7844 (株)マーベラス 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 | 14,300 | 14,500 | 14,200 | 14,200 | 35 | 142 |
| 2009-12-29 | 14,210 | 14,480 | 14,200 | 14,250 | 24 | 142.50 |
| 2009-12-28 | 13,960 | 14,190 | 13,900 | 14,190 | 35 | 141.90 |
| 2009-12-25 | 13,840 | 13,900 | 13,400 | 13,900 | 37 | 139 |
| 2009-12-24 | 13,810 | 13,830 | 13,810 | 13,830 | 22 | 138.30 |
| 2009-12-22 | 13,890 | 13,890 | 13,410 | 13,610 | 13 | 136.10 |
| 2009-12-21 | 13,550 | 13,890 | 13,500 | 13,700 | 31 | 137 |
| 2009-12-18 | 13,350 | 13,550 | 13,350 | 13,550 | 20 | 135.50 |
| 2009-12-17 | 13,690 | 13,700 | 13,500 | 13,500 | 21 | 135 |
| 2009-12-16 | 14,010 | 14,090 | 13,500 | 13,890 | 62 | 138.90 |
| 2009-12-15 | 14,300 | 14,300 | 14,010 | 14,200 | 13 | 142 |
| 2009-12-14 | 14,290 | 14,300 | 14,200 | 14,250 | 28 | 142.50 |
| 2009-12-11 | 14,020 | 14,390 | 13,990 | 14,290 | 48 | 142.90 |
| 2009-12-10 | 14,300 | 14,300 | 14,000 | 14,000 | 20 | 140 |
| 2009-12-09 | 14,290 | 14,290 | 14,000 | 14,200 | 30 | 142 |
| 2009-12-08 | 13,900 | 14,200 | 13,800 | 14,200 | 36 | 142 |
| 2009-12-07 | 13,960 | 13,960 | 13,700 | 13,700 | 32 | 137 |
| 2009-12-04 | 13,350 | 13,500 | 13,350 | 13,360 | 42 | 133.60 |
| 2009-12-03 | 12,850 | 13,150 | 12,850 | 13,150 | 46 | 131.50 |
| 2009-12-02 | 13,000 | 13,000 | 12,700 | 12,800 | 42 | 128 |
| 2009-12-01 | 12,410 | 12,700 | 12,410 | 12,700 | 5 | 127 |
| 2009-11-30 | 12,440 | 12,770 | 12,400 | 12,410 | 20 | 124.10 |
| 2009-11-27 | 12,420 | 12,420 | 12,420 | 12,420 | 13 | 124.20 |
| 2009-11-26 | 12,420 | 12,830 | 12,420 | 12,600 | 35 | 126 |
| 2009-11-25 | 12,770 | 12,800 | 12,400 | 12,800 | 18 | 128 |
| 2009-11-24 | 12,800 | 13,000 | 12,310 | 12,310 | 13 | 123.10 |
| 2009-11-20 | 12,890 | 12,900 | 12,510 | 12,800 | 68 | 128 |
| 2009-11-19 | 13,000 | 13,000 | 12,620 | 12,990 | 21 | 129.90 |
| 2009-11-18 | 13,190 | 13,200 | 12,880 | 13,200 | 18 | 132 |
| 2009-11-17 | 12,900 | 13,300 | 12,900 | 13,290 | 30 | 132.90 |
| 2009-11-16 | 13,500 | 13,500 | 12,910 | 13,000 | 38 | 130 |
| 2009-11-13 | 13,650 | 13,650 | 13,100 | 13,490 | 35 | 134.90 |
| 2009-11-12 | 13,770 | 13,990 | 13,500 | 13,700 | 53 | 137 |
| 2009-11-11 | 14,010 | 14,070 | 13,760 | 13,770 | 51 | 137.70 |
| 2009-11-10 | 14,020 | 14,100 | 13,920 | 13,950 | 25 | 139.50 |
| 2009-11-09 | 14,190 | 14,190 | 14,010 | 14,010 | 23 | 140.10 |
| 2009-11-06 | 14,100 | 14,190 | 14,000 | 14,190 | 41 | 141.90 |
| 2009-11-05 | 14,000 | 14,100 | 13,900 | 13,900 | 18 | 139 |
| 2009-11-04 | 14,180 | 14,180 | 13,900 | 13,900 | 37 | 139 |
| 2009-11-02 | 14,190 | 14,200 | 13,800 | 14,000 | 43 | 140 |
