7826 (株)フルヤ金属 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 | 9,390 | 9,700 | 9,300 | 9,700 | 1,900 | 4,850 |
| 2009-12-29 | 9,350 | 9,350 | 9,250 | 9,290 | 6,000 | 4,645 |
| 2009-12-28 | 9,150 | 9,600 | 9,150 | 9,600 | 3,000 | 4,800 |
| 2009-12-25 | 8,850 | 9,050 | 8,850 | 9,050 | 3,600 | 4,525 |
| 2009-12-24 | 9,030 | 9,030 | 8,830 | 8,830 | 1,600 | 4,415 |
| 2009-12-22 | 8,880 | 8,990 | 8,880 | 8,980 | 600 | 4,490 |
| 2009-12-21 | 8,780 | 8,780 | 8,710 | 8,720 | 600 | 4,360 |
| 2009-12-18 | 9,000 | 9,000 | 8,880 | 8,880 | 500 | 4,440 |
| 2009-12-17 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 4,500 |
| 2009-12-16 | 9,000 | 9,040 | 9,000 | 9,040 | 400 | 4,520 |
| 2009-12-15 | 8,830 | 9,030 | 8,830 | 9,030 | 200 | 4,515 |
| 2009-12-14 | 9,140 | 9,140 | 9,120 | 9,120 | 700 | 4,560 |
| 2009-12-11 | 8,910 | 8,940 | 8,710 | 8,940 | 700 | 4,470 |
| 2009-12-10 | 9,050 | 9,050 | 8,710 | 8,710 | 1,800 | 4,355 |
| 2009-12-09 | 8,820 | 8,950 | 8,820 | 8,950 | 700 | 4,475 |
| 2009-12-08 | 9,180 | 9,200 | 8,820 | 8,820 | 1,300 | 4,410 |
| 2009-12-07 | 9,330 | 9,350 | 9,100 | 9,100 | 2,000 | 4,550 |
| 2009-12-04 | 8,980 | 9,400 | 8,980 | 9,190 | 4,300 | 4,595 |
| 2009-12-03 | 8,820 | 9,100 | 8,810 | 8,910 | 1,900 | 4,455 |
| 2009-12-02 | 8,740 | 9,000 | 8,740 | 8,900 | 1,500 | 4,450 |
| 2009-12-01 | 8,700 | 8,700 | 8,460 | 8,690 | 1,400 | 4,345 |
| 2009-11-30 | 8,600 | 8,600 | 8,450 | 8,600 | 2,100 | 4,300 |
| 2009-11-27 | 8,250 | 8,600 | 8,200 | 8,600 | 800 | 4,300 |
| 2009-11-26 | 8,610 | 8,610 | 8,400 | 8,550 | 1,400 | 4,275 |
| 2009-11-25 | 8,400 | 8,500 | 8,310 | 8,310 | 1,100 | 4,155 |
| 2009-11-24 | 8,800 | 8,800 | 8,600 | 8,610 | 800 | 4,305 |
| 2009-11-20 | 8,700 | 8,800 | 8,700 | 8,800 | 800 | 4,400 |
| 2009-11-19 | 8,700 | 8,800 | 8,700 | 8,700 | 1,000 | 4,350 |
| 2009-11-18 | 8,600 | 8,800 | 8,460 | 8,800 | 2,800 | 4,400 |
| 2009-11-17 | 9,200 | 9,200 | 8,600 | 8,900 | 5,100 | 4,450 |
| 2009-11-16 | 9,490 | 9,490 | 9,000 | 9,000 | 3,300 | 4,500 |
| 2009-11-13 | 9,740 | 9,990 | 9,060 | 9,290 | 8,000 | 4,645 |
| 2009-11-12 | 10,050 | 10,300 | 9,950 | 10,040 | 4,200 | 5,020 |
| 2009-11-11 | 10,300 | 10,500 | 10,300 | 10,450 | 4,500 | 5,225 |
