8789 フィンテック グローバル(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 | 3,020 | 3,090 | 2,900 | 2,920 | 2,104 | 29.20 |
| 2009-12-29 | 3,080 | 3,130 | 2,950 | 3,020 | 2,348 | 30.20 |
| 2009-12-28 | 3,190 | 3,300 | 3,060 | 3,110 | 3,743 | 31.10 |
| 2009-12-25 | 2,850 | 3,220 | 2,850 | 3,220 | 7,577 | 32.20 |
| 2009-12-24 | 2,785 | 2,870 | 2,765 | 2,815 | 2,471 | 28.15 |
| 2009-12-22 | 2,840 | 2,880 | 2,765 | 2,800 | 2,323 | 28 |
| 2009-12-21 | 2,840 | 2,880 | 2,810 | 2,840 | 657 | 28.40 |
| 2009-12-18 | 2,710 | 2,840 | 2,710 | 2,835 | 468 | 28.35 |
| 2009-12-17 | 2,780 | 2,870 | 2,770 | 2,785 | 1,064 | 27.85 |
| 2009-12-16 | 2,850 | 2,930 | 2,800 | 2,840 | 1,267 | 28.40 |
| 2009-12-15 | 2,580 | 2,870 | 2,580 | 2,820 | 2,407 | 28.20 |
| 2009-12-14 | 2,700 | 2,700 | 2,580 | 2,640 | 642 | 26.40 |
| 2009-12-11 | 2,600 | 2,680 | 2,570 | 2,665 | 1,020 | 26.65 |
| 2009-12-10 | 2,600 | 2,750 | 2,585 | 2,640 | 1,136 | 26.40 |
| 2009-12-09 | 2,780 | 2,865 | 2,640 | 2,680 | 2,302 | 26.80 |
| 2009-12-08 | 2,900 | 2,950 | 2,800 | 2,870 | 853 | 28.70 |
| 2009-12-07 | 2,870 | 2,975 | 2,830 | 2,930 | 1,988 | 29.30 |
| 2009-12-04 | 2,670 | 2,850 | 2,630 | 2,850 | 2,480 | 28.50 |
| 2009-12-03 | 2,590 | 2,700 | 2,530 | 2,660 | 1,621 | 26.60 |
| 2009-12-02 | 2,345 | 2,585 | 2,330 | 2,560 | 2,207 | 25.60 |
| 2009-12-01 | 2,120 | 2,380 | 2,120 | 2,375 | 2,298 | 23.75 |
| 2009-11-30 | 2,140 | 2,280 | 2,140 | 2,200 | 2,204 | 22 |
| 2009-11-27 | 2,210 | 2,210 | 2,150 | 2,170 | 528 | 21.70 |
| 2009-11-26 | 2,275 | 2,320 | 2,150 | 2,230 | 805 | 22.30 |
| 2009-11-25 | 2,245 | 2,250 | 2,170 | 2,250 | 973 | 22.50 |
| 2009-11-24 | 2,235 | 2,255 | 2,160 | 2,235 | 1,775 | 22.35 |
| 2009-11-20 | 2,000 | 2,275 | 1,980 | 2,275 | 6,535 | 22.75 |
| 2009-11-19 | 1,901 | 1,995 | 1,825 | 1,975 | 3,435 | 19.75 |
| 2009-11-18 | 2,105 | 2,105 | 1,850 | 1,931 | 3,161 | 19.31 |
| 2009-11-17 | 2,220 | 2,220 | 2,030 | 2,065 | 2,136 | 20.65 |
| 2009-11-16 | 2,280 | 2,360 | 2,120 | 2,300 | 4,976 | 23 |
| 2009-11-13 | 2,495 | 2,535 | 2,410 | 2,520 | 1,253 | 25.20 |
| 2009-11-12 | 2,600 | 2,620 | 2,455 | 2,455 | 1,895 | 24.55 |
| 2009-11-11 | 2,615 | 2,620 | 2,600 | 2,600 | 823 | 26 |
