8940 (株)インテリックス 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 | 75,000 | 79,000 | 74,500 | 78,700 | 88 | 787 |
| 2009-12-29 | 75,700 | 76,500 | 75,000 | 75,000 | 43 | 750 |
| 2009-12-28 | 77,000 | 77,000 | 75,600 | 75,800 | 42 | 758 |
| 2009-12-25 | 77,000 | 79,800 | 75,800 | 75,800 | 169 | 758 |
| 2009-12-24 | 78,100 | 78,400 | 76,400 | 78,000 | 83 | 780 |
| 2009-12-22 | 75,000 | 77,000 | 75,000 | 76,100 | 36 | 761 |
| 2009-12-21 | 79,000 | 79,500 | 75,000 | 75,800 | 95 | 758 |
| 2009-12-18 | 74,000 | 80,000 | 73,300 | 77,000 | 266 | 770 |
| 2009-12-15 | 63,000 | 63,200 | 62,500 | 63,000 | 16 | 630 |
| 2009-12-14 | 61,500 | 64,500 | 61,500 | 64,000 | 53 | 640 |
| 2009-12-11 | 61,900 | 62,000 | 60,800 | 61,300 | 61 | 613 |
| 2009-12-10 | 63,200 | 63,500 | 62,000 | 62,000 | 30 | 620 |
| 2009-12-09 | 64,500 | 64,500 | 63,500 | 63,500 | 19 | 635 |
| 2009-12-08 | 66,100 | 66,100 | 64,200 | 64,300 | 41 | 643 |
| 2009-12-07 | 68,000 | 68,500 | 67,900 | 68,300 | 22 | 683 |
| 2009-12-04 | 67,500 | 69,000 | 65,000 | 65,000 | 39 | 650 |
| 2009-12-03 | 65,300 | 68,000 | 65,300 | 67,000 | 23 | 670 |
| 2009-12-02 | 65,000 | 66,000 | 64,000 | 64,600 | 33 | 646 |
| 2009-12-01 | 64,000 | 64,900 | 61,700 | 64,900 | 22 | 649 |
| 2009-11-30 | 61,400 | 63,500 | 61,200 | 63,500 | 37 | 635 |
| 2009-11-27 | 63,000 | 63,100 | 61,200 | 61,400 | 59 | 614 |
| 2009-11-26 | 63,000 | 65,000 | 62,000 | 65,000 | 38 | 650 |
| 2009-11-25 | 64,200 | 64,200 | 61,500 | 63,000 | 98 | 630 |
| 2009-11-24 | 66,000 | 69,000 | 66,000 | 66,300 | 41 | 663 |
| 2009-11-20 | 65,400 | 68,000 | 65,400 | 68,000 | 28 | 680 |
| 2009-11-19 | 64,500 | 65,000 | 64,000 | 65,000 | 44 | 650 |
| 2009-11-18 | 65,800 | 66,000 | 62,000 | 62,500 | 73 | 625 |
| 2009-11-17 | 65,000 | 66,500 | 64,800 | 64,800 | 68 | 648 |
| 2009-11-16 | 67,400 | 67,400 | 62,200 | 62,200 | 108 | 622 |
| 2009-11-13 | 68,300 | 70,000 | 66,400 | 67,200 | 174 | 672 |
| 2009-11-12 | 74,600 | 74,800 | 70,300 | 70,300 | 80 | 703 |
| 2009-11-11 | 76,000 | 76,000 | 74,500 | 74,500 | 25 | 745 |
| 2009-11-10 | 77,900 | 78,500 | 76,800 | 77,000 | 21 | 770 |
| 2009-11-09 | 77,000 | 77,100 | 76,000 | 76,900 | 55 | 769 |
| 2009-11-06 | 84,000 | 84,400 | 78,000 | 80,200 | 20 | 802 |
| 2009-11-05 | 80,600 | 84,500 | 80,600 | 84,000 | 100 | 840 |
| 2009-11-04 | 77,100 | 80,600 | 77,100 | 80,600 | 69 | 806 |
| 2009-11-02 | 78,200 | 78,200 | 76,100 | 76,700 | 26 | 767 |
| 2009-10-30 | 80,100 | 80,600 | 78,100 | 79,100 | 15 | 791 |
| 2009-10-29 | 73,000 | 78,000 | 72,100 | 76,100 | 48 | 761 |
