8798 (株)アドバンスクリエイト 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 | 57,500 | 57,800 | 57,400 | 57,800 | 47 | 289 |
| 2009-12-29 | 56,800 | 57,400 | 56,800 | 57,400 | 41 | 287 |
| 2009-12-28 | 56,800 | 57,000 | 56,700 | 57,000 | 66 | 285 |
| 2009-12-25 | 55,600 | 56,900 | 55,600 | 56,800 | 93 | 284 |
| 2009-12-24 | 56,000 | 56,500 | 56,000 | 56,500 | 30 | 282.50 |
| 2009-12-22 | 55,400 | 55,800 | 55,400 | 55,700 | 37 | 278.50 |
| 2009-12-21 | 54,600 | 55,600 | 54,100 | 54,100 | 9 | 270.50 |
| 2009-12-18 | 55,000 | 55,600 | 54,600 | 54,600 | 8 | 273 |
| 2009-12-17 | 55,900 | 55,900 | 55,500 | 55,600 | 10 | 278 |
| 2009-12-16 | 56,300 | 56,300 | 55,400 | 56,300 | 20 | 281.50 |
| 2009-12-15 | 55,900 | 56,300 | 55,900 | 56,300 | 20 | 281.50 |
| 2009-12-14 | 55,400 | 55,900 | 55,400 | 55,900 | 23 | 279.50 |
| 2009-12-11 | 55,200 | 55,400 | 55,000 | 55,400 | 74 | 277 |
| 2009-12-10 | 55,900 | 56,500 | 55,200 | 55,200 | 156 | 276 |
| 2009-12-09 | 54,000 | 54,000 | 52,500 | 53,400 | 43 | 267 |
| 2009-12-08 | 53,000 | 54,000 | 53,000 | 54,000 | 40 | 270 |
| 2009-12-07 | 53,200 | 53,300 | 52,400 | 53,000 | 47 | 265 |
| 2009-12-04 | 53,900 | 54,000 | 52,700 | 53,200 | 20 | 266 |
| 2009-12-03 | 52,500 | 53,700 | 52,500 | 53,500 | 55 | 267.50 |
| 2009-12-02 | 50,000 | 51,400 | 50,000 | 51,400 | 115 | 257 |
| 2009-12-01 | 48,500 | 49,600 | 48,500 | 49,500 | 8 | 247.50 |
| 2009-11-30 | 49,000 | 49,000 | 48,500 | 48,500 | 53 | 242.50 |
| 2009-11-27 | 49,000 | 49,000 | 48,500 | 48,500 | 13 | 242.50 |
| 2009-11-26 | 49,000 | 49,700 | 48,800 | 49,000 | 4 | 245 |
| 2009-11-25 | 49,800 | 49,800 | 48,200 | 48,600 | 28 | 243 |
| 2009-11-24 | 47,500 | 47,500 | 47,000 | 47,000 | 15 | 235 |
| 2009-11-20 | 46,600 | 46,850 | 46,600 | 46,850 | 14 | 234.25 |
| 2009-11-19 | 46,950 | 47,500 | 46,100 | 47,000 | 8 | 235 |
| 2009-11-18 | 47,600 | 49,100 | 46,800 | 47,600 | 30 | 238 |
| 2009-11-17 | 48,350 | 50,000 | 48,000 | 48,000 | 66 | 240 |
| 2009-11-16 | 49,800 | 50,800 | 49,000 | 49,000 | 36 | 245 |
| 2009-11-13 | 48,300 | 49,500 | 48,100 | 49,500 | 25 | 247.50 |
| 2009-11-12 | 48,200 | 48,300 | 48,000 | 48,000 | 13 | 240 |
| 2009-11-11 | 49,300 | 49,300 | 48,400 | 48,450 | 15 | 242.25 |
| 2009-11-10 | 49,450 | 49,450 | 48,400 | 49,300 | 11 | 246.50 |
| 2009-11-09 | 48,900 | 49,000 | 48,900 | 48,900 | 12 | 244.50 |
| 2009-11-06 | 48,500 | 48,900 | 48,400 | 48,400 | 11 | 242 |
| 2009-11-05 | 48,900 | 49,800 | 48,600 | 49,000 | 16 | 245 |
| 2009-11-04 | 48,800 | 50,000 | 48,800 | 50,000 | 28 | 250 |
| 2009-11-02 | 48,200 | 49,000 | 48,100 | 49,000 | 7 | 245 |
