7836 アビックス(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 | 4,450 | 4,820 | 4,330 | 4,820 | 63 | 48.20 |
| 2009-12-29 | 4,370 | 4,440 | 4,270 | 4,420 | 142 | 44.20 |
| 2009-12-28 | 4,660 | 4,900 | 4,200 | 4,320 | 303 | 43.20 |
| 2009-12-25 | 4,700 | 4,850 | 4,700 | 4,700 | 17 | 47 |
| 2009-12-24 | 4,990 | 5,200 | 4,750 | 4,900 | 36 | 49 |
| 2009-12-22 | 4,650 | 4,990 | 4,560 | 4,990 | 56 | 49.90 |
| 2009-12-21 | 4,620 | 4,800 | 4,530 | 4,680 | 81 | 46.80 |
| 2009-12-18 | 4,930 | 4,930 | 4,720 | 4,720 | 20 | 47.20 |
| 2009-12-17 | 4,740 | 4,840 | 4,690 | 4,780 | 36 | 47.80 |
| 2009-12-16 | 4,700 | 4,750 | 4,690 | 4,740 | 37 | 47.40 |
| 2009-12-15 | 4,610 | 4,900 | 4,610 | 4,800 | 20 | 48 |
| 2009-12-14 | 4,700 | 4,860 | 4,530 | 4,860 | 32 | 48.60 |
| 2009-12-11 | 4,910 | 4,920 | 4,850 | 4,850 | 5 | 48.50 |
| 2009-12-10 | 4,900 | 5,000 | 4,810 | 4,880 | 15 | 48.80 |
| 2009-12-09 | 5,000 | 5,000 | 4,850 | 4,850 | 5 | 48.50 |
| 2009-12-08 | 4,850 | 4,940 | 4,850 | 4,940 | 6 | 49.40 |
| 2009-12-07 | 5,000 | 5,050 | 5,000 | 5,000 | 6 | 50 |
| 2009-12-04 | 5,200 | 5,200 | 4,900 | 5,090 | 64 | 50.90 |
| 2009-12-03 | 4,820 | 5,100 | 4,820 | 4,910 | 37 | 49.10 |
| 2009-12-02 | 5,100 | 5,100 | 5,000 | 5,100 | 16 | 51 |
| 2009-12-01 | 5,000 | 5,100 | 4,850 | 5,000 | 16 | 50 |
| 2009-11-30 | 4,800 | 5,000 | 4,800 | 4,950 | 6 | 49.50 |
| 2009-11-27 | 5,300 | 5,400 | 4,800 | 4,950 | 84 | 49.50 |
| 2009-11-26 | 5,200 | 5,300 | 5,200 | 5,300 | 3 | 53 |
| 2009-11-25 | 5,100 | 5,200 | 4,810 | 5,200 | 21 | 52 |
| 2009-11-24 | 5,400 | 5,500 | 5,400 | 5,500 | 18 | 55 |
| 2009-11-20 | 5,000 | 5,000 | 5,000 | 5,000 | 1 | 50 |
| 2009-11-19 | 5,200 | 5,200 | 5,000 | 5,000 | 6 | 50 |
| 2009-11-18 | 4,800 | 5,040 | 4,800 | 5,040 | 13 | 50.40 |
| 2009-11-17 | 4,810 | 5,050 | 4,800 | 5,050 | 7 | 50.50 |
| 2009-11-16 | 5,310 | 5,310 | 4,950 | 5,100 | 21 | 51 |
| 2009-11-13 | 5,120 | 5,150 | 5,110 | 5,110 | 38 | 51.10 |
| 2009-11-12 | 5,450 | 5,500 | 5,200 | 5,490 | 8 | 54.90 |
| 2009-11-11 | 5,300 | 5,500 | 5,300 | 5,490 | 5 | 54.90 |
| 2009-11-10 | 5,400 | 5,400 | 5,100 | 5,400 | 19 | 54 |
| 2009-11-09 | 5,110 | 5,400 | 5,110 | 5,400 | 3 | 54 |
| 2009-11-06 | 5,200 | 5,400 | 5,150 | 5,400 | 5 | 54 |
| 2009-11-05 | 5,460 | 5,460 | 5,280 | 5,300 | 20 | 53 |
| 2009-11-04 | 5,090 | 5,400 | 5,090 | 5,400 | 25 | 54 |
| 2009-11-02 | 5,230 | 5,230 | 5,230 | 5,230 | 10 | 52.30 |