| 2009-10-30 | 14,280 | 14,280 | 14,030 | 14,170 | 27 | 141.70 |
| 2009-10-29 | 14,000 | 14,300 | 14,000 | 14,290 | 36 | 142.90 |
| 2009-10-28 | 14,410 | 14,410 | 14,200 | 14,300 | 50 | 143 |
| 2009-10-27 | 14,490 | 14,490 | 14,210 | 14,210 | 29 | 142.10 |
| 2009-10-26 | 14,660 | 14,660 | 14,320 | 14,320 | 33 | 143.20 |
| 2009-10-23 | 14,700 | 14,780 | 14,600 | 14,670 | 20 | 146.70 |
| 2009-10-22 | 14,710 | 14,770 | 14,120 | 14,300 | 81 | 143 |
| 2009-10-21 | 14,950 | 14,950 | 14,700 | 14,800 | 52 | 148 |
| 2009-10-20 | 15,070 | 15,070 | 15,000 | 15,000 | 17 | 150 |
| 2009-10-19 | 14,940 | 15,100 | 14,940 | 14,940 | 17 | 149.40 |
| 2009-10-16 | 15,100 | 15,100 | 14,910 | 14,940 | 13 | 149.40 |
| 2009-10-15 | 15,160 | 15,160 | 14,940 | 14,940 | 19 | 149.40 |
| 2009-10-14 | 15,300 | 15,300 | 15,150 | 15,170 | 18 | 151.70 |
| 2009-10-13 | 15,400 | 15,440 | 15,150 | 15,420 | 41 | 154.20 |
| 2009-10-09 | 15,150 | 15,170 | 15,150 | 15,170 | 3 | 151.70 |
| 2009-10-08 | 15,180 | 15,180 | 15,000 | 15,170 | 12 | 151.70 |
| 2009-10-07 | 15,100 | 15,290 | 14,910 | 15,180 | 38 | 151.80 |
| 2009-10-06 | 14,800 | 15,300 | 14,600 | 15,300 | 75 | 153 |
| 2009-10-05 | 14,860 | 14,970 | 14,830 | 14,830 | 50 | 148.30 |
| 2009-10-02 | 14,830 | 15,290 | 14,830 | 14,850 | 64 | 148.50 |
| 2009-10-01 | 14,910 | 14,990 | 14,840 | 14,850 | 26 | 148.50 |
| 2009-09-30 | 14,900 | 15,200 | 14,850 | 15,200 | 15 | 152 |
| 2009-09-29 | 15,000 | 15,400 | 14,830 | 14,830 | 70 | 148.30 |
| 2009-09-28 | 15,020 | 15,350 | 14,500 | 15,200 | 41 | 152 |
| 2009-09-25 | 15,490 | 15,490 | 15,100 | 15,380 | 27 | 153.80 |
| 2009-09-24 | 15,100 | 15,400 | 15,020 | 15,390 | 19 | 153.90 |
| 2009-09-18 | 15,010 | 15,300 | 14,810 | 15,300 | 99 | 153 |
| 2009-09-17 | 15,190 | 15,270 | 15,050 | 15,100 | 36 | 151 |
| 2009-09-16 | 15,070 | 15,260 | 15,020 | 15,190 | 35 | 151.90 |
| 2009-09-15 | 15,390 | 15,390 | 15,050 | 15,100 | 28 | 151 |
| 2009-09-14 | 15,090 | 15,200 | 15,010 | 15,190 | 23 | 151.90 |
| 2009-09-11 | 15,100 | 15,100 | 15,020 | 15,020 | 13 | 150.20 |
| 2009-09-10 | 15,010 | 15,170 | 15,000 | 15,090 | 42 | 150.90 |
| 2009-09-09 | 15,200 | 15,200 | 15,000 | 15,010 | 25 | 150.10 |
| 2009-09-08 | 15,040 | 15,150 | 14,800 | 15,150 | 32 | 151.50 |
| 2009-09-07 | 15,290 | 15,290 | 15,000 | 15,020 | 74 | 150.20 |
| 2009-09-04 | 15,100 | 15,490 | 15,100 | 15,490 | 33 | 154.90 |
| 2009-09-03 | 15,510 | 15,510 | 15,270 | 15,300 | 52 | 153 |
| 2009-09-02 | 15,800 | 15,800 | 15,470 | 15,470 | 31 | 154.70 |
| 2009-09-01 | 15,200 | 15,800 | 15,200 | 15,700 | 86 | 157 |
| 2009-08-31 | 15,650 | 15,650 | 15,560 | 15,560 | 88 | 155.60 |