| 2009-11-10 | 10,650 | 10,650 | 10,160 | 10,300 | 1,300 | 5,150 |
| 2009-11-09 | 10,900 | 10,900 | 10,600 | 10,650 | 1,700 | 5,325 |
| 2009-11-06 | 10,500 | 11,100 | 10,500 | 11,000 | 2,700 | 5,500 |
| 2009-11-05 | 10,700 | 10,800 | 10,680 | 10,800 | 1,500 | 5,400 |
| 2009-11-04 | 10,700 | 10,710 | 10,410 | 10,700 | 3,200 | 5,350 |
| 2009-11-02 | 10,740 | 11,000 | 10,500 | 10,700 | 6,500 | 5,350 |
| 2009-10-30 | 10,900 | 11,000 | 10,750 | 11,000 | 1,900 | 5,500 |
| 2009-10-29 | 11,000 | 11,000 | 10,530 | 10,990 | 2,800 | 5,495 |
| 2009-10-28 | 11,250 | 11,500 | 11,230 | 11,300 | 1,700 | 5,650 |
| 2009-10-27 | 11,700 | 11,800 | 11,500 | 11,600 | 2,300 | 5,800 |
| 2009-10-26 | 11,700 | 12,110 | 11,700 | 11,900 | 8,000 | 5,950 |
| 2009-10-23 | 11,610 | 11,750 | 11,550 | 11,600 | 2,300 | 5,800 |
| 2009-10-22 | 11,590 | 11,800 | 11,500 | 11,800 | 2,700 | 5,900 |
| 2009-10-21 | 12,000 | 12,000 | 11,670 | 11,990 | 2,500 | 5,995 |
| 2009-10-20 | 11,000 | 12,100 | 11,000 | 12,100 | 7,100 | 6,050 |
| 2009-10-19 | 10,960 | 10,960 | 10,700 | 10,900 | 900 | 5,450 |
| 2009-10-16 | 10,780 | 10,780 | 10,740 | 10,770 | 1,200 | 5,385 |
| 2009-10-15 | 10,930 | 10,950 | 10,710 | 10,780 | 1,700 | 5,390 |
| 2009-10-14 | 10,620 | 11,000 | 10,620 | 10,780 | 2,800 | 5,390 |
| 2009-10-13 | 10,600 | 10,950 | 10,600 | 10,700 | 4,900 | 5,350 |
| 2009-10-09 | 10,390 | 10,490 | 10,390 | 10,400 | 3,100 | 5,200 |
| 2009-10-08 | 10,330 | 10,450 | 10,210 | 10,390 | 900 | 5,195 |
| 2009-10-07 | 10,600 | 10,700 | 10,270 | 10,330 | 2,800 | 5,165 |
| 2009-10-06 | 10,700 | 10,700 | 10,480 | 10,600 | 5,200 | 5,300 |
| 2009-10-05 | 10,400 | 11,000 | 10,400 | 10,900 | 7,200 | 5,450 |
| 2009-10-02 | 10,500 | 10,500 | 10,010 | 10,400 | 4,900 | 5,200 |
| 2009-10-01 | 10,650 | 10,660 | 10,320 | 10,630 | 8,200 | 5,315 |
| 2009-09-30 | 10,540 | 10,850 | 10,430 | 10,850 | 3,600 | 5,425 |
| 2009-09-29 | 10,410 | 10,940 | 10,350 | 10,940 | 8,700 | 5,470 |
| 2009-09-28 | 10,900 | 11,000 | 10,800 | 11,000 | 4,900 | 5,500 |
| 2009-09-25 | 11,000 | 11,000 | 10,550 | 10,950 | 2,200 | 5,475 |
| 2009-09-24 | 11,000 | 11,000 | 10,420 | 10,930 | 3,200 | 5,465 |
| 2009-09-18 | 10,600 | 11,000 | 10,500 | 11,000 | 7,800 | 5,500 |
| 2009-09-17 | 10,690 | 11,030 | 10,560 | 11,000 | 8,700 | 5,500 |
