7749 メディキット(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 | 20,300 | 20,400 | 20,300 | 20,400 | 50 | 1,020 |
| 2009-12-29 | 20,300 | 20,400 | 20,300 | 20,400 | 20 | 1,020 |
| 2009-12-28 | 20,150 | 20,160 | 20,150 | 20,160 | 120 | 1,008 |
| 2009-12-25 | 19,710 | 19,900 | 19,710 | 19,900 | 30 | 995 |
| 2009-12-24 | 19,990 | 20,000 | 19,900 | 19,900 | 150 | 995 |
| 2009-12-22 | 19,970 | 19,990 | 19,970 | 19,990 | 50 | 999.50 |
| 2009-12-21 | 19,680 | 19,990 | 19,680 | 19,990 | 100 | 999.50 |
| 2009-12-18 | 19,810 | 19,900 | 19,600 | 19,670 | 620 | 983.50 |
| 2009-12-17 | 20,000 | 20,000 | 19,710 | 19,810 | 360 | 990.50 |
| 2009-12-16 | 20,000 | 20,000 | 19,800 | 19,800 | 220 | 990 |
| 2009-12-15 | 20,000 | 20,000 | 20,000 | 20,000 | 390 | 1,000 |
| 2009-12-14 | 20,100 | 20,120 | 19,830 | 20,100 | 400 | 1,005 |
| 2009-12-11 | 20,010 | 20,090 | 19,990 | 20,090 | 100 | 1,004.50 |
| 2009-12-10 | 20,080 | 20,100 | 20,010 | 20,010 | 70 | 1,000.50 |
| 2009-12-09 | 20,170 | 20,170 | 20,000 | 20,090 | 120 | 1,004.50 |
| 2009-12-08 | 20,200 | 20,250 | 19,810 | 20,170 | 430 | 1,008.50 |
| 2009-12-07 | 20,300 | 20,300 | 20,030 | 20,030 | 50 | 1,001.50 |
| 2009-12-04 | 20,850 | 20,890 | 20,300 | 20,300 | 450 | 1,015 |
| 2009-12-03 | 20,290 | 20,590 | 20,250 | 20,590 | 190 | 1,029.50 |
| 2009-12-02 | 20,000 | 20,010 | 20,000 | 20,000 | 170 | 1,000 |
| 2009-12-01 | 20,600 | 20,600 | 19,760 | 19,760 | 360 | 988 |
| 2009-11-30 | 20,500 | 20,600 | 20,130 | 20,600 | 270 | 1,030 |
| 2009-11-27 | 20,300 | 20,600 | 20,300 | 20,500 | 370 | 1,025 |
| 2009-11-26 | 20,290 | 20,350 | 20,290 | 20,300 | 220 | 1,015 |
| 2009-11-25 | 20,500 | 20,500 | 20,210 | 20,210 | 40 | 1,010.50 |
| 2009-11-24 | 20,100 | 20,500 | 20,100 | 20,500 | 150 | 1,025 |
| 2009-11-20 | 20,100 | 20,200 | 20,100 | 20,100 | 90 | 1,005 |
| 2009-11-19 | 19,800 | 20,200 | 19,800 | 20,200 | 590 | 1,010 |
| 2009-11-18 | 19,800 | 19,900 | 19,620 | 19,800 | 750 | 990 |
| 2009-11-17 | 19,900 | 20,010 | 19,720 | 19,800 | 640 | 990 |
| 2009-11-16 | 19,800 | 19,800 | 19,700 | 19,800 | 1,090 | 990 |
| 2009-11-13 | 19,710 | 19,800 | 19,550 | 19,700 | 330 | 985 |
| 2009-11-12 | 19,350 | 19,490 | 19,310 | 19,490 | 40 | 974.50 |
| 2009-11-11 | 19,800 | 19,850 | 19,550 | 19,550 | 580 | 977.50 |
| 2009-11-10 | 19,900 | 19,910 | 19,800 | 19,800 | 1,180 | 990 |
| 2009-11-09 | 20,360 | 20,360 | 19,900 | 19,900 | 670 | 995 |
| 2009-11-05 | 20,080 | 20,080 | 20,080 | 20,080 | 130 | 1,004 |
| 2009-11-04 | 20,010 | 20,080 | 20,010 | 20,050 | 80 | 1,002.50 |
| 2009-11-02 | 20,100 | 20,100 | 19,900 | 19,900 | 100 | 995 |
