8912 (株)エリアクエスト 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 | 1,691 | 1,738 | 1,682 | 1,709 | 373 | 17.09 |
| 2009-12-29 | 1,712 | 1,788 | 1,693 | 1,719 | 415 | 17.19 |
| 2009-12-28 | 1,730 | 1,742 | 1,700 | 1,742 | 346 | 17.42 |
| 2009-12-25 | 1,759 | 1,789 | 1,700 | 1,729 | 714 | 17.29 |
| 2009-12-24 | 1,770 | 2,040 | 1,720 | 1,789 | 2,030 | 17.89 |
| 2009-12-22 | 1,690 | 1,765 | 1,645 | 1,740 | 497 | 17.40 |
| 2009-12-21 | 1,685 | 1,724 | 1,641 | 1,660 | 362 | 16.60 |
| 2009-12-18 | 1,620 | 1,655 | 1,607 | 1,655 | 195 | 16.55 |
| 2009-12-17 | 1,657 | 1,750 | 1,603 | 1,680 | 939 | 16.80 |
| 2009-12-16 | 1,606 | 1,650 | 1,600 | 1,650 | 810 | 16.50 |
| 2009-12-15 | 1,638 | 1,648 | 1,600 | 1,623 | 990 | 16.23 |
| 2009-12-14 | 1,679 | 1,680 | 1,600 | 1,639 | 1,004 | 16.39 |
| 2009-12-11 | 1,616 | 1,670 | 1,611 | 1,670 | 126 | 16.70 |
| 2009-12-10 | 1,695 | 1,700 | 1,620 | 1,620 | 313 | 16.20 |
| 2009-12-09 | 1,700 | 1,730 | 1,600 | 1,670 | 585 | 16.70 |
| 2009-12-08 | 1,800 | 1,800 | 1,710 | 1,745 | 673 | 17.45 |
| 2009-12-07 | 1,815 | 1,850 | 1,760 | 1,800 | 970 | 18 |
| 2009-12-04 | 1,813 | 1,813 | 1,730 | 1,799 | 613 | 17.99 |
| 2009-12-03 | 1,725 | 1,897 | 1,720 | 1,798 | 350 | 17.98 |
| 2009-12-02 | 1,621 | 1,719 | 1,621 | 1,719 | 194 | 17.19 |
| 2009-12-01 | 1,634 | 1,672 | 1,634 | 1,672 | 266 | 16.72 |
| 2009-11-30 | 1,714 | 1,717 | 1,630 | 1,630 | 157 | 16.30 |
| 2009-11-27 | 1,769 | 1,769 | 1,672 | 1,672 | 124 | 16.72 |
| 2009-11-26 | 1,720 | 1,755 | 1,700 | 1,710 | 159 | 17.10 |
| 2009-11-25 | 1,701 | 1,749 | 1,701 | 1,730 | 111 | 17.30 |
| 2009-11-24 | 1,760 | 1,760 | 1,703 | 1,750 | 86 | 17.50 |
| 2009-11-20 | 1,700 | 1,740 | 1,635 | 1,700 | 222 | 17 |
| 2009-11-19 | 1,711 | 1,711 | 1,545 | 1,670 | 335 | 16.70 |
| 2009-11-18 | 1,769 | 1,785 | 1,640 | 1,771 | 548 | 17.71 |
| 2009-11-17 | 1,831 | 1,858 | 1,700 | 1,829 | 263 | 18.29 |
| 2009-11-16 | 1,866 | 1,868 | 1,811 | 1,844 | 298 | 18.44 |
| 2009-11-13 | 1,926 | 1,940 | 1,670 | 1,806 | 1,538 | 18.06 |
| 2009-11-12 | 1,920 | 1,965 | 1,915 | 1,940 | 232 | 19.40 |
| 2009-11-11 | 1,965 | 1,990 | 1,926 | 1,928 | 194 | 19.28 |