| 2009-11-10 | 2,645 | 2,690 | 2,630 | 2,630 | 717 | 26.30 |
| 2009-11-09 | 2,670 | 2,700 | 2,610 | 2,685 | 851 | 26.85 |
| 2009-11-06 | 2,765 | 2,795 | 2,650 | 2,665 | 1,853 | 26.65 |
| 2009-11-05 | 2,775 | 2,820 | 2,700 | 2,805 | 1,992 | 28.05 |
| 2009-11-04 | 2,720 | 2,795 | 2,650 | 2,795 | 1,507 | 27.95 |
| 2009-11-02 | 2,635 | 2,880 | 2,595 | 2,800 | 1,824 | 28 |
| 2009-10-30 | 2,635 | 2,735 | 2,620 | 2,700 | 619 | 27 |
| 2009-10-29 | 2,630 | 2,685 | 2,615 | 2,635 | 1,028 | 26.35 |
| 2009-10-28 | 2,705 | 2,740 | 2,640 | 2,730 | 991 | 27.30 |
| 2009-10-27 | 2,730 | 2,765 | 2,675 | 2,765 | 823 | 27.65 |
| 2009-10-26 | 2,900 | 2,900 | 2,700 | 2,745 | 1,923 | 27.45 |
| 2009-10-23 | 2,770 | 2,890 | 2,770 | 2,870 | 900 | 28.70 |
| 2009-10-22 | 2,895 | 2,895 | 2,750 | 2,805 | 1,176 | 28.05 |
| 2009-10-21 | 2,990 | 3,140 | 2,860 | 2,860 | 866 | 28.60 |
| 2009-10-20 | 3,160 | 3,160 | 2,965 | 2,980 | 2,215 | 29.80 |
| 2009-10-19 | 2,900 | 2,900 | 2,730 | 2,850 | 1,819 | 28.50 |
| 2009-10-16 | 2,925 | 3,240 | 2,910 | 2,945 | 5,037 | 29.45 |
| 2009-10-15 | 2,930 | 2,975 | 2,890 | 2,965 | 939 | 29.65 |
| 2009-10-14 | 2,900 | 2,935 | 2,845 | 2,860 | 773 | 28.60 |
| 2009-10-13 | 3,000 | 3,000 | 2,885 | 2,935 | 2,011 | 29.35 |
| 2009-10-09 | 3,200 | 3,230 | 2,905 | 3,010 | 8,105 | 30.10 |
| 2009-10-08 | 3,000 | 3,210 | 3,000 | 3,210 | 1,348 | 32.10 |
| 2009-10-07 | 2,750 | 3,180 | 2,750 | 3,050 | 1,846 | 30.50 |
| 2009-10-06 | 2,600 | 2,800 | 2,600 | 2,795 | 979 | 27.95 |
| 2009-10-05 | 2,600 | 2,685 | 2,550 | 2,590 | 1,340 | 25.90 |
| 2009-10-02 | 2,650 | 2,730 | 2,610 | 2,660 | 1,948 | 26.60 |
| 2009-10-01 | 2,890 | 2,895 | 2,750 | 2,780 | 611 | 27.80 |
| 2009-09-30 | 2,820 | 2,860 | 2,630 | 2,850 | 2,127 | 28.50 |
| 2009-09-29 | 2,940 | 3,050 | 2,900 | 2,900 | 1,634 | 29 |
| 2009-09-28 | 2,980 | 3,140 | 2,970 | 3,080 | 2,811 | 30.80 |
| 2009-09-25 | 3,250 | 3,360 | 3,100 | 3,280 | 3,252 | 32.80 |
| 2009-09-24 | 3,440 | 3,730 | 3,210 | 3,400 | 1,805 | 34 |
| 2009-09-18 | 3,270 | 3,390 | 3,000 | 3,390 | 2,284 | 33.90 |
| 2009-09-17 | 3,510 | 3,600 | 3,300 | 3,420 | 2,433 | 34.20 |
| 2009-09-16 | 3,460 | 3,640 | 3,380 | 3,560 | 1,455 | 35.60 |