| 2009-10-30 | 50,000 | 50,000 | 49,100 | 49,800 | 10 | 249 |
| 2009-10-29 | 50,200 | 50,200 | 48,000 | 50,000 | 38 | 250 |
| 2009-10-28 | 50,900 | 50,900 | 50,200 | 50,200 | 24 | 251 |
| 2009-10-27 | 50,500 | 50,600 | 50,100 | 50,200 | 23 | 251 |
| 2009-10-26 | 50,200 | 51,000 | 50,200 | 51,000 | 15 | 255 |
| 2009-10-23 | 50,700 | 50,700 | 50,200 | 50,400 | 69 | 252 |
| 2009-10-22 | 51,400 | 51,400 | 50,200 | 50,200 | 40 | 251 |
| 2009-10-21 | 50,700 | 50,700 | 50,300 | 50,400 | 9 | 252 |
| 2009-10-20 | 51,900 | 51,900 | 50,300 | 50,300 | 8 | 251.50 |
| 2009-10-19 | 51,000 | 51,000 | 50,100 | 50,200 | 12 | 251 |
| 2009-10-16 | 50,000 | 51,500 | 50,000 | 51,000 | 56 | 255 |
| 2009-10-15 | 52,000 | 52,000 | 50,000 | 50,000 | 61 | 250 |
| 2009-10-14 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 265 |
| 2009-10-13 | 53,900 | 53,900 | 53,300 | 53,500 | 34 | 267.50 |
| 2009-10-09 | 53,400 | 53,500 | 52,900 | 53,500 | 24 | 267.50 |
| 2009-10-08 | 52,000 | 52,800 | 51,100 | 52,800 | 38 | 264 |
| 2009-10-07 | 50,700 | 51,800 | 50,500 | 51,400 | 25 | 257 |
| 2009-10-06 | 50,000 | 50,700 | 49,500 | 50,200 | 27 | 251 |
| 2009-10-05 | 49,200 | 49,200 | 48,400 | 48,800 | 29 | 244 |
| 2009-10-02 | 49,000 | 49,000 | 48,000 | 48,400 | 87 | 242 |
| 2009-10-01 | 52,100 | 52,100 | 50,800 | 50,900 | 40 | 254.50 |
| 2009-09-30 | 51,700 | 52,500 | 51,700 | 52,000 | 36 | 260 |
| 2009-09-29 | 53,500 | 53,500 | 51,600 | 51,700 | 74 | 258.50 |
| 2009-09-28 | 56,600 | 56,600 | 53,400 | 54,000 | 117 | 270 |
| 2009-09-25 | 56,500 | 57,800 | 55,800 | 56,800 | 385 | 284 |
| 2009-09-24 | 65,000 | 65,800 | 60,000 | 60,200 | 1,243 | 301 |
| 2009-09-18 | 60,700 | 61,000 | 59,900 | 60,900 | 95 | 304.50 |
| 2009-09-17 | 60,000 | 60,600 | 59,500 | 60,200 | 107 | 301 |
| 2009-09-16 | 59,800 | 61,000 | 59,500 | 60,400 | 132 | 302 |
| 2009-09-15 | 59,800 | 60,200 | 59,100 | 59,200 | 97 | 296 |
| 2009-09-14 | 60,900 | 60,900 | 59,500 | 60,300 | 144 | 301.50 |
| 2009-09-11 | 61,700 | 61,700 | 60,500 | 61,000 | 76 | 305 |
| 2009-09-10 | 61,000 | 61,500 | 60,800 | 61,400 | 56 | 307 |
| 2009-09-09 | 61,500 | 61,500 | 60,300 | 61,000 | 42 | 305 |
| 2009-09-08 | 60,700 | 61,000 | 60,000 | 61,000 | 90 | 305 |
| 2009-09-07 | 61,000 | 61,500 | 60,200 | 60,300 | 88 | 301.50 |
| 2009-09-04 | 60,200 | 60,500 | 59,700 | 60,500 | 30 | 302.50 |
| 2009-09-03 | 60,000 | 60,400 | 59,500 | 60,100 | 58 | 300.50 |
| 2009-09-02 | 60,000 | 60,100 | 59,800 | 60,000 | 85 | 300 |
| 2009-09-01 | 59,200 | 60,000 | 59,200 | 59,900 | 44 | 299.50 |
| 2009-08-31 | 59,200 | 59,500 | 59,000 | 59,200 | 41 | 296 |