| 2009-11-10 | 1,970 | 1,980 | 1,949 | 1,960 | 57 | 19.60 |
| 2009-11-09 | 1,970 | 1,970 | 1,940 | 1,940 | 226 | 19.40 |
| 2009-11-06 | 1,975 | 2,025 | 1,945 | 1,985 | 820 | 19.85 |
| 2009-11-05 | 1,931 | 2,160 | 1,931 | 2,000 | 715 | 20 |
| 2009-11-04 | 1,910 | 2,005 | 1,905 | 1,960 | 517 | 19.60 |
| 2009-11-02 | 1,893 | 2,015 | 1,893 | 2,010 | 337 | 20.10 |
| 2009-10-30 | 1,970 | 1,970 | 1,850 | 1,949 | 433 | 19.49 |
| 2009-10-29 | 2,020 | 2,020 | 1,802 | 1,940 | 671 | 19.40 |
| 2009-10-28 | 2,055 | 2,115 | 2,030 | 2,050 | 183 | 20.50 |
| 2009-10-27 | 2,045 | 2,145 | 2,045 | 2,125 | 171 | 21.25 |
| 2009-10-26 | 2,050 | 2,070 | 2,030 | 2,055 | 305 | 20.55 |
| 2009-10-23 | 2,160 | 2,160 | 2,070 | 2,095 | 390 | 20.95 |
| 2009-10-22 | 2,190 | 2,190 | 2,070 | 2,160 | 392 | 21.60 |
| 2009-10-21 | 2,220 | 2,220 | 2,125 | 2,150 | 109 | 21.50 |
| 2009-10-20 | 2,230 | 2,240 | 2,150 | 2,190 | 225 | 21.90 |
| 2009-10-19 | 2,140 | 2,195 | 2,140 | 2,150 | 132 | 21.50 |
| 2009-10-16 | 2,130 | 2,185 | 2,130 | 2,170 | 186 | 21.70 |
| 2009-10-15 | 2,170 | 2,310 | 2,170 | 2,170 | 365 | 21.70 |
| 2009-10-14 | 2,100 | 2,170 | 2,065 | 2,170 | 337 | 21.70 |
| 2009-10-13 | 2,135 | 2,245 | 2,135 | 2,165 | 181 | 21.65 |
| 2009-10-09 | 2,130 | 2,300 | 2,010 | 2,155 | 408 | 21.55 |
| 2009-10-08 | 2,060 | 2,135 | 2,015 | 2,135 | 264 | 21.35 |
| 2009-10-07 | 1,973 | 2,100 | 1,973 | 2,100 | 431 | 21 |
| 2009-10-06 | 1,983 | 2,020 | 1,962 | 1,972 | 294 | 19.72 |
| 2009-10-05 | 2,070 | 2,120 | 1,960 | 1,983 | 432 | 19.83 |
| 2009-10-02 | 1,955 | 2,350 | 1,951 | 2,150 | 1,850 | 21.50 |
| 2009-10-01 | 1,982 | 2,150 | 1,982 | 2,105 | 1,083 | 21.05 |
| 2009-09-30 | 1,992 | 2,060 | 1,950 | 1,982 | 1,090 | 19.82 |
| 2009-09-29 | 1,960 | 1,987 | 1,945 | 1,950 | 509 | 19.50 |
| 2009-09-28 | 2,000 | 2,045 | 1,950 | 2,040 | 477 | 20.40 |
| 2009-09-25 | 2,095 | 2,095 | 2,000 | 2,045 | 562 | 20.45 |
| 2009-09-24 | 2,210 | 2,210 | 2,015 | 2,080 | 1,267 | 20.80 |
| 2009-09-18 | 2,230 | 2,240 | 2,050 | 2,130 | 1,240 | 21.30 |
| 2009-09-17 | 2,315 | 2,365 | 2,265 | 2,295 | 1,051 | 22.95 |
| 2009-09-16 | 2,300 | 2,390 | 2,300 | 2,310 | 1,102 | 23.10 |