| 2009-09-16 | 10,310 | 10,480 | 10,250 | 10,290 | 5,300 | 5,145 |
| 2009-09-15 | 10,100 | 10,490 | 10,100 | 10,450 | 8,300 | 5,225 |
| 2009-09-14 | 10,230 | 10,590 | 10,100 | 10,100 | 9,000 | 5,050 |
| 2009-09-11 | 9,990 | 10,590 | 9,980 | 10,590 | 9,100 | 5,295 |
| 2009-09-10 | 10,990 | 10,990 | 9,940 | 9,950 | 15,800 | 4,975 |
| 2009-09-09 | 11,000 | 11,040 | 10,570 | 10,990 | 3,600 | 5,495 |
| 2009-09-08 | 10,800 | 11,300 | 10,500 | 11,100 | 5,700 | 5,550 |
| 2009-09-07 | 10,520 | 10,710 | 10,300 | 10,600 | 6,900 | 5,300 |
| 2009-09-04 | 10,620 | 11,450 | 10,620 | 10,900 | 12,000 | 5,450 |
| 2009-09-03 | 10,110 | 10,800 | 9,900 | 10,600 | 8,200 | 5,300 |
| 2009-09-02 | 9,990 | 10,000 | 9,800 | 10,000 | 3,000 | 5,000 |
| 2009-09-01 | 10,000 | 10,290 | 9,920 | 10,000 | 6,000 | 5,000 |
| 2009-08-31 | 10,000 | 10,200 | 9,900 | 10,200 | 8,400 | 5,100 |
| 2009-08-28 | 9,800 | 10,450 | 9,800 | 10,000 | 16,600 | 5,000 |
| 2009-08-27 | 9,700 | 9,710 | 9,670 | 9,700 | 8,700 | 4,850 |
| 2009-08-26 | 9,710 | 9,710 | 9,650 | 9,700 | 3,600 | 4,850 |
| 2009-08-25 | 9,700 | 9,700 | 9,620 | 9,700 | 6,800 | 4,850 |
| 2009-08-24 | 9,780 | 9,800 | 9,600 | 9,800 | 3,300 | 4,900 |
| 2009-08-21 | 9,600 | 9,700 | 9,500 | 9,690 | 2,300 | 4,845 |
| 2009-08-20 | 9,100 | 9,500 | 8,950 | 9,330 | 7,800 | 4,665 |
| 2009-08-19 | 9,300 | 9,340 | 9,130 | 9,150 | 3,300 | 4,575 |
| 2009-08-18 | 9,300 | 9,340 | 9,200 | 9,340 | 5,400 | 4,670 |
| 2009-08-17 | 9,780 | 9,880 | 9,620 | 9,780 | 2,400 | 4,890 |
| 2009-08-14 | 9,850 | 10,300 | 9,770 | 9,820 | 4,300 | 4,910 |
| 2009-08-13 | 9,600 | 10,100 | 9,450 | 9,750 | 5,100 | 4,875 |
| 2009-08-12 | 9,290 | 9,990 | 9,290 | 9,800 | 8,700 | 4,900 |
| 2009-08-11 | 8,800 | 9,330 | 8,800 | 9,330 | 4,400 | 4,665 |
| 2009-08-10 | 8,600 | 8,650 | 8,600 | 8,640 | 2,500 | 4,320 |
| 2009-08-07 | 8,590 | 8,660 | 8,550 | 8,600 | 9,800 | 4,300 |
| 2009-08-06 | 8,500 | 8,600 | 8,500 | 8,600 | 900 | 4,300 |
| 2009-08-05 | 8,650 | 8,700 | 8,500 | 8,500 | 500 | 4,250 |
| 2009-08-04 | 8,700 | 8,700 | 8,650 | 8,650 | 500 | 4,325 |
| 2009-08-03 | 8,800 | 9,050 | 8,800 | 8,800 | 5,000 | 4,400 |
| 2009-07-31 | 8,250 | 8,800 | 8,200 | 8,800 | 1,400 | 4,400 |
