9381 (株)エーアイテイー 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 | 143,200 | 143,200 | 142,200 | 142,200 | 3 | 177.75 |
| 2009-12-29 | 143,504 | 143,504 | 142,304 | 142,304 | 8 | 177.88 |
| 2009-12-28 | 140,000 | 143,504 | 139,504 | 142,200 | 28 | 177.75 |
| 2009-12-25 | 136,504 | 138,000 | 136,000 | 138,000 | 6 | 172.50 |
| 2009-12-24 | 134,800 | 136,800 | 134,800 | 136,000 | 8 | 170 |
| 2009-12-22 | 135,200 | 135,200 | 135,104 | 135,104 | 3 | 168.88 |
| 2009-12-21 | 135,000 | 135,000 | 135,000 | 135,000 | 42 | 168.75 |
| 2009-12-18 | 135,000 | 135,000 | 135,000 | 135,000 | 4 | 168.75 |
| 2009-12-15 | 135,000 | 137,504 | 135,000 | 137,504 | 8 | 171.88 |
| 2009-12-14 | 135,000 | 135,000 | 135,000 | 135,000 | 3 | 168.75 |
| 2009-12-11 | 135,000 | 135,000 | 135,000 | 135,000 | 7 | 168.75 |
| 2009-12-10 | 132,000 | 134,904 | 132,000 | 132,000 | 11 | 165 |
| 2009-12-09 | 132,000 | 132,400 | 130,400 | 131,000 | 17 | 163.75 |
| 2009-12-08 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 172.50 |
| 2009-12-07 | 137,104 | 138,000 | 137,104 | 138,000 | 8 | 172.50 |
| 2009-12-04 | 137,800 | 137,800 | 137,000 | 137,104 | 5 | 171.38 |
| 2009-12-03 | 132,504 | 136,000 | 132,504 | 136,000 | 43 | 170 |
| 2009-12-02 | 132,200 | 135,000 | 132,200 | 132,504 | 42 | 165.63 |
| 2009-12-01 | 132,000 | 132,200 | 130,000 | 132,200 | 9 | 165.25 |
| 2009-11-30 | 137,000 | 137,000 | 132,000 | 132,000 | 4 | 165 |
| 2009-11-27 | 138,800 | 138,800 | 138,800 | 138,800 | 16 | 173.50 |
| 2009-11-26 | 132,000 | 134,800 | 132,000 | 134,800 | 5 | 168.50 |
| 2009-11-25 | 135,000 | 135,000 | 134,000 | 134,000 | 3 | 167.50 |
| 2009-11-24 | 135,000 | 135,000 | 135,000 | 135,000 | 3 | 168.75 |
| 2009-11-20 | 137,000 | 139,904 | 136,000 | 139,000 | 18 | 173.75 |
| 2009-11-19 | 128,600 | 128,704 | 128,104 | 128,200 | 14 | 160.25 |
| 2009-11-18 | 132,000 | 132,000 | 128,104 | 128,200 | 12 | 160.25 |
| 2009-11-17 | 138,000 | 138,000 | 134,000 | 134,000 | 4 | 167.50 |
| 2009-11-16 | 135,000 | 139,000 | 135,000 | 136,304 | 116 | 170.38 |
| 2009-11-13 | 137,504 | 137,600 | 137,504 | 137,504 | 9 | 171.88 |
| 2009-11-12 | 133,504 | 138,000 | 133,504 | 137,504 | 7 | 171.88 |
| 2009-11-11 | 133,400 | 133,600 | 133,000 | 133,000 | 8 | 166.25 |
| 2009-11-10 | 133,600 | 133,600 | 133,600 | 133,600 | 1 | 167 |
| 2009-11-09 | 135,200 | 137,304 | 135,200 | 135,304 | 5 | 169.13 |
| 2009-11-06 | 133,200 | 133,200 | 133,200 | 133,200 | 1 | 166.50 |
| 2009-11-05 | 135,104 | 137,104 | 135,104 | 135,200 | 5 | 169 |
| 2009-11-04 | 131,000 | 135,000 | 130,304 | 135,000 | 21 | 168.75 |
| 2009-11-02 | 131,000 | 133,400 | 130,200 | 133,000 | 19 | 166.25 |