| 2009-09-15 | 2,380 | 2,470 | 2,250 | 2,375 | 1,729 | 23.75 |
| 2009-09-14 | 2,575 | 2,650 | 2,400 | 2,450 | 1,572 | 24.50 |
| 2009-09-11 | 2,820 | 2,820 | 2,550 | 2,615 | 1,589 | 26.15 |
| 2009-09-10 | 2,490 | 2,905 | 2,420 | 2,825 | 4,940 | 28.25 |
| 2009-09-09 | 2,720 | 2,730 | 2,405 | 2,505 | 2,517 | 25.05 |
| 2009-09-08 | 2,600 | 2,920 | 2,600 | 2,735 | 4,592 | 27.35 |
| 2009-09-07 | 2,440 | 2,700 | 2,400 | 2,560 | 4,457 | 25.60 |
| 2009-09-04 | 2,305 | 2,665 | 2,280 | 2,320 | 3,377 | 23.20 |
| 2009-09-03 | 2,320 | 2,330 | 2,200 | 2,265 | 855 | 22.65 |
| 2009-09-02 | 2,320 | 2,430 | 2,280 | 2,330 | 516 | 23.30 |
| 2009-09-01 | 2,470 | 2,535 | 2,230 | 2,390 | 1,129 | 23.90 |
| 2009-08-31 | 2,420 | 2,560 | 2,220 | 2,440 | 1,518 | 24.40 |
| 2009-08-28 | 2,965 | 2,970 | 2,370 | 2,460 | 7,380 | 24.60 |
| 2009-08-27 | 2,325 | 2,685 | 2,320 | 2,685 | 5,824 | 26.85 |
| 2009-08-26 | 2,220 | 2,290 | 2,195 | 2,285 | 482 | 22.85 |
| 2009-08-25 | 2,180 | 2,225 | 2,135 | 2,200 | 168 | 22 |
| 2009-08-24 | 2,150 | 2,250 | 2,115 | 2,230 | 364 | 22.30 |
| 2009-08-21 | 2,095 | 2,185 | 2,085 | 2,130 | 262 | 21.30 |
| 2009-08-20 | 2,115 | 2,135 | 2,065 | 2,095 | 280 | 20.95 |
| 2009-08-19 | 2,090 | 2,150 | 2,000 | 2,070 | 414 | 20.70 |
| 2009-08-18 | 2,110 | 2,170 | 2,055 | 2,105 | 1,079 | 21.05 |
| 2009-08-17 | 2,200 | 2,250 | 2,160 | 2,200 | 919 | 22 |
| 2009-08-14 | 2,350 | 2,500 | 2,255 | 2,360 | 893 | 23.60 |
| 2009-08-13 | 2,420 | 2,450 | 2,265 | 2,350 | 1,817 | 23.50 |
| 2009-08-12 | 2,340 | 2,380 | 2,250 | 2,380 | 1,595 | 23.80 |
| 2009-08-11 | 2,220 | 2,370 | 2,155 | 2,300 | 1,581 | 23 |
| 2009-08-10 | 2,160 | 2,230 | 2,040 | 2,220 | 399 | 22.20 |
| 2009-08-07 | 2,180 | 2,190 | 2,020 | 2,110 | 724 | 21.10 |
| 2009-08-06 | 2,205 | 2,270 | 2,110 | 2,220 | 696 | 22.20 |
| 2009-08-05 | 2,325 | 2,325 | 2,230 | 2,245 | 604 | 22.45 |
| 2009-08-04 | 2,395 | 2,395 | 2,285 | 2,325 | 1,979 | 23.25 |
| 2009-08-03 | 2,420 | 2,420 | 2,275 | 2,365 | 1,431 | 23.65 |
| 2009-07-31 | 2,300 | 2,385 | 2,255 | 2,340 | 837 | 23.40 |
| 2009-07-30 | 2,310 | 2,310 | 2,215 | 2,295 | 465 | 22.95 |
| 2009-07-29 | 2,275 | 2,330 | 2,265 | 2,315 | 254 | 23.15 |
