9058 トランコム(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 | 1,439 | 1,439 | 1,410 | 1,430 | 7,800 | 1,430 |
| 2009-12-29 | 1,383 | 1,401 | 1,380 | 1,401 | 3,500 | 1,401 |
| 2009-12-28 | 1,373 | 1,386 | 1,368 | 1,380 | 5,800 | 1,380 |
| 2009-12-25 | 1,360 | 1,367 | 1,357 | 1,367 | 1,300 | 1,367 |
| 2009-12-24 | 1,360 | 1,360 | 1,355 | 1,359 | 2,600 | 1,359 |
| 2009-12-22 | 1,352 | 1,363 | 1,350 | 1,355 | 3,300 | 1,355 |
| 2009-12-21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,300 | 1,350 |
| 2009-12-18 | 1,354 | 1,355 | 1,330 | 1,347 | 3,900 | 1,347 |
| 2009-12-17 | 1,369 | 1,375 | 1,333 | 1,375 | 5,400 | 1,375 |
| 2009-12-16 | 1,370 | 1,370 | 1,365 | 1,365 | 1,900 | 1,365 |
| 2009-12-15 | 1,365 | 1,369 | 1,345 | 1,369 | 2,500 | 1,369 |
| 2009-12-14 | 1,346 | 1,346 | 1,337 | 1,346 | 2,400 | 1,346 |
| 2009-12-11 | 1,347 | 1,347 | 1,345 | 1,346 | 4,300 | 1,346 |
| 2009-12-10 | 1,375 | 1,375 | 1,336 | 1,346 | 8,100 | 1,346 |
| 2009-12-09 | 1,370 | 1,375 | 1,368 | 1,375 | 6,700 | 1,375 |
| 2009-12-08 | 1,366 | 1,370 | 1,350 | 1,368 | 2,500 | 1,368 |
| 2009-12-07 | 1,380 | 1,389 | 1,331 | 1,340 | 7,800 | 1,340 |
| 2009-12-04 | 1,399 | 1,399 | 1,365 | 1,375 | 5,200 | 1,375 |
| 2009-12-03 | 1,358 | 1,393 | 1,358 | 1,393 | 6,400 | 1,393 |
| 2009-12-02 | 1,381 | 1,381 | 1,361 | 1,361 | 4,100 | 1,361 |
| 2009-12-01 | 1,400 | 1,400 | 1,361 | 1,361 | 9,800 | 1,361 |
| 2009-11-30 | 1,372 | 1,400 | 1,372 | 1,400 | 1,700 | 1,400 |
| 2009-11-27 | 1,420 | 1,421 | 1,380 | 1,380 | 7,300 | 1,380 |
| 2009-11-26 | 1,390 | 1,444 | 1,390 | 1,420 | 2,700 | 1,420 |
| 2009-11-25 | 1,368 | 1,410 | 1,367 | 1,410 | 2,800 | 1,410 |
| 2009-11-24 | 1,440 | 1,440 | 1,368 | 1,378 | 6,100 | 1,378 |
| 2009-11-20 | 1,365 | 1,430 | 1,365 | 1,420 | 5,000 | 1,420 |
| 2009-11-19 | 1,396 | 1,396 | 1,388 | 1,390 | 2,900 | 1,390 |
| 2009-11-18 | 1,363 | 1,404 | 1,363 | 1,394 | 3,500 | 1,394 |
| 2009-11-17 | 1,369 | 1,389 | 1,367 | 1,369 | 4,400 | 1,369 |
| 2009-11-16 | 1,361 | 1,380 | 1,361 | 1,369 | 3,500 | 1,369 |
| 2009-11-13 | 1,420 | 1,420 | 1,380 | 1,380 | 6,900 | 1,380 |
| 2009-11-12 | 1,460 | 1,465 | 1,426 | 1,428 | 5,500 | 1,428 |