| 2009-10-30 | 5,270 | 5,270 | 5,270 | 5,270 | 1 | 52.70 |
| 2009-10-29 | 5,500 | 5,500 | 5,280 | 5,500 | 48 | 55 |
| 2009-10-28 | 5,300 | 5,350 | 5,270 | 5,350 | 13 | 53.50 |
| 2009-10-27 | 5,250 | 5,450 | 5,250 | 5,430 | 44 | 54.30 |
| 2009-10-26 | 5,650 | 5,650 | 5,250 | 5,300 | 23 | 53 |
| 2009-10-23 | 5,200 | 5,490 | 5,200 | 5,480 | 13 | 54.80 |
| 2009-10-22 | 5,250 | 5,470 | 5,100 | 5,400 | 38 | 54 |
| 2009-10-21 | 5,200 | 5,400 | 5,200 | 5,400 | 37 | 54 |
| 2009-10-20 | 5,390 | 5,400 | 5,300 | 5,400 | 8 | 54 |
| 2009-10-19 | 5,400 | 5,500 | 5,350 | 5,500 | 43 | 55 |
| 2009-10-16 | 5,350 | 5,490 | 5,050 | 5,390 | 76 | 53.90 |
| 2009-10-15 | 5,450 | 5,450 | 5,300 | 5,450 | 57 | 54.50 |
| 2009-10-14 | 5,300 | 5,600 | 5,300 | 5,310 | 37 | 53.10 |
| 2009-10-13 | 5,650 | 5,700 | 5,200 | 5,600 | 71 | 56 |
| 2009-10-09 | 5,800 | 6,800 | 5,500 | 5,800 | 508 | 58 |
| 2009-10-08 | 5,500 | 5,800 | 5,010 | 5,800 | 157 | 58 |
| 2009-10-07 | 5,360 | 5,360 | 4,860 | 5,100 | 143 | 51 |
| 2009-10-06 | 6,450 | 6,550 | 5,450 | 5,460 | 603 | 54.60 |
| 2009-10-05 | 6,350 | 6,450 | 6,150 | 6,450 | 470 | 64.50 |
| 2009-10-02 | 5,450 | 5,450 | 5,450 | 5,450 | 19 | 54.50 |
| 2009-10-01 | 4,550 | 4,950 | 4,550 | 4,950 | 129 | 49.50 |
| 2009-09-30 | 4,400 | 4,500 | 4,090 | 4,450 | 35 | 44.50 |
| 2009-09-29 | 4,350 | 4,400 | 4,200 | 4,300 | 41 | 43 |
| 2009-09-28 | 4,500 | 4,550 | 4,300 | 4,300 | 45 | 43 |
| 2009-09-25 | 4,560 | 4,700 | 4,560 | 4,570 | 71 | 45.70 |
| 2009-09-24 | 4,990 | 5,000 | 4,750 | 4,760 | 134 | 47.60 |
| 2009-09-18 | 5,200 | 5,350 | 5,050 | 5,190 | 28 | 51.90 |
| 2009-09-17 | 5,300 | 5,390 | 5,300 | 5,380 | 39 | 53.80 |
| 2009-09-16 | 5,370 | 5,750 | 5,030 | 5,500 | 258 | 55 |
| 2009-09-15 | 6,160 | 6,160 | 5,600 | 5,870 | 112 | 58.70 |
| 2009-09-14 | 6,050 | 6,050 | 5,630 | 5,760 | 140 | 57.60 |
| 2009-09-11 | 6,150 | 6,400 | 6,050 | 6,260 | 305 | 62.60 |
| 2009-09-10 | 6,870 | 6,870 | 6,050 | 6,450 | 578 | 64.50 |
| 2009-09-09 | 6,350 | 6,850 | 6,150 | 6,270 | 820 | 62.70 |
| 2009-09-08 | 7,160 | 7,500 | 7,150 | 7,150 | 1,001 | 71.50 |
| 2009-09-07 | 8,150 | 8,150 | 7,340 | 8,150 | 2,225 | 81.50 |
| 2009-09-04 | 6,150 | 6,150 | 6,150 | 6,150 | 91 | 61.50 |
| 2009-09-03 | 5,150 | 5,150 | 5,150 | 5,150 | 61 | 51.50 |
| 2009-09-02 | 4,150 | 4,650 | 4,110 | 4,650 | 268 | 46.50 |
| 2009-09-01 | 4,100 | 4,240 | 4,050 | 4,150 | 259 | 41.50 |