| 2009-09-15 | 3,600 | 3,650 | 3,460 | 3,510 | 1,495 | 35.10 |
| 2009-09-14 | 3,700 | 3,700 | 3,600 | 3,610 | 993 | 36.10 |
| 2009-09-11 | 3,770 | 3,770 | 3,660 | 3,700 | 746 | 37 |
| 2009-09-10 | 3,760 | 3,790 | 3,610 | 3,730 | 1,288 | 37.30 |
| 2009-09-09 | 3,580 | 3,770 | 3,570 | 3,760 | 2,908 | 37.60 |
| 2009-09-08 | 3,720 | 3,750 | 3,580 | 3,600 | 1,034 | 36 |
| 2009-09-07 | 3,800 | 3,800 | 3,560 | 3,700 | 2,062 | 37 |
| 2009-09-04 | 3,750 | 3,830 | 3,710 | 3,770 | 1,364 | 37.70 |
| 2009-09-03 | 3,810 | 3,860 | 3,750 | 3,780 | 1,018 | 37.80 |
| 2009-09-02 | 3,830 | 3,880 | 3,770 | 3,870 | 1,195 | 38.70 |
| 2009-09-01 | 3,850 | 3,990 | 3,790 | 3,900 | 1,957 | 39 |
| 2009-08-31 | 3,790 | 3,940 | 3,760 | 3,900 | 958 | 39 |
| 2009-08-28 | 3,900 | 3,970 | 3,750 | 3,890 | 1,320 | 38.90 |
| 2009-08-27 | 3,930 | 3,950 | 3,780 | 3,930 | 1,509 | 39.30 |
| 2009-08-26 | 3,850 | 3,930 | 3,740 | 3,900 | 1,171 | 39 |
| 2009-08-25 | 3,820 | 3,830 | 3,680 | 3,800 | 1,963 | 38 |
| 2009-08-24 | 3,830 | 3,910 | 3,760 | 3,770 | 1,595 | 37.70 |
| 2009-08-21 | 3,840 | 3,930 | 3,670 | 3,760 | 1,952 | 37.60 |
| 2009-08-20 | 3,720 | 3,850 | 3,720 | 3,790 | 1,790 | 37.90 |
| 2009-08-19 | 3,790 | 4,000 | 3,750 | 3,770 | 2,236 | 37.70 |
| 2009-08-18 | 3,850 | 3,950 | 3,710 | 3,840 | 3,295 | 38.40 |
| 2009-08-17 | 3,980 | 4,040 | 3,830 | 4,000 | 2,067 | 40 |
| 2009-08-14 | 4,120 | 4,130 | 3,970 | 4,030 | 2,427 | 40.30 |
| 2009-08-13 | 4,020 | 4,300 | 4,000 | 4,040 | 6,020 | 40.40 |
| 2009-08-12 | 3,950 | 4,000 | 3,870 | 3,970 | 1,796 | 39.70 |
| 2009-08-11 | 3,850 | 3,950 | 3,830 | 3,930 | 2,412 | 39.30 |
| 2009-08-10 | 3,800 | 3,950 | 3,520 | 3,910 | 4,808 | 39.10 |
| 2009-08-07 | 3,910 | 3,970 | 3,730 | 3,890 | 3,382 | 38.90 |
| 2009-08-06 | 3,990 | 4,100 | 3,870 | 3,960 | 3,481 | 39.60 |
| 2009-08-05 | 4,190 | 4,220 | 4,000 | 4,090 | 3,437 | 40.90 |
| 2009-08-04 | 4,180 | 4,430 | 4,050 | 4,140 | 10,810 | 41.40 |
| 2009-08-03 | 3,630 | 4,030 | 3,550 | 4,030 | 13,723 | 40.30 |
| 2009-07-31 | 3,500 | 3,740 | 3,490 | 3,530 | 4,815 | 35.30 |
| 2009-07-30 | 3,430 | 3,490 | 3,370 | 3,490 | 986 | 34.90 |
| 2009-07-29 | 3,380 | 3,480 | 3,340 | 3,440 | 649 | 34.40 |
| 2009-07-28 | 3,510 | 3,510 | 3,340 | 3,430 | 1,356 | 34.30 |