| 2009-08-28 | 59,100 | 59,300 | 58,800 | 59,000 | 78 | 295 |
| 2009-08-27 | 59,400 | 59,400 | 58,800 | 59,000 | 92 | 295 |
| 2009-08-26 | 59,100 | 59,200 | 58,900 | 59,100 | 19 | 295.50 |
| 2009-08-25 | 59,500 | 59,500 | 58,100 | 58,700 | 66 | 293.50 |
| 2009-08-24 | 58,700 | 58,800 | 58,600 | 58,700 | 96 | 293.50 |
| 2009-08-21 | 58,500 | 58,900 | 57,600 | 58,800 | 129 | 294 |
| 2009-08-20 | 59,500 | 59,900 | 59,000 | 59,900 | 79 | 299.50 |
| 2009-08-19 | 59,300 | 59,300 | 58,600 | 58,600 | 33 | 293 |
| 2009-08-18 | 59,200 | 59,400 | 59,000 | 59,300 | 46 | 296.50 |
| 2009-08-17 | 59,500 | 59,900 | 59,400 | 59,500 | 57 | 297.50 |
| 2009-08-14 | 58,700 | 59,800 | 58,700 | 59,500 | 34 | 297.50 |
| 2009-08-13 | 58,300 | 58,700 | 58,300 | 58,600 | 37 | 293 |
| 2009-08-12 | 58,800 | 59,400 | 58,500 | 58,600 | 28 | 293 |
| 2009-08-11 | 58,700 | 59,800 | 58,600 | 58,700 | 16 | 293.50 |
| 2009-08-10 | 59,000 | 59,500 | 58,500 | 59,500 | 14 | 297.50 |
| 2009-08-07 | 59,000 | 59,000 | 58,400 | 59,000 | 21 | 295 |
| 2009-08-06 | 59,600 | 59,800 | 59,300 | 59,300 | 23 | 296.50 |
| 2009-08-05 | 59,500 | 59,700 | 59,500 | 59,600 | 68 | 298 |
| 2009-08-04 | 59,400 | 59,400 | 58,800 | 59,300 | 18 | 296.50 |
| 2009-08-03 | 59,000 | 59,000 | 58,500 | 59,000 | 19 | 295 |
| 2009-07-31 | 57,500 | 59,300 | 57,500 | 58,500 | 30 | 292.50 |
| 2009-07-30 | 58,300 | 59,300 | 57,900 | 58,800 | 45 | 294 |
| 2009-07-29 | 58,800 | 59,000 | 58,200 | 58,300 | 10 | 291.50 |
| 2009-07-28 | 58,900 | 59,000 | 58,000 | 58,200 | 22 | 291 |
| 2009-07-27 | 58,200 | 58,500 | 58,100 | 58,100 | 25 | 290.50 |
| 2009-07-24 | 57,900 | 58,500 | 57,900 | 58,200 | 30 | 291 |
| 2009-07-23 | 57,900 | 58,500 | 57,300 | 58,500 | 9 | 292.50 |
| 2009-07-22 | 59,900 | 60,000 | 57,000 | 58,000 | 34 | 290 |
| 2009-07-21 | 57,300 | 59,000 | 56,700 | 59,000 | 13 | 295 |
| 2009-07-17 | 56,700 | 56,700 | 56,600 | 56,700 | 5 | 283.50 |
| 2009-07-16 | 57,800 | 59,500 | 56,500 | 56,500 | 24 | 282.50 |
| 2009-07-15 | 56,300 | 56,700 | 56,300 | 56,300 | 4 | 281.50 |
| 2009-07-14 | 56,300 | 57,000 | 55,700 | 56,700 | 6 | 283.50 |
| 2009-07-13 | 58,900 | 58,900 | 54,800 | 55,000 | 78 | 275 |
| 2009-07-10 | 61,700 | 61,700 | 59,100 | 59,800 | 74 | 299 |
| 2009-07-09 | 57,900 | 58,200 | 57,500 | 58,200 | 21 | 291 |
| 2009-07-08 | 60,900 | 60,900 | 58,700 | 59,000 | 25 | 295 |
| 2009-07-07 | 61,000 | 61,000 | 60,000 | 61,000 | 29 | 305 |
| 2009-07-06 | 60,000 | 61,900 | 60,000 | 60,200 | 59 | 301 |
| 2009-07-03 | 59,700 | 60,400 | 59,600 | 60,000 | 42 | 300 |
| 2009-07-02 | 59,900 | 60,000 | 59,500 | 59,900 | 25 | 299.50 |