| 2009-10-30 | 132,600 | 135,000 | 132,600 | 135,000 | 12 | 168.75 |
| 2009-10-29 | 133,000 | 133,000 | 130,104 | 131,200 | 32 | 164 |
| 2009-10-28 | 134,904 | 135,000 | 134,000 | 134,000 | 16 | 167.50 |
| 2009-10-27 | 140,400 | 140,400 | 135,000 | 135,000 | 19 | 168.75 |
| 2009-10-26 | 140,904 | 140,904 | 138,000 | 140,000 | 15 | 175 |
| 2009-10-23 | 136,504 | 139,000 | 136,504 | 138,704 | 7 | 173.38 |
| 2009-10-22 | 136,000 | 136,504 | 136,000 | 136,504 | 8 | 170.63 |
| 2009-10-21 | 136,000 | 136,000 | 135,000 | 136,000 | 4 | 170 |
| 2009-10-20 | 135,104 | 136,000 | 135,000 | 136,000 | 9 | 170 |
| 2009-10-16 | 141,304 | 141,304 | 138,000 | 138,000 | 12 | 172.50 |
| 2009-10-15 | 142,504 | 143,000 | 141,304 | 142,000 | 28 | 177.50 |
| 2009-10-14 | 144,504 | 144,504 | 143,000 | 143,000 | 3 | 178.75 |
| 2009-10-13 | 147,600 | 147,600 | 143,000 | 143,000 | 20 | 178.75 |
| 2009-10-09 | 141,104 | 144,000 | 141,104 | 142,104 | 55 | 177.63 |
| 2009-10-08 | 137,400 | 139,504 | 137,400 | 139,504 | 36 | 174.38 |
| 2009-10-07 | 133,000 | 137,104 | 133,000 | 137,104 | 25 | 171.38 |
| 2009-10-06 | 131,504 | 133,104 | 131,000 | 133,000 | 18 | 166.25 |
| 2009-10-05 | 133,600 | 133,600 | 131,504 | 131,704 | 31 | 164.63 |
| 2009-10-02 | 133,000 | 145,000 | 131,504 | 133,600 | 117 | 167 |
| 2009-10-01 | 135,000 | 136,000 | 134,000 | 134,904 | 15 | 168.63 |
| 2009-09-30 | 132,104 | 136,400 | 132,104 | 136,104 | 12 | 170.13 |
| 2009-09-29 | 131,000 | 131,600 | 131,000 | 131,600 | 5 | 164.50 |
| 2009-09-28 | 137,000 | 137,000 | 132,600 | 133,000 | 23 | 166.25 |
| 2009-09-25 | 133,000 | 133,000 | 132,600 | 132,600 | 4 | 165.75 |
| 2009-09-24 | 134,400 | 134,400 | 132,104 | 132,504 | 8 | 165.63 |
| 2009-09-18 | 134,000 | 134,000 | 133,504 | 133,600 | 37 | 167 |
| 2009-09-17 | 133,000 | 134,000 | 130,400 | 134,000 | 22 | 167.50 |
| 2009-09-16 | 128,000 | 133,800 | 128,000 | 133,000 | 25 | 166.25 |
| 2009-09-15 | 126,400 | 126,400 | 125,000 | 125,000 | 42 | 156.25 |
| 2009-09-14 | 130,104 | 130,104 | 128,000 | 128,000 | 19 | 160 |
| 2009-09-11 | 125,704 | 126,000 | 125,504 | 126,000 | 16 | 157.50 |
| 2009-09-10 | 127,000 | 127,000 | 125,904 | 126,000 | 8 | 157.50 |
| 2009-09-09 | 127,000 | 127,104 | 127,000 | 127,104 | 7 | 158.88 |
| 2009-09-08 | 129,000 | 129,000 | 127,304 | 127,304 | 15 | 159.13 |
| 2009-09-07 | 135,000 | 135,000 | 127,000 | 131,000 | 50 | 163.75 |
| 2009-09-04 | 139,000 | 139,000 | 135,000 | 135,000 | 5 | 168.75 |
| 2009-09-03 | 133,400 | 133,400 | 132,504 | 133,000 | 6 | 166.25 |
| 2009-09-02 | 135,304 | 139,304 | 134,000 | 134,000 | 8 | 167.50 |
| 2009-08-31 | 137,200 | 137,200 | 137,200 | 137,200 | 2 | 171.50 |
| 2009-08-28 | 138,000 | 138,000 | 137,000 | 137,104 | 3 | 171.38 |