| 2009-07-30 | 8,100 | 8,200 | 8,050 | 8,050 | 2,700 | 4,025 |
| 2009-07-29 | 8,100 | 8,200 | 8,100 | 8,200 | 2,700 | 4,100 |
| 2009-07-28 | 8,180 | 8,180 | 8,040 | 8,130 | 1,900 | 4,065 |
| 2009-07-27 | 8,190 | 8,280 | 8,130 | 8,280 | 1,100 | 4,140 |
| 2009-07-24 | 8,230 | 8,350 | 8,150 | 8,240 | 3,600 | 4,120 |
| 2009-07-23 | 8,180 | 8,280 | 8,170 | 8,170 | 800 | 4,085 |
| 2009-07-22 | 8,300 | 8,400 | 8,160 | 8,160 | 2,200 | 4,080 |
| 2009-07-21 | 8,330 | 8,500 | 8,330 | 8,410 | 3,700 | 4,205 |
| 2009-07-17 | 8,100 | 8,200 | 8,100 | 8,200 | 200 | 4,100 |
| 2009-07-16 | 8,250 | 8,300 | 8,020 | 8,020 | 1,600 | 4,010 |
| 2009-07-15 | 8,100 | 8,100 | 8,050 | 8,050 | 1,300 | 4,025 |
| 2009-07-14 | 8,050 | 8,410 | 8,040 | 8,100 | 2,800 | 4,050 |
| 2009-07-13 | 8,590 | 8,590 | 8,500 | 8,500 | 200 | 4,250 |
| 2009-07-10 | 8,600 | 8,630 | 8,550 | 8,590 | 1,100 | 4,295 |
| 2009-07-09 | 8,900 | 8,900 | 8,550 | 8,550 | 900 | 4,275 |
| 2009-07-08 | 8,880 | 9,000 | 8,700 | 9,000 | 2,700 | 4,500 |
| 2009-07-07 | 9,000 | 9,000 | 8,880 | 8,980 | 1,300 | 4,490 |
| 2009-07-06 | 9,000 | 9,000 | 8,800 | 8,950 | 3,100 | 4,475 |
| 2009-07-03 | 8,650 | 8,960 | 8,650 | 8,950 | 2,900 | 4,475 |
| 2009-07-02 | 9,300 | 9,300 | 8,710 | 8,750 | 5,100 | 4,375 |
| 2009-07-01 | 9,400 | 9,400 | 9,400 | 9,400 | 600 | 4,700 |
| 2009-06-30 | 9,320 | 9,500 | 9,220 | 9,300 | 5,800 | 4,650 |
| 2009-06-29 | 9,020 | 9,500 | 8,910 | 9,420 | 4,700 | 4,710 |
| 2009-06-26 | 9,090 | 9,320 | 8,900 | 9,050 | 8,100 | 4,525 |
| 2009-06-25 | 8,500 | 9,200 | 8,400 | 9,190 | 4,900 | 4,595 |
| 2009-06-24 | 7,990 | 8,600 | 7,910 | 8,500 | 7,000 | 4,250 |
| 2009-06-23 | 7,800 | 8,950 | 7,800 | 8,490 | 11,600 | 4,245 |
| 2009-06-22 | 7,650 | 8,200 | 7,320 | 8,200 | 5,300 | 4,100 |
| 2009-06-19 | 7,300 | 7,300 | 7,250 | 7,300 | 1,900 | 3,650 |
| 2009-06-18 | 7,350 | 7,350 | 7,200 | 7,340 | 2,600 | 3,670 |
| 2009-06-17 | 7,360 | 7,360 | 7,300 | 7,300 | 1,600 | 3,650 |
| 2009-06-16 | 7,300 | 7,580 | 7,300 | 7,360 | 4,900 | 3,680 |
| 2009-06-15 | 7,200 | 7,760 | 7,200 | 7,600 | 8,700 | 3,800 |
| 2009-06-12 | 6,920 | 6,920 | 6,750 | 6,840 | 2,500 | 3,420 |
| 2009-06-11 | 6,800 | 6,970 | 6,740 | 6,890 | 2,100 | 3,445 |
| 2009-06-10 | 6,720 | 7,000 | 6,630 | 6,800 | 5,400 | 3,400 |