| 2009-10-30 | 19,990 | 20,150 | 19,990 | 20,150 | 90 | 1,007.50 |
| 2009-10-29 | 20,120 | 20,610 | 20,000 | 20,150 | 3,260 | 1,007.50 |
| 2009-10-28 | 20,410 | 20,430 | 20,110 | 20,230 | 350 | 1,011.50 |
| 2009-10-27 | 20,500 | 20,500 | 20,400 | 20,430 | 970 | 1,021.50 |
| 2009-10-26 | 20,500 | 20,500 | 20,500 | 20,500 | 70 | 1,025 |
| 2009-10-23 | 20,500 | 20,640 | 20,470 | 20,500 | 50 | 1,025 |
| 2009-10-22 | 20,490 | 20,490 | 20,420 | 20,420 | 20 | 1,021 |
| 2009-10-21 | 20,520 | 20,520 | 20,350 | 20,350 | 90 | 1,017.50 |
| 2009-10-20 | 20,450 | 20,580 | 20,420 | 20,580 | 350 | 1,029 |
| 2009-10-19 | 20,600 | 20,600 | 20,450 | 20,450 | 30 | 1,022.50 |
| 2009-10-16 | 20,910 | 20,910 | 20,310 | 20,500 | 110 | 1,025 |
| 2009-10-15 | 20,700 | 21,000 | 20,700 | 20,910 | 70 | 1,045.50 |
| 2009-10-14 | 20,300 | 20,420 | 20,270 | 20,420 | 160 | 1,021 |
| 2009-10-13 | 20,610 | 20,610 | 20,310 | 20,420 | 300 | 1,021 |
| 2009-10-09 | 21,000 | 21,000 | 20,540 | 20,620 | 90 | 1,031 |
| 2009-10-08 | 20,810 | 20,810 | 20,800 | 20,800 | 100 | 1,040 |
| 2009-10-07 | 20,820 | 20,850 | 20,800 | 20,850 | 100 | 1,042.50 |
| 2009-10-06 | 21,000 | 21,000 | 20,800 | 20,900 | 440 | 1,045 |
| 2009-10-05 | 22,000 | 22,000 | 20,900 | 21,000 | 330 | 1,050 |
| 2009-10-02 | 21,600 | 21,600 | 21,150 | 21,480 | 140 | 1,074 |
| 2009-10-01 | 21,720 | 21,720 | 21,360 | 21,720 | 70 | 1,086 |
| 2009-09-29 | 21,730 | 21,730 | 21,030 | 21,650 | 80 | 1,082.50 |
| 2009-09-28 | 21,030 | 21,790 | 21,000 | 21,730 | 320 | 1,086.50 |
| 2009-09-25 | 21,160 | 21,300 | 21,160 | 21,300 | 270 | 1,065 |
| 2009-09-24 | 21,150 | 21,150 | 21,000 | 21,100 | 70 | 1,055 |
| 2009-09-18 | 21,120 | 21,160 | 20,850 | 20,850 | 150 | 1,042.50 |
| 2009-09-17 | 21,120 | 21,120 | 20,810 | 20,810 | 30 | 1,040.50 |
| 2009-09-16 | 20,750 | 20,850 | 20,750 | 20,850 | 200 | 1,042.50 |
| 2009-09-15 | 20,510 | 20,620 | 20,510 | 20,600 | 100 | 1,030 |
| 2009-09-14 | 20,610 | 20,810 | 20,610 | 20,800 | 60 | 1,040 |
| 2009-09-11 | 20,580 | 20,590 | 20,580 | 20,580 | 40 | 1,029 |
| 2009-09-10 | 20,540 | 20,580 | 20,520 | 20,580 | 80 | 1,029 |
| 2009-09-09 | 20,580 | 20,580 | 20,490 | 20,500 | 90 | 1,025 |
| 2009-09-08 | 20,900 | 20,900 | 20,500 | 20,590 | 130 | 1,029.50 |
| 2009-09-07 | 20,890 | 21,250 | 20,870 | 20,900 | 140 | 1,045 |
| 2009-09-04 | 20,880 | 21,500 | 20,850 | 20,850 | 360 | 1,042.50 |
| 2009-09-03 | 20,130 | 20,700 | 20,130 | 20,700 | 160 | 1,035 |
| 2009-09-02 | 20,610 | 20,650 | 20,000 | 20,120 | 370 | 1,006 |
| 2009-09-01 | 20,970 | 20,970 | 20,570 | 20,570 | 140 | 1,028.50 |
| 2009-08-31 | 20,950 | 20,950 | 20,920 | 20,950 | 80 | 1,047.50 |
