8739 スパークス・グループ(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 | 11,000 | 11,850 | 10,350 | 10,900 | 8,972 | 545 |
| 2009-12-29 | 11,610 | 12,020 | 11,000 | 11,000 | 17,812 | 550 |
| 2009-12-28 | 10,100 | 10,930 | 10,010 | 10,930 | 8,554 | 546.50 |
| 2009-12-25 | 9,910 | 10,150 | 9,800 | 9,930 | 2,047 | 496.50 |
| 2009-12-24 | 10,250 | 10,280 | 9,700 | 9,940 | 4,748 | 497 |
| 2009-12-22 | 9,250 | 10,000 | 9,250 | 10,000 | 5,436 | 500 |
| 2009-12-21 | 9,200 | 9,480 | 9,050 | 9,250 | 1,558 | 462.50 |
| 2009-12-18 | 9,100 | 9,400 | 8,660 | 9,400 | 4,325 | 470 |
| 2009-12-17 | 10,300 | 10,300 | 9,140 | 9,400 | 5,513 | 470 |
| 2009-12-16 | 9,450 | 10,410 | 9,200 | 10,190 | 9,899 | 509.50 |
| 2009-12-15 | 8,450 | 9,480 | 8,450 | 9,450 | 4,504 | 472.50 |
| 2009-12-14 | 8,150 | 8,490 | 8,080 | 8,490 | 2,595 | 424.50 |
| 2009-12-11 | 8,050 | 8,440 | 8,050 | 8,200 | 4,667 | 410 |
| 2009-12-10 | 8,200 | 8,400 | 7,780 | 7,960 | 5,249 | 398 |
| 2009-12-09 | 8,510 | 8,610 | 8,080 | 8,200 | 5,424 | 410 |
| 2009-12-08 | 9,370 | 9,380 | 8,820 | 9,000 | 4,172 | 450 |
| 2009-12-07 | 10,050 | 10,500 | 9,500 | 9,570 | 5,974 | 478.50 |
| 2009-12-04 | 8,660 | 9,650 | 8,450 | 9,650 | 4,253 | 482.50 |
| 2009-12-03 | 8,000 | 8,870 | 8,000 | 8,650 | 3,631 | 432.50 |
| 2009-12-02 | 8,100 | 8,700 | 7,860 | 7,980 | 2,844 | 399 |
| 2009-12-01 | 7,940 | 8,260 | 7,540 | 8,050 | 3,099 | 402.50 |
| 2009-11-30 | 7,500 | 7,800 | 7,480 | 7,540 | 4,384 | 377 |
| 2009-11-27 | 8,000 | 8,080 | 7,700 | 7,700 | 898 | 385 |
| 2009-11-26 | 8,150 | 8,470 | 8,000 | 8,210 | 456 | 410.50 |
| 2009-11-25 | 7,920 | 8,280 | 7,810 | 8,280 | 910 | 414 |
| 2009-11-24 | 8,330 | 8,330 | 7,810 | 7,820 | 1,479 | 391 |
| 2009-11-20 | 7,200 | 8,570 | 7,200 | 8,030 | 2,259 | 401.50 |
| 2009-11-19 | 7,300 | 7,880 | 7,130 | 7,600 | 2,091 | 380 |
| 2009-11-18 | 7,510 | 7,700 | 7,260 | 7,460 | 1,775 | 373 |
| 2009-11-17 | 8,000 | 8,100 | 7,530 | 7,550 | 4,026 | 377.50 |
| 2009-11-16 | 9,100 | 9,110 | 8,360 | 8,360 | 2,775 | 418 |
| 2009-11-13 | 8,800 | 9,180 | 8,800 | 8,920 | 1,107 | 446 |
| 2009-11-12 | 8,750 | 8,960 | 8,700 | 8,700 | 777 | 435 |
| 2009-11-11 | 8,950 | 9,000 | 8,700 | 8,910 | 1,652 | 445.50 |
| 2009-11-10 | 9,150 | 9,180 | 8,860 | 8,880 | 959 | 444 |