| 2009-07-01 | 59,500 | 59,600 | 58,600 | 59,600 | 4 | 298 |
| 2009-06-30 | 59,700 | 59,700 | 57,600 | 59,000 | 48 | 295 |
| 2009-06-29 | 59,500 | 59,900 | 58,200 | 59,900 | 49 | 299.50 |
| 2009-06-26 | 57,600 | 58,600 | 57,600 | 58,600 | 28 | 293 |
| 2009-06-25 | 56,000 | 58,100 | 56,000 | 57,600 | 17 | 288 |
| 2009-06-24 | 60,000 | 60,000 | 56,100 | 56,900 | 43 | 284.50 |
| 2009-06-23 | 57,000 | 58,000 | 55,600 | 58,000 | 29 | 290 |
| 2009-06-22 | 57,400 | 58,600 | 57,400 | 57,400 | 30 | 287 |
| 2009-06-19 | 56,300 | 57,100 | 56,300 | 56,300 | 32 | 281.50 |
| 2009-06-18 | 58,100 | 58,800 | 56,200 | 56,300 | 56 | 281.50 |
| 2009-06-17 | 59,200 | 59,200 | 57,500 | 57,600 | 82 | 288 |
| 2009-06-16 | 58,800 | 59,800 | 58,100 | 59,800 | 80 | 299 |
| 2009-06-15 | 61,300 | 64,500 | 59,000 | 59,900 | 276 | 299.50 |
| 2009-06-12 | 56,400 | 60,800 | 56,100 | 60,800 | 383 | 304 |
| 2009-06-11 | 54,600 | 55,900 | 54,600 | 55,800 | 35 | 279 |
| 2009-06-10 | 53,500 | 54,300 | 53,500 | 54,100 | 30 | 270.50 |
| 2009-06-09 | 53,900 | 54,000 | 53,400 | 53,500 | 34 | 267.50 |
| 2009-06-08 | 54,000 | 54,100 | 53,800 | 53,900 | 42 | 269.50 |
| 2009-06-05 | 54,600 | 55,300 | 54,200 | 54,400 | 19 | 272 |
| 2009-06-04 | 55,000 | 55,100 | 54,500 | 54,500 | 17 | 272.50 |
| 2009-06-03 | 55,400 | 55,400 | 54,700 | 55,000 | 28 | 275 |
| 2009-06-02 | 55,300 | 56,000 | 55,000 | 55,400 | 32 | 277 |
| 2009-06-01 | 55,100 | 55,800 | 55,100 | 55,200 | 32 | 276 |
| 2009-05-29 | 56,900 | 57,000 | 56,500 | 56,500 | 8 | 282.50 |
| 2009-05-28 | 57,000 | 57,000 | 56,100 | 56,700 | 34 | 283.50 |
| 2009-05-27 | 57,100 | 57,900 | 56,000 | 56,000 | 42 | 280 |
| 2009-05-26 | 55,100 | 56,900 | 55,100 | 56,900 | 33 | 284.50 |
| 2009-05-25 | 55,300 | 55,300 | 54,100 | 55,000 | 31 | 275 |
| 2009-05-22 | 54,400 | 54,400 | 53,000 | 54,000 | 30 | 270 |
| 2009-05-21 | 54,400 | 54,400 | 54,000 | 54,000 | 9 | 270 |
| 2009-05-20 | 53,300 | 54,400 | 53,300 | 54,400 | 10 | 272 |
| 2009-05-19 | 53,500 | 54,000 | 53,000 | 53,100 | 39 | 265.50 |
| 2009-05-18 | 55,800 | 55,800 | 52,100 | 53,300 | 90 | 266.50 |
| 2009-05-15 | 57,000 | 57,000 | 56,000 | 56,100 | 83 | 280.50 |
| 2009-05-14 | 54,000 | 54,200 | 53,100 | 54,000 | 37 | 270 |
| 2009-05-13 | 55,400 | 55,400 | 55,000 | 55,300 | 19 | 276.50 |
| 2009-05-12 | 56,200 | 57,000 | 55,500 | 55,600 | 28 | 278 |
| 2009-05-11 | 58,100 | 58,100 | 57,500 | 57,500 | 26 | 287.50 |
| 2009-05-08 | 61,200 | 61,200 | 56,800 | 57,000 | 65 | 285 |
| 2009-05-07 | 58,200 | 61,200 | 57,000 | 61,200 | 151 | 306 |
