8946 (株)ASIAN STAR 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 | 21,760 | 21,800 | 21,200 | 21,700 | 52 | 217 |
| 2009-12-29 | 20,600 | 21,770 | 20,600 | 21,760 | 101 | 217.60 |
| 2009-12-28 | 19,700 | 20,000 | 19,500 | 20,000 | 90 | 200 |
| 2009-12-25 | 21,000 | 21,000 | 19,700 | 20,800 | 44 | 208 |
| 2009-12-24 | 20,900 | 21,750 | 20,800 | 21,170 | 103 | 211.70 |
| 2009-12-22 | 21,500 | 21,800 | 20,700 | 21,400 | 60 | 214 |
| 2009-12-21 | 20,100 | 21,100 | 20,100 | 21,100 | 45 | 211 |
| 2009-12-18 | 21,490 | 21,490 | 21,000 | 21,000 | 27 | 210 |
| 2009-12-17 | 21,400 | 21,500 | 20,600 | 21,300 | 41 | 213 |
| 2009-12-16 | 21,500 | 21,500 | 21,000 | 21,400 | 38 | 214 |
| 2009-12-15 | 20,850 | 21,500 | 20,600 | 21,500 | 19 | 215 |
| 2009-12-14 | 22,000 | 22,000 | 20,850 | 20,850 | 41 | 208.50 |
| 2009-12-11 | 20,700 | 21,960 | 20,500 | 21,800 | 21 | 218 |
| 2009-12-10 | 20,500 | 21,000 | 20,500 | 21,000 | 57 | 210 |
| 2009-12-09 | 21,400 | 21,600 | 21,000 | 21,400 | 36 | 214 |
| 2009-12-08 | 21,400 | 21,800 | 20,500 | 20,810 | 36 | 208.10 |
| 2009-12-07 | 20,600 | 21,000 | 20,600 | 20,800 | 60 | 208 |
| 2009-12-04 | 20,300 | 20,580 | 20,000 | 20,580 | 25 | 205.80 |
| 2009-12-03 | 20,600 | 20,600 | 19,620 | 20,000 | 34 | 200 |
| 2009-12-02 | 20,500 | 20,600 | 20,300 | 20,600 | 16 | 206 |
| 2009-12-01 | 20,600 | 20,600 | 19,500 | 20,000 | 41 | 200 |
| 2009-11-30 | 18,600 | 20,600 | 18,600 | 20,600 | 21 | 206 |
| 2009-11-27 | 18,600 | 19,000 | 18,600 | 18,800 | 45 | 188 |
| 2009-11-26 | 19,000 | 19,100 | 18,800 | 18,800 | 18 | 188 |
| 2009-11-25 | 19,600 | 20,000 | 19,200 | 20,000 | 4 | 200 |
| 2009-11-24 | 20,000 | 20,100 | 18,800 | 19,400 | 40 | 194 |
| 2009-11-20 | 19,500 | 20,300 | 19,300 | 20,000 | 22 | 200 |
| 2009-11-19 | 19,200 | 19,900 | 19,000 | 19,700 | 38 | 197 |
| 2009-11-18 | 20,900 | 20,900 | 18,800 | 19,400 | 55 | 194 |
| 2009-11-17 | 21,000 | 22,000 | 20,100 | 20,800 | 85 | 208 |
| 2009-11-16 | 20,100 | 20,680 | 20,000 | 20,400 | 103 | 204 |
| 2009-11-13 | 22,000 | 22,000 | 21,000 | 21,300 | 356 | 213 |
| 2009-11-12 | 24,000 | 24,000 | 22,800 | 24,000 | 50 | 240 |
| 2009-11-11 | 24,000 | 24,800 | 23,000 | 24,800 | 58 | 248 |
| 2009-11-10 | 24,800 | 25,000 | 24,500 | 24,500 | 54 | 245 |
| 2009-11-09 | 24,800 | 25,500 | 24,600 | 24,600 | 100 | 246 |
| 2009-11-06 | 26,000 | 26,200 | 25,000 | 26,200 | 46 | 262 |
| 2009-11-05 | 27,500 | 27,800 | 26,000 | 26,600 | 90 | 266 |
| 2009-11-04 | 25,500 | 27,500 | 24,600 | 27,500 | 146 | 275 |
| 2009-11-02 | 23,880 | 25,600 | 23,880 | 25,590 | 73 | 255.90 |