| 2009-11-09 | 9,030 | 9,080 | 8,900 | 9,050 | 1,123 | 452.50 |
| 2009-11-06 | 9,200 | 9,200 | 8,960 | 9,100 | 2,325 | 455 |
| 2009-11-05 | 9,000 | 9,150 | 8,910 | 9,080 | 951 | 454 |
| 2009-11-04 | 9,080 | 9,240 | 8,990 | 9,060 | 1,111 | 453 |
| 2009-11-02 | 8,800 | 9,100 | 8,750 | 9,000 | 2,762 | 450 |
| 2009-10-30 | 10,100 | 10,100 | 9,200 | 9,300 | 4,189 | 465 |
| 2009-10-29 | 9,890 | 10,000 | 9,750 | 9,920 | 2,741 | 496 |
| 2009-10-28 | 10,050 | 10,290 | 10,040 | 10,080 | 1,516 | 504 |
| 2009-10-27 | 10,500 | 10,500 | 10,030 | 10,100 | 1,590 | 505 |
| 2009-10-26 | 10,300 | 10,940 | 10,000 | 10,850 | 1,618 | 542.50 |
| 2009-10-23 | 10,480 | 10,650 | 10,250 | 10,440 | 2,897 | 522 |
| 2009-10-22 | 10,200 | 10,350 | 9,930 | 10,280 | 2,292 | 514 |
| 2009-10-21 | 10,720 | 10,720 | 10,190 | 10,210 | 1,389 | 510.50 |
| 2009-10-20 | 11,050 | 11,050 | 10,400 | 10,700 | 943 | 535 |
| 2009-10-19 | 10,250 | 10,790 | 9,920 | 10,600 | 1,182 | 530 |
| 2009-10-16 | 11,000 | 11,000 | 10,250 | 10,640 | 1,947 | 532 |
| 2009-10-15 | 11,800 | 12,290 | 10,740 | 11,000 | 5,350 | 550 |
| 2009-10-14 | 11,310 | 11,740 | 11,100 | 11,490 | 3,398 | 574.50 |
| 2009-10-13 | 10,430 | 11,980 | 10,330 | 11,910 | 6,417 | 595.50 |
| 2009-10-09 | 10,080 | 10,300 | 9,900 | 10,030 | 3,266 | 501.50 |
| 2009-10-08 | 10,400 | 10,680 | 10,170 | 10,230 | 5,824 | 511.50 |
| 2009-10-07 | 8,980 | 9,880 | 8,980 | 9,880 | 3,071 | 494 |
| 2009-10-06 | 9,000 | 9,330 | 8,710 | 8,880 | 3,286 | 444 |
| 2009-10-05 | 9,400 | 9,580 | 8,720 | 9,100 | 3,922 | 455 |
| 2009-10-02 | 8,700 | 9,320 | 8,500 | 9,200 | 2,597 | 460 |
| 2009-10-01 | 9,170 | 9,470 | 8,810 | 9,050 | 4,540 | 452.50 |
| 2009-09-30 | 10,000 | 10,540 | 9,190 | 9,570 | 9,224 | 478.50 |
| 2009-09-29 | 10,900 | 11,000 | 9,700 | 9,700 | 7,030 | 485 |
| 2009-09-28 | 11,800 | 11,800 | 10,540 | 10,980 | 1,560 | 549 |
| 2009-09-25 | 12,310 | 12,600 | 12,000 | 12,040 | 1,022 | 602 |
| 2009-09-24 | 13,000 | 13,200 | 12,400 | 13,100 | 1,571 | 655 |
| 2009-09-18 | 13,270 | 13,270 | 11,910 | 12,400 | 2,487 | 620 |
| 2009-09-17 | 13,450 | 13,530 | 13,100 | 13,280 | 713 | 664 |
| 2009-09-16 | 13,410 | 13,750 | 13,410 | 13,480 | 844 | 674 |
| 2009-09-15 | 13,550 | 13,980 | 13,510 | 13,610 | 1,432 | 680.50 |