| 2009-08-27 | 138,904 | 140,000 | 137,800 | 140,000 | 21 | 175 |
| 2009-08-26 | 138,200 | 139,000 | 138,000 | 139,000 | 13 | 173.75 |
| 2009-08-25 | 139,800 | 139,800 | 138,000 | 139,200 | 9 | 174 |
| 2009-08-24 | 140,200 | 140,600 | 139,200 | 139,800 | 19 | 174.75 |
| 2009-08-21 | 144,304 | 144,304 | 140,304 | 140,304 | 8 | 175.38 |
| 2009-08-20 | 140,000 | 141,000 | 140,000 | 140,304 | 13 | 175.38 |
| 2009-08-19 | 142,000 | 142,000 | 137,000 | 137,200 | 29 | 171.50 |
| 2009-08-18 | 145,000 | 148,000 | 142,000 | 144,000 | 78 | 180 |
| 2009-08-17 | 132,000 | 150,000 | 129,104 | 150,000 | 59 | 187.50 |
| 2009-08-14 | 130,000 | 130,104 | 130,000 | 130,000 | 11 | 162.50 |
| 2009-08-13 | 130,000 | 130,000 | 128,504 | 128,504 | 10 | 160.63 |
| 2009-08-12 | 130,104 | 130,104 | 130,104 | 130,104 | 1 | 162.63 |
| 2009-08-11 | 136,704 | 136,704 | 130,000 | 130,000 | 12 | 162.50 |
| 2009-08-10 | 135,000 | 135,000 | 135,000 | 135,000 | 3 | 168.75 |
| 2009-08-07 | 124,000 | 127,000 | 124,000 | 127,000 | 37 | 158.75 |
| 2009-08-06 | 134,000 | 134,000 | 134,000 | 134,000 | 5 | 167.50 |
| 2009-08-05 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 172.50 |
| 2009-08-04 | 139,800 | 139,800 | 138,000 | 138,000 | 4 | 172.50 |
| 2009-08-03 | 136,000 | 142,000 | 136,000 | 142,000 | 6 | 177.50 |
| 2009-07-31 | 137,000 | 140,000 | 136,000 | 136,000 | 44 | 170 |
| 2009-07-30 | 141,000 | 141,000 | 136,000 | 136,000 | 3 | 170 |
| 2009-07-29 | 142,200 | 142,200 | 142,200 | 142,200 | 1 | 177.75 |
| 2009-07-28 | 144,800 | 144,800 | 144,800 | 144,800 | 1 | 181 |
| 2009-07-27 | 144,904 | 144,904 | 143,000 | 143,000 | 27 | 178.75 |
| 2009-07-24 | 140,000 | 140,000 | 138,600 | 140,000 | 19 | 175 |
| 2009-07-23 | 136,400 | 136,400 | 136,400 | 136,400 | 1 | 170.50 |
| 2009-07-22 | 136,200 | 136,200 | 136,200 | 136,200 | 1 | 170.25 |
| 2009-07-21 | 135,104 | 136,000 | 135,000 | 136,000 | 25 | 170 |
| 2009-07-17 | 134,104 | 135,904 | 134,104 | 135,000 | 24 | 168.75 |
| 2009-07-16 | 130,400 | 135,000 | 130,400 | 134,000 | 65 | 167.50 |
| 2009-07-15 | 128,800 | 131,000 | 128,800 | 129,800 | 5 | 162.25 |
| 2009-07-14 | 130,000 | 130,504 | 128,504 | 128,600 | 20 | 160.75 |
| 2009-07-13 | 136,000 | 136,000 | 128,104 | 128,104 | 24 | 160.13 |
| 2009-07-10 | 128,200 | 132,000 | 128,200 | 129,504 | 24 | 161.88 |
| 2009-07-09 | 137,600 | 137,600 | 133,000 | 134,000 | 47 | 167.50 |
| 2009-07-08 | 139,200 | 139,200 | 137,504 | 139,000 | 28 | 173.75 |
| 2009-07-07 | 144,000 | 144,000 | 140,000 | 141,200 | 44 | 176.50 |
| 2009-07-06 | 140,304 | 143,504 | 140,304 | 143,504 | 90 | 179.38 |
| 2009-07-03 | 123,600 | 147,600 | 123,504 | 139,000 | 95 | 173.75 |