| 2009-11-11 | 1,507 | 1,507 | 1,480 | 1,480 | 3,200 | 1,480 |
| 2009-11-10 | 1,504 | 1,514 | 1,504 | 1,510 | 1,400 | 1,510 |
| 2009-11-09 | 1,501 | 1,515 | 1,490 | 1,502 | 4,400 | 1,502 |
| 2009-11-06 | 1,561 | 1,561 | 1,531 | 1,531 | 6,000 | 1,531 |
| 2009-11-05 | 1,579 | 1,579 | 1,550 | 1,550 | 3,900 | 1,550 |
| 2009-11-04 | 1,585 | 1,585 | 1,555 | 1,579 | 3,600 | 1,579 |
| 2009-11-02 | 1,600 | 1,600 | 1,577 | 1,583 | 6,000 | 1,583 |
| 2009-10-30 | 1,625 | 1,630 | 1,625 | 1,625 | 1,700 | 1,625 |
| 2009-10-29 | 1,636 | 1,640 | 1,615 | 1,616 | 6,300 | 1,616 |
| 2009-10-28 | 1,680 | 1,705 | 1,655 | 1,655 | 13,100 | 1,655 |
| 2009-10-27 | 1,740 | 1,740 | 1,708 | 1,715 | 3,200 | 1,715 |
| 2009-10-26 | 1,735 | 1,740 | 1,726 | 1,740 | 1,900 | 1,740 |
| 2009-10-23 | 1,750 | 1,752 | 1,730 | 1,740 | 5,000 | 1,740 |
| 2009-10-22 | 1,750 | 1,760 | 1,705 | 1,736 | 3,500 | 1,736 |
| 2009-10-21 | 1,779 | 1,779 | 1,753 | 1,770 | 3,200 | 1,770 |
| 2009-10-20 | 1,790 | 1,790 | 1,750 | 1,790 | 3,300 | 1,790 |
| 2009-10-19 | 1,803 | 1,803 | 1,783 | 1,790 | 3,600 | 1,790 |
| 2009-10-16 | 1,811 | 1,811 | 1,767 | 1,774 | 11,700 | 1,774 |
| 2009-10-15 | 1,720 | 1,779 | 1,702 | 1,751 | 5,500 | 1,751 |
| 2009-10-14 | 1,678 | 1,720 | 1,665 | 1,720 | 3,800 | 1,720 |
| 2009-10-13 | 1,653 | 1,670 | 1,636 | 1,670 | 5,200 | 1,670 |
| 2009-10-09 | 1,658 | 1,665 | 1,645 | 1,660 | 3,000 | 1,660 |
| 2009-10-08 | 1,668 | 1,669 | 1,626 | 1,659 | 2,900 | 1,659 |
| 2009-10-07 | 1,660 | 1,661 | 1,651 | 1,661 | 1,400 | 1,661 |
| 2009-10-06 | 1,622 | 1,665 | 1,622 | 1,660 | 2,600 | 1,660 |
| 2009-10-05 | 1,661 | 1,665 | 1,596 | 1,652 | 4,300 | 1,652 |
| 2009-10-02 | 1,695 | 1,712 | 1,671 | 1,675 | 4,800 | 1,675 |
| 2009-10-01 | 1,692 | 1,716 | 1,692 | 1,716 | 4,600 | 1,716 |
| 2009-09-30 | 1,679 | 1,699 | 1,679 | 1,696 | 10,300 | 1,696 |
| 2009-09-29 | 1,714 | 1,741 | 1,675 | 1,740 | 22,000 | 1,740 |
| 2009-09-28 | 1,741 | 1,744 | 1,711 | 1,744 | 8,600 | 1,744 |
| 2009-09-25 | 1,695 | 1,760 | 1,695 | 1,741 | 51,300 | 1,741 |
| 2009-09-24 | 1,746 | 1,765 | 1,742 | 1,755 | 89,000 | 1,755 |