| 2009-07-27 | 3,500 | 3,500 | 3,410 | 3,450 | 2,765 | 34.50 |
| 2009-07-24 | 3,510 | 3,620 | 3,410 | 3,550 | 4,007 | 35.50 |
| 2009-07-23 | 3,340 | 3,650 | 3,300 | 3,500 | 4,514 | 35 |
| 2009-07-22 | 3,220 | 3,290 | 3,110 | 3,290 | 1,725 | 32.90 |
| 2009-07-21 | 3,160 | 3,270 | 3,130 | 3,270 | 2,432 | 32.70 |
| 2009-07-17 | 3,400 | 3,400 | 3,030 | 3,100 | 5,476 | 31 |
| 2009-07-16 | 3,560 | 3,650 | 3,350 | 3,350 | 7,087 | 33.50 |
| 2009-07-15 | 3,490 | 3,690 | 3,280 | 3,510 | 3,779 | 35.10 |
| 2009-07-14 | 3,310 | 3,540 | 3,220 | 3,340 | 3,295 | 33.40 |
| 2009-07-13 | 3,500 | 3,530 | 3,060 | 3,060 | 12,886 | 30.60 |
| 2009-07-10 | 3,760 | 3,820 | 3,540 | 3,560 | 5,728 | 35.60 |
| 2009-07-09 | 3,890 | 3,970 | 3,800 | 3,810 | 3,909 | 38.10 |
| 2009-07-08 | 4,020 | 4,100 | 3,820 | 3,940 | 5,455 | 39.40 |
| 2009-07-07 | 4,020 | 4,200 | 3,980 | 4,130 | 4,629 | 41.30 |
| 2009-07-06 | 4,140 | 4,180 | 3,960 | 4,020 | 3,631 | 40.20 |
| 2009-07-03 | 4,100 | 4,480 | 4,040 | 4,190 | 12,101 | 41.90 |
| 2009-07-02 | 4,120 | 4,240 | 3,960 | 4,210 | 6,120 | 42.10 |
| 2009-07-01 | 4,140 | 4,200 | 4,000 | 4,020 | 4,274 | 40.20 |
| 2009-06-30 | 4,110 | 4,180 | 3,990 | 4,090 | 5,942 | 40.90 |
| 2009-06-29 | 4,110 | 4,200 | 3,900 | 3,900 | 6,118 | 39 |
| 2009-06-26 | 4,190 | 4,190 | 3,970 | 4,160 | 4,438 | 41.60 |
| 2009-06-25 | 4,030 | 4,200 | 3,930 | 4,040 | 6,123 | 40.40 |
| 2009-06-24 | 4,030 | 4,030 | 3,450 | 3,900 | 8,075 | 39 |
| 2009-06-23 | 3,900 | 4,080 | 3,800 | 3,930 | 5,886 | 39.30 |
| 2009-06-22 | 3,950 | 4,350 | 3,560 | 4,150 | 14,234 | 41.50 |
| 2009-06-19 | 4,300 | 4,500 | 3,800 | 3,950 | 13,763 | 39.50 |
| 2009-06-18 | 4,860 | 5,080 | 4,210 | 4,220 | 29,163 | 42.20 |
| 2009-06-17 | 4,110 | 4,710 | 4,110 | 4,710 | 30,124 | 47.10 |
| 2009-06-16 | 3,930 | 4,280 | 3,710 | 4,200 | 45,223 | 42 |
| 2009-06-15 | 3,350 | 3,780 | 3,290 | 3,780 | 14,441 | 37.80 |
| 2009-06-12 | 3,380 | 3,430 | 3,100 | 3,280 | 14,011 | 32.80 |
| 2009-06-11 | 3,270 | 3,380 | 2,990 | 3,380 | 27,437 | 33.80 |
| 2009-06-10 | 2,555 | 2,980 | 2,550 | 2,980 | 27,742 | 29.80 |
| 2009-06-09 | 2,560 | 2,625 | 2,500 | 2,580 | 5,010 | 25.80 |