| 2009-10-30 | 25,500 | 26,500 | 25,500 | 25,980 | 54 | 259.80 |
| 2009-10-29 | 24,540 | 25,000 | 23,000 | 24,600 | 143 | 246 |
| 2009-10-28 | 27,000 | 27,000 | 24,900 | 25,500 | 200 | 255 |
| 2009-10-27 | 28,100 | 28,100 | 26,820 | 27,500 | 111 | 275 |
| 2009-10-26 | 27,690 | 28,300 | 27,000 | 27,800 | 88 | 278 |
| 2009-10-23 | 26,300 | 28,000 | 25,700 | 27,990 | 122 | 279.90 |
| 2009-10-22 | 27,990 | 28,000 | 25,600 | 27,500 | 265 | 275 |
| 2009-10-21 | 28,000 | 29,300 | 27,000 | 28,290 | 184 | 282.90 |
| 2009-10-20 | 31,900 | 31,900 | 27,360 | 28,000 | 260 | 280 |
| 2009-10-19 | 30,300 | 30,400 | 28,700 | 30,400 | 196 | 304 |
| 2009-10-16 | 32,000 | 32,000 | 29,980 | 31,800 | 217 | 318 |
| 2009-10-15 | 34,400 | 34,400 | 32,000 | 32,000 | 229 | 320 |
| 2009-10-14 | 32,500 | 34,850 | 32,300 | 33,450 | 350 | 334.50 |
| 2009-10-13 | 32,000 | 34,000 | 31,200 | 33,200 | 493 | 332 |
| 2009-10-09 | 32,000 | 32,900 | 30,000 | 32,000 | 249 | 320 |
| 2009-10-08 | 31,700 | 34,000 | 31,000 | 32,900 | 443 | 329 |
| 2009-10-07 | 31,500 | 33,500 | 29,000 | 32,850 | 898 | 328.50 |
| 2009-10-06 | 31,500 | 31,500 | 31,500 | 31,500 | 125 | 315 |
| 2009-10-05 | 26,000 | 28,500 | 26,000 | 28,500 | 309 | 285 |
| 2009-10-02 | 23,000 | 25,500 | 22,000 | 25,500 | 162 | 255 |
| 2009-10-01 | 25,550 | 25,550 | 23,610 | 24,400 | 36 | 244 |
| 2009-09-30 | 24,500 | 26,000 | 23,600 | 25,550 | 113 | 255.50 |
| 2009-09-29 | 23,000 | 26,500 | 21,700 | 25,800 | 334 | 258 |
| 2009-09-28 | 25,400 | 25,600 | 22,510 | 23,300 | 223 | 233 |
| 2009-09-25 | 25,130 | 26,030 | 22,400 | 25,100 | 425 | 251 |
| 2009-09-24 | 25,400 | 26,700 | 25,400 | 25,400 | 430 | 254 |
| 2009-09-18 | 28,400 | 28,400 | 28,400 | 28,400 | 123 | 284 |
| 2009-09-17 | 30,900 | 35,800 | 30,800 | 32,800 | 1,473 | 328 |
| 2009-09-16 | 28,590 | 29,790 | 27,390 | 29,790 | 605 | 297.90 |
| 2009-09-15 | 26,790 | 26,790 | 26,790 | 26,790 | 76 | 267.90 |
| 2009-09-14 | 21,090 | 23,790 | 20,800 | 23,790 | 491 | 237.90 |
| 2009-09-11 | 20,480 | 21,000 | 18,800 | 20,790 | 537 | 207.90 |
| 2009-09-10 | 18,100 | 19,380 | 18,010 | 19,380 | 283 | 193.80 |
| 2009-09-09 | 18,400 | 18,400 | 18,000 | 18,300 | 75 | 183 |
| 2009-09-08 | 18,000 | 18,300 | 17,500 | 18,300 | 113 | 183 |
| 2009-09-07 | 17,390 | 17,800 | 17,300 | 17,800 | 20 | 178 |
| 2009-09-04 | 16,560 | 17,390 | 16,560 | 17,380 | 7 | 173.80 |
| 2009-09-03 | 17,690 | 17,690 | 16,500 | 16,960 | 22 | 169.60 |
| 2009-09-02 | 17,700 | 17,700 | 16,800 | 17,500 | 27 | 175 |