| 2009-09-18 | 1,779 | 1,779 | 1,743 | 1,748 | 4,000 | 1,748 |
| 2009-09-17 | 1,743 | 1,778 | 1,740 | 1,770 | 9,500 | 1,770 |
| 2009-09-16 | 1,798 | 1,799 | 1,731 | 1,740 | 17,500 | 1,740 |
| 2009-09-15 | 1,736 | 1,740 | 1,725 | 1,740 | 1,400 | 1,740 |
| 2009-09-14 | 1,756 | 1,757 | 1,700 | 1,736 | 7,100 | 1,736 |
| 2009-09-11 | 1,724 | 1,775 | 1,721 | 1,757 | 6,100 | 1,757 |
| 2009-09-10 | 1,750 | 1,761 | 1,711 | 1,749 | 4,600 | 1,749 |
| 2009-09-09 | 1,752 | 1,765 | 1,750 | 1,752 | 1,300 | 1,752 |
| 2009-09-08 | 1,766 | 1,780 | 1,755 | 1,765 | 2,900 | 1,765 |
| 2009-09-07 | 1,752 | 1,782 | 1,752 | 1,780 | 4,600 | 1,780 |
| 2009-09-04 | 1,780 | 1,790 | 1,771 | 1,780 | 5,700 | 1,780 |
| 2009-09-03 | 1,790 | 1,799 | 1,771 | 1,780 | 6,200 | 1,780 |
| 2009-09-02 | 1,797 | 1,820 | 1,777 | 1,820 | 9,100 | 1,820 |
| 2009-09-01 | 1,780 | 1,800 | 1,777 | 1,800 | 9,400 | 1,800 |
| 2009-08-31 | 1,801 | 1,830 | 1,777 | 1,777 | 9,400 | 1,777 |
| 2009-08-28 | 1,750 | 1,780 | 1,750 | 1,777 | 11,100 | 1,777 |
| 2009-08-27 | 1,722 | 1,747 | 1,715 | 1,745 | 6,400 | 1,745 |
| 2009-08-26 | 1,720 | 1,730 | 1,700 | 1,720 | 9,100 | 1,720 |
| 2009-08-25 | 1,758 | 1,779 | 1,722 | 1,722 | 8,200 | 1,722 |
| 2009-08-24 | 1,709 | 1,788 | 1,700 | 1,785 | 17,800 | 1,785 |
| 2009-08-21 | 1,609 | 1,650 | 1,595 | 1,650 | 16,100 | 1,650 |
| 2009-08-20 | 1,635 | 1,643 | 1,560 | 1,586 | 33,700 | 1,586 |
| 2009-08-19 | 1,690 | 1,700 | 1,621 | 1,665 | 34,200 | 1,665 |
| 2009-08-18 | 1,725 | 1,750 | 1,725 | 1,750 | 13,200 | 1,750 |
| 2009-08-17 | 1,720 | 1,772 | 1,720 | 1,755 | 24,200 | 1,755 |
| 2009-08-14 | 1,762 | 1,790 | 1,720 | 1,750 | 27,900 | 1,750 |
| 2009-08-13 | 1,790 | 1,804 | 1,762 | 1,762 | 10,600 | 1,762 |
| 2009-08-12 | 1,851 | 1,851 | 1,739 | 1,820 | 19,100 | 1,820 |
| 2009-08-11 | 1,865 | 1,880 | 1,815 | 1,851 | 17,900 | 1,851 |
| 2009-08-10 | 1,823 | 1,870 | 1,823 | 1,860 | 6,800 | 1,860 |
| 2009-08-07 | 1,780 | 1,870 | 1,751 | 1,811 | 16,300 | 1,811 |
| 2009-08-06 | 1,710 | 1,810 | 1,660 | 1,780 | 33,100 | 1,780 |
| 2009-08-05 | 1,978 | 1,980 | 1,830 | 1,830 | 15,400 | 1,830 |
| 2009-08-04 | 1,910 | 1,985 | 1,910 | 1,950 | 34,500 | 1,950 |