| 2009-06-08 | 2,505 | 2,625 | 2,460 | 2,530 | 4,532 | 25.30 |
| 2009-06-05 | 2,550 | 2,580 | 2,450 | 2,500 | 2,204 | 25 |
| 2009-06-04 | 2,510 | 2,560 | 2,435 | 2,545 | 2,644 | 25.45 |
| 2009-06-03 | 2,560 | 2,565 | 2,460 | 2,515 | 3,767 | 25.15 |
| 2009-06-02 | 2,680 | 2,680 | 2,450 | 2,560 | 4,791 | 25.60 |
| 2009-06-01 | 2,630 | 2,645 | 2,350 | 2,560 | 12,103 | 25.60 |
| 2009-05-29 | 2,510 | 2,775 | 2,410 | 2,675 | 9,777 | 26.75 |
| 2009-05-28 | 2,360 | 2,530 | 2,310 | 2,505 | 3,554 | 25.05 |
| 2009-05-27 | 2,520 | 2,590 | 2,380 | 2,380 | 6,284 | 23.80 |
| 2009-05-26 | 2,265 | 2,455 | 2,265 | 2,400 | 10,436 | 24 |
| 2009-05-25 | 2,210 | 2,260 | 2,155 | 2,215 | 5,697 | 22.15 |
| 2009-05-22 | 2,030 | 2,300 | 2,000 | 2,290 | 4,279 | 22.90 |
| 2009-05-21 | 2,045 | 2,075 | 1,998 | 2,015 | 2,240 | 20.15 |
| 2009-05-20 | 2,035 | 2,045 | 1,982 | 2,025 | 4,403 | 20.25 |
| 2009-05-19 | 2,150 | 2,200 | 1,990 | 2,035 | 6,242 | 20.35 |
| 2009-05-18 | 2,175 | 2,250 | 2,105 | 2,155 | 4,353 | 21.55 |
| 2009-05-15 | 2,160 | 2,245 | 2,155 | 2,195 | 3,594 | 21.95 |
| 2009-05-14 | 2,195 | 2,360 | 2,130 | 2,200 | 3,970 | 22 |
| 2009-05-13 | 2,360 | 2,385 | 2,140 | 2,200 | 8,237 | 22 |
| 2009-05-12 | 2,180 | 2,540 | 2,180 | 2,400 | 20,761 | 24 |
| 2009-05-11 | 2,500 | 2,500 | 2,500 | 2,500 | 551 | 25 |
| 2009-05-08 | 2,900 | 3,060 | 2,880 | 2,900 | 4,435 | 29 |
| 2009-05-07 | 2,800 | 2,990 | 2,705 | 2,925 | 5,472 | 29.25 |
| 2009-05-01 | 2,665 | 2,750 | 2,550 | 2,700 | 2,939 | 27 |
| 2009-04-30 | 2,660 | 2,750 | 2,630 | 2,725 | 1,407 | 27.25 |
| 2009-04-28 | 2,700 | 2,810 | 2,460 | 2,700 | 2,710 | 27 |
| 2009-04-27 | 2,705 | 2,750 | 2,660 | 2,665 | 1,968 | 26.65 |
| 2009-04-24 | 2,800 | 2,950 | 2,680 | 2,730 | 4,594 | 27.30 |
| 2009-04-23 | 2,820 | 2,880 | 2,650 | 2,800 | 3,663 | 28 |
| 2009-04-22 | 2,970 | 3,000 | 2,650 | 2,660 | 5,332 | 26.60 |
| 2009-04-21 | 2,955 | 2,960 | 2,855 | 2,950 | 4,005 | 29.50 |
| 2009-04-20 | 2,905 | 3,070 | 2,905 | 3,060 | 3,021 | 30.60 |
| 2009-04-17 | 2,840 | 2,980 | 2,805 | 2,910 | 2,841 | 29.10 |
| 2009-04-16 | 2,900 | 3,070 | 2,760 | 2,880 | 5,472 | 28.80 |
| 2009-04-15 | 2,880 | 3,320 | 2,655 | 2,875 | 19,754 | 28.75 |