| 2009-09-01 | 17,810 | 18,480 | 17,610 | 18,100 | 67 | 181 |
| 2009-08-31 | 17,800 | 17,900 | 17,000 | 17,800 | 93 | 178 |
| 2009-08-28 | 18,000 | 18,000 | 17,000 | 17,600 | 122 | 176 |
| 2009-08-27 | 18,400 | 19,000 | 17,300 | 18,500 | 257 | 185 |
| 2009-08-26 | 16,200 | 18,000 | 16,200 | 18,000 | 151 | 180 |
| 2009-08-25 | 15,010 | 16,000 | 15,010 | 16,000 | 29 | 160 |
| 2009-08-24 | 15,400 | 15,500 | 14,950 | 14,950 | 23 | 149.50 |
| 2009-08-21 | 15,000 | 15,600 | 14,900 | 15,000 | 78 | 150 |
| 2009-08-20 | 15,500 | 15,500 | 15,000 | 15,100 | 67 | 151 |
| 2009-08-19 | 16,400 | 16,500 | 15,500 | 15,700 | 29 | 157 |
| 2009-08-18 | 16,000 | 16,000 | 15,500 | 16,000 | 19 | 160 |
| 2009-08-17 | 17,000 | 17,000 | 16,000 | 16,000 | 51 | 160 |
| 2009-08-14 | 17,000 | 17,430 | 17,000 | 17,430 | 29 | 174.30 |
| 2009-08-13 | 17,800 | 17,800 | 17,000 | 17,000 | 33 | 170 |
| 2009-08-12 | 16,800 | 17,200 | 16,200 | 17,200 | 99 | 172 |
| 2009-08-11 | 16,500 | 17,050 | 16,500 | 17,050 | 108 | 170.50 |
| 2009-08-10 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2009-08-07 | 16,400 | 16,400 | 15,600 | 15,800 | 7 | 158 |
| 2009-08-06 | 16,400 | 16,400 | 16,200 | 16,400 | 10 | 164 |
| 2009-08-05 | 16,400 | 16,400 | 15,400 | 15,900 | 30 | 159 |
| 2009-08-04 | 16,260 | 16,500 | 16,200 | 16,500 | 23 | 165 |
| 2009-08-03 | 15,960 | 16,980 | 15,950 | 16,200 | 43 | 162 |
| 2009-07-31 | 15,800 | 16,100 | 15,800 | 15,950 | 25 | 159.50 |
| 2009-07-30 | 15,400 | 15,800 | 15,400 | 15,400 | 26 | 154 |
| 2009-07-29 | 15,250 | 15,850 | 15,230 | 15,230 | 7 | 152.30 |
| 2009-07-28 | 15,200 | 15,400 | 15,200 | 15,220 | 24 | 152.20 |
| 2009-07-27 | 15,200 | 15,950 | 15,150 | 15,760 | 34 | 157.60 |
| 2009-07-24 | 15,500 | 15,500 | 15,200 | 15,200 | 16 | 152 |
| 2009-07-23 | 15,400 | 15,500 | 15,400 | 15,500 | 17 | 155 |
| 2009-07-22 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 151 |
| 2009-07-21 | 14,900 | 15,950 | 14,900 | 15,300 | 14 | 153 |
| 2009-07-17 | 15,500 | 15,500 | 15,100 | 15,100 | 5 | 151 |
| 2009-07-16 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2009-07-15 | 14,110 | 15,050 | 14,000 | 15,050 | 49 | 150.50 |
| 2009-07-14 | 15,000 | 15,700 | 15,000 | 15,500 | 25 | 155 |
| 2009-07-13 | 15,050 | 15,500 | 15,000 | 15,000 | 18 | 150 |
| 2009-07-10 | 15,300 | 15,300 | 15,200 | 15,200 | 23 | 152 |
| 2009-07-09 | 15,810 | 16,000 | 15,100 | 15,500 | 33 | 155 |
| 2009-07-08 | 15,500 | 15,810 | 15,000 | 15,810 | 29 | 158.10 |
| 2009-07-07 | 16,120 | 16,120 | 15,840 | 15,840 | 23 | 158.40 |