| 2009-09-14 | 14,310 | 14,330 | 13,910 | 14,100 | 906 | 705 |
| 2009-09-11 | 15,120 | 15,150 | 14,310 | 14,700 | 606 | 735 |
| 2009-09-10 | 14,850 | 15,090 | 14,810 | 15,090 | 1,159 | 754.50 |
| 2009-09-09 | 13,800 | 15,100 | 13,540 | 15,050 | 2,025 | 752.50 |
| 2009-09-08 | 13,610 | 14,000 | 13,500 | 14,000 | 1,443 | 700 |
| 2009-09-07 | 14,850 | 14,900 | 14,300 | 14,400 | 506 | 720 |
| 2009-09-04 | 15,100 | 15,130 | 14,520 | 14,600 | 736 | 730 |
| 2009-09-03 | 15,000 | 15,050 | 14,610 | 14,900 | 780 | 745 |
| 2009-09-02 | 13,900 | 15,490 | 13,800 | 14,900 | 1,418 | 745 |
| 2009-09-01 | 13,700 | 14,500 | 13,510 | 14,500 | 1,251 | 725 |
| 2009-08-31 | 14,550 | 14,550 | 14,100 | 14,100 | 2,273 | 705 |
| 2009-08-28 | 14,510 | 14,850 | 14,500 | 14,600 | 1,380 | 730 |
| 2009-08-27 | 15,010 | 15,020 | 14,600 | 14,640 | 1,954 | 732 |
| 2009-08-26 | 14,900 | 15,180 | 14,890 | 14,950 | 1,866 | 747.50 |
| 2009-08-25 | 15,200 | 15,210 | 14,950 | 14,990 | 2,233 | 749.50 |
| 2009-08-24 | 15,480 | 15,760 | 15,300 | 15,600 | 937 | 780 |
| 2009-08-21 | 15,600 | 15,600 | 14,950 | 15,080 | 2,183 | 754 |
| 2009-08-20 | 15,150 | 15,680 | 15,000 | 15,660 | 1,435 | 783 |
| 2009-08-19 | 16,660 | 16,660 | 15,100 | 15,200 | 3,335 | 760 |
| 2009-08-18 | 16,300 | 16,680 | 16,040 | 16,460 | 885 | 823 |
| 2009-08-17 | 16,700 | 17,000 | 16,100 | 16,400 | 2,530 | 820 |
| 2009-08-14 | 17,630 | 18,880 | 17,000 | 17,300 | 6,672 | 865 |
| 2009-08-13 | 15,800 | 17,660 | 15,800 | 17,200 | 7,339 | 860 |
| 2009-08-12 | 15,630 | 15,800 | 15,500 | 15,700 | 2,122 | 785 |
| 2009-08-11 | 15,500 | 15,900 | 15,290 | 15,830 | 1,208 | 791.50 |
| 2009-08-10 | 15,500 | 15,810 | 15,100 | 15,790 | 2,249 | 789.50 |
| 2009-08-07 | 15,030 | 15,130 | 14,710 | 14,910 | 2,106 | 745.50 |
| 2009-08-06 | 15,050 | 15,400 | 15,010 | 15,060 | 1,834 | 753 |
| 2009-08-05 | 15,750 | 15,820 | 15,200 | 15,450 | 1,509 | 772.50 |
| 2009-08-04 | 16,300 | 16,300 | 15,850 | 15,850 | 2,864 | 792.50 |
| 2009-08-03 | 16,500 | 16,500 | 15,630 | 15,900 | 1,694 | 795 |
| 2009-07-31 | 16,330 | 17,010 | 15,910 | 16,180 | 3,663 | 809 |
| 2009-07-30 | 14,690 | 16,440 | 14,690 | 16,130 | 5,285 | 806.50 |
| 2009-07-29 | 15,500 | 15,510 | 14,680 | 14,750 | 3,852 | 737.50 |
| 2009-07-28 | 16,400 | 16,400 | 15,660 | 15,670 | 984 | 783.50 |