| 2009-04-14 | 2,640 | 2,920 | 2,510 | 2,920 | 12,728 | 29.20 |
| 2009-04-13 | 2,475 | 2,630 | 2,320 | 2,520 | 7,219 | 25.20 |
| 2009-04-10 | 2,480 | 2,575 | 2,355 | 2,355 | 5,493 | 23.55 |
| 2009-04-09 | 2,265 | 2,430 | 2,265 | 2,400 | 5,738 | 24 |
| 2009-04-08 | 2,200 | 2,310 | 2,130 | 2,305 | 2,773 | 23.05 |
| 2009-04-07 | 2,015 | 2,360 | 2,015 | 2,340 | 5,280 | 23.40 |
| 2009-04-06 | 2,330 | 2,360 | 2,130 | 2,215 | 5,750 | 22.15 |
| 2009-04-03 | 2,410 | 2,510 | 2,220 | 2,330 | 4,048 | 23.30 |
| 2009-04-02 | 2,655 | 2,700 | 2,320 | 2,360 | 15,611 | 23.60 |
| 2009-04-01 | 2,185 | 2,455 | 2,185 | 2,455 | 7,552 | 24.55 |
| 2009-03-31 | 2,035 | 2,230 | 2,015 | 2,055 | 3,946 | 20.55 |
| 2009-03-30 | 2,130 | 2,280 | 1,980 | 2,150 | 13,289 | 21.50 |
| 2009-03-27 | 1,800 | 2,050 | 1,800 | 1,980 | 9,094 | 19.80 |
| 2009-03-26 | 1,713 | 1,800 | 1,685 | 1,788 | 2,428 | 17.88 |
| 2009-03-25 | 1,650 | 1,693 | 1,644 | 1,683 | 1,746 | 16.83 |
| 2009-03-24 | 1,697 | 1,700 | 1,619 | 1,675 | 2,338 | 16.75 |
| 2009-03-23 | 1,661 | 1,678 | 1,460 | 1,606 | 3,575 | 16.06 |
| 2009-03-19 | 1,585 | 1,590 | 1,480 | 1,571 | 5,309 | 15.71 |
| 2009-03-18 | 1,630 | 1,800 | 1,630 | 1,645 | 6,005 | 16.45 |
| 2009-03-17 | 1,451 | 1,680 | 1,435 | 1,630 | 6,678 | 16.30 |
| 2009-03-16 | 1,408 | 1,607 | 1,395 | 1,480 | 3,836 | 14.80 |
| 2009-03-13 | 1,439 | 1,445 | 1,400 | 1,408 | 962 | 14.08 |
| 2009-03-12 | 1,420 | 1,434 | 1,335 | 1,430 | 1,730 | 14.30 |
| 2009-03-11 | 1,405 | 1,434 | 1,368 | 1,434 | 2,481 | 14.34 |
| 2009-03-10 | 1,355 | 1,388 | 1,335 | 1,380 | 2,355 | 13.80 |
| 2009-03-09 | 1,360 | 1,364 | 1,326 | 1,335 | 1,683 | 13.35 |
| 2009-03-06 | 1,377 | 1,377 | 1,346 | 1,346 | 1,014 | 13.46 |
| 2009-03-05 | 1,395 | 1,395 | 1,360 | 1,390 | 1,395 | 13.90 |
| 2009-03-04 | 1,352 | 1,395 | 1,330 | 1,395 | 1,150 | 13.95 |
| 2009-03-03 | 1,398 | 1,398 | 1,352 | 1,356 | 1,024 | 13.56 |
| 2009-03-02 | 1,354 | 1,398 | 1,350 | 1,398 | 284 | 13.98 |
| 2009-02-27 | 1,390 | 1,419 | 1,370 | 1,414 | 997 | 14.14 |
| 2009-02-26 | 1,397 | 1,400 | 1,362 | 1,400 | 1,435 | 14 |
| 2009-02-25 | 1,390 | 1,400 | 1,350 | 1,357 | 1,261 | 13.57 |
| 2009-02-24 | 1,360 | 1,378 | 1,313 | 1,370 | 2,197 | 13.70 |