| 2009-08-28 | 15,770 | 15,820 | 15,710 | 15,710 | 16 | 157.10 |
| 2009-08-27 | 15,780 | 15,800 | 15,700 | 15,800 | 22 | 158 |
| 2009-08-26 | 15,720 | 15,800 | 15,630 | 15,800 | 23 | 158 |
| 2009-08-25 | 15,730 | 15,730 | 15,610 | 15,720 | 25 | 157.20 |
| 2009-08-24 | 15,850 | 15,850 | 15,730 | 15,730 | 9 | 157.30 |
| 2009-08-21 | 15,880 | 15,890 | 15,630 | 15,650 | 12 | 156.50 |
| 2009-08-20 | 16,000 | 16,000 | 15,540 | 15,890 | 31 | 158.90 |
| 2009-08-19 | 15,990 | 15,990 | 15,500 | 15,960 | 47 | 159.60 |
| 2009-08-18 | 15,470 | 15,800 | 15,470 | 15,790 | 20 | 157.90 |
| 2009-08-17 | 15,600 | 15,600 | 15,500 | 15,600 | 13 | 156 |
| 2009-08-14 | 15,550 | 15,580 | 15,550 | 15,580 | 13 | 155.80 |
| 2009-08-13 | 15,370 | 15,560 | 15,370 | 15,400 | 24 | 154 |
| 2009-08-12 | 15,670 | 15,700 | 15,300 | 15,350 | 98 | 153.50 |
| 2009-08-11 | 15,550 | 15,750 | 15,500 | 15,500 | 30 | 155 |
| 2009-08-10 | 15,830 | 15,880 | 15,520 | 15,520 | 35 | 155.20 |
| 2009-08-07 | 15,840 | 15,840 | 15,480 | 15,830 | 27 | 158.30 |
| 2009-08-06 | 15,540 | 15,730 | 15,360 | 15,650 | 91 | 156.50 |
| 2009-08-05 | 15,750 | 15,750 | 15,460 | 15,530 | 59 | 155.30 |
| 2009-08-04 | 15,680 | 15,700 | 15,400 | 15,410 | 28 | 154.10 |
| 2009-08-03 | 15,540 | 15,750 | 15,400 | 15,400 | 35 | 154 |
| 2009-07-31 | 15,510 | 15,510 | 15,400 | 15,510 | 42 | 155.10 |
| 2009-07-30 | 15,480 | 15,540 | 15,440 | 15,450 | 40 | 154.50 |
| 2009-07-29 | 15,400 | 15,560 | 15,400 | 15,540 | 10 | 155.40 |
| 2009-07-28 | 15,480 | 15,570 | 15,400 | 15,400 | 24 | 154 |
| 2009-07-27 | 15,850 | 16,000 | 15,460 | 15,460 | 70 | 154.60 |
| 2009-07-24 | 15,650 | 15,670 | 15,300 | 15,650 | 71 | 156.50 |
| 2009-07-23 | 15,650 | 15,650 | 15,520 | 15,650 | 8 | 156.50 |
| 2009-07-22 | 15,320 | 15,680 | 15,250 | 15,680 | 18 | 156.80 |
| 2009-07-21 | 15,250 | 15,700 | 15,160 | 15,320 | 91 | 153.20 |
| 2009-07-17 | 15,290 | 15,460 | 15,200 | 15,460 | 16 | 154.60 |
| 2009-07-16 | 15,400 | 15,700 | 15,260 | 15,260 | 34 | 152.60 |
| 2009-07-15 | 15,450 | 15,560 | 15,450 | 15,560 | 16 | 155.60 |
| 2009-07-14 | 15,050 | 15,580 | 15,050 | 15,490 | 42 | 154.90 |
| 2009-07-13 | 15,620 | 16,000 | 15,080 | 15,140 | 93 | 151.40 |
| 2009-07-10 | 15,500 | 16,400 | 15,500 | 15,820 | 40 | 158.20 |
| 2009-07-09 | 16,100 | 16,100 | 15,900 | 15,900 | 10 | 159 |
| 2009-07-08 | 16,300 | 16,300 | 15,600 | 15,900 | 88 | 159 |
| 2009-07-07 | 16,600 | 16,600 | 16,230 | 16,500 | 63 | 165 |
| 2009-07-06 | 16,800 | 16,970 | 16,700 | 16,700 | 39 | 167 |
| 2009-07-03 | 16,880 | 16,880 | 16,740 | 16,800 | 48 | 168 |