| 2009-08-28 | 21,000 | 21,100 | 20,920 | 20,950 | 160 | 1,047.50 |
| 2009-08-27 | 21,400 | 21,690 | 20,700 | 21,300 | 220 | 1,065 |
| 2009-08-26 | 21,800 | 21,800 | 20,510 | 21,100 | 610 | 1,055 |
| 2009-08-25 | 22,090 | 22,090 | 21,610 | 21,800 | 130 | 1,090 |
| 2009-08-24 | 21,600 | 22,100 | 21,600 | 22,100 | 430 | 1,105 |
| 2009-08-21 | 21,610 | 21,700 | 21,590 | 21,590 | 210 | 1,079.50 |
| 2009-08-20 | 21,300 | 21,600 | 21,100 | 21,600 | 340 | 1,080 |
| 2009-08-19 | 20,800 | 21,000 | 20,550 | 21,000 | 190 | 1,050 |
| 2009-08-18 | 20,490 | 21,000 | 20,400 | 21,000 | 150 | 1,050 |
| 2009-08-17 | 20,800 | 21,000 | 20,790 | 21,000 | 190 | 1,050 |
| 2009-08-14 | 20,270 | 21,000 | 20,270 | 21,000 | 720 | 1,050 |
| 2009-08-13 | 20,300 | 20,300 | 20,130 | 20,250 | 230 | 1,012.50 |
| 2009-08-12 | 20,270 | 20,280 | 20,250 | 20,280 | 520 | 1,014 |
| 2009-08-11 | 20,010 | 20,250 | 19,900 | 20,250 | 720 | 1,012.50 |
| 2009-08-10 | 20,200 | 20,250 | 20,000 | 20,150 | 360 | 1,007.50 |
| 2009-08-07 | 20,000 | 20,000 | 20,000 | 20,000 | 20 | 1,000 |
| 2009-08-06 | 19,720 | 19,880 | 19,700 | 19,880 | 60 | 994 |
| 2009-08-05 | 19,900 | 20,000 | 19,900 | 19,900 | 420 | 995 |
| 2009-08-04 | 19,900 | 19,900 | 19,850 | 19,850 | 70 | 992.50 |
| 2009-08-03 | 19,500 | 19,800 | 19,500 | 19,800 | 580 | 990 |
| 2009-07-31 | 19,500 | 19,500 | 19,300 | 19,490 | 90 | 974.50 |
| 2009-07-30 | 19,700 | 19,700 | 19,300 | 19,300 | 30 | 965 |
| 2009-07-29 | 19,250 | 19,850 | 19,110 | 19,500 | 100 | 975 |
| 2009-07-28 | 19,490 | 19,500 | 19,000 | 19,500 | 260 | 975 |
| 2009-07-27 | 19,500 | 19,500 | 19,310 | 19,500 | 70 | 975 |
| 2009-07-24 | 20,100 | 20,100 | 19,500 | 19,500 | 170 | 975 |
| 2009-07-23 | 19,000 | 19,000 | 18,810 | 19,000 | 600 | 950 |
| 2009-07-22 | 19,090 | 19,090 | 19,000 | 19,000 | 40 | 950 |
| 2009-07-21 | 19,400 | 19,400 | 19,000 | 19,000 | 40 | 950 |
| 2009-07-17 | 19,100 | 19,100 | 18,600 | 19,000 | 140 | 950 |
| 2009-07-16 | 19,100 | 19,200 | 19,100 | 19,100 | 410 | 955 |
| 2009-07-15 | 19,190 | 19,200 | 19,100 | 19,100 | 500 | 955 |
| 2009-07-14 | 19,200 | 19,200 | 18,450 | 18,990 | 450 | 949.50 |
| 2009-07-13 | 19,490 | 19,490 | 18,300 | 18,400 | 160 | 920 |
| 2009-07-10 | 19,800 | 19,800 | 19,800 | 19,800 | 10 | 990 |
| 2009-07-09 | 20,200 | 20,200 | 19,700 | 19,700 | 80 | 985 |
| 2009-07-08 | 20,190 | 20,500 | 19,800 | 20,500 | 310 | 1,025 |
| 2009-07-07 | 19,800 | 20,800 | 19,700 | 20,800 | 250 | 1,040 |
| 2009-07-06 | 19,500 | 19,900 | 19,310 | 19,600 | 200 | 980 |
| 2009-07-03 | 18,790 | 18,930 | 18,700 | 18,930 | 270 | 946.50 |