| 2009-08-31 | 4,450 | 4,550 | 4,320 | 4,400 | 54 | 44 |
| 2009-08-28 | 4,750 | 4,750 | 4,500 | 4,550 | 21 | 45.50 |
| 2009-08-27 | 4,520 | 4,750 | 4,520 | 4,750 | 26 | 47.50 |
| 2009-08-26 | 4,830 | 4,830 | 4,610 | 4,720 | 57 | 47.20 |
| 2009-08-25 | 4,650 | 4,980 | 4,650 | 4,980 | 18 | 49.80 |
| 2009-08-24 | 4,620 | 4,880 | 4,610 | 4,700 | 16 | 47 |
| 2009-08-21 | 4,850 | 4,900 | 4,650 | 4,650 | 13 | 46.50 |
| 2009-08-20 | 4,490 | 4,940 | 4,490 | 4,900 | 31 | 49 |
| 2009-08-19 | 4,910 | 4,910 | 4,610 | 4,740 | 11 | 47.40 |
| 2009-08-18 | 4,930 | 4,990 | 4,650 | 4,800 | 113 | 48 |
| 2009-08-17 | 4,900 | 4,900 | 4,410 | 4,580 | 73 | 45.80 |
| 2009-08-14 | 5,000 | 5,000 | 4,650 | 4,910 | 92 | 49.10 |
| 2009-08-13 | 4,960 | 5,050 | 4,790 | 4,950 | 16 | 49.50 |
| 2009-08-12 | 4,900 | 5,050 | 4,860 | 5,050 | 83 | 50.50 |
| 2009-08-11 | 5,140 | 5,140 | 5,000 | 5,000 | 37 | 50 |
| 2009-08-10 | 5,000 | 5,040 | 4,930 | 4,990 | 18 | 49.90 |
| 2009-08-07 | 4,960 | 5,030 | 4,920 | 4,970 | 28 | 49.70 |
| 2009-08-06 | 4,970 | 5,070 | 4,970 | 5,000 | 8 | 50 |
| 2009-08-05 | 5,200 | 5,200 | 4,900 | 5,090 | 154 | 50.90 |
| 2009-08-04 | 5,130 | 5,130 | 5,000 | 5,100 | 75 | 51 |
| 2009-08-03 | 5,110 | 5,170 | 5,040 | 5,080 | 37 | 50.80 |
| 2009-07-31 | 5,400 | 5,400 | 5,100 | 5,100 | 26 | 51 |
| 2009-07-30 | 5,010 | 5,200 | 5,010 | 5,200 | 64 | 52 |
| 2009-07-29 | 5,270 | 5,280 | 5,000 | 5,280 | 41 | 52.80 |
| 2009-07-28 | 5,500 | 5,500 | 5,300 | 5,300 | 21 | 53 |
| 2009-07-27 | 4,900 | 5,800 | 4,900 | 5,800 | 57 | 58 |
| 2009-07-24 | 5,200 | 5,250 | 4,960 | 5,150 | 66 | 51.50 |
| 2009-07-23 | 5,300 | 5,350 | 5,300 | 5,350 | 8 | 53.50 |
| 2009-07-22 | 4,900 | 5,450 | 4,900 | 5,350 | 56 | 53.50 |
| 2009-07-21 | 4,900 | 5,200 | 4,900 | 4,950 | 54 | 49.50 |
| 2009-07-17 | 5,200 | 5,400 | 5,000 | 5,000 | 24 | 50 |
| 2009-07-16 | 5,450 | 5,450 | 5,350 | 5,350 | 19 | 53.50 |
| 2009-07-15 | 5,350 | 5,350 | 5,200 | 5,350 | 44 | 53.50 |
| 2009-07-14 | 5,230 | 5,400 | 4,990 | 5,300 | 29 | 53 |
| 2009-07-13 | 5,690 | 5,900 | 4,750 | 4,960 | 136 | 49.60 |
| 2009-07-10 | 6,000 | 6,290 | 5,600 | 5,890 | 137 | 58.90 |
| 2009-07-09 | 6,100 | 6,100 | 5,740 | 6,090 | 5 | 60.90 |
| 2009-07-08 | 5,620 | 6,290 | 5,600 | 6,090 | 48 | 60.90 |
| 2009-07-07 | 6,200 | 6,250 | 5,850 | 6,050 | 59 | 60.50 |
| 2009-07-06 | 5,800 | 6,100 | 5,560 | 6,100 | 28 | 61 |