| 2009-06-09 | 6,780 | 6,790 | 6,700 | 6,700 | 1,600 | 3,350 |
| 2009-06-08 | 6,810 | 6,930 | 6,810 | 6,820 | 3,300 | 3,410 |
| 2009-06-05 | 6,800 | 6,800 | 6,750 | 6,800 | 4,400 | 3,400 |
| 2009-06-04 | 6,830 | 6,900 | 6,780 | 6,800 | 3,800 | 3,400 |
| 2009-06-03 | 7,060 | 7,060 | 6,850 | 7,000 | 7,600 | 3,500 |
| 2009-06-02 | 7,100 | 7,270 | 7,000 | 7,010 | 15,500 | 3,505 |
| 2009-06-01 | 6,490 | 7,000 | 6,490 | 6,850 | 8,400 | 3,425 |
| 2009-05-29 | 6,500 | 6,500 | 6,370 | 6,500 | 2,900 | 3,250 |
| 2009-05-28 | 6,390 | 6,500 | 6,390 | 6,500 | 3,300 | 3,250 |
| 2009-05-27 | 6,400 | 6,400 | 6,320 | 6,400 | 1,800 | 3,200 |
| 2009-05-26 | 6,400 | 6,440 | 6,250 | 6,300 | 2,000 | 3,150 |
| 2009-05-25 | 6,300 | 6,500 | 6,300 | 6,400 | 1,600 | 3,200 |
| 2009-05-22 | 6,220 | 6,400 | 6,150 | 6,400 | 2,400 | 3,200 |
| 2009-05-21 | 6,570 | 6,570 | 6,340 | 6,350 | 900 | 3,175 |
| 2009-05-20 | 6,590 | 6,650 | 6,300 | 6,300 | 2,600 | 3,150 |
| 2009-05-19 | 6,560 | 6,840 | 6,560 | 6,600 | 4,900 | 3,300 |
| 2009-05-18 | 6,700 | 6,700 | 6,400 | 6,500 | 4,200 | 3,250 |
| 2009-05-15 | 7,020 | 7,050 | 6,800 | 6,900 | 7,800 | 3,450 |
| 2009-05-14 | 5,870 | 6,800 | 5,870 | 6,650 | 9,700 | 3,325 |
| 2009-05-13 | 5,550 | 5,950 | 5,510 | 5,940 | 4,600 | 2,970 |
| 2009-05-12 | 5,150 | 5,800 | 5,100 | 5,600 | 5,400 | 2,800 |
| 2009-05-11 | 4,880 | 5,100 | 4,860 | 5,050 | 4,500 | 2,525 |
| 2009-05-08 | 4,930 | 4,950 | 4,920 | 4,930 | 3,800 | 2,465 |
| 2009-05-07 | 5,000 | 5,040 | 4,950 | 4,950 | 2,900 | 2,475 |
| 2009-05-01 | 4,990 | 5,000 | 4,900 | 4,910 | 1,300 | 2,455 |
| 2009-04-30 | 4,910 | 5,110 | 4,800 | 5,030 | 4,400 | 2,515 |
| 2009-04-28 | 4,960 | 5,010 | 4,920 | 4,920 | 3,600 | 2,460 |
| 2009-04-27 | 4,710 | 5,000 | 4,710 | 4,950 | 8,200 | 2,475 |
| 2009-04-24 | 4,800 | 4,810 | 4,760 | 4,760 | 3,200 | 2,380 |
| 2009-04-23 | 4,920 | 4,930 | 4,730 | 4,800 | 5,800 | 2,400 |
| 2009-04-22 | 5,160 | 5,160 | 4,900 | 4,930 | 3,100 | 2,465 |
| 2009-04-21 | 5,250 | 5,300 | 4,980 | 5,160 | 4,400 | 2,580 |
| 2009-04-20 | 4,990 | 5,200 | 4,990 | 5,150 | 2,500 | 2,575 |
| 2009-04-17 | 4,960 | 5,000 | 4,840 | 4,940 | 2,100 | 2,470 |
| 2009-04-16 | 4,950 | 5,030 | 4,930 | 4,930 | 1,800 | 2,465 |