| 2009-07-02 | 18,990 | 19,500 | 18,700 | 19,000 | 540 | 950 |
| 2009-07-01 | 18,600 | 18,700 | 18,600 | 18,700 | 40 | 935 |
| 2009-06-30 | 18,600 | 18,800 | 18,250 | 18,800 | 350 | 940 |
| 2009-06-29 | 18,510 | 18,790 | 18,350 | 18,600 | 170 | 930 |
| 2009-06-26 | 18,150 | 18,400 | 18,150 | 18,400 | 70 | 920 |
| 2009-06-25 | 18,500 | 18,500 | 18,000 | 18,150 | 210 | 907.50 |
| 2009-06-24 | 18,500 | 18,500 | 18,490 | 18,500 | 40 | 925 |
| 2009-06-23 | 18,510 | 18,510 | 18,300 | 18,300 | 60 | 915 |
| 2009-06-22 | 18,530 | 18,600 | 18,510 | 18,510 | 150 | 925.50 |
| 2009-06-19 | 18,360 | 19,300 | 18,360 | 19,000 | 220 | 950 |
| 2009-06-18 | 18,430 | 19,200 | 18,430 | 19,100 | 130 | 955 |
| 2009-06-17 | 18,800 | 18,800 | 18,100 | 18,420 | 150 | 921 |
| 2009-06-16 | 18,400 | 18,430 | 18,200 | 18,200 | 190 | 910 |
| 2009-06-15 | 19,000 | 19,400 | 19,000 | 19,000 | 110 | 950 |
| 2009-06-12 | 18,540 | 18,900 | 18,500 | 18,900 | 80 | 945 |
| 2009-06-11 | 19,100 | 19,100 | 18,600 | 18,600 | 40 | 930 |
| 2009-06-10 | 19,500 | 19,500 | 18,900 | 18,900 | 110 | 945 |
| 2009-06-09 | 19,500 | 19,500 | 19,150 | 19,300 | 130 | 965 |
| 2009-06-08 | 19,500 | 19,600 | 19,000 | 19,000 | 110 | 950 |
| 2009-06-05 | 19,500 | 19,600 | 19,400 | 19,500 | 310 | 975 |
| 2009-06-04 | 18,450 | 18,900 | 18,400 | 18,900 | 130 | 945 |
| 2009-06-03 | 18,300 | 18,350 | 18,200 | 18,250 | 230 | 912.50 |
| 2009-06-02 | 17,920 | 18,400 | 17,900 | 17,900 | 140 | 895 |
| 2009-06-01 | 17,690 | 17,900 | 17,200 | 17,900 | 210 | 895 |
| 2009-05-29 | 16,660 | 17,690 | 16,660 | 17,690 | 140 | 884.50 |
| 2009-05-28 | 16,900 | 16,900 | 16,610 | 16,610 | 70 | 830.50 |
| 2009-05-27 | 16,200 | 16,900 | 16,190 | 16,900 | 400 | 845 |
| 2009-05-26 | 16,190 | 16,190 | 16,000 | 16,190 | 70 | 809.50 |
| 2009-05-25 | 15,930 | 16,200 | 15,930 | 15,970 | 230 | 798.50 |
| 2009-05-22 | 16,090 | 16,090 | 15,530 | 15,530 | 110 | 776.50 |
| 2009-05-21 | 16,000 | 16,100 | 16,000 | 16,100 | 40 | 805 |
| 2009-05-20 | 16,010 | 16,190 | 16,000 | 16,190 | 320 | 809.50 |
| 2009-05-19 | 15,970 | 16,180 | 15,970 | 16,000 | 170 | 800 |
| 2009-05-18 | 15,790 | 15,800 | 15,700 | 15,700 | 100 | 785 |
| 2009-05-15 | 15,500 | 15,600 | 15,500 | 15,600 | 50 | 780 |
| 2009-05-14 | 15,970 | 15,980 | 15,500 | 15,520 | 130 | 776 |
| 2009-05-13 | 15,800 | 15,980 | 15,800 | 15,980 | 50 | 799 |
| 2009-05-12 | 15,420 | 15,800 | 15,420 | 15,800 | 210 | 790 |
| 2009-05-11 | 15,330 | 15,440 | 15,300 | 15,320 | 300 | 766 |
| 2009-05-08 | 15,380 | 15,430 | 15,050 | 15,130 | 300 | 756.50 |
| 2009-05-07 | 15,400 | 15,400 | 15,180 | 15,200 | 110 | 760 |