| 2009-07-03 | 6,500 | 6,980 | 5,710 | 6,100 | 370 | 61 |
| 2009-07-02 | 5,300 | 6,300 | 5,270 | 6,000 | 204 | 60 |
| 2009-07-01 | 5,240 | 5,700 | 5,240 | 5,400 | 105 | 54 |
| 2009-06-30 | 5,300 | 5,400 | 5,300 | 5,340 | 189 | 53.40 |
| 2009-06-29 | 5,600 | 5,850 | 5,450 | 5,600 | 36 | 56 |
| 2009-06-26 | 5,500 | 5,580 | 5,320 | 5,420 | 56 | 54.20 |
| 2009-06-25 | 5,500 | 5,580 | 4,990 | 5,580 | 184 | 55.80 |
| 2009-06-24 | 4,960 | 5,450 | 4,960 | 5,450 | 329 | 54.50 |
| 2009-06-23 | 5,500 | 5,790 | 5,410 | 5,550 | 246 | 55.50 |
| 2009-06-22 | 5,650 | 5,900 | 5,350 | 5,900 | 259 | 59 |
| 2009-06-19 | 6,800 | 6,800 | 5,500 | 6,100 | 238 | 61 |
| 2009-06-18 | 7,000 | 7,000 | 6,400 | 6,500 | 159 | 65 |
| 2009-06-17 | 6,540 | 7,000 | 6,300 | 6,980 | 180 | 69.80 |
| 2009-06-16 | 6,860 | 6,940 | 6,500 | 6,940 | 171 | 69.40 |
| 2009-06-15 | 7,900 | 8,400 | 6,700 | 6,720 | 722 | 67.20 |
| 2009-06-12 | 7,200 | 7,700 | 6,800 | 7,700 | 1,042 | 77 |
| 2009-06-11 | 7,300 | 7,300 | 7,300 | 7,300 | 49 | 73 |
| 2009-06-10 | 11,000 | 11,000 | 8,300 | 8,300 | 774 | 83 |
| 2009-06-09 | 9,300 | 9,300 | 9,300 | 9,300 | 370 | 93 |
| 2009-06-08 | 7,300 | 7,300 | 6,100 | 7,300 | 872 | 73 |
| 2009-06-05 | 5,300 | 5,300 | 5,300 | 5,300 | 38 | 53 |
| 2009-06-04 | 4,800 | 4,800 | 4,800 | 4,800 | 30 | 48 |
| 2009-06-03 | 4,300 | 4,300 | 4,300 | 4,300 | 63 | 43 |
| 2009-06-02 | 3,900 | 4,050 | 3,800 | 3,800 | 53 | 38 |
| 2009-06-01 | 3,700 | 3,850 | 3,650 | 3,850 | 46 | 38.50 |
| 2009-05-29 | 3,900 | 4,000 | 3,900 | 4,000 | 4 | 40 |
| 2009-05-28 | 4,050 | 4,050 | 4,050 | 4,050 | 2 | 40.50 |
| 2009-05-27 | 3,930 | 4,100 | 3,900 | 4,000 | 27 | 40 |
| 2009-05-26 | 3,950 | 3,950 | 3,950 | 3,950 | 4 | 39.50 |
| 2009-05-25 | 3,900 | 4,030 | 3,900 | 4,010 | 45 | 40.10 |
| 2009-05-22 | 4,150 | 4,150 | 4,100 | 4,100 | 4 | 41 |
| 2009-05-21 | 4,220 | 4,220 | 4,120 | 4,220 | 6 | 42.20 |
| 2009-05-20 | 3,950 | 4,030 | 3,950 | 4,030 | 19 | 40.30 |
| 2009-05-19 | 3,830 | 3,880 | 3,830 | 3,880 | 34 | 38.80 |
| 2009-05-18 | 4,330 | 4,330 | 4,330 | 4,330 | 9 | 43.30 |
| 2009-05-15 | 4,500 | 4,550 | 4,200 | 4,550 | 19 | 45.50 |
| 2009-05-14 | 4,700 | 4,700 | 4,450 | 4,500 | 16 | 45 |
| 2009-05-13 | 4,600 | 4,600 | 4,600 | 4,600 | 1 | 46 |
| 2009-05-12 | 4,800 | 4,800 | 4,600 | 4,600 | 12 | 46 |
| 2009-05-11 | 4,400 | 4,650 | 4,300 | 4,650 | 144 | 46.50 |