| 2009-07-27 | 16,370 | 16,750 | 16,100 | 16,100 | 2,119 | 805 |
| 2009-07-24 | 16,600 | 16,900 | 16,230 | 16,290 | 1,655 | 814.50 |
| 2009-07-23 | 16,190 | 16,650 | 16,190 | 16,400 | 1,261 | 820 |
| 2009-07-22 | 17,000 | 17,500 | 16,020 | 16,390 | 2,260 | 819.50 |
| 2009-07-21 | 17,510 | 17,840 | 17,040 | 17,210 | 1,925 | 860.50 |
| 2009-07-17 | 16,450 | 16,990 | 16,100 | 16,990 | 1,729 | 849.50 |
| 2009-07-16 | 16,100 | 17,800 | 15,900 | 16,050 | 3,414 | 802.50 |
| 2009-07-15 | 15,700 | 16,010 | 15,520 | 15,900 | 1,933 | 795 |
| 2009-07-14 | 16,100 | 16,200 | 15,200 | 15,220 | 2,258 | 761 |
| 2009-07-13 | 15,100 | 17,300 | 14,980 | 15,100 | 8,246 | 755 |
| 2009-07-10 | 16,800 | 16,800 | 15,100 | 15,300 | 3,766 | 765 |
| 2009-07-09 | 16,380 | 17,000 | 16,010 | 16,020 | 2,799 | 801 |
| 2009-07-08 | 17,500 | 17,500 | 16,010 | 16,430 | 3,720 | 821.50 |
| 2009-07-07 | 18,560 | 19,190 | 17,900 | 17,900 | 2,193 | 895 |
| 2009-07-06 | 18,210 | 18,710 | 18,210 | 18,360 | 1,525 | 918 |
| 2009-07-03 | 18,100 | 18,790 | 18,100 | 18,600 | 3,822 | 930 |
| 2009-07-02 | 19,730 | 20,100 | 18,850 | 19,300 | 1,953 | 965 |
| 2009-07-01 | 19,900 | 20,010 | 19,500 | 19,730 | 1,064 | 986.50 |
| 2009-06-30 | 20,050 | 20,500 | 19,710 | 19,920 | 3,552 | 996 |
| 2009-06-29 | 21,000 | 21,300 | 20,120 | 20,120 | 4,351 | 1,006 |
| 2009-06-26 | 20,750 | 21,440 | 19,870 | 20,500 | 3,399 | 1,025 |
| 2009-06-25 | 18,920 | 20,300 | 18,900 | 20,150 | 3,738 | 1,007.50 |
| 2009-06-24 | 19,610 | 20,100 | 18,100 | 19,100 | 4,429 | 955 |
| 2009-06-23 | 19,870 | 20,350 | 19,320 | 19,410 | 3,676 | 970.50 |
| 2009-06-22 | 19,110 | 21,390 | 19,040 | 21,370 | 4,066 | 1,068.50 |
| 2009-06-19 | 21,000 | 21,290 | 19,400 | 19,510 | 3,107 | 975.50 |
| 2009-06-18 | 21,700 | 21,790 | 20,000 | 20,080 | 2,251 | 1,004 |
| 2009-06-17 | 20,260 | 22,170 | 19,980 | 21,700 | 2,310 | 1,085 |
| 2009-06-16 | 20,800 | 20,800 | 19,700 | 20,560 | 3,971 | 1,028 |
| 2009-06-15 | 22,000 | 22,550 | 21,360 | 21,400 | 4,619 | 1,070 |
| 2009-06-12 | 22,900 | 22,940 | 21,710 | 21,950 | 4,781 | 1,097.50 |
| 2009-06-11 | 23,180 | 23,850 | 21,780 | 22,370 | 5,762 | 1,118.50 |
| 2009-06-10 | 21,100 | 23,680 | 21,100 | 23,180 | 8,337 | 1,159 |