| 2009-10-28 | 80,700 | 81,000 | 76,200 | 78,000 | 83 | 780 |
| 2009-10-27 | 85,000 | 85,000 | 82,500 | 83,500 | 12 | 835 |
| 2009-10-26 | 84,900 | 84,900 | 82,000 | 84,300 | 37 | 843 |
| 2009-10-23 | 91,000 | 92,000 | 86,800 | 86,900 | 95 | 869 |
| 2009-10-22 | 87,000 | 87,300 | 85,100 | 86,700 | 65 | 867 |
| 2009-10-21 | 85,100 | 86,000 | 83,100 | 85,000 | 277 | 850 |
| 2009-10-20 | 88,000 | 89,500 | 86,300 | 87,000 | 67 | 870 |
| 2009-10-19 | 92,500 | 92,500 | 86,900 | 89,000 | 162 | 890 |
| 2009-10-16 | 85,800 | 94,000 | 85,700 | 93,000 | 479 | 930 |
| 2009-10-15 | 84,800 | 85,700 | 84,200 | 85,400 | 279 | 854 |
| 2009-10-14 | 84,800 | 84,800 | 79,600 | 80,200 | 152 | 802 |
| 2009-10-13 | 84,800 | 84,800 | 84,600 | 84,800 | 773 | 848 |
| 2009-10-09 | 76,200 | 77,000 | 72,500 | 74,800 | 72 | 748 |
| 2009-10-08 | 68,000 | 73,500 | 68,000 | 73,500 | 198 | 735 |
| 2009-10-07 | 68,000 | 69,000 | 67,500 | 68,500 | 43 | 685 |
| 2009-10-06 | 67,500 | 70,000 | 67,500 | 69,000 | 36 | 690 |
| 2009-10-05 | 71,400 | 71,500 | 67,500 | 67,500 | 57 | 675 |
| 2009-10-02 | 72,000 | 73,000 | 69,400 | 69,400 | 231 | 694 |
| 2009-10-01 | 67,000 | 69,500 | 66,400 | 69,500 | 70 | 695 |
| 2009-09-30 | 67,200 | 67,500 | 65,200 | 66,500 | 38 | 665 |
| 2009-09-29 | 68,400 | 69,500 | 66,500 | 67,600 | 48 | 676 |
| 2009-09-28 | 66,000 | 69,400 | 65,000 | 68,900 | 115 | 689 |
| 2009-09-25 | 74,000 | 76,000 | 69,000 | 70,500 | 118 | 705 |
| 2009-09-24 | 68,500 | 72,600 | 68,500 | 72,600 | 52 | 726 |
| 2009-09-18 | 64,300 | 68,100 | 64,300 | 67,600 | 205 | 676 |
| 2009-09-17 | 68,800 | 68,800 | 63,500 | 63,700 | 308 | 637 |
| 2009-09-16 | 77,400 | 77,400 | 70,000 | 71,500 | 153 | 715 |
| 2009-09-15 | 78,000 | 78,000 | 77,100 | 77,400 | 101 | 774 |
| 2009-09-14 | 83,000 | 84,400 | 79,200 | 79,200 | 101 | 792 |
| 2009-09-11 | 81,000 | 82,000 | 80,300 | 81,900 | 155 | 819 |
| 2009-09-10 | 77,600 | 79,900 | 76,400 | 79,900 | 97 | 799 |
| 2009-09-09 | 81,000 | 81,000 | 78,000 | 78,000 | 54 | 780 |
| 2009-09-08 | 77,000 | 79,000 | 76,000 | 79,000 | 35 | 790 |
| 2009-09-07 | 78,500 | 82,900 | 78,000 | 78,000 | 92 | 780 |
| 2009-09-04 | 76,500 | 77,700 | 74,100 | 77,700 | 96 | 777 |
| 2009-09-03 | 80,500 | 80,600 | 75,100 | 79,000 | 135 | 790 |
| 2009-09-02 | 83,800 | 83,800 | 81,000 | 81,500 | 53 | 815 |
| 2009-09-01 | 86,500 | 87,500 | 83,100 | 83,600 | 71 | 836 |
| 2009-08-31 | 88,500 | 88,500 | 80,100 | 84,500 | 246 | 845 |
| 2009-08-28 | 91,100 | 93,000 | 89,800 | 89,800 | 47 | 898 |