| 2009-07-02 | 17,070 | 17,070 | 16,800 | 16,900 | 39 | 169 |
| 2009-07-01 | 17,020 | 17,080 | 16,800 | 16,800 | 63 | 168 |
| 2009-06-30 | 16,860 | 17,100 | 16,860 | 17,000 | 15 | 170 |
| 2009-06-29 | 17,060 | 17,060 | 16,900 | 16,980 | 57 | 169.80 |
| 2009-06-26 | 16,920 | 17,100 | 16,800 | 17,100 | 37 | 171 |
| 2009-06-25 | 16,950 | 16,950 | 16,500 | 16,610 | 21 | 166.10 |
| 2009-06-24 | 16,720 | 16,720 | 15,700 | 16,600 | 92 | 166 |
| 2009-06-23 | 16,940 | 16,940 | 16,700 | 16,720 | 12 | 167.20 |
| 2009-06-22 | 17,100 | 17,200 | 16,800 | 16,900 | 42 | 169 |
| 2009-06-19 | 17,000 | 17,100 | 17,000 | 17,100 | 6 | 171 |
| 2009-06-18 | 16,900 | 17,290 | 16,700 | 17,100 | 73 | 171 |
| 2009-06-17 | 16,520 | 16,800 | 16,450 | 16,800 | 31 | 168 |
| 2009-06-16 | 16,520 | 16,770 | 16,520 | 16,590 | 24 | 165.90 |
| 2009-06-15 | 17,100 | 17,100 | 16,500 | 16,500 | 99 | 165 |
| 2009-06-12 | 17,000 | 17,200 | 16,950 | 16,950 | 26 | 169.50 |
| 2009-06-11 | 17,480 | 17,480 | 17,000 | 17,200 | 42 | 172 |
| 2009-06-10 | 17,400 | 17,500 | 16,750 | 17,480 | 133 | 174.80 |
| 2009-06-09 | 17,350 | 17,350 | 16,680 | 17,200 | 91 | 172 |
| 2009-06-08 | 17,110 | 17,460 | 16,950 | 17,350 | 66 | 173.50 |
| 2009-06-05 | 17,000 | 17,100 | 17,000 | 17,000 | 25 | 170 |
| 2009-06-04 | 17,050 | 17,500 | 16,810 | 17,000 | 145 | 170 |
| 2009-06-03 | 17,000 | 17,000 | 16,700 | 16,990 | 66 | 169.90 |
| 2009-06-02 | 17,000 | 17,000 | 16,700 | 16,990 | 147 | 169.90 |
| 2009-06-01 | 16,700 | 17,050 | 16,590 | 16,980 | 186 | 169.80 |
| 2009-05-29 | 16,290 | 16,490 | 16,280 | 16,490 | 81 | 164.90 |
| 2009-05-28 | 16,170 | 16,280 | 16,000 | 16,280 | 19 | 162.80 |
| 2009-05-27 | 16,370 | 16,370 | 16,100 | 16,300 | 26 | 163 |
| 2009-05-26 | 15,900 | 16,300 | 15,900 | 16,300 | 30 | 163 |
| 2009-05-25 | 16,700 | 16,700 | 16,200 | 16,300 | 41 | 163 |
| 2009-05-22 | 15,420 | 16,900 | 15,420 | 16,900 | 103 | 169 |
| 2009-05-21 | 15,500 | 15,660 | 15,420 | 15,460 | 14 | 154.60 |
| 2009-05-20 | 15,500 | 15,660 | 15,410 | 15,660 | 32 | 156.60 |
| 2009-05-19 | 15,900 | 15,910 | 15,510 | 15,580 | 72 | 155.80 |
| 2009-05-18 | 15,430 | 16,100 | 15,400 | 15,800 | 83 | 158 |
| 2009-05-15 | 14,900 | 16,000 | 14,900 | 16,000 | 138 | 160 |
| 2009-05-14 | 15,700 | 16,100 | 15,350 | 16,100 | 53 | 161 |
| 2009-05-13 | 15,700 | 15,770 | 15,350 | 15,750 | 85 | 157.50 |
| 2009-05-12 | 15,930 | 15,930 | 15,700 | 15,700 | 24 | 157 |
| 2009-05-11 | 16,000 | 16,200 | 15,800 | 16,000 | 57 | 160 |
| 2009-05-08 | 16,500 | 16,500 | 15,950 | 16,400 | 62 | 164 |
| 2009-05-07 | 15,600 | 16,500 | 15,600 | 16,500 | 211 | 165 |