| 2009-02-23 | 1,350 | 1,445 | 1,300 | 1,425 | 2,388 | 14.25 |
| 2009-02-20 | 1,375 | 1,400 | 1,351 | 1,390 | 1,973 | 13.90 |
| 2009-02-19 | 1,346 | 1,426 | 1,346 | 1,382 | 1,158 | 13.82 |
| 2009-02-18 | 1,333 | 1,384 | 1,333 | 1,366 | 1,372 | 13.66 |
| 2009-02-17 | 1,400 | 1,440 | 1,356 | 1,380 | 2,603 | 13.80 |
| 2009-02-16 | 1,500 | 1,500 | 1,410 | 1,412 | 3,008 | 14.12 |
| 2009-02-13 | 1,519 | 1,519 | 1,392 | 1,480 | 4,800 | 14.80 |
| 2009-02-12 | 1,390 | 1,507 | 1,360 | 1,420 | 9,378 | 14.20 |
| 2009-02-10 | 1,550 | 1,620 | 1,530 | 1,620 | 3,337 | 16.20 |
| 2009-02-09 | 1,651 | 1,681 | 1,560 | 1,570 | 5,570 | 15.70 |
| 2009-02-06 | 1,902 | 1,923 | 1,620 | 1,700 | 5,169 | 17 |
| 2009-02-05 | 1,550 | 1,910 | 1,550 | 1,812 | 10,887 | 18.12 |
| 2009-02-04 | 1,650 | 1,650 | 1,575 | 1,610 | 1,898 | 16.10 |
| 2009-02-03 | 1,558 | 1,650 | 1,551 | 1,624 | 2,428 | 16.24 |
| 2009-02-02 | 1,601 | 1,699 | 1,553 | 1,588 | 4,513 | 15.88 |
| 2009-01-30 | 1,620 | 1,680 | 1,582 | 1,660 | 7,448 | 16.60 |
| 2009-01-29 | 1,801 | 1,899 | 1,659 | 1,710 | 5,440 | 17.10 |
| 2009-01-28 | 1,980 | 2,040 | 1,811 | 1,820 | 6,135 | 18.20 |
| 2009-01-27 | 1,900 | 2,070 | 1,880 | 1,955 | 3,842 | 19.55 |
| 2009-01-26 | 1,929 | 1,997 | 1,872 | 1,905 | 3,380 | 19.05 |
| 2009-01-23 | 2,010 | 2,090 | 1,959 | 1,959 | 4,213 | 19.59 |
| 2009-01-22 | 2,100 | 2,165 | 1,992 | 2,100 | 3,179 | 21 |
| 2009-01-21 | 2,020 | 2,270 | 1,980 | 2,060 | 6,023 | 20.60 |
| 2009-01-20 | 2,280 | 2,350 | 2,085 | 2,180 | 7,464 | 21.80 |
| 2009-01-19 | 2,230 | 2,395 | 2,220 | 2,240 | 6,850 | 22.40 |
| 2009-01-16 | 2,150 | 2,295 | 2,080 | 2,150 | 3,949 | 21.50 |
| 2009-01-15 | 2,185 | 2,235 | 2,090 | 2,190 | 6,341 | 21.90 |
| 2009-01-14 | 2,260 | 2,360 | 2,130 | 2,345 | 4,516 | 23.45 |
| 2009-01-13 | 2,200 | 2,380 | 2,160 | 2,380 | 5,607 | 23.80 |
| 2009-01-09 | 2,650 | 2,760 | 2,455 | 2,480 | 5,336 | 24.80 |
| 2009-01-08 | 2,510 | 2,820 | 2,390 | 2,810 | 5,252 | 28.10 |
| 2009-01-07 | 2,950 | 2,950 | 2,670 | 2,670 | 12,922 | 26.70 |
| 2009-01-06 | 3,150 | 3,150 | 2,930 | 3,150 | 21,798 | 31.50 |
| 2009-01-05 | 2,505 | 2,745 | 2,450 | 2,745 | 9,260 | 27.45 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