| 2009-07-02 | 130,000 | 130,000 | 127,000 | 127,600 | 21 | 159.50 |
| 2009-07-01 | 127,504 | 127,504 | 127,504 | 127,504 | 2 | 159.38 |
| 2009-06-30 | 127,504 | 127,504 | 127,000 | 127,000 | 13 | 158.75 |
| 2009-06-29 | 127,704 | 127,704 | 125,800 | 127,400 | 16 | 159.25 |
| 2009-06-26 | 125,104 | 125,104 | 122,000 | 122,200 | 14 | 152.75 |
| 2009-06-25 | 124,904 | 125,000 | 124,904 | 125,000 | 3 | 156.25 |
| 2009-06-24 | 121,904 | 122,000 | 121,504 | 121,504 | 8 | 151.88 |
| 2009-06-23 | 120,504 | 122,000 | 120,504 | 121,904 | 6 | 152.38 |
| 2009-06-22 | 118,104 | 127,904 | 118,104 | 122,000 | 32 | 152.50 |
| 2009-06-19 | 126,104 | 126,104 | 119,000 | 120,000 | 18 | 150 |
| 2009-06-18 | 131,304 | 131,304 | 121,000 | 126,000 | 30 | 157.50 |
| 2009-06-17 | 139,000 | 139,000 | 131,000 | 133,104 | 24 | 166.38 |
| 2009-06-16 | 143,800 | 144,504 | 141,200 | 141,200 | 33 | 176.50 |
| 2009-06-15 | 145,000 | 149,504 | 144,904 | 149,000 | 54 | 186.25 |
| 2009-06-12 | 147,600 | 149,000 | 133,504 | 142,000 | 135 | 177.50 |
| 2009-06-11 | 116,600 | 136,504 | 116,504 | 131,504 | 128 | 164.38 |
| 2009-06-10 | 111,000 | 116,504 | 111,000 | 116,504 | 10 | 145.63 |
| 2009-06-09 | 110,000 | 114,000 | 109,200 | 113,000 | 37 | 141.25 |
| 2009-06-08 | 114,000 | 114,000 | 111,000 | 111,000 | 32 | 138.75 |
| 2009-06-05 | 116,200 | 118,000 | 110,000 | 114,000 | 88 | 142.50 |
| 2009-06-04 | 114,600 | 116,800 | 114,600 | 115,600 | 17 | 144.50 |
| 2009-06-03 | 110,000 | 116,000 | 110,000 | 115,000 | 46 | 143.75 |
| 2009-06-02 | 117,504 | 117,504 | 106,504 | 109,000 | 98 | 136.25 |
| 2009-06-01 | 105,304 | 122,000 | 105,304 | 113,504 | 145 | 141.88 |
| 2009-05-29 | 97,904 | 102,000 | 96,800 | 102,000 | 61 | 127.50 |
| 2009-05-28 | 96,904 | 98,400 | 96,400 | 98,000 | 19 | 122.50 |
| 2009-05-27 | 95,704 | 97,904 | 95,704 | 97,304 | 64 | 121.63 |
| 2009-05-26 | 98,304 | 98,504 | 97,200 | 98,504 | 27 | 123.13 |
| 2009-05-25 | 94,000 | 96,904 | 94,000 | 95,904 | 14 | 119.88 |
| 2009-05-22 | 93,000 | 94,000 | 93,000 | 93,904 | 9 | 117.38 |
| 2009-05-21 | 94,000 | 95,000 | 93,000 | 95,000 | 6 | 118.75 |
| 2009-05-20 | 95,000 | 96,000 | 95,000 | 95,000 | 13 | 118.75 |
| 2009-05-19 | 96,200 | 96,200 | 95,000 | 96,200 | 23 | 120.25 |
| 2009-05-18 | 96,304 | 96,304 | 96,000 | 96,000 | 139 | 120 |
| 2009-05-15 | 94,104 | 97,504 | 94,000 | 95,600 | 18 | 119.50 |
| 2009-05-14 | 88,104 | 93,800 | 88,104 | 93,800 | 31 | 117.25 |
| 2009-05-13 | 86,904 | 88,000 | 86,904 | 88,000 | 10 | 110 |
| 2009-05-12 | 88,800 | 89,000 | 88,800 | 89,000 | 4 | 111.25 |
| 2009-05-11 | 89,400 | 89,504 | 87,800 | 87,800 | 4 | 109.75 |
| 2009-05-08 | 85,104 | 85,504 | 85,104 | 85,504 | 21 | 106.88 |