| 2009-05-01 | 15,010 | 15,800 | 15,010 | 15,600 | 81 | 156 |
| 2009-04-30 | 14,200 | 16,200 | 14,200 | 16,000 | 360 | 160 |
| 2009-04-28 | 14,110 | 14,200 | 14,010 | 14,200 | 28 | 142 |
| 2009-04-27 | 14,760 | 14,760 | 14,110 | 14,300 | 66 | 143 |
| 2009-04-24 | 14,770 | 14,770 | 14,500 | 14,700 | 74 | 147 |
| 2009-04-23 | 14,970 | 14,970 | 14,800 | 14,850 | 50 | 148.50 |
| 2009-04-22 | 14,700 | 14,790 | 14,500 | 14,790 | 58 | 147.90 |
| 2009-04-21 | 14,580 | 14,660 | 14,500 | 14,500 | 46 | 145 |
| 2009-04-20 | 14,550 | 15,050 | 14,550 | 14,560 | 125 | 145.60 |
| 2009-04-17 | 14,800 | 15,100 | 14,530 | 14,530 | 138 | 145.30 |
| 2009-04-16 | 16,160 | 16,160 | 15,100 | 15,100 | 163 | 151 |
| 2009-04-15 | 16,400 | 16,400 | 15,030 | 15,560 | 241 | 155.60 |
| 2009-04-14 | 18,950 | 18,950 | 15,400 | 17,000 | 1,195 | 170 |
| 2009-04-13 | 16,950 | 16,950 | 16,950 | 16,950 | 86 | 169.50 |
| 2009-04-10 | 14,350 | 14,950 | 13,950 | 14,950 | 283 | 149.50 |
| 2009-04-09 | 12,850 | 12,950 | 12,710 | 12,950 | 13 | 129.50 |
| 2009-04-08 | 12,660 | 13,000 | 12,650 | 12,850 | 80 | 128.50 |
| 2009-04-07 | 12,660 | 12,770 | 12,600 | 12,680 | 33 | 126.80 |
| 2009-04-06 | 12,860 | 12,950 | 12,600 | 12,650 | 55 | 126.50 |
| 2009-04-03 | 13,060 | 13,060 | 12,800 | 13,050 | 19 | 130.50 |
| 2009-04-02 | 12,710 | 13,070 | 12,600 | 13,070 | 62 | 130.70 |
| 2009-04-01 | 12,810 | 12,900 | 12,530 | 12,710 | 58 | 127.10 |
| 2009-03-31 | 13,050 | 13,150 | 13,000 | 13,010 | 31 | 130.10 |
| 2009-03-30 | 13,400 | 13,400 | 13,020 | 13,050 | 36 | 130.50 |
| 2009-03-27 | 12,910 | 13,500 | 12,900 | 13,500 | 94 | 135 |
| 2009-03-26 | 13,500 | 13,500 | 12,500 | 12,900 | 339 | 129 |
| 2009-03-25 | 14,200 | 14,490 | 13,750 | 14,100 | 597 | 141 |
| 2009-03-24 | 13,150 | 13,700 | 13,000 | 13,690 | 305 | 136.90 |
| 2009-03-23 | 12,600 | 13,000 | 12,600 | 13,000 | 120 | 130 |
| 2009-03-19 | 12,910 | 12,910 | 12,400 | 12,500 | 160 | 125 |
| 2009-03-18 | 12,440 | 13,000 | 12,110 | 12,900 | 72 | 129 |
| 2009-03-17 | 12,220 | 12,400 | 12,030 | 12,400 | 52 | 124 |
| 2009-03-16 | 12,000 | 12,250 | 11,920 | 12,200 | 66 | 122 |
| 2009-03-13 | 12,000 | 12,490 | 11,900 | 11,940 | 169 | 119.40 |
| 2009-03-12 | 11,890 | 12,300 | 11,640 | 12,200 | 81 | 122 |
| 2009-03-11 | 11,500 | 12,000 | 11,500 | 11,900 | 122 | 119 |
| 2009-03-10 | 12,020 | 12,020 | 11,600 | 11,610 | 165 | 116.10 |
| 2009-03-09 | 12,700 | 12,700 | 12,000 | 12,000 | 158 | 120 |
| 2009-03-06 | 13,000 | 13,300 | 12,710 | 12,710 | 206 | 127.10 |
| 2009-03-05 | 13,300 | 13,300 | 12,850 | 12,850 | 218 | 128.50 |
| 2009-03-04 | 12,390 | 13,000 | 11,550 | 12,700 | 804 | 127 |