| 2009-07-06 | 17,900 | 17,900 | 16,000 | 16,400 | 77 | 164 |
| 2009-07-03 | 17,100 | 17,100 | 16,500 | 17,000 | 71 | 170 |
| 2009-07-02 | 17,850 | 17,850 | 17,850 | 17,850 | 2 | 178.50 |
| 2009-07-01 | 18,000 | 18,100 | 17,050 | 17,050 | 51 | 170.50 |
| 2009-06-30 | 18,200 | 18,200 | 17,500 | 18,000 | 45 | 180 |
| 2009-06-29 | 18,000 | 19,000 | 17,800 | 17,800 | 97 | 178 |
| 2009-06-26 | 17,500 | 18,090 | 17,500 | 18,000 | 32 | 180 |
| 2009-06-25 | 16,800 | 17,050 | 16,800 | 17,010 | 5 | 170.10 |
| 2009-06-24 | 17,000 | 17,200 | 16,620 | 16,800 | 28 | 168 |
| 2009-06-23 | 16,700 | 18,000 | 16,600 | 18,000 | 22 | 180 |
| 2009-06-22 | 17,100 | 18,000 | 17,000 | 17,700 | 40 | 177 |
| 2009-06-19 | 18,000 | 18,350 | 17,000 | 17,410 | 111 | 174.10 |
| 2009-06-18 | 17,550 | 17,930 | 17,400 | 17,930 | 15 | 179.30 |
| 2009-06-17 | 18,110 | 18,200 | 17,350 | 17,400 | 93 | 174 |
| 2009-06-16 | 19,100 | 19,400 | 17,700 | 17,700 | 90 | 177 |
| 2009-06-15 | 17,890 | 18,900 | 17,300 | 18,500 | 142 | 185 |
| 2009-06-12 | 21,310 | 21,320 | 18,100 | 18,100 | 331 | 181 |
| 2009-06-11 | 17,600 | 19,320 | 17,600 | 19,320 | 343 | 193.20 |
| 2009-06-10 | 17,490 | 17,490 | 16,600 | 17,320 | 36 | 173.20 |
| 2009-06-09 | 16,700 | 17,100 | 16,100 | 17,000 | 74 | 170 |
| 2009-06-08 | 16,000 | 17,100 | 16,000 | 17,100 | 12 | 171 |
| 2009-06-05 | 17,940 | 17,940 | 17,000 | 17,000 | 11 | 170 |
| 2009-06-04 | 17,500 | 17,500 | 16,300 | 17,000 | 55 | 170 |
| 2009-06-03 | 17,700 | 17,700 | 17,010 | 17,400 | 33 | 174 |
| 2009-06-02 | 19,000 | 19,100 | 18,000 | 18,000 | 52 | 180 |
| 2009-06-01 | 17,000 | 19,140 | 16,800 | 18,400 | 164 | 184 |
| 2009-05-29 | 16,890 | 17,600 | 16,800 | 17,140 | 170 | 171.40 |
| 2009-05-28 | 16,000 | 16,700 | 16,000 | 16,700 | 20 | 167 |
| 2009-05-27 | 16,410 | 16,800 | 16,410 | 16,800 | 14 | 168 |
| 2009-05-26 | 16,180 | 16,380 | 16,180 | 16,300 | 50 | 163 |
| 2009-05-25 | 15,990 | 16,380 | 15,380 | 16,180 | 8 | 161.80 |
| 2009-05-22 | 15,400 | 15,800 | 15,400 | 15,800 | 4 | 158 |
| 2009-05-21 | 15,200 | 15,400 | 15,200 | 15,200 | 14 | 152 |
| 2009-05-20 | 16,500 | 16,500 | 15,700 | 15,700 | 5 | 157 |
| 2009-05-19 | 16,400 | 16,800 | 16,300 | 16,500 | 59 | 165 |
| 2009-05-18 | 15,500 | 15,600 | 14,510 | 15,600 | 18 | 156 |
| 2009-05-15 | 14,900 | 14,900 | 14,510 | 14,700 | 9 | 147 |
| 2009-05-14 | 15,000 | 15,000 | 14,800 | 14,900 | 22 | 149 |
| 2009-05-13 | 15,200 | 15,200 | 15,000 | 15,100 | 16 | 151 |
| 2009-05-12 | 15,110 | 15,110 | 15,100 | 15,100 | 14 | 151 |
| 2009-05-11 | 15,300 | 16,100 | 14,600 | 15,000 | 72 | 150 |