| 2009-06-09 | 23,250 | 24,400 | 20,600 | 21,100 | 10,427 | 1,055 |
| 2009-06-08 | 20,720 | 23,100 | 20,500 | 23,100 | 8,044 | 1,155 |
| 2009-06-05 | 22,200 | 22,760 | 19,510 | 20,140 | 7,448 | 1,007 |
| 2009-06-04 | 21,410 | 24,000 | 21,100 | 22,200 | 12,560 | 1,110 |
| 2009-06-03 | 19,210 | 21,410 | 19,110 | 21,410 | 17,305 | 1,070.50 |
| 2009-06-02 | 18,610 | 19,410 | 18,010 | 19,410 | 16,115 | 970.50 |
| 2009-06-01 | 15,610 | 17,410 | 15,420 | 17,410 | 21,334 | 870.50 |
| 2009-05-29 | 14,870 | 16,280 | 14,450 | 15,200 | 15,707 | 760 |
| 2009-05-28 | 13,750 | 14,700 | 13,750 | 14,280 | 4,603 | 714 |
| 2009-05-27 | 13,580 | 14,750 | 13,410 | 14,150 | 7,872 | 707.50 |
| 2009-05-26 | 13,200 | 13,980 | 12,900 | 13,380 | 4,894 | 669 |
| 2009-05-25 | 12,300 | 12,900 | 12,280 | 12,600 | 3,308 | 630 |
| 2009-05-22 | 12,500 | 13,010 | 11,810 | 12,280 | 4,310 | 614 |
| 2009-05-21 | 11,340 | 13,780 | 11,160 | 12,700 | 15,987 | 635 |
| 2009-05-20 | 11,000 | 12,540 | 11,000 | 12,540 | 13,411 | 627 |
| 2009-05-19 | 10,510 | 10,800 | 10,370 | 10,540 | 6,005 | 527 |
| 2009-05-18 | 10,780 | 10,780 | 9,890 | 10,200 | 8,650 | 510 |
| 2009-05-15 | 10,230 | 10,980 | 9,970 | 10,980 | 11,199 | 549 |
| 2009-05-14 | 12,500 | 12,500 | 11,030 | 11,030 | 9,141 | 551.50 |
| 2009-05-13 | 12,540 | 14,290 | 12,230 | 13,020 | 8,060 | 651 |
| 2009-05-12 | 14,450 | 14,630 | 14,000 | 14,130 | 3,801 | 706.50 |
| 2009-05-11 | 15,080 | 15,080 | 14,460 | 14,850 | 4,588 | 742.50 |
| 2009-05-08 | 14,900 | 15,070 | 13,880 | 14,780 | 4,984 | 739 |
| 2009-05-07 | 15,800 | 15,900 | 14,850 | 15,030 | 7,689 | 751.50 |
| 2009-05-01 | 13,900 | 14,900 | 13,560 | 14,800 | 6,633 | 740 |
| 2009-04-30 | 13,550 | 13,800 | 12,500 | 13,010 | 3,779 | 650.50 |
| 2009-04-28 | 14,510 | 14,750 | 13,030 | 13,750 | 3,719 | 687.50 |
| 2009-04-27 | 15,590 | 15,950 | 14,620 | 14,910 | 2,271 | 745.50 |
| 2009-04-24 | 15,810 | 15,810 | 14,500 | 15,590 | 4,140 | 779.50 |
| 2009-04-23 | 14,300 | 15,800 | 13,200 | 15,800 | 6,709 | 790 |
| 2009-04-22 | 15,100 | 16,450 | 14,100 | 14,760 | 6,581 | 738 |
| 2009-04-21 | 14,000 | 15,920 | 13,100 | 15,790 | 16,392 | 789.50 |
| 2009-04-20 | 13,920 | 13,920 | 13,500 | 13,920 | 5,886 | 696 |
| 2009-04-17 | 11,000 | 12,480 | 10,900 | 11,920 | 3,511 | 596 |