| 2009-05-01 | 58,000 | 58,000 | 56,000 | 56,200 | 22 | 281 |
| 2009-04-30 | 57,000 | 58,000 | 56,000 | 58,000 | 23 | 290 |
| 2009-04-28 | 56,000 | 56,300 | 55,000 | 56,000 | 30 | 280 |
| 2009-04-27 | 55,000 | 55,700 | 54,800 | 54,800 | 39 | 274 |
| 2009-04-24 | 56,100 | 56,100 | 55,100 | 55,100 | 39 | 275.50 |
| 2009-04-23 | 53,500 | 53,600 | 53,400 | 53,600 | 18 | 268 |
| 2009-04-22 | 54,500 | 54,500 | 53,500 | 53,500 | 38 | 267.50 |
| 2009-04-21 | 55,300 | 55,300 | 55,000 | 55,000 | 38 | 275 |
| 2009-04-20 | 56,500 | 56,500 | 55,400 | 55,800 | 30 | 279 |
| 2009-04-17 | 55,200 | 57,100 | 55,200 | 57,000 | 45 | 285 |
| 2009-04-16 | 55,000 | 55,100 | 55,000 | 55,100 | 8 | 275.50 |
| 2009-04-15 | 56,500 | 56,500 | 54,700 | 54,800 | 52 | 274 |
| 2009-04-14 | 55,000 | 55,000 | 54,000 | 54,000 | 43 | 270 |
| 2009-04-13 | 53,000 | 55,500 | 53,000 | 55,100 | 44 | 275.50 |
| 2009-04-10 | 56,700 | 56,700 | 52,000 | 52,500 | 73 | 262.50 |
| 2009-04-09 | 51,500 | 51,900 | 51,500 | 51,900 | 29 | 259.50 |
| 2009-04-08 | 51,000 | 51,000 | 51,000 | 51,000 | 12 | 255 |
| 2009-04-07 | 51,800 | 51,900 | 50,900 | 50,900 | 22 | 254.50 |
| 2009-04-06 | 50,800 | 51,800 | 50,800 | 51,700 | 20 | 258.50 |
| 2009-04-03 | 50,700 | 50,700 | 50,600 | 50,700 | 26 | 253.50 |
| 2009-04-02 | 50,100 | 51,200 | 50,000 | 50,200 | 91 | 251 |
| 2009-04-01 | 50,500 | 50,700 | 50,500 | 50,500 | 9 | 252.50 |
| 2009-03-31 | 51,100 | 52,700 | 50,500 | 50,500 | 23 | 252.50 |
| 2009-03-30 | 54,300 | 54,500 | 52,100 | 52,200 | 34 | 261 |
| 2009-03-27 | 52,000 | 52,500 | 51,500 | 51,800 | 9 | 259 |
| 2009-03-26 | 50,000 | 50,500 | 50,000 | 50,100 | 19 | 250.50 |
| 2009-03-25 | 50,000 | 50,100 | 50,000 | 50,100 | 98 | 250.50 |
| 2009-03-24 | 49,600 | 50,800 | 49,600 | 50,000 | 41 | 250 |
| 2009-03-23 | 53,300 | 53,300 | 49,600 | 49,600 | 46 | 248 |
| 2009-03-19 | 51,000 | 51,000 | 50,700 | 50,800 | 24 | 254 |
| 2009-03-18 | 52,200 | 52,700 | 52,000 | 52,000 | 45 | 260 |
| 2009-03-17 | 51,600 | 52,500 | 51,600 | 52,000 | 16 | 260 |
| 2009-03-16 | 50,800 | 51,600 | 50,800 | 51,600 | 40 | 258 |
| 2009-03-13 | 50,200 | 51,000 | 50,200 | 50,700 | 11 | 253.50 |
| 2009-03-12 | 49,700 | 50,200 | 49,700 | 50,200 | 23 | 251 |
| 2009-03-11 | 49,800 | 50,400 | 49,800 | 50,400 | 15 | 252 |
| 2009-03-10 | 50,000 | 50,500 | 50,000 | 50,000 | 91 | 250 |
| 2009-03-09 | 50,000 | 50,800 | 49,750 | 50,800 | 96 | 254 |
| 2009-03-06 | 51,600 | 52,000 | 50,000 | 51,600 | 64 | 258 |
| 2009-03-05 | 52,100 | 52,700 | 52,100 | 52,500 | 33 | 262.50 |
| 2009-03-04 | 51,000 | 52,000 | 50,500 | 52,000 | 31 | 260 |