| 2009-07-28 | 2,315 | 2,315 | 2,210 | 2,275 | 148 | 22.75 |
| 2009-07-27 | 2,300 | 2,310 | 2,140 | 2,280 | 1,273 | 22.80 |
| 2009-07-24 | 2,295 | 2,375 | 2,210 | 2,280 | 1,440 | 22.80 |
| 2009-07-23 | 2,290 | 2,385 | 2,250 | 2,355 | 979 | 23.55 |
| 2009-07-22 | 2,440 | 2,440 | 2,220 | 2,220 | 1,575 | 22.20 |
| 2009-07-21 | 2,450 | 2,480 | 2,265 | 2,480 | 1,028 | 24.80 |
| 2009-07-17 | 2,305 | 2,610 | 2,170 | 2,290 | 1,648 | 22.90 |
| 2009-07-16 | 2,480 | 2,480 | 2,300 | 2,305 | 1,502 | 23.05 |
| 2009-07-15 | 2,170 | 2,280 | 2,150 | 2,280 | 1,486 | 22.80 |
| 2009-07-14 | 2,080 | 2,105 | 1,900 | 1,950 | 940 | 19.50 |
| 2009-07-13 | 2,240 | 2,265 | 2,105 | 2,105 | 747 | 21.05 |
| 2009-07-10 | 2,420 | 2,655 | 2,350 | 2,350 | 1,127 | 23.50 |
| 2009-07-09 | 2,650 | 2,785 | 2,400 | 2,400 | 775 | 24 |
| 2009-07-08 | 2,940 | 3,260 | 2,500 | 2,750 | 4,742 | 27.50 |
| 2009-07-07 | 2,505 | 2,900 | 2,505 | 2,900 | 2,283 | 29 |
| 2009-07-06 | 2,500 | 2,500 | 2,425 | 2,500 | 513 | 25 |
| 2009-07-03 | 2,465 | 2,480 | 2,410 | 2,450 | 851 | 24.50 |
| 2009-07-02 | 2,550 | 2,575 | 2,445 | 2,505 | 1,519 | 25.05 |
| 2009-07-01 | 2,550 | 2,670 | 2,505 | 2,510 | 703 | 25.10 |
| 2009-06-30 | 2,720 | 2,720 | 2,525 | 2,580 | 773 | 25.80 |
| 2009-06-29 | 2,565 | 2,635 | 2,410 | 2,600 | 1,018 | 26 |
| 2009-06-26 | 2,785 | 2,800 | 2,570 | 2,570 | 926 | 25.70 |
| 2009-06-25 | 2,650 | 2,750 | 2,600 | 2,750 | 822 | 27.50 |
| 2009-06-24 | 2,590 | 2,725 | 2,450 | 2,600 | 1,373 | 26 |
| 2009-06-23 | 2,600 | 2,810 | 2,350 | 2,750 | 2,285 | 27.50 |
| 2009-06-22 | 2,530 | 2,790 | 2,530 | 2,730 | 1,466 | 27.30 |
| 2009-06-19 | 2,860 | 2,860 | 2,510 | 2,850 | 2,223 | 28.50 |
| 2009-06-18 | 3,100 | 3,160 | 2,890 | 2,890 | 1,375 | 28.90 |
| 2009-06-17 | 3,570 | 3,700 | 3,240 | 3,390 | 1,547 | 33.90 |
| 2009-06-16 | 3,470 | 3,950 | 3,350 | 3,670 | 4,353 | 36.70 |
| 2009-06-15 | 3,840 | 3,840 | 3,350 | 3,550 | 3,568 | 35.50 |
| 2009-06-12 | 2,920 | 3,440 | 2,710 | 3,440 | 2,068 | 34.40 |
| 2009-06-11 | 3,260 | 3,260 | 2,950 | 3,060 | 6,644 | 30.60 |
| 2009-06-10 | 2,860 | 2,860 | 2,860 | 2,860 | 755 | 28.60 |