| 2009-04-15 | 4,900 | 4,950 | 4,860 | 4,950 | 2,600 | 2,475 |
| 2009-04-14 | 4,970 | 5,000 | 4,910 | 4,910 | 1,200 | 2,455 |
| 2009-04-13 | 5,050 | 5,050 | 4,920 | 4,960 | 1,500 | 2,480 |
| 2009-04-10 | 5,200 | 5,200 | 5,010 | 5,050 | 2,000 | 2,525 |
| 2009-04-09 | 5,200 | 5,250 | 5,200 | 5,200 | 1,800 | 2,600 |
| 2009-04-08 | 5,160 | 5,250 | 5,120 | 5,200 | 3,800 | 2,600 |
| 2009-04-07 | 5,160 | 5,200 | 5,100 | 5,200 | 8,700 | 2,600 |
| 2009-04-06 | 5,100 | 5,170 | 5,100 | 5,110 | 2,000 | 2,555 |
| 2009-04-03 | 5,200 | 5,300 | 4,960 | 4,960 | 2,900 | 2,480 |
| 2009-04-02 | 4,900 | 5,370 | 4,700 | 5,300 | 15,000 | 2,650 |
| 2009-04-01 | 5,000 | 5,000 | 4,750 | 4,870 | 2,000 | 2,435 |
| 2009-03-31 | 4,750 | 5,000 | 4,680 | 4,940 | 2,200 | 2,470 |
| 2009-03-30 | 5,000 | 5,000 | 4,720 | 4,850 | 2,300 | 2,425 |
| 2009-03-27 | 4,870 | 5,000 | 4,870 | 5,000 | 4,100 | 2,500 |
| 2009-03-26 | 4,790 | 4,880 | 4,750 | 4,850 | 2,000 | 2,425 |
| 2009-03-25 | 4,700 | 4,780 | 4,700 | 4,780 | 700 | 2,390 |
| 2009-03-24 | 4,720 | 4,890 | 4,720 | 4,850 | 1,500 | 2,425 |
| 2009-03-23 | 4,600 | 4,690 | 4,550 | 4,690 | 1,000 | 2,345 |
| 2009-03-19 | 4,680 | 4,680 | 4,550 | 4,640 | 1,700 | 2,320 |
| 2009-03-18 | 4,950 | 4,950 | 4,620 | 4,800 | 3,000 | 2,400 |
| 2009-03-17 | 4,900 | 4,950 | 4,900 | 4,950 | 700 | 2,475 |
| 2009-03-16 | 4,900 | 5,100 | 4,900 | 5,030 | 900 | 2,515 |
| 2009-03-13 | 4,800 | 4,950 | 4,800 | 4,900 | 700 | 2,450 |
| 2009-03-12 | 4,800 | 4,900 | 4,790 | 4,800 | 1,400 | 2,400 |
| 2009-03-11 | 4,880 | 5,000 | 4,800 | 5,000 | 1,200 | 2,500 |
| 2009-03-10 | 4,690 | 4,800 | 4,690 | 4,800 | 900 | 2,400 |
| 2009-03-09 | 4,800 | 4,800 | 4,600 | 4,750 | 2,000 | 2,375 |
| 2009-03-06 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 2,445 |
| 2009-03-05 | 4,900 | 5,200 | 4,900 | 4,900 | 1,300 | 2,450 |
| 2009-03-04 | 4,800 | 4,950 | 4,720 | 4,950 | 1,300 | 2,475 |
| 2009-03-03 | 4,780 | 4,780 | 4,560 | 4,720 | 2,200 | 2,360 |
| 2009-03-02 | 4,900 | 4,900 | 4,700 | 4,800 | 1,200 | 2,400 |
| 2009-02-27 | 4,850 | 5,300 | 4,820 | 5,000 | 13,700 | 2,500 |
| 2009-02-26 | 4,890 | 4,900 | 4,800 | 4,800 | 11,600 | 2,400 |
| 2009-02-25 | 4,410 | 4,450 | 4,310 | 4,400 | 2,200 | 2,200 |
| 2009-02-24 | 4,230 | 4,300 | 4,200 | 4,230 | 2,300 | 2,115 |