| 2009-03-03 | 51,500 | 53,000 | 51,500 | 52,000 | 55 | 260 |
| 2009-03-02 | 55,100 | 57,000 | 53,500 | 53,500 | 121 | 267.50 |
| 2009-02-27 | 56,600 | 56,700 | 55,000 | 55,000 | 107 | 275 |
| 2009-02-26 | 59,700 | 60,000 | 57,600 | 57,600 | 78 | 288 |
| 2009-02-25 | 58,600 | 59,600 | 58,600 | 59,600 | 125 | 298 |
| 2009-02-24 | 65,500 | 65,700 | 61,900 | 62,000 | 182 | 310 |
| 2009-02-23 | 61,300 | 65,800 | 61,300 | 65,800 | 203 | 329 |
| 2009-02-20 | 59,300 | 62,000 | 57,000 | 60,800 | 75 | 304 |
| 2009-02-19 | 56,000 | 59,800 | 56,000 | 59,800 | 84 | 299 |
| 2009-02-18 | 54,200 | 55,300 | 54,000 | 55,300 | 148 | 276.50 |
| 2009-02-17 | 54,800 | 54,800 | 53,800 | 54,400 | 70 | 272 |
| 2009-02-16 | 53,800 | 53,800 | 51,200 | 53,800 | 165 | 269 |
| 2009-02-13 | 49,300 | 53,500 | 49,300 | 52,900 | 247 | 264.50 |
| 2009-02-12 | 50,500 | 50,600 | 49,000 | 49,500 | 52 | 247.50 |
| 2009-02-10 | 50,700 | 50,700 | 50,500 | 50,500 | 34 | 252.50 |
| 2009-02-09 | 47,700 | 48,200 | 47,000 | 47,700 | 84 | 238.50 |
| 2009-02-06 | 47,350 | 47,700 | 47,200 | 47,700 | 21 | 238.50 |
| 2009-02-05 | 47,250 | 47,250 | 45,100 | 47,000 | 52 | 235 |
| 2009-02-04 | 43,350 | 44,850 | 43,350 | 44,850 | 12 | 224.25 |
| 2009-02-03 | 43,050 | 43,500 | 43,000 | 43,300 | 28 | 216.50 |
| 2009-02-02 | 42,600 | 43,000 | 42,500 | 42,700 | 23 | 213.50 |
| 2009-01-30 | 45,500 | 45,550 | 44,600 | 44,600 | 44 | 223 |
| 2009-01-29 | 46,400 | 46,400 | 46,000 | 46,000 | 26 | 230 |
| 2009-01-28 | 48,300 | 48,300 | 47,000 | 47,000 | 46 | 235 |
| 2009-01-27 | 45,550 | 46,500 | 45,500 | 46,000 | 16 | 230 |
| 2009-01-26 | 45,650 | 45,700 | 45,500 | 45,500 | 26 | 227.50 |
| 2009-01-23 | 46,500 | 46,500 | 45,000 | 45,650 | 69 | 228.25 |
| 2009-01-22 | 45,500 | 45,500 | 45,300 | 45,300 | 27 | 226.50 |
| 2009-01-21 | 45,000 | 45,500 | 45,000 | 45,150 | 36 | 225.75 |
| 2009-01-20 | 45,000 | 45,500 | 45,000 | 45,500 | 12 | 227.50 |
| 2009-01-19 | 45,500 | 45,550 | 45,500 | 45,500 | 18 | 227.50 |
| 2009-01-16 | 45,800 | 45,800 | 45,500 | 45,500 | 3 | 227.50 |
| 2009-01-15 | 45,700 | 45,800 | 45,500 | 45,800 | 62 | 229 |
| 2009-01-14 | 45,650 | 46,000 | 45,600 | 45,700 | 22 | 228.50 |
| 2009-01-13 | 45,550 | 45,600 | 45,500 | 45,600 | 73 | 228 |
| 2009-01-09 | 45,550 | 45,600 | 45,500 | 45,550 | 25 | 227.75 |
| 2009-01-08 | 45,500 | 45,500 | 45,500 | 45,500 | 8 | 227.50 |
| 2009-01-07 | 45,000 | 46,000 | 45,000 | 45,500 | 26 | 227.50 |
| 2009-01-06 | 44,600 | 47,100 | 44,600 | 44,750 | 54 | 223.75 |
| 2009-01-05 | 48,000 | 48,000 | 44,500 | 44,550 | 41 | 222.75 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