| 2009-05-07 | 85,504 | 85,504 | 84,000 | 85,000 | 7 | 106.25 |
| 2009-05-01 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 106.25 |
| 2009-04-30 | 84,800 | 88,800 | 84,800 | 85,000 | 16 | 106.25 |
| 2009-04-28 | 85,800 | 85,800 | 85,800 | 85,800 | 1 | 107.25 |
| 2009-04-27 | 87,304 | 88,800 | 87,000 | 88,800 | 22 | 111 |
| 2009-04-24 | 85,504 | 87,000 | 84,104 | 87,000 | 16 | 108.75 |
| 2009-04-23 | 83,504 | 83,504 | 83,504 | 83,504 | 1 | 104.38 |
| 2009-04-22 | 82,000 | 82,504 | 82,000 | 82,000 | 12 | 102.50 |
| 2009-04-21 | 81,000 | 83,504 | 81,000 | 82,504 | 14 | 103.13 |
| 2009-04-20 | 85,000 | 85,000 | 80,104 | 82,000 | 34 | 102.50 |
| 2009-04-17 | 85,904 | 85,904 | 85,000 | 85,000 | 15 | 106.25 |
| 2009-04-16 | 89,000 | 89,000 | 86,800 | 86,800 | 17 | 108.50 |
| 2009-04-15 | 89,104 | 90,000 | 88,800 | 89,800 | 11 | 112.25 |
| 2009-04-14 | 88,200 | 90,000 | 88,200 | 89,000 | 15 | 111.25 |
| 2009-04-13 | 84,800 | 86,800 | 84,800 | 86,800 | 24 | 108.50 |
| 2009-04-10 | 83,904 | 84,504 | 82,904 | 84,504 | 27 | 105.63 |
| 2009-04-09 | 83,904 | 83,904 | 83,800 | 83,800 | 20 | 104.75 |
| 2009-04-08 | 80,200 | 84,000 | 80,200 | 83,600 | 12 | 104.50 |
| 2009-04-07 | 80,000 | 82,400 | 80,000 | 82,400 | 10 | 103 |
| 2009-04-06 | 83,000 | 83,000 | 77,704 | 80,000 | 29 | 100 |
| 2009-04-03 | 83,200 | 84,504 | 81,000 | 82,000 | 58 | 102.50 |
| 2009-04-02 | 78,104 | 82,000 | 78,104 | 81,904 | 18 | 102.38 |
| 2009-04-01 | 76,104 | 77,200 | 76,104 | 77,200 | 7 | 96.50 |
| 2009-03-31 | 75,000 | 81,504 | 75,000 | 78,104 | 11 | 97.63 |
| 2009-03-30 | 76,000 | 76,000 | 74,000 | 74,000 | 5 | 92.50 |
| 2009-03-27 | 76,504 | 78,000 | 76,504 | 76,600 | 21 | 95.75 |
| 2009-03-26 | 71,504 | 74,000 | 71,504 | 73,504 | 16 | 91.88 |
| 2009-03-25 | 70,304 | 72,000 | 70,304 | 72,000 | 8 | 90 |
| 2009-03-24 | 70,000 | 70,600 | 70,000 | 70,200 | 5 | 87.75 |
| 2009-03-23 | 70,000 | 70,000 | 68,600 | 70,000 | 10 | 87.50 |
| 2009-03-19 | 70,000 | 70,200 | 70,000 | 70,000 | 22 | 87.50 |
| 2009-03-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 87.50 |
| 2009-03-17 | 70,000 | 71,000 | 70,000 | 71,000 | 14 | 88.75 |
| 2009-03-16 | 69,000 | 71,000 | 68,000 | 70,000 | 7 | 87.50 |
| 2009-03-13 | 68,000 | 68,504 | 68,000 | 68,504 | 29 | 85.63 |
| 2009-03-12 | 67,904 | 68,000 | 67,904 | 68,000 | 9 | 85 |
| 2009-03-11 | 68,504 | 68,504 | 68,000 | 68,000 | 5 | 85 |
| 2009-03-10 | 66,104 | 66,104 | 66,104 | 66,104 | 14 | 82.63 |
| 2009-03-09 | 68,000 | 68,000 | 65,000 | 65,000 | 42 | 81.25 |
| 2009-03-06 | 71,000 | 71,000 | 71,000 | 71,000 | 4 | 88.75 |
| 2009-03-05 | 72,000 | 72,000 | 72,000 | 72,000 | 9 | 90 |