| 2009-02-23 | 4,480 | 4,480 | 4,300 | 4,450 | 2,100 | 2,225 |
| 2009-02-20 | 4,880 | 4,880 | 4,450 | 4,560 | 3,900 | 2,280 |
| 2009-02-19 | 4,750 | 4,880 | 4,750 | 4,860 | 4,500 | 2,430 |
| 2009-02-18 | 4,880 | 4,880 | 4,620 | 4,740 | 3,700 | 2,370 |
| 2009-02-17 | 4,970 | 4,970 | 4,600 | 4,900 | 3,200 | 2,450 |
| 2009-02-16 | 4,900 | 5,130 | 4,870 | 4,870 | 7,600 | 2,435 |
| 2009-02-13 | 4,660 | 4,950 | 4,660 | 4,950 | 5,500 | 2,475 |
| 2009-02-12 | 4,620 | 4,620 | 4,410 | 4,610 | 12,700 | 2,305 |
| 2009-02-10 | 3,870 | 4,570 | 3,870 | 4,570 | 53,000 | 2,285 |
| 2009-02-09 | 4,070 | 4,070 | 4,070 | 4,070 | 14,500 | 2,035 |
| 2009-02-06 | 4,570 | 4,570 | 4,570 | 4,570 | 3,600 | 2,285 |
| 2009-02-05 | 6,150 | 6,220 | 5,520 | 5,570 | 14,300 | 2,785 |
| 2009-02-04 | 6,400 | 6,440 | 6,200 | 6,230 | 6,200 | 3,115 |
| 2009-02-03 | 6,950 | 6,980 | 6,100 | 6,400 | 36,500 | 3,200 |
| 2009-02-02 | 7,490 | 7,490 | 7,000 | 7,010 | 1,300 | 3,505 |
| 2009-01-30 | 7,600 | 7,600 | 7,300 | 7,500 | 4,100 | 3,750 |
| 2009-01-29 | 7,660 | 7,700 | 7,600 | 7,650 | 3,500 | 3,825 |
| 2009-01-28 | 7,480 | 7,500 | 7,480 | 7,500 | 300 | 3,750 |
| 2009-01-27 | 7,240 | 7,400 | 7,240 | 7,380 | 2,500 | 3,690 |
| 2009-01-26 | 7,200 | 7,230 | 7,200 | 7,200 | 3,600 | 3,600 |
| 2009-01-23 | 7,100 | 7,290 | 6,840 | 7,200 | 10,000 | 3,600 |
| 2009-01-22 | 7,300 | 7,500 | 7,000 | 7,500 | 4,300 | 3,750 |
| 2009-01-21 | 7,500 | 7,640 | 7,260 | 7,280 | 3,800 | 3,640 |
| 2009-01-20 | 7,800 | 7,800 | 7,550 | 7,650 | 3,100 | 3,825 |
| 2009-01-19 | 7,740 | 7,900 | 7,700 | 7,800 | 2,700 | 3,900 |
| 2009-01-16 | 7,900 | 7,900 | 7,710 | 7,710 | 3,400 | 3,855 |
| 2009-01-15 | 7,700 | 7,790 | 7,700 | 7,760 | 1,700 | 3,880 |
| 2009-01-14 | 8,100 | 8,100 | 7,900 | 8,000 | 1,100 | 4,000 |
| 2009-01-13 | 8,200 | 8,200 | 8,100 | 8,140 | 700 | 4,070 |
| 2009-01-09 | 8,750 | 8,850 | 8,450 | 8,700 | 2,900 | 4,350 |
| 2009-01-08 | 8,000 | 8,920 | 7,850 | 8,850 | 12,600 | 4,425 |
| 2009-01-07 | 7,790 | 8,120 | 7,780 | 7,990 | 4,100 | 3,995 |
| 2009-01-06 | 7,900 | 7,900 | 7,600 | 7,780 | 3,300 | 3,890 |
| 2009-01-05 | 8,120 | 8,120 | 7,980 | 7,980 | 2,000 | 3,990 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