| 2009-06-09 | 2,120 | 2,460 | 2,035 | 2,460 | 4,536 | 24.60 |
| 2009-06-08 | 2,015 | 2,180 | 2,010 | 2,060 | 336 | 20.60 |
| 2009-06-05 | 2,045 | 2,050 | 2,015 | 2,025 | 191 | 20.25 |
| 2009-06-04 | 2,055 | 2,080 | 1,998 | 2,005 | 504 | 20.05 |
| 2009-06-03 | 2,160 | 2,160 | 2,010 | 2,050 | 550 | 20.50 |
| 2009-06-02 | 2,230 | 2,230 | 2,110 | 2,110 | 977 | 21.10 |
| 2009-06-01 | 2,140 | 2,265 | 2,140 | 2,230 | 732 | 22.30 |
| 2009-05-29 | 2,240 | 2,240 | 2,130 | 2,160 | 459 | 21.60 |
| 2009-05-28 | 2,145 | 2,180 | 2,000 | 2,120 | 862 | 21.20 |
| 2009-05-27 | 2,170 | 2,200 | 2,100 | 2,145 | 2,411 | 21.45 |
| 2009-05-26 | 1,795 | 2,070 | 1,795 | 2,070 | 2,298 | 20.70 |
| 2009-05-25 | 1,820 | 1,845 | 1,750 | 1,770 | 465 | 17.70 |
| 2009-05-22 | 1,750 | 1,845 | 1,750 | 1,805 | 599 | 18.05 |
| 2009-05-21 | 1,785 | 1,790 | 1,750 | 1,759 | 235 | 17.59 |
| 2009-05-20 | 1,818 | 1,818 | 1,745 | 1,815 | 684 | 18.15 |
| 2009-05-19 | 1,951 | 1,951 | 1,771 | 1,844 | 1,821 | 18.44 |
| 2009-05-18 | 1,850 | 1,951 | 1,801 | 1,951 | 910 | 19.51 |
| 2009-05-15 | 1,969 | 1,969 | 1,770 | 1,896 | 1,221 | 18.96 |
| 2009-05-14 | 2,320 | 2,640 | 1,940 | 2,000 | 3,181 | 20 |
| 2009-05-13 | 1,970 | 2,240 | 1,970 | 2,240 | 2,772 | 22.40 |
| 2009-05-12 | 1,880 | 1,940 | 1,851 | 1,940 | 320 | 19.40 |
| 2009-05-11 | 1,850 | 1,920 | 1,750 | 1,850 | 607 | 18.50 |
| 2009-05-08 | 1,580 | 1,800 | 1,580 | 1,730 | 591 | 17.30 |
| 2009-05-07 | 1,541 | 1,610 | 1,536 | 1,610 | 324 | 16.10 |
| 2009-05-01 | 1,533 | 1,535 | 1,503 | 1,535 | 279 | 15.35 |
| 2009-04-30 | 1,506 | 1,542 | 1,502 | 1,503 | 412 | 15.03 |
| 2009-04-28 | 1,516 | 1,570 | 1,502 | 1,509 | 404 | 15.09 |
| 2009-04-27 | 1,500 | 1,548 | 1,480 | 1,525 | 493 | 15.25 |
| 2009-04-24 | 1,570 | 1,800 | 1,499 | 1,499 | 2,111 | 14.99 |
| 2009-04-23 | 1,470 | 1,538 | 1,470 | 1,510 | 351 | 15.10 |
| 2009-04-22 | 1,602 | 1,602 | 1,580 | 1,580 | 112 | 15.80 |
| 2009-04-21 | 1,689 | 1,689 | 1,592 | 1,609 | 207 | 16.09 |
| 2009-04-20 | 1,749 | 1,770 | 1,690 | 1,700 | 202 | 17 |
| 2009-04-17 | 1,639 | 1,700 | 1,620 | 1,689 | 281 | 16.89 |
| 2009-04-16 | 1,650 | 1,655 | 1,620 | 1,650 | 224 | 16.50 |