| 2009-05-01 | 15,200 | 15,270 | 14,900 | 14,930 | 670 | 746.50 |
| 2009-04-30 | 14,850 | 15,000 | 14,820 | 14,820 | 230 | 741 |
| 2009-04-28 | 14,620 | 14,800 | 14,610 | 14,610 | 220 | 730.50 |
| 2009-04-27 | 14,800 | 14,800 | 14,610 | 14,630 | 420 | 731.50 |
| 2009-04-24 | 14,640 | 14,640 | 14,470 | 14,490 | 460 | 724.50 |
| 2009-04-23 | 14,540 | 14,680 | 14,530 | 14,640 | 150 | 732 |
| 2009-04-22 | 14,800 | 14,800 | 14,370 | 14,450 | 480 | 722.50 |
| 2009-04-21 | 14,830 | 14,830 | 14,800 | 14,800 | 430 | 740 |
| 2009-04-20 | 14,870 | 14,900 | 14,820 | 14,900 | 140 | 745 |
| 2009-04-17 | 14,990 | 15,000 | 14,870 | 14,870 | 290 | 743.50 |
| 2009-04-16 | 14,950 | 15,000 | 14,930 | 15,000 | 60 | 750 |
| 2009-04-15 | 15,000 | 15,010 | 14,930 | 14,930 | 110 | 746.50 |
| 2009-04-14 | 14,880 | 14,990 | 14,880 | 14,980 | 690 | 749 |
| 2009-04-13 | 14,870 | 14,890 | 14,870 | 14,880 | 250 | 744 |
| 2009-04-10 | 14,870 | 14,920 | 14,860 | 14,870 | 590 | 743.50 |
| 2009-04-09 | 14,880 | 14,930 | 14,810 | 14,930 | 960 | 746.50 |
| 2009-04-08 | 14,820 | 15,000 | 14,810 | 14,930 | 440 | 746.50 |
| 2009-04-07 | 14,850 | 15,200 | 14,850 | 14,900 | 1,470 | 745 |
| 2009-04-06 | 14,990 | 15,000 | 14,930 | 15,000 | 380 | 750 |
| 2009-04-03 | 15,200 | 15,200 | 15,000 | 15,000 | 1,240 | 750 |
| 2009-04-02 | 15,210 | 15,250 | 14,850 | 14,850 | 2,250 | 742.50 |
| 2009-04-01 | 14,980 | 15,200 | 14,900 | 15,200 | 460 | 760 |
| 2009-03-31 | 14,770 | 15,380 | 14,770 | 15,380 | 50 | 769 |
| 2009-03-30 | 14,800 | 14,900 | 14,800 | 14,810 | 40 | 740.50 |
| 2009-03-27 | 15,410 | 15,410 | 15,130 | 15,150 | 130 | 757.50 |
| 2009-03-26 | 14,810 | 15,050 | 14,810 | 15,050 | 150 | 752.50 |
| 2009-03-25 | 14,800 | 15,970 | 14,800 | 14,990 | 2,620 | 749.50 |
| 2009-03-24 | 14,750 | 14,900 | 14,750 | 14,800 | 400 | 740 |
| 2009-03-23 | 14,750 | 14,790 | 14,460 | 14,600 | 2,170 | 730 |
| 2009-03-19 | 14,500 | 14,500 | 14,260 | 14,300 | 300 | 715 |
| 2009-03-18 | 14,500 | 14,540 | 14,380 | 14,500 | 350 | 725 |
| 2009-03-17 | 14,500 | 14,500 | 14,300 | 14,300 | 220 | 715 |
| 2009-03-16 | 14,500 | 14,500 | 14,300 | 14,400 | 230 | 720 |
| 2009-03-13 | 14,500 | 14,600 | 14,400 | 14,600 | 90 | 730 |
| 2009-03-12 | 14,790 | 14,790 | 14,500 | 14,500 | 50 | 725 |
| 2009-03-11 | 14,720 | 14,800 | 14,720 | 14,800 | 20 | 740 |
| 2009-03-10 | 14,600 | 14,760 | 14,600 | 14,720 | 50 | 736 |
| 2009-03-09 | 14,250 | 14,600 | 14,250 | 14,490 | 360 | 724.50 |
| 2009-03-06 | 14,900 | 14,900 | 14,850 | 14,850 | 110 | 742.50 |
| 2009-03-05 | 14,980 | 15,000 | 14,890 | 14,900 | 250 | 745 |