| 2009-08-27 | 94,900 | 95,600 | 91,000 | 91,000 | 148 | 910 |
| 2009-08-26 | 90,500 | 94,000 | 88,500 | 92,800 | 120 | 928 |
| 2009-08-25 | 94,000 | 95,000 | 87,500 | 89,500 | 181 | 895 |
| 2009-08-24 | 92,800 | 96,000 | 91,500 | 95,500 | 393 | 955 |
| 2009-08-21 | 82,000 | 88,900 | 82,000 | 87,800 | 289 | 878 |
| 2009-08-20 | 79,000 | 79,900 | 77,000 | 79,900 | 32 | 799 |
| 2009-08-19 | 79,000 | 79,000 | 75,000 | 75,000 | 50 | 750 |
| 2009-08-18 | 78,000 | 82,800 | 76,000 | 80,000 | 87 | 800 |
| 2009-08-17 | 81,200 | 81,800 | 76,500 | 78,000 | 160 | 780 |
| 2009-08-14 | 88,900 | 89,500 | 86,000 | 86,200 | 157 | 862 |
| 2009-08-13 | 83,900 | 89,900 | 83,000 | 89,900 | 512 | 899 |
| 2009-08-12 | 73,000 | 80,100 | 73,000 | 79,900 | 484 | 799 |
| 2009-08-11 | 65,300 | 70,800 | 65,300 | 70,800 | 99 | 708 |
| 2009-08-10 | 68,400 | 70,400 | 65,600 | 65,800 | 116 | 658 |
| 2009-08-07 | 71,000 | 71,500 | 65,100 | 69,900 | 469 | 699 |
| 2009-08-06 | 69,900 | 79,900 | 69,900 | 75,000 | 410 | 750 |
| 2009-08-05 | 67,300 | 72,000 | 65,600 | 71,900 | 445 | 719 |
| 2009-08-04 | 65,000 | 67,000 | 62,500 | 67,000 | 524 | 670 |
| 2009-08-03 | 61,900 | 62,800 | 58,200 | 62,800 | 230 | 628 |
| 2009-07-31 | 64,100 | 64,600 | 61,600 | 61,600 | 354 | 616 |
| 2009-07-30 | 61,100 | 66,600 | 61,000 | 66,600 | 556 | 666 |
| 2009-07-29 | 56,000 | 62,000 | 53,500 | 61,600 | 405 | 616 |
| 2009-07-28 | 55,200 | 57,600 | 50,700 | 57,000 | 514 | 570 |
| 2009-07-27 | 55,200 | 55,700 | 53,700 | 55,700 | 348 | 557 |
| 2009-07-24 | 50,300 | 50,700 | 50,000 | 50,700 | 280 | 507 |
| 2009-07-23 | 43,050 | 46,650 | 43,000 | 46,650 | 471 | 466.50 |
| 2009-07-22 | 39,650 | 43,500 | 39,650 | 42,650 | 322 | 426.50 |
| 2009-07-21 | 39,050 | 39,500 | 38,550 | 39,500 | 39 | 395 |
| 2009-07-17 | 37,000 | 38,650 | 37,000 | 38,650 | 12 | 386.50 |
| 2009-07-16 | 38,500 | 39,000 | 38,500 | 39,000 | 22 | 390 |
| 2009-07-15 | 37,900 | 38,950 | 36,600 | 38,900 | 50 | 389 |
| 2009-07-14 | 37,500 | 40,000 | 35,400 | 39,500 | 192 | 395 |
| 2009-07-13 | 41,700 | 41,700 | 37,300 | 37,700 | 574 | 377 |
| 2009-07-10 | 38,450 | 38,450 | 36,200 | 37,700 | 72 | 377 |
| 2009-07-09 | 35,600 | 37,600 | 35,300 | 36,850 | 161 | 368.50 |
| 2009-07-08 | 37,300 | 38,000 | 35,600 | 35,600 | 107 | 356 |
| 2009-07-07 | 39,600 | 39,600 | 36,800 | 37,200 | 83 | 372 |
| 2009-07-06 | 37,600 | 40,500 | 37,600 | 40,500 | 113 | 405 |
| 2009-07-03 | 34,800 | 37,000 | 34,400 | 37,000 | 68 | 370 |
| 2009-07-02 | 35,200 | 35,200 | 34,400 | 35,000 | 90 | 350 |