| 2009-08-03 | 1,866 | 1,910 | 1,826 | 1,899 | 20,600 | 1,899 |
| 2009-07-31 | 1,790 | 1,830 | 1,770 | 1,825 | 12,500 | 1,825 |
| 2009-07-30 | 1,748 | 1,783 | 1,742 | 1,783 | 19,300 | 1,783 |
| 2009-07-29 | 1,698 | 1,750 | 1,690 | 1,746 | 21,500 | 1,746 |
| 2009-07-28 | 1,625 | 1,685 | 1,625 | 1,685 | 43,600 | 1,685 |
| 2009-07-27 | 1,660 | 1,660 | 1,603 | 1,625 | 11,400 | 1,625 |
| 2009-07-24 | 1,629 | 1,660 | 1,629 | 1,640 | 12,400 | 1,640 |
| 2009-07-23 | 1,625 | 1,642 | 1,610 | 1,620 | 21,200 | 1,620 |
| 2009-07-22 | 1,616 | 1,638 | 1,604 | 1,625 | 30,200 | 1,625 |
| 2009-07-21 | 1,592 | 1,625 | 1,592 | 1,600 | 13,400 | 1,600 |
| 2009-07-17 | 1,530 | 1,634 | 1,530 | 1,562 | 31,700 | 1,562 |
| 2009-07-16 | 1,495 | 1,517 | 1,490 | 1,516 | 18,200 | 1,516 |
| 2009-07-15 | 1,448 | 1,480 | 1,440 | 1,480 | 11,300 | 1,480 |
| 2009-07-14 | 1,414 | 1,444 | 1,414 | 1,434 | 12,500 | 1,434 |
| 2009-07-13 | 1,434 | 1,439 | 1,415 | 1,415 | 14,000 | 1,415 |
| 2009-07-10 | 1,381 | 1,441 | 1,381 | 1,440 | 17,500 | 1,440 |
| 2009-07-09 | 1,375 | 1,385 | 1,366 | 1,375 | 20,100 | 1,375 |
| 2009-07-08 | 1,380 | 1,383 | 1,360 | 1,380 | 31,400 | 1,380 |
| 2009-07-07 | 1,391 | 1,400 | 1,380 | 1,380 | 13,300 | 1,380 |
| 2009-07-06 | 1,339 | 1,390 | 1,339 | 1,370 | 19,100 | 1,370 |
| 2009-07-03 | 1,298 | 1,340 | 1,298 | 1,339 | 10,100 | 1,339 |
| 2009-07-02 | 1,290 | 1,315 | 1,289 | 1,298 | 23,000 | 1,298 |
| 2009-07-01 | 1,300 | 1,300 | 1,262 | 1,290 | 38,100 | 1,290 |
| 2009-06-30 | 1,281 | 1,315 | 1,281 | 1,300 | 15,600 | 1,300 |
| 2009-06-29 | 1,304 | 1,327 | 1,260 | 1,289 | 40,500 | 1,289 |
| 2009-06-26 | 1,360 | 1,364 | 1,286 | 1,344 | 21,100 | 1,344 |
| 2009-06-25 | 1,350 | 1,360 | 1,330 | 1,355 | 9,200 | 1,355 |
| 2009-06-24 | 1,352 | 1,380 | 1,330 | 1,350 | 12,300 | 1,350 |
| 2009-06-23 | 1,346 | 1,370 | 1,340 | 1,356 | 11,500 | 1,356 |
| 2009-06-22 | 1,330 | 1,345 | 1,328 | 1,345 | 7,300 | 1,345 |
| 2009-06-19 | 1,318 | 1,338 | 1,318 | 1,330 | 5,400 | 1,330 |
| 2009-06-18 | 1,328 | 1,340 | 1,290 | 1,330 | 8,100 | 1,330 |
| 2009-06-17 | 1,311 | 1,327 | 1,286 | 1,327 | 15,000 | 1,327 |
