 | 13,800 | 14,600 | 13,800 | 14,010 | 56 | 140.10 |
| 2009-01-20 | 15,000 | 15,000 | 14,000 | 14,000 | 93 | 140 |
| 2009-01-19 | 16,000 | 16,000 | 14,750 | 15,200 | 186 | 152 |
| 2009-01-16 | 16,490 | 16,800 | 15,800 | 16,400 | 77 | 164 |
| 2009-01-15 | 15,300 | 15,900 | 15,200 | 15,490 | 77 | 154.90 |
| 2009-01-14 | 15,500 | 16,000 | 15,160 | 15,700 | 114 | 157 |
| 2009-01-13 | 15,700 | 17,000 | 15,500 | 16,500 | 308 | 165 |
| 2009-01-09 | 16,300 | 18,000 | 16,300 | 17,500 | 383 | 175 |
| 2009-01-08 | 16,100 | 17,500 | 15,810 | 16,500 | 207 | 165 |
| 2009-01-07 | 17,990 | 17,990 | 15,500 | 17,050 | 1,019 | 170.50 |
| 2009-01-06 | 16,000 | 16,000 | 16,000 | 16,000 | 240 | 160 |
| 2009-01-05 | 12,800 | 14,000 | 12,800 | 14,000 | 192 | 140 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