| 2009-07-01 | 33,950 | 34,000 | 33,700 | 34,000 | 30 | 340 |
| 2009-06-30 | 34,000 | 36,200 | 33,000 | 34,000 | 156 | 340 |
| 2009-06-29 | 34,400 | 34,800 | 34,000 | 34,800 | 14 | 348 |
| 2009-06-26 | 33,700 | 34,000 | 33,700 | 34,000 | 13 | 340 |
| 2009-06-25 | 34,500 | 35,500 | 34,000 | 34,050 | 96 | 340.50 |
| 2009-06-24 | 33,300 | 33,500 | 31,300 | 33,000 | 41 | 330 |
| 2009-06-23 | 33,200 | 33,500 | 32,000 | 32,100 | 48 | 321 |
| 2009-06-22 | 30,000 | 32,800 | 30,000 | 32,800 | 114 | 328 |
| 2009-06-19 | 30,000 | 30,500 | 29,800 | 29,800 | 49 | 298 |
| 2009-06-18 | 31,000 | 31,000 | 28,700 | 30,100 | 98 | 301 |
| 2009-06-17 | 30,700 | 31,500 | 30,700 | 31,500 | 120 | 315 |
| 2009-06-16 | 34,150 | 34,150 | 32,100 | 32,300 | 37 | 323 |
| 2009-06-15 | 35,050 | 35,900 | 32,600 | 34,900 | 106 | 349 |
| 2009-06-12 | 37,150 | 37,550 | 34,050 | 35,000 | 191 | 350 |
| 2009-06-11 | 35,950 | 35,950 | 34,000 | 35,950 | 245 | 359.50 |
| 2009-06-10 | 29,400 | 31,950 | 28,800 | 31,950 | 214 | 319.50 |
| 2009-06-09 | 27,580 | 29,000 | 27,510 | 28,400 | 47 | 284 |
| 2009-06-08 | 29,000 | 29,000 | 27,600 | 27,700 | 55 | 277 |
| 2009-06-05 | 27,990 | 28,200 | 27,550 | 28,200 | 46 | 282 |
| 2009-06-04 | 28,300 | 28,300 | 27,700 | 27,700 | 8 | 277 |
| 2009-06-03 | 27,710 | 27,990 | 27,200 | 27,990 | 17 | 279.90 |
| 2009-06-02 | 28,500 | 29,100 | 27,700 | 27,700 | 34 | 277 |
| 2009-06-01 | 28,020 | 29,000 | 27,300 | 27,300 | 42 | 273 |
| 2009-05-29 | 28,400 | 28,800 | 28,000 | 28,800 | 34 | 288 |
| 2009-05-28 | 29,000 | 29,000 | 28,400 | 28,400 | 50 | 284 |
| 2009-05-27 | 29,600 | 30,000 | 28,000 | 28,990 | 98 | 289.90 |
| 2009-05-26 | 27,110 | 30,000 | 27,110 | 29,000 | 129 | 290 |
| 2009-05-25 | 27,600 | 27,600 | 27,000 | 27,000 | 66 | 270 |
| 2009-05-22 | 27,000 | 27,300 | 27,000 | 27,300 | 15 | 273 |
| 2009-05-21 | 27,990 | 27,990 | 26,900 | 27,200 | 11 | 272 |
| 2009-05-20 | 28,000 | 28,000 | 26,500 | 28,000 | 20 | 280 |
| 2009-05-19 | 27,900 | 28,000 | 27,800 | 27,800 | 13 | 278 |
| 2009-05-18 | 28,100 | 28,110 | 28,000 | 28,000 | 17 | 280 |
| 2009-05-15 | 28,200 | 28,200 | 28,000 | 28,000 | 15 | 280 |
| 2009-05-14 | 27,600 | 27,600 | 27,000 | 27,000 | 4 | 270 |
| 2009-05-13 | 28,300 | 28,300 | 27,000 | 27,600 | 18 | 276 |
| 2009-05-12 | 27,500 | 28,500 | 26,000 | 28,490 | 88 | 284.90 |
| 2009-05-11 | 26,500 | 27,500 | 26,500 | 27,500 | 186 | 275 |
| 2009-05-08 | 25,450 | 26,000 | 25,450 | 25,900 | 37 | 259 |
| 2009-05-07 | 25,030 | 25,150 | 25,030 | 25,150 | 7 | 251.50 |