| 2009-06-16 | 1,280 | 1,320 | 1,270 | 1,315 | 24,000 | 1,315 |
| 2009-06-15 | 1,267 | 1,290 | 1,255 | 1,260 | 22,600 | 1,260 |
| 2009-06-12 | 1,220 | 1,272 | 1,220 | 1,265 | 21,600 | 1,265 |
| 2009-06-11 | 1,200 | 1,250 | 1,190 | 1,221 | 25,600 | 1,221 |
| 2009-06-10 | 1,233 | 1,233 | 1,215 | 1,220 | 28,900 | 1,220 |
| 2009-06-09 | 1,229 | 1,248 | 1,220 | 1,248 | 13,100 | 1,248 |
| 2009-06-08 | 1,181 | 1,210 | 1,171 | 1,198 | 8,800 | 1,198 |
| 2009-06-05 | 1,215 | 1,219 | 1,170 | 1,170 | 17,100 | 1,170 |
| 2009-06-04 | 1,176 | 1,183 | 1,160 | 1,175 | 7,600 | 1,175 |
| 2009-06-03 | 1,176 | 1,195 | 1,167 | 1,190 | 11,900 | 1,190 |
| 2009-06-02 | 1,152 | 1,188 | 1,152 | 1,182 | 10,800 | 1,182 |
| 2009-06-01 | 1,080 | 1,170 | 1,078 | 1,167 | 18,000 | 1,167 |
| 2009-05-29 | 1,106 | 1,130 | 1,081 | 1,081 | 16,800 | 1,081 |
| 2009-05-28 | 1,085 | 1,110 | 1,085 | 1,105 | 20,500 | 1,105 |
| 2009-05-27 | 1,110 | 1,120 | 1,071 | 1,085 | 18,300 | 1,085 |
| 2009-05-26 | 1,045 | 1,070 | 1,037 | 1,070 | 20,300 | 1,070 |
| 2009-05-25 | 1,040 | 1,070 | 1,020 | 1,043 | 32,800 | 1,043 |
| 2009-05-22 | 1,017 | 1,026 | 1,011 | 1,020 | 18,000 | 1,020 |
| 2009-05-21 | 1,010 | 1,015 | 999 | 1,014 | 25,600 | 1,014 |
| 2009-05-20 | 999 | 1,013 | 995 | 999 | 17,800 | 999 |
| 2009-05-19 | 1,005 | 1,020 | 996 | 1,000 | 28,000 | 1,000 |
| 2009-05-18 | 1,010 | 1,010 | 999 | 1,004 | 19,700 | 1,004 |
| 2009-05-15 | 1,020 | 1,030 | 1,010 | 1,023 | 11,700 | 1,023 |
| 2009-05-14 | 998 | 1,020 | 988 | 1,020 | 15,500 | 1,020 |
| 2009-05-13 | 991 | 1,009 | 990 | 998 | 12,600 | 998 |
| 2009-05-12 | 1,000 | 1,004 | 992 | 997 | 9,200 | 997 |
| 2009-05-11 | 995 | 1,010 | 992 | 997 | 21,100 | 997 |
| 2009-05-08 | 1,009 | 1,009 | 998 | 1,000 | 23,600 | 1,000 |
| 2009-05-07 | 1,022 | 1,039 | 1,005 | 1,005 | 27,300 | 1,005 |
| 2009-05-01 | 1,014 | 1,014 | 994 | 1,008 | 19,800 | 1,008 |
| 2009-04-30 | 990 | 996 | 981 | 990 | 10,400 | 990 |
| 2009-04-28 | 962 | 985 | 960 | 971 | 69,600 | 971 |
| 2009-04-27 | 915 | 918 | 900 | 914 | 17,700 | 914 |
| 2009-04-24 | 935 | 935 | 916 | 917 | 8,500 | 917 |
| 2009-04-23 | 944 | 945 | 936 | 945 | 8,500 | 945 |