| 2009-04-15 | 1,790 | 1,830 | 1,700 | 1,701 | 908 | 17.01 |
| 2009-04-14 | 1,630 | 1,800 | 1,605 | 1,700 | 825 | 17 |
| 2009-04-13 | 1,551 | 1,590 | 1,522 | 1,573 | 228 | 15.73 |
| 2009-04-10 | 1,578 | 1,578 | 1,521 | 1,521 | 123 | 15.21 |
| 2009-04-09 | 1,549 | 1,553 | 1,513 | 1,522 | 107 | 15.22 |
| 2009-04-08 | 1,590 | 1,590 | 1,521 | 1,521 | 37 | 15.21 |
| 2009-04-07 | 1,551 | 1,610 | 1,506 | 1,588 | 122 | 15.88 |
| 2009-04-06 | 1,545 | 1,585 | 1,544 | 1,585 | 333 | 15.85 |
| 2009-04-03 | 1,500 | 1,540 | 1,496 | 1,521 | 154 | 15.21 |
| 2009-04-02 | 1,450 | 1,485 | 1,400 | 1,430 | 219 | 14.30 |
| 2009-04-01 | 1,451 | 1,485 | 1,450 | 1,465 | 45 | 14.65 |
| 2009-03-31 | 1,432 | 1,489 | 1,380 | 1,450 | 547 | 14.50 |
| 2009-03-30 | 1,530 | 1,552 | 1,400 | 1,452 | 682 | 14.52 |
| 2009-03-27 | 1,545 | 1,590 | 1,545 | 1,590 | 163 | 15.90 |
| 2009-03-26 | 1,505 | 1,531 | 1,500 | 1,530 | 101 | 15.30 |
| 2009-03-25 | 1,531 | 1,531 | 1,510 | 1,530 | 42 | 15.30 |
| 2009-03-24 | 1,570 | 1,570 | 1,530 | 1,531 | 87 | 15.31 |
| 2009-03-23 | 1,588 | 1,588 | 1,510 | 1,510 | 231 | 15.10 |
| 2009-03-19 | 1,516 | 1,520 | 1,516 | 1,520 | 54 | 15.20 |
| 2009-03-18 | 1,475 | 1,547 | 1,475 | 1,516 | 110 | 15.16 |
| 2009-03-17 | 1,500 | 1,510 | 1,482 | 1,495 | 142 | 14.95 |
| 2009-03-16 | 1,530 | 1,574 | 1,530 | 1,568 | 78 | 15.68 |
| 2009-03-13 | 1,540 | 1,540 | 1,450 | 1,460 | 299 | 14.60 |
| 2009-03-12 | 1,499 | 1,524 | 1,499 | 1,510 | 33 | 15.10 |
| 2009-03-11 | 1,532 | 1,535 | 1,490 | 1,520 | 196 | 15.20 |
| 2009-03-10 | 1,575 | 1,575 | 1,575 | 1,575 | 3 | 15.75 |
| 2009-03-09 | 1,575 | 1,575 | 1,505 | 1,570 | 31 | 15.70 |
| 2009-03-06 | 1,575 | 1,575 | 1,545 | 1,575 | 11 | 15.75 |
| 2009-03-05 | 1,584 | 1,600 | 1,520 | 1,535 | 82 | 15.35 |
| 2009-03-04 | 1,504 | 1,590 | 1,504 | 1,570 | 42 | 15.70 |
| 2009-03-03 | 1,610 | 1,610 | 1,525 | 1,525 | 14 | 15.25 |
| 2009-03-02 | 1,501 | 1,620 | 1,501 | 1,619 | 65 | 16.19 |
| 2009-02-27 | 1,515 | 1,536 | 1,454 | 1,490 | 220 | 14.90 |
| 2009-02-26 | 1,540 | 1,541 | 1,531 | 1,536 | 52 | 15.36 |
| 2009-02-25 | 1,670 | 1,670 | 1,569 | 1,600 | 292 | 16 |
| 2009-02-24 | 1,800 | 1,800 | 1,652 | 1,664 | 152 | 16.64 |