| 2009-04-16 | 13,440 | 14,270 | 11,000 | 11,400 | 21,565 | 570 |
| 2009-04-15 | 10,700 | 12,540 | 10,700 | 12,540 | 16,336 | 627 |
| 2009-04-14 | 10,540 | 10,540 | 10,100 | 10,540 | 16,603 | 527 |
| 2009-04-13 | 8,840 | 9,540 | 8,560 | 9,540 | 9,750 | 477 |
| 2009-04-10 | 8,980 | 9,000 | 8,130 | 8,550 | 13,110 | 427.50 |
| 2009-04-09 | 8,900 | 9,070 | 8,250 | 8,480 | 13,482 | 424 |
| 2009-04-08 | 9,290 | 9,770 | 8,750 | 9,100 | 14,401 | 455 |
| 2009-04-07 | 8,190 | 8,890 | 8,060 | 8,890 | 25,465 | 444.50 |
| 2009-04-06 | 7,700 | 8,160 | 7,640 | 7,890 | 4,724 | 394.50 |
| 2009-04-03 | 8,200 | 8,200 | 7,400 | 7,600 | 6,523 | 380 |
| 2009-04-02 | 8,240 | 8,240 | 7,540 | 7,900 | 5,269 | 395 |
| 2009-04-01 | 7,870 | 8,470 | 7,370 | 7,840 | 6,131 | 392 |
| 2009-03-31 | 7,290 | 7,690 | 7,000 | 7,470 | 4,809 | 373.50 |
| 2009-03-30 | 8,620 | 8,660 | 7,690 | 7,690 | 4,194 | 384.50 |
| 2009-03-27 | 8,950 | 9,050 | 8,550 | 8,690 | 3,697 | 434.50 |
| 2009-03-26 | 9,030 | 9,370 | 8,810 | 9,250 | 2,452 | 462.50 |
| 2009-03-25 | 9,560 | 9,900 | 8,820 | 9,010 | 2,332 | 450.50 |
| 2009-03-24 | 11,610 | 12,410 | 9,450 | 9,760 | 7,901 | 488 |
| 2009-03-23 | 10,010 | 11,210 | 10,000 | 11,210 | 3,662 | 560.50 |
| 2009-03-19 | 8,460 | 9,210 | 8,460 | 9,210 | 2,059 | 460.50 |
| 2009-03-18 | 8,210 | 8,210 | 7,650 | 8,210 | 3,912 | 410.50 |
| 2009-03-17 | 6,580 | 7,210 | 6,430 | 7,210 | 948 | 360.50 |
| 2009-03-16 | 6,110 | 6,300 | 6,100 | 6,210 | 190 | 310.50 |
| 2009-03-13 | 6,240 | 6,350 | 6,000 | 6,050 | 1,100 | 302.50 |
| 2009-03-12 | 6,150 | 6,150 | 6,020 | 6,110 | 221 | 305.50 |
| 2009-03-11 | 6,100 | 6,350 | 6,000 | 6,050 | 1,057 | 302.50 |
| 2009-03-10 | 6,100 | 6,470 | 6,090 | 6,200 | 181 | 310 |
| 2009-03-09 | 6,370 | 6,570 | 6,100 | 6,200 | 221 | 310 |
| 2009-03-06 | 6,500 | 6,500 | 6,230 | 6,400 | 192 | 320 |
| 2009-03-05 | 6,480 | 6,580 | 6,300 | 6,460 | 702 | 323 |
| 2009-03-04 | 5,980 | 6,180 | 5,800 | 6,180 | 602 | 309 |
| 2009-03-03 | 6,020 | 6,140 | 6,000 | 6,080 | 841 | 304 |
| 2009-03-02 | 6,000 | 6,550 | 5,900 | 6,460 | 1,234 | 323 |
| 2009-02-27 | 6,370 | 6,600 | 6,300 | 6,340 | 1,508 | 317 |
| 2009-02-26 | 7,500 | 7,680 | 6,620 | 6,670 | 614 | 333.50 |
| 2009-02-25 | 7,100 | 7,580 | 7,100 | 7,440 | 572 | 372 |