| 2009-04-22 | 932 | 960 | 930 | 947 | 8,100 | 947 |
| 2009-04-21 | 916 | 955 | 910 | 935 | 7,500 | 935 |
| 2009-04-20 | 960 | 960 | 901 | 915 | 29,500 | 915 |
| 2009-04-17 | 881 | 882 | 860 | 860 | 6,900 | 860 |
| 2009-04-16 | 900 | 900 | 884 | 884 | 6,600 | 884 |
| 2009-04-15 | 890 | 900 | 887 | 899 | 9,200 | 899 |
| 2009-04-14 | 898 | 900 | 885 | 900 | 8,500 | 900 |
| 2009-04-13 | 908 | 908 | 899 | 900 | 13,300 | 900 |
| 2009-04-10 | 920 | 925 | 915 | 919 | 6,200 | 919 |
| 2009-04-09 | 914 | 920 | 906 | 920 | 7,300 | 920 |
| 2009-04-08 | 900 | 914 | 865 | 905 | 19,500 | 905 |
| 2009-04-07 | 929 | 929 | 925 | 929 | 11,600 | 929 |
| 2009-04-06 | 919 | 930 | 919 | 929 | 4,800 | 929 |
| 2009-04-03 | 939 | 939 | 910 | 919 | 5,200 | 919 |
| 2009-04-02 | 898 | 910 | 895 | 899 | 8,900 | 899 |
| 2009-04-01 | 900 | 900 | 875 | 890 | 17,100 | 890 |
| 2009-03-31 | 950 | 955 | 890 | 890 | 18,700 | 890 |
| 2009-03-30 | 923 | 938 | 911 | 931 | 11,900 | 931 |
| 2009-03-27 | 877 | 898 | 875 | 897 | 18,000 | 897 |
| 2009-03-26 | 835 | 850 | 835 | 850 | 11,600 | 850 |
| 2009-03-25 | 836 | 844 | 831 | 840 | 30,200 | 840 |
| 2009-03-24 | 843 | 850 | 811 | 835 | 28,500 | 835 |
| 2009-03-23 | 802 | 825 | 801 | 813 | 14,400 | 813 |
| 2009-03-19 | 804 | 815 | 798 | 798 | 18,600 | 798 |
| 2009-03-18 | 816 | 836 | 796 | 803 | 27,600 | 803 |
| 2009-03-17 | 796 | 813 | 796 | 806 | 21,500 | 806 |
| 2009-03-16 | 765 | 780 | 764 | 776 | 7,400 | 776 |
| 2009-03-13 | 770 | 789 | 764 | 764 | 14,000 | 764 |
| 2009-03-12 | 775 | 781 | 765 | 766 | 3,600 | 766 |
| 2009-03-11 | 759 | 780 | 759 | 777 | 6,900 | 777 |
| 2009-03-10 | 773 | 773 | 761 | 764 | 3,300 | 764 |
| 2009-03-09 | 761 | 777 | 761 | 767 | 5,500 | 767 |
| 2009-03-06 | 770 | 773 | 760 | 761 | 6,000 | 761 |
| 2009-03-05 | 786 | 786 | 776 | 776 | 7,200 | 776 |
| 2009-03-04 | 791 | 794 | 762 | 776 | 14,600 | 776 |
| 2009-03-03 | 808 | 808 | 788 | 794 | 8,900 | 794 |
| 2009-03-02 | 837 | 838 | 820 | 822 | 9,600 | 822 |
| 2009-02-27 | 843 | 852 | 824 | 835 | 12,400 | 835 |
| 2009-02-26 | 848 | 870 | 838 | 840 | 5,900 | 840 |
| 2009-02-25 | 844 | 878 | 844 | 850 | 5,100 | 850 |