| 2009-05-08 | 4,500 | 4,500 | 4,290 | 4,290 | 52 | 42.90 |
| 2009-05-07 | 4,200 | 4,400 | 4,200 | 4,400 | 66 | 44 |
| 2009-05-01 | 4,000 | 4,200 | 3,900 | 3,900 | 24 | 39 |
| 2009-04-30 | 3,600 | 3,800 | 3,600 | 3,800 | 9 | 38 |
| 2009-04-28 | 3,650 | 3,700 | 3,450 | 3,600 | 26 | 36 |
| 2009-04-27 | 3,320 | 3,650 | 3,320 | 3,650 | 14 | 36.50 |
| 2009-04-24 | 3,500 | 3,620 | 3,350 | 3,620 | 41 | 36.20 |
| 2009-04-23 | 3,600 | 3,600 | 3,200 | 3,500 | 27 | 35 |
| 2009-04-22 | 3,300 | 3,500 | 3,300 | 3,500 | 15 | 35 |
| 2009-04-21 | 3,050 | 3,300 | 3,050 | 3,250 | 35 | 32.50 |
| 2009-04-20 | 3,090 | 3,250 | 3,050 | 3,250 | 50 | 32.50 |
| 2009-04-17 | 3,090 | 3,090 | 3,090 | 3,090 | 1 | 30.90 |
| 2009-04-16 | 3,030 | 3,050 | 3,030 | 3,050 | 3 | 30.50 |
| 2009-04-15 | 3,050 | 3,100 | 3,020 | 3,020 | 43 | 30.20 |
| 2009-04-14 | 3,100 | 3,250 | 3,100 | 3,250 | 5 | 32.50 |
| 2009-04-13 | 3,120 | 3,200 | 3,110 | 3,200 | 53 | 32 |
| 2009-04-10 | 3,200 | 3,200 | 3,110 | 3,110 | 2 | 31.10 |
| 2009-04-09 | 3,000 | 3,100 | 2,910 | 3,100 | 107 | 31 |
| 2009-04-08 | 3,000 | 3,000 | 2,970 | 2,970 | 4 | 29.70 |
| 2009-04-07 | 3,000 | 3,000 | 2,870 | 2,870 | 9 | 28.70 |
| 2009-04-06 | 3,150 | 3,150 | 2,950 | 3,000 | 15 | 30 |
| 2009-04-03 | 3,130 | 3,200 | 2,860 | 2,880 | 68 | 28.80 |
| 2009-04-02 | 2,875 | 3,300 | 2,835 | 3,130 | 44 | 31.30 |
| 2009-04-01 | 2,620 | 3,280 | 2,605 | 3,280 | 197 | 32.80 |
| 2009-03-31 | 3,000 | 3,000 | 2,900 | 2,940 | 72 | 29.40 |
| 2009-03-30 | 3,300 | 3,400 | 3,000 | 3,250 | 72 | 32.50 |
| 2009-03-27 | 3,200 | 3,300 | 3,200 | 3,300 | 6 | 33 |
| 2009-03-26 | 2,540 | 3,120 | 2,540 | 3,100 | 27 | 31 |
| 2009-03-25 | 2,825 | 2,910 | 2,820 | 2,820 | 50 | 28.20 |
| 2009-03-24 | 2,815 | 3,190 | 2,815 | 3,080 | 86 | 30.80 |
| 2009-03-23 | 2,650 | 2,930 | 2,650 | 2,930 | 28 | 29.30 |
| 2009-03-19 | 2,470 | 2,750 | 2,470 | 2,650 | 42 | 26.50 |
| 2009-03-18 | 2,450 | 2,590 | 2,450 | 2,470 | 35 | 24.70 |
| 2009-03-17 | 2,620 | 2,620 | 2,500 | 2,585 | 27 | 25.85 |
| 2009-03-16 | 2,550 | 2,870 | 2,550 | 2,590 | 5 | 25.90 |
| 2009-03-13 | 2,670 | 2,670 | 2,670 | 2,670 | 6 | 26.70 |
| 2009-03-12 | 2,745 | 2,745 | 2,710 | 2,710 | 8 | 27.10 |
| 2009-03-11 | 2,725 | 3,060 | 2,705 | 2,905 | 26 | 29.05 |
| 2009-03-10 | 2,750 | 2,925 | 2,750 | 2,925 | 2 | 29.25 |
| 2009-03-09 | 2,700 | 2,700 | 2,670 | 2,670 | 12 | 26.70 |
| 2009-03-06 | 2,945 | 2,945 | 2,660 | 2,660 | 9 | 26.60 |