| 2009-05-08 | 15,500 | 15,500 | 14,900 | 15,300 | 22 | 153 |
| 2009-05-07 | 16,500 | 16,500 | 15,500 | 15,500 | 30 | 155 |
| 2009-05-01 | 16,100 | 16,300 | 16,100 | 16,300 | 41 | 163 |
| 2009-04-30 | 15,450 | 16,100 | 15,300 | 16,100 | 17 | 161 |
| 2009-04-28 | 15,100 | 15,900 | 15,100 | 15,900 | 20 | 159 |
| 2009-04-27 | 15,900 | 15,900 | 15,600 | 15,600 | 6 | 156 |
| 2009-04-24 | 15,800 | 15,900 | 15,300 | 15,900 | 22 | 159 |
| 2009-04-23 | 15,100 | 15,800 | 15,000 | 15,800 | 92 | 158 |
| 2009-04-22 | 15,900 | 16,300 | 15,700 | 16,300 | 59 | 163 |
| 2009-04-21 | 15,610 | 15,610 | 14,830 | 15,000 | 74 | 150 |
| 2009-04-20 | 16,600 | 16,600 | 15,010 | 15,210 | 117 | 152.10 |
| 2009-04-17 | 17,020 | 17,020 | 15,600 | 16,000 | 85 | 160 |
| 2009-04-16 | 17,230 | 17,230 | 16,810 | 16,830 | 152 | 168.30 |
| 2009-04-15 | 18,020 | 18,420 | 17,800 | 18,000 | 65 | 180 |
| 2009-04-14 | 20,300 | 20,300 | 17,510 | 18,910 | 271 | 189.10 |
| 2009-04-13 | 14,800 | 18,000 | 14,400 | 18,000 | 423 | 180 |
| 2009-04-10 | 15,400 | 16,000 | 15,400 | 15,600 | 426 | 156 |
| 2009-04-09 | 12,600 | 14,000 | 12,600 | 14,000 | 126 | 140 |
| 2009-04-08 | 12,400 | 12,400 | 11,000 | 11,700 | 38 | 117 |
| 2009-04-07 | 12,900 | 13,100 | 12,500 | 13,000 | 68 | 130 |
| 2009-04-06 | 14,100 | 15,000 | 12,300 | 12,900 | 295 | 129 |
| 2009-04-03 | 13,700 | 14,300 | 11,900 | 14,300 | 434 | 143 |
| 2009-04-02 | 12,300 | 12,300 | 11,900 | 12,300 | 322 | 123 |
| 2009-04-01 | 9,300 | 10,300 | 9,300 | 10,300 | 156 | 103 |
| 2009-03-31 | 9,800 | 9,800 | 9,200 | 9,200 | 40 | 92 |
| 2009-03-30 | 8,800 | 9,700 | 8,800 | 9,700 | 114 | 97 |
| 2009-03-27 | 8,800 | 9,000 | 8,400 | 8,400 | 30 | 84 |
| 2009-03-26 | 8,120 | 8,300 | 8,100 | 8,300 | 18 | 83 |
| 2009-03-25 | 8,500 | 8,500 | 8,400 | 8,400 | 11 | 84 |
| 2009-03-24 | 8,600 | 8,600 | 8,200 | 8,200 | 43 | 82 |
| 2009-03-23 | 8,300 | 8,300 | 7,900 | 7,900 | 7 | 79 |
| 2009-03-19 | 8,500 | 8,500 | 8,000 | 8,200 | 36 | 82 |
| 2009-03-18 | 8,400 | 9,100 | 8,400 | 8,900 | 129 | 89 |
| 2009-03-17 | 8,500 | 8,700 | 8,100 | 8,700 | 38 | 87 |
| 2009-03-16 | 8,600 | 8,600 | 8,600 | 8,600 | 61 | 86 |
| 2009-03-13 | 6,900 | 7,500 | 6,900 | 7,500 | 35 | 75 |
| 2009-03-12 | 7,500 | 7,500 | 6,900 | 6,900 | 27 | 69 |
| 2009-03-11 | 9,100 | 9,300 | 7,800 | 7,800 | 91 | 78 |
| 2009-03-10 | 8,200 | 8,800 | 8,110 | 8,800 | 21 | 88 |
| 2009-03-09 | 9,000 | 9,000 | 8,700 | 8,700 | 16 | 87 |
| 2009-03-06 | 9,450 | 9,850 | 8,600 | 9,600 | 128 | 96 |
| 2009-03-05 | 8,450 | 9,450 | 8,450 | 9,450 | 70 | 94.50 |