| 2009-02-24 | 854 | 854 | 832 | 832 | 2,100 | 832 |
| 2009-02-23 | 877 | 880 | 860 | 860 | 4,800 | 860 |
| 2009-02-20 | 896 | 896 | 881 | 887 | 5,900 | 887 |
| 2009-02-19 | 895 | 905 | 895 | 900 | 2,200 | 900 |
| 2009-02-18 | 900 | 900 | 888 | 895 | 2,600 | 895 |
| 2009-02-17 | 905 | 914 | 900 | 900 | 8,700 | 900 |
| 2009-02-16 | 930 | 932 | 905 | 914 | 10,600 | 914 |
| 2009-02-13 | 961 | 963 | 934 | 941 | 11,000 | 941 |
| 2009-02-12 | 980 | 980 | 960 | 960 | 1,500 | 960 |
| 2009-02-10 | 1,000 | 1,000 | 986 | 990 | 1,100 | 990 |
| 2009-02-09 | 1,000 | 1,003 | 990 | 1,000 | 2,600 | 1,000 |
| 2009-02-06 | 990 | 1,010 | 990 | 1,010 | 600 | 1,010 |
| 2009-02-05 | 1,000 | 1,001 | 988 | 990 | 4,600 | 990 |
| 2009-02-04 | 1,029 | 1,030 | 1,000 | 1,020 | 4,100 | 1,020 |
| 2009-02-03 | 1,050 | 1,051 | 1,025 | 1,030 | 6,500 | 1,030 |
| 2009-02-02 | 995 | 1,020 | 995 | 1,020 | 4,100 | 1,020 |
| 2009-01-30 | 1,033 | 1,042 | 1,000 | 1,001 | 10,800 | 1,001 |
| 2009-01-29 | 1,070 | 1,090 | 1,069 | 1,070 | 9,900 | 1,070 |
| 2009-01-28 | 1,125 | 1,140 | 1,100 | 1,100 | 18,400 | 1,100 |
| 2009-01-27 | 1,101 | 1,150 | 1,100 | 1,113 | 7,700 | 1,113 |
| 2009-01-26 | 1,120 | 1,130 | 1,101 | 1,101 | 5,900 | 1,101 |
| 2009-01-23 | 1,125 | 1,128 | 1,120 | 1,120 | 600 | 1,120 |
| 2009-01-22 | 1,131 | 1,140 | 1,113 | 1,123 | 2,900 | 1,123 |
| 2009-01-21 | 1,144 | 1,149 | 1,131 | 1,131 | 1,300 | 1,131 |
| 2009-01-20 | 1,149 | 1,150 | 1,135 | 1,149 | 1,700 | 1,149 |
| 2009-01-19 | 1,137 | 1,153 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2009-01-16 | 1,125 | 1,151 | 1,125 | 1,136 | 4,800 | 1,136 |
| 2009-01-15 | 1,136 | 1,175 | 1,125 | 1,131 | 6,000 | 1,131 |
| 2009-01-14 | 1,135 | 1,156 | 1,135 | 1,156 | 3,400 | 1,156 |
| 2009-01-13 | 1,175 | 1,175 | 1,133 | 1,155 | 2,500 | 1,155 |
| 2009-01-09 | 1,175 | 1,175 | 1,170 | 1,175 | 700 | 1,175 |
| 2009-01-08 | 1,194 | 1,220 | 1,160 | 1,175 | 11,900 | 1,175 |
| 2009-01-07 | 1,176 | 1,180 | 1,160 | 1,175 | 9,900 | 1,175 |
| 2009-01-06 | 1,156 | 1,200 | 1,155 | 1,175 | 5,000 | 1,175 |
| 2009-01-05 | 1,300 | 1,300 | 1,125 | 1,155 | 5,900 | 1,155 |
分割・併合履歴 ： [2000-03-28]1株→2株