| 2009-02-23 | 1,820 | 1,840 | 1,760 | 1,810 | 217 | 18.10 |
| 2009-02-20 | 1,855 | 1,855 | 1,730 | 1,730 | 287 | 17.30 |
| 2009-02-19 | 1,735 | 1,855 | 1,695 | 1,855 | 620 | 18.55 |
| 2009-02-18 | 1,718 | 1,757 | 1,705 | 1,705 | 398 | 17.05 |
| 2009-02-17 | 1,737 | 1,815 | 1,660 | 1,748 | 830 | 17.48 |
| 2009-02-16 | 1,655 | 1,745 | 1,655 | 1,738 | 414 | 17.38 |
| 2009-02-13 | 1,575 | 1,635 | 1,575 | 1,635 | 460 | 16.35 |
| 2009-02-12 | 1,500 | 1,519 | 1,490 | 1,495 | 60 | 14.95 |
| 2009-02-10 | 1,500 | 1,510 | 1,470 | 1,500 | 55 | 15 |
| 2009-02-09 | 1,495 | 1,540 | 1,494 | 1,520 | 30 | 15.20 |
| 2009-02-06 | 1,505 | 1,528 | 1,491 | 1,495 | 109 | 14.95 |
| 2009-02-05 | 1,470 | 1,530 | 1,460 | 1,516 | 128 | 15.16 |
| 2009-02-04 | 1,470 | 1,480 | 1,445 | 1,470 | 112 | 14.70 |
| 2009-02-03 | 1,422 | 1,490 | 1,422 | 1,470 | 136 | 14.70 |
| 2009-02-02 | 1,440 | 1,450 | 1,400 | 1,420 | 435 | 14.20 |
| 2009-01-30 | 1,451 | 1,460 | 1,420 | 1,460 | 431 | 14.60 |
| 2009-01-29 | 1,525 | 1,535 | 1,500 | 1,500 | 47 | 15 |
| 2009-01-28 | 1,481 | 1,525 | 1,480 | 1,525 | 91 | 15.25 |
| 2009-01-27 | 1,480 | 1,559 | 1,480 | 1,510 | 107 | 15.10 |
| 2009-01-26 | 1,470 | 1,475 | 1,470 | 1,474 | 128 | 14.74 |
| 2009-01-23 | 1,474 | 1,475 | 1,471 | 1,475 | 144 | 14.75 |
| 2009-01-22 | 1,490 | 1,500 | 1,485 | 1,485 | 126 | 14.85 |
| 2009-01-21 | 1,490 | 1,500 | 1,480 | 1,499 | 229 | 14.99 |
| 2009-01-20 | 1,549 | 1,549 | 1,491 | 1,493 | 190 | 14.93 |
| 2009-01-19 | 1,500 | 1,505 | 1,490 | 1,490 | 264 | 14.90 |
| 2009-01-16 | 1,512 | 1,512 | 1,493 | 1,493 | 99 | 14.93 |
| 2009-01-15 | 1,498 | 1,507 | 1,492 | 1,492 | 137 | 14.92 |
| 2009-01-14 | 1,500 | 1,510 | 1,490 | 1,510 | 120 | 15.10 |
| 2009-01-13 | 1,570 | 1,570 | 1,500 | 1,511 | 199 | 15.11 |
| 2009-01-09 | 1,570 | 1,600 | 1,540 | 1,579 | 434 | 15.79 |
| 2009-01-08 | 1,560 | 1,580 | 1,560 | 1,577 | 237 | 15.77 |
| 2009-01-07 | 1,589 | 1,599 | 1,564 | 1,569 | 365 | 15.69 |
| 2009-01-06 | 1,580 | 1,609 | 1,560 | 1,590 | 680 | 15.90 |
| 2009-01-05 | 1,579 | 1,579 | 1,540 | 1,575 | 175 | 15.75 |
分割・併合履歴 ： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2株