| 2009-03-05 | 2,945 | 2,945 | 2,625 | 2,625 | 23 | 26.25 |
| 2009-03-04 | 2,615 | 2,700 | 2,600 | 2,600 | 12 | 26 |
| 2009-03-03 | 2,870 | 2,870 | 2,600 | 2,600 | 18 | 26 |
| 2009-03-02 | 3,000 | 3,000 | 3,000 | 3,000 | 1 | 30 |
| 2009-02-27 | 2,830 | 2,900 | 2,700 | 2,900 | 46 | 29 |
| 2009-02-26 | 2,860 | 2,925 | 2,860 | 2,925 | 4 | 29.25 |
| 2009-02-25 | 2,775 | 2,920 | 2,775 | 2,775 | 79 | 27.75 |
| 2009-02-24 | 2,670 | 3,000 | 2,580 | 2,630 | 44 | 26.30 |
| 2009-02-23 | 3,120 | 3,120 | 2,880 | 2,950 | 113 | 29.50 |
| 2009-02-20 | 3,380 | 3,380 | 3,220 | 3,370 | 18 | 33.70 |
| 2009-02-19 | 3,430 | 3,430 | 3,220 | 3,310 | 108 | 33.10 |
| 2009-02-18 | 3,800 | 3,800 | 3,430 | 3,430 | 13 | 34.30 |
| 2009-02-17 | 3,800 | 3,800 | 3,650 | 3,650 | 145 | 36.50 |
| 2009-02-16 | 4,360 | 4,360 | 4,000 | 4,150 | 14 | 41.50 |
| 2009-02-10 | 4,400 | 4,500 | 4,400 | 4,500 | 11 | 45 |
| 2009-02-09 | 4,200 | 4,330 | 4,200 | 4,330 | 3 | 43.30 |
| 2009-02-06 | 4,020 | 4,250 | 4,020 | 4,250 | 12 | 42.50 |
| 2009-02-05 | 4,340 | 4,340 | 4,160 | 4,170 | 16 | 41.70 |
| 2009-02-04 | 4,150 | 4,150 | 4,000 | 4,050 | 13 | 40.50 |
| 2009-02-03 | 4,080 | 4,100 | 4,080 | 4,100 | 8 | 41 |
| 2009-02-02 | 4,130 | 4,280 | 4,130 | 4,280 | 4 | 42.80 |
| 2009-01-30 | 4,180 | 4,280 | 4,130 | 4,180 | 7 | 41.80 |
| 2009-01-29 | 4,370 | 4,370 | 4,280 | 4,280 | 11 | 42.80 |
| 2009-01-28 | 4,350 | 4,620 | 4,350 | 4,620 | 4 | 46.20 |
| 2009-01-27 | 4,200 | 4,750 | 4,200 | 4,750 | 22 | 47.50 |
| 2009-01-26 | 4,500 | 4,600 | 4,500 | 4,600 | 17 | 46 |
| 2009-01-23 | 4,100 | 4,250 | 4,100 | 4,200 | 80 | 42 |
| 2009-01-22 | 4,210 | 4,450 | 4,050 | 4,050 | 10 | 40.50 |
| 2009-01-21 | 3,950 | 4,020 | 3,950 | 4,000 | 85 | 40 |
| 2009-01-20 | 5,100 | 5,100 | 4,350 | 4,350 | 97 | 43.50 |
| 2009-01-19 | 4,850 | 4,850 | 4,850 | 4,850 | 10 | 48.50 |
| 2009-01-16 | 4,350 | 4,350 | 4,350 | 4,350 | 27 | 43.50 |
| 2009-01-15 | 3,800 | 3,800 | 3,800 | 3,800 | 3 | 38 |
| 2009-01-14 | 4,200 | 4,400 | 3,800 | 3,800 | 18 | 38 |
| 2009-01-13 | 4,110 | 4,250 | 4,000 | 4,250 | 63 | 42.50 |
| 2009-01-09 | 4,110 | 4,110 | 4,100 | 4,100 | 4 | 41 |
| 2009-01-07 | 4,050 | 4,140 | 4,010 | 4,010 | 54 | 40.10 |
| 2009-01-06 | 3,920 | 4,470 | 3,920 | 4,400 | 65 | 44 |
| 2009-01-05 | 4,200 | 4,200 | 3,950 | 3,970 | 15 | 39.70 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