| 2009-05-01 | 24,750 | 24,970 | 23,710 | 24,300 | 22 | 243 |
| 2009-04-30 | 23,510 | 23,810 | 23,510 | 23,550 | 14 | 235.50 |
| 2009-04-28 | 23,800 | 24,000 | 23,510 | 23,510 | 17 | 235.10 |
| 2009-04-27 | 23,900 | 24,600 | 23,900 | 24,600 | 42 | 246 |
| 2009-04-24 | 25,000 | 25,000 | 24,490 | 24,500 | 45 | 245 |
| 2009-04-23 | 24,300 | 24,400 | 23,510 | 23,510 | 34 | 235.10 |
| 2009-04-22 | 24,000 | 24,100 | 23,600 | 23,700 | 18 | 237 |
| 2009-04-21 | 25,000 | 25,000 | 23,800 | 24,000 | 55 | 240 |
| 2009-04-20 | 25,500 | 25,500 | 25,000 | 25,000 | 32 | 250 |
| 2009-04-17 | 26,000 | 26,000 | 25,000 | 25,000 | 19 | 250 |
| 2009-04-16 | 27,600 | 28,000 | 26,000 | 26,000 | 98 | 260 |
| 2009-04-15 | 27,300 | 29,200 | 27,300 | 28,200 | 181 | 282 |
| 2009-04-14 | 25,000 | 27,000 | 25,000 | 26,780 | 48 | 267.80 |
| 2009-04-13 | 24,130 | 24,800 | 24,130 | 24,600 | 27 | 246 |
| 2009-04-10 | 27,000 | 27,000 | 24,100 | 25,400 | 63 | 254 |
| 2009-04-09 | 24,300 | 25,500 | 24,300 | 25,500 | 104 | 255 |
| 2009-04-08 | 22,500 | 23,400 | 22,500 | 22,500 | 22 | 225 |
| 2009-04-07 | 23,600 | 23,900 | 23,500 | 23,900 | 5 | 239 |
| 2009-04-06 | 23,990 | 23,990 | 22,700 | 23,300 | 19 | 233 |
| 2009-04-03 | 24,010 | 24,010 | 23,700 | 23,700 | 27 | 237 |
| 2009-04-02 | 22,800 | 23,710 | 22,100 | 23,710 | 80 | 237.10 |
| 2009-04-01 | 22,830 | 24,000 | 22,800 | 23,000 | 40 | 230 |
| 2009-03-31 | 25,000 | 25,100 | 24,800 | 25,100 | 22 | 251 |
| 2009-03-30 | 24,110 | 25,200 | 24,000 | 25,100 | 57 | 251 |
| 2009-03-27 | 23,200 | 24,000 | 23,200 | 23,500 | 90 | 235 |
| 2009-03-26 | 23,200 | 23,300 | 22,580 | 23,300 | 23 | 233 |
| 2009-03-25 | 22,980 | 23,400 | 22,560 | 23,400 | 90 | 234 |
| 2009-03-24 | 22,830 | 22,950 | 22,650 | 22,950 | 20 | 229.50 |
| 2009-03-23 | 23,410 | 23,430 | 22,600 | 23,430 | 13 | 234.30 |
| 2009-03-19 | 22,840 | 23,450 | 22,550 | 23,450 | 15 | 234.50 |
| 2009-03-18 | 23,010 | 23,310 | 22,800 | 22,800 | 16 | 228 |
| 2009-03-17 | 22,510 | 22,900 | 22,510 | 22,600 | 23 | 226 |
| 2009-03-16 | 23,000 | 23,100 | 22,510 | 23,100 | 15 | 231 |
| 2009-03-13 | 22,510 | 24,100 | 22,500 | 24,000 | 86 | 240 |
| 2009-03-12 | 22,000 | 22,000 | 21,100 | 21,100 | 7 | 211 |
| 2009-03-11 | 21,100 | 22,000 | 21,100 | 21,300 | 16 | 213 |
| 2009-03-10 | 22,800 | 22,800 | 21,900 | 22,600 | 28 | 226 |
| 2009-03-09 | 23,290 | 23,290 | 22,800 | 22,800 | 2 | 228 |
| 2009-03-06 | 22,600 | 22,800 | 21,700 | 22,800 | 36 | 228 |
| 2009-03-05 | 23,930 | 24,000 | 22,800 | 22,800 | 29 | 228 |
| 2009-03-04 | 22,850 | 23,010 | 22,850 | 23,010 | 7 | 230.10 |