| 2009-03-04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 86.25 |
| 2009-03-03 | 70,200 | 72,200 | 66,600 | 72,200 | 14 | 90.25 |
| 2009-03-02 | 70,400 | 70,504 | 70,400 | 70,400 | 3 | 88 |
| 2009-02-27 | 72,504 | 72,504 | 70,400 | 70,400 | 42 | 88 |
| 2009-02-26 | 64,504 | 70,000 | 64,504 | 69,000 | 74 | 86.25 |
| 2009-02-25 | 73,200 | 73,200 | 72,000 | 72,000 | 121 | 90 |
| 2009-02-24 | 81,000 | 81,000 | 72,000 | 72,000 | 47 | 90 |
| 2009-02-23 | 84,504 | 86,800 | 84,504 | 85,504 | 20 | 106.88 |
| 2009-02-20 | 84,904 | 85,504 | 83,104 | 85,504 | 18 | 106.88 |
| 2009-02-19 | 83,000 | 84,000 | 82,704 | 84,000 | 35 | 105 |
| 2009-02-18 | 83,000 | 85,000 | 83,000 | 83,904 | 39 | 104.88 |
| 2009-02-17 | 82,104 | 83,000 | 82,000 | 82,000 | 38 | 102.50 |
| 2009-02-16 | 84,704 | 84,800 | 80,504 | 81,504 | 270 | 101.88 |
| 2009-02-13 | 85,304 | 86,704 | 85,304 | 86,704 | 18 | 108.38 |
| 2009-02-12 | 86,000 | 87,200 | 86,000 | 87,200 | 10 | 109 |
| 2009-02-10 | 85,000 | 86,000 | 85,000 | 86,000 | 8 | 107.50 |
| 2009-02-09 | 85,104 | 86,000 | 85,104 | 85,200 | 21 | 106.50 |
| 2009-02-06 | 85,000 | 86,000 | 85,000 | 85,104 | 15 | 106.38 |
| 2009-02-05 | 88,704 | 88,704 | 86,000 | 86,000 | 31 | 107.50 |
| 2009-02-04 | 88,504 | 88,704 | 88,200 | 88,704 | 5 | 110.88 |
| 2009-02-03 | 89,104 | 89,104 | 87,400 | 88,504 | 16 | 110.63 |
| 2009-02-02 | 89,600 | 90,104 | 89,104 | 89,104 | 28 | 111.38 |
| 2009-01-30 | 93,800 | 93,800 | 90,904 | 92,000 | 28 | 115 |
| 2009-01-29 | 94,904 | 94,904 | 94,000 | 94,504 | 20 | 118.13 |
| 2009-01-28 | 93,504 | 94,904 | 93,504 | 94,904 | 24 | 118.63 |
| 2009-01-27 | 94,704 | 94,704 | 93,504 | 94,504 | 55 | 118.13 |
| 2009-01-26 | 93,504 | 94,304 | 93,504 | 93,704 | 24 | 117.13 |
| 2009-01-23 | 95,304 | 95,304 | 92,000 | 95,000 | 32 | 118.75 |
| 2009-01-22 | 93,104 | 95,704 | 93,104 | 95,704 | 26 | 119.63 |
| 2009-01-21 | 92,104 | 94,504 | 92,104 | 94,000 | 38 | 117.50 |
| 2009-01-20 | 91,904 | 92,104 | 91,904 | 92,104 | 3 | 115.13 |
| 2009-01-19 | 90,800 | 95,000 | 90,800 | 94,000 | 100 | 117.50 |
| 2009-01-16 | 87,200 | 90,800 | 87,200 | 90,800 | 59 | 113.50 |
| 2009-01-15 | 85,200 | 88,504 | 85,200 | 88,200 | 28 | 110.25 |
| 2009-01-14 | 93,504 | 93,504 | 87,800 | 87,800 | 79 | 109.75 |
| 2009-01-13 | 94,104 | 97,000 | 94,000 | 94,504 | 116 | 118.13 |
| 2009-01-09 | 94,200 | 101,000 | 94,200 | 94,600 | 199 | 118.25 |
| 2009-01-08 | 95,200 | 100,200 | 93,000 | 93,104 | 241 | 116.38 |
| 2009-01-07 | 80,504 | 81,000 | 79,504 | 80,000 | 16 | 100 |
| 2009-01-06 | 78,304 | 81,800 | 78,304 | 80,200 | 15 | 100.25 |
| 2009-01-05 | 77,400 | 80,000 | 77,400 | 78,200 | 22 | 97.75 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