| 2009-03-04 | 7,800 | 8,350 | 7,800 | 8,350 | 47 | 83.50 |
| 2009-03-03 | 7,500 | 7,700 | 7,500 | 7,700 | 5 | 77 |
| 2009-03-02 | 7,200 | 7,500 | 7,200 | 7,350 | 81 | 73.50 |
| 2009-02-27 | 7,500 | 7,600 | 7,000 | 7,100 | 50 | 71 |
| 2009-02-26 | 7,000 | 7,300 | 7,000 | 7,300 | 20 | 73 |
| 2009-02-25 | 7,500 | 7,600 | 6,700 | 7,100 | 247 | 71 |
| 2009-02-24 | 7,700 | 7,700 | 7,700 | 7,700 | 46 | 77 |
| 2009-02-23 | 8,700 | 8,700 | 8,700 | 8,700 | 4 | 87 |
| 2009-02-20 | 9,250 | 9,700 | 9,100 | 9,700 | 83 | 97 |
| 2009-02-19 | 9,790 | 9,990 | 9,790 | 9,990 | 6 | 99.90 |
| 2009-02-18 | 9,800 | 10,000 | 9,800 | 9,930 | 33 | 99.30 |
| 2009-02-17 | 9,500 | 9,700 | 9,460 | 9,700 | 15 | 97 |
| 2009-02-16 | 9,550 | 10,000 | 9,550 | 10,000 | 29 | 100 |
| 2009-02-13 | 9,480 | 10,000 | 9,410 | 10,000 | 44 | 100 |
| 2009-02-12 | 8,990 | 9,380 | 8,990 | 9,380 | 56 | 93.80 |
| 2009-02-10 | 8,900 | 9,000 | 8,900 | 8,910 | 25 | 89.10 |
| 2009-02-09 | 8,700 | 9,080 | 8,700 | 8,730 | 52 | 87.30 |
| 2009-02-06 | 8,760 | 8,760 | 8,500 | 8,700 | 39 | 87 |
| 2009-02-05 | 9,300 | 9,400 | 8,500 | 8,900 | 63 | 89 |
| 2009-02-04 | 8,900 | 9,400 | 8,900 | 9,400 | 14 | 94 |
| 2009-02-03 | 9,010 | 9,110 | 8,900 | 8,900 | 121 | 89 |
| 2009-02-02 | 8,600 | 8,990 | 8,600 | 8,990 | 77 | 89.90 |
| 2009-01-30 | 8,520 | 8,520 | 8,410 | 8,500 | 54 | 85 |
| 2009-01-29 | 9,000 | 9,000 | 8,700 | 8,720 | 27 | 87.20 |
| 2009-01-28 | 9,250 | 9,250 | 8,600 | 8,950 | 118 | 89.50 |
| 2009-01-27 | 9,900 | 9,900 | 8,700 | 9,150 | 93 | 91.50 |
| 2009-01-26 | 9,700 | 9,700 | 8,700 | 9,000 | 135 | 90 |
| 2009-01-23 | 10,500 | 10,530 | 9,700 | 9,700 | 244 | 97 |
| 2009-01-22 | 10,800 | 11,700 | 10,400 | 11,700 | 113 | 117 |
| 2009-01-21 | 11,500 | 12,200 | 10,700 | 12,200 | 146 | 122 |
| 2009-01-20 | 12,000 | 12,500 | 11,500 | 12,500 | 127 | 125 |
| 2009-01-19 | 13,000 | 13,190 | 11,800 | 12,210 | 162 | 122.10 |
| 2009-01-16 | 13,800 | 13,800 | 13,200 | 13,200 | 9 | 132 |
| 2009-01-15 | 13,800 | 13,800 | 13,200 | 13,800 | 11 | 138 |
| 2009-01-14 | 14,300 | 14,300 | 13,800 | 13,800 | 9 | 138 |
| 2009-01-13 | 14,800 | 14,800 | 14,300 | 14,500 | 8 | 145 |
| 2009-01-09 | 14,700 | 15,300 | 14,600 | 15,000 | 16 | 150 |
| 2009-01-08 | 14,820 | 15,500 | 14,200 | 15,300 | 69 | 153 |
| 2009-01-07 | 15,010 | 15,200 | 13,800 | 13,820 | 47 | 138.20 |
| 2009-01-06 | 15,000 | 15,000 | 14,600 | 14,600 | 22 | 146 |
| 2009-01-05 | 15,000 | 15,000 | 15,000 | 15,000 | 95 | 150 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