| 2009-02-24 | 7,050 | 7,150 | 6,800 | 7,000 | 1,223 | 350 |
| 2009-02-23 | 8,020 | 8,030 | 7,500 | 7,750 | 910 | 387.50 |
| 2009-02-20 | 8,990 | 8,990 | 8,000 | 8,020 | 1,123 | 401 |
| 2009-02-19 | 9,000 | 9,100 | 8,900 | 9,000 | 133 | 450 |
| 2009-02-18 | 9,000 | 9,000 | 8,880 | 8,880 | 194 | 444 |
| 2009-02-17 | 9,400 | 9,700 | 9,000 | 9,000 | 133 | 450 |
| 2009-02-16 | 9,330 | 9,870 | 9,320 | 9,700 | 151 | 485 |
| 2009-02-13 | 9,000 | 9,470 | 8,900 | 9,470 | 343 | 473.50 |
| 2009-02-12 | 9,350 | 9,590 | 9,100 | 9,100 | 459 | 455 |
| 2009-02-10 | 9,850 | 9,990 | 9,700 | 9,750 | 417 | 487.50 |
| 2009-02-09 | 9,850 | 9,900 | 9,800 | 9,800 | 595 | 490 |
| 2009-02-06 | 9,830 | 9,950 | 9,820 | 9,820 | 253 | 491 |
| 2009-02-05 | 10,090 | 10,090 | 9,810 | 9,980 | 438 | 499 |
| 2009-02-04 | 9,950 | 10,050 | 9,910 | 10,040 | 456 | 502 |
| 2009-02-03 | 10,120 | 10,120 | 9,950 | 9,950 | 217 | 497.50 |
| 2009-02-02 | 10,010 | 10,060 | 9,820 | 10,020 | 461 | 501 |
| 2009-01-30 | 10,700 | 10,730 | 10,140 | 10,390 | 214 | 519.50 |
| 2009-01-29 | 10,660 | 10,800 | 10,610 | 10,690 | 428 | 534.50 |
| 2009-01-28 | 10,400 | 10,780 | 10,400 | 10,700 | 336 | 535 |
| 2009-01-27 | 10,530 | 10,800 | 10,330 | 10,800 | 342 | 540 |
| 2009-01-26 | 10,290 | 10,530 | 10,250 | 10,530 | 296 | 526.50 |
| 2009-01-23 | 10,700 | 10,850 | 10,110 | 10,370 | 398 | 518.50 |
| 2009-01-22 | 10,760 | 10,770 | 10,600 | 10,700 | 606 | 535 |
| 2009-01-21 | 10,600 | 10,700 | 10,300 | 10,600 | 315 | 530 |
| 2009-01-20 | 10,540 | 10,980 | 10,540 | 10,720 | 351 | 536 |
| 2009-01-19 | 10,400 | 10,950 | 10,400 | 10,920 | 1,187 | 546 |
| 2009-01-16 | 9,990 | 11,000 | 9,770 | 11,000 | 3,377 | 550 |
| 2009-01-15 | 11,350 | 11,350 | 10,450 | 10,900 | 2,808 | 545 |
| 2009-01-14 | 12,790 | 12,790 | 11,850 | 11,870 | 1,189 | 593.50 |
| 2009-01-13 | 12,800 | 12,810 | 12,350 | 12,390 | 1,690 | 619.50 |
| 2009-01-09 | 13,640 | 13,700 | 13,200 | 13,210 | 401 | 660.50 |
| 2009-01-08 | 13,880 | 13,880 | 13,510 | 13,640 | 275 | 682 |
| 2009-01-07 | 13,950 | 14,000 | 13,700 | 13,900 | 2,145 | 695 |
| 2009-01-06 | 14,000 | 14,000 | 13,750 | 13,990 | 749 | 699.50 |
| 2009-01-05 | 13,600 | 14,000 | 13,600 | 13,990 | 1,464 | 699.50 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