| 2009-03-03 | 13,390 | 13,390 | 13,390 | 13,390 | 159 | 133.90 |
| 2009-03-02 | 15,390 | 15,390 | 15,390 | 15,390 | 68 | 153.90 |
| 2009-02-27 | 17,500 | 17,500 | 17,100 | 17,390 | 47 | 173.90 |
| 2009-02-26 | 17,410 | 17,600 | 17,200 | 17,600 | 49 | 176 |
| 2009-02-25 | 18,000 | 18,000 | 17,200 | 17,900 | 57 | 179 |
| 2009-02-24 | 16,980 | 17,400 | 16,900 | 17,400 | 41 | 174 |
| 2009-02-23 | 17,980 | 17,980 | 16,570 | 17,780 | 146 | 177.80 |
| 2009-02-20 | 18,300 | 18,690 | 17,560 | 17,900 | 77 | 179 |
| 2009-02-19 | 18,600 | 18,800 | 18,500 | 18,700 | 33 | 187 |
| 2009-02-18 | 18,500 | 18,900 | 18,300 | 18,500 | 85 | 185 |
| 2009-02-17 | 18,900 | 19,000 | 18,500 | 18,500 | 44 | 185 |
| 2009-02-16 | 18,790 | 18,800 | 18,600 | 18,600 | 16 | 186 |
| 2009-02-13 | 18,800 | 19,100 | 18,630 | 19,100 | 37 | 191 |
| 2009-02-12 | 19,100 | 19,100 | 19,000 | 19,000 | 16 | 190 |
| 2009-02-10 | 19,300 | 19,300 | 19,200 | 19,300 | 22 | 193 |
| 2009-02-09 | 19,260 | 19,450 | 19,250 | 19,400 | 31 | 194 |
| 2009-02-06 | 19,020 | 19,450 | 19,020 | 19,450 | 52 | 194.50 |
| 2009-02-05 | 18,950 | 19,250 | 18,950 | 19,250 | 38 | 192.50 |
| 2009-02-04 | 18,600 | 19,410 | 18,600 | 18,750 | 54 | 187.50 |
| 2009-02-03 | 18,510 | 18,760 | 18,400 | 18,760 | 49 | 187.60 |
| 2009-02-02 | 18,500 | 18,500 | 18,400 | 18,500 | 31 | 185 |
| 2009-01-30 | 18,460 | 18,830 | 18,460 | 18,700 | 25 | 187 |
| 2009-01-29 | 18,500 | 18,900 | 18,500 | 18,650 | 33 | 186.50 |
| 2009-01-28 | 18,400 | 18,750 | 18,400 | 18,500 | 17 | 185 |
| 2009-01-27 | 18,500 | 18,900 | 18,300 | 18,800 | 40 | 188 |
| 2009-01-26 | 18,860 | 18,890 | 18,500 | 18,500 | 50 | 185 |
| 2009-01-23 | 18,680 | 18,750 | 18,500 | 18,500 | 33 | 185 |
| 2009-01-22 | 18,680 | 18,700 | 18,600 | 18,700 | 10 | 187 |
| 2009-01-21 | 18,610 | 18,680 | 18,320 | 18,680 | 11 | 186.80 |
| 2009-01-20 | 18,600 | 18,600 | 18,400 | 18,410 | 32 | 184.10 |
| 2009-01-19 | 18,980 | 18,980 | 18,500 | 18,600 | 11 | 186 |
| 2009-01-16 | 18,550 | 18,950 | 18,500 | 18,950 | 74 | 189.50 |
| 2009-01-15 | 18,900 | 18,990 | 18,650 | 18,800 | 12 | 188 |
| 2009-01-14 | 19,020 | 19,200 | 18,900 | 19,000 | 27 | 190 |
| 2009-01-13 | 19,480 | 19,500 | 19,000 | 19,000 | 48 | 190 |
| 2009-01-09 | 19,100 | 19,500 | 19,010 | 19,400 | 70 | 194 |
| 2009-01-08 | 19,080 | 19,100 | 18,680 | 19,100 | 23 | 191 |
| 2009-01-07 | 19,100 | 19,100 | 18,500 | 18,850 | 43 | 188.50 |
| 2009-01-06 | 18,590 | 18,900 | 18,300 | 18,900 | 42 | 189 |
| 2009-01-05 | 18,050 | 18,200 | 18,000 | 18,200 | 23 | 182 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