| 2009-03-04 | 14,900 | 14,900 | 14,850 | 14,900 | 180 | 745 |
| 2009-03-03 | 14,910 | 15,000 | 14,910 | 14,920 | 120 | 746 |
| 2009-03-02 | 14,920 | 14,940 | 14,900 | 14,900 | 230 | 745 |
| 2009-02-27 | 14,990 | 14,990 | 14,940 | 14,940 | 30 | 747 |
| 2009-02-25 | 15,000 | 15,000 | 15,000 | 15,000 | 110 | 750 |
| 2009-02-24 | 14,970 | 15,000 | 14,910 | 14,960 | 500 | 748 |
| 2009-02-23 | 15,000 | 15,000 | 14,960 | 15,000 | 70 | 750 |
| 2009-02-20 | 15,000 | 15,060 | 14,970 | 14,990 | 110 | 749.50 |
| 2009-02-19 | 14,960 | 14,960 | 14,960 | 14,960 | 10 | 748 |
| 2009-02-18 | 15,090 | 15,090 | 15,090 | 15,090 | 20 | 754.50 |
| 2009-02-17 | 15,020 | 15,020 | 15,010 | 15,010 | 20 | 750.50 |
| 2009-02-16 | 15,010 | 15,020 | 15,010 | 15,010 | 30 | 750.50 |
| 2009-02-13 | 15,180 | 15,180 | 15,040 | 15,040 | 40 | 752 |
| 2009-02-12 | 15,100 | 15,100 | 15,100 | 15,100 | 20 | 755 |
| 2009-02-10 | 15,300 | 15,300 | 15,100 | 15,100 | 50 | 755 |
| 2009-02-09 | 15,400 | 15,400 | 15,010 | 15,010 | 70 | 750.50 |
| 2009-02-06 | 15,020 | 16,000 | 15,020 | 15,190 | 40 | 759.50 |
| 2009-02-05 | 16,200 | 16,200 | 16,000 | 16,000 | 180 | 800 |
| 2009-02-04 | 15,000 | 15,000 | 14,990 | 14,990 | 30 | 749.50 |
| 2009-02-03 | 15,000 | 15,010 | 14,980 | 14,990 | 190 | 749.50 |
| 2009-02-02 | 14,950 | 14,950 | 14,950 | 14,950 | 10 | 747.50 |
| 2009-01-30 | 14,900 | 15,070 | 14,900 | 14,900 | 550 | 745 |
| 2009-01-29 | 14,910 | 14,920 | 14,860 | 14,900 | 810 | 745 |
| 2009-01-28 | 14,920 | 15,500 | 14,890 | 15,010 | 2,360 | 750.50 |
| 2009-01-27 | 14,910 | 15,190 | 14,910 | 14,990 | 380 | 749.50 |
| 2009-01-26 | 15,000 | 15,000 | 14,800 | 14,900 | 240 | 745 |
| 2009-01-23 | 15,310 | 15,310 | 15,250 | 15,250 | 150 | 762.50 |
| 2009-01-22 | 15,250 | 15,310 | 15,200 | 15,310 | 160 | 765.50 |
| 2009-01-21 | 15,400 | 15,400 | 15,400 | 15,400 | 10 | 770 |
| 2009-01-20 | 15,410 | 15,480 | 15,250 | 15,250 | 100 | 762.50 |
| 2009-01-19 | 15,540 | 16,000 | 15,540 | 15,810 | 140 | 790.50 |
| 2009-01-16 | 15,410 | 15,540 | 15,300 | 15,540 | 170 | 777 |
| 2009-01-15 | 15,810 | 15,810 | 15,810 | 15,810 | 100 | 790.50 |
| 2009-01-14 | 15,820 | 16,000 | 15,820 | 16,000 | 320 | 800 |
| 2009-01-13 | 15,800 | 15,810 | 15,800 | 15,810 | 100 | 790.50 |
| 2009-01-09 | 15,850 | 15,850 | 15,840 | 15,850 | 40 | 792.50 |
| 2009-01-08 | 16,300 | 16,300 | 15,800 | 15,810 | 100 | 790.50 |
| 2009-01-07 | 16,600 | 16,600 | 16,600 | 16,600 | 10 | 830 |
| 2009-01-06 | 17,490 | 17,490 | 16,630 | 16,630 | 60 | 831.50 |
| 2009-01-05 | 17,500 | 17,500 | 17,500 | 17,500 | 190 | 875 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株