| 2009-03-03 | 23,060 | 23,060 | 23,060 | 23,060 | 1 | 230.60 |
| 2009-03-02 | 23,050 | 23,060 | 23,050 | 23,060 | 3 | 230.60 |
| 2009-02-27 | 24,970 | 24,970 | 23,770 | 23,770 | 16 | 237.70 |
| 2009-02-26 | 24,490 | 24,490 | 23,500 | 23,500 | 14 | 235 |
| 2009-02-25 | 24,500 | 24,500 | 23,400 | 24,000 | 52 | 240 |
| 2009-02-24 | 22,700 | 22,700 | 22,100 | 22,500 | 22 | 225 |
| 2009-02-23 | 22,300 | 24,700 | 22,010 | 22,300 | 18 | 223 |
| 2009-02-20 | 23,380 | 23,380 | 22,200 | 22,250 | 39 | 222.50 |
| 2009-02-19 | 24,500 | 24,500 | 22,780 | 22,780 | 25 | 227.80 |
| 2009-02-18 | 25,600 | 25,600 | 22,900 | 24,500 | 33 | 245 |
| 2009-02-17 | 23,000 | 23,500 | 23,000 | 23,200 | 27 | 232 |
| 2009-02-16 | 23,500 | 24,000 | 23,000 | 23,000 | 9 | 230 |
| 2009-02-13 | 24,200 | 24,200 | 23,000 | 23,500 | 42 | 235 |
| 2009-02-12 | 24,990 | 24,990 | 23,300 | 23,300 | 36 | 233 |
| 2009-02-10 | 25,000 | 25,000 | 24,000 | 24,000 | 76 | 240 |
| 2009-02-09 | 24,300 | 24,800 | 24,000 | 24,000 | 34 | 240 |
| 2009-02-06 | 25,670 | 25,670 | 24,000 | 24,420 | 26 | 244.20 |
| 2009-02-05 | 27,500 | 27,500 | 26,900 | 26,900 | 72 | 269 |
| 2009-02-04 | 25,100 | 25,100 | 25,100 | 25,100 | 12 | 251 |
| 2009-02-02 | 27,000 | 27,000 | 25,700 | 26,000 | 12 | 260 |
| 2009-01-30 | 27,100 | 27,200 | 27,100 | 27,200 | 16 | 272 |
| 2009-01-29 | 26,550 | 26,550 | 26,550 | 26,550 | 11 | 265.50 |
| 2009-01-28 | 26,890 | 26,890 | 25,050 | 25,050 | 17 | 250.50 |
| 2009-01-27 | 24,800 | 27,000 | 24,800 | 25,000 | 77 | 250 |
| 2009-01-26 | 27,100 | 27,100 | 26,890 | 26,900 | 19 | 269 |
| 2009-01-23 | 26,880 | 26,880 | 26,400 | 26,800 | 52 | 268 |
| 2009-01-22 | 25,600 | 26,000 | 24,200 | 25,600 | 65 | 256 |
| 2009-01-21 | 26,000 | 26,300 | 25,400 | 25,900 | 33 | 259 |
| 2009-01-20 | 26,400 | 26,400 | 25,000 | 26,000 | 47 | 260 |
| 2009-01-19 | 26,200 | 26,200 | 25,510 | 26,200 | 39 | 262 |
| 2009-01-16 | 24,600 | 26,000 | 24,600 | 25,700 | 54 | 257 |
| 2009-01-15 | 24,900 | 25,200 | 24,000 | 24,900 | 39 | 249 |
| 2009-01-14 | 26,300 | 26,300 | 24,600 | 24,600 | 37 | 246 |
| 2009-01-13 | 25,000 | 25,000 | 25,000 | 25,000 | 26 | 250 |
| 2009-01-09 | 25,800 | 25,800 | 25,000 | 25,000 | 29 | 250 |
| 2009-01-08 | 24,800 | 25,000 | 24,300 | 24,300 | 56 | 243 |
| 2009-01-07 | 24,500 | 25,000 | 23,550 | 23,600 | 54 | 236 |
| 2009-01-06 | 24,900 | 24,900 | 22,790 | 22,790 | 19 | 227.90 |
| 2009-01-05 | 24,600 | 24,600 | 24,600 | 24,600 | 88 | 246 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
