9405 朝日放送グループホールディングス(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 | 5,700 | 5,790 | 5,700 | 5,790 | 400 | 579 |
| 2009-12-29 | 5,700 | 5,700 | 5,600 | 5,700 | 390 | 570 |
| 2009-12-28 | 5,700 | 5,700 | 5,670 | 5,670 | 350 | 567 |
| 2009-12-25 | 5,700 | 5,700 | 5,700 | 5,700 | 130 | 570 |
| 2009-12-24 | 5,700 | 5,710 | 5,700 | 5,710 | 320 | 571 |
| 2009-12-22 | 5,700 | 5,700 | 5,700 | 5,700 | 1,810 | 570 |
| 2009-12-21 | 5,790 | 5,790 | 5,680 | 5,710 | 1,410 | 571 |
| 2009-12-18 | 5,800 | 5,800 | 5,700 | 5,700 | 270 | 570 |
| 2009-12-17 | 5,640 | 5,770 | 5,600 | 5,700 | 230 | 570 |
| 2009-12-16 | 5,650 | 5,660 | 5,400 | 5,500 | 940 | 550 |
| 2009-12-15 | 5,730 | 5,740 | 5,650 | 5,650 | 810 | 565 |
| 2009-12-14 | 5,860 | 5,860 | 5,690 | 5,780 | 300 | 578 |
| 2009-12-11 | 5,900 | 5,940 | 5,850 | 5,860 | 240 | 586 |
| 2009-12-10 | 5,900 | 6,000 | 5,900 | 6,000 | 210 | 600 |
| 2009-12-09 | 6,070 | 6,090 | 5,900 | 6,090 | 150 | 609 |
| 2009-12-08 | 6,030 | 6,070 | 5,960 | 6,070 | 270 | 607 |
| 2009-12-07 | 6,020 | 6,020 | 6,010 | 6,010 | 20 | 601 |
| 2009-12-04 | 6,090 | 6,120 | 6,090 | 6,120 | 110 | 612 |
| 2009-12-03 | 6,040 | 6,040 | 6,000 | 6,040 | 340 | 604 |
| 2009-12-02 | 6,000 | 6,040 | 6,000 | 6,040 | 110 | 604 |
| 2009-12-01 | 6,100 | 6,100 | 6,100 | 6,100 | 30 | 610 |
| 2009-11-30 | 6,090 | 6,090 | 6,010 | 6,060 | 300 | 606 |
| 2009-11-27 | 5,910 | 5,990 | 5,910 | 5,990 | 150 | 599 |
| 2009-11-26 | 5,900 | 5,900 | 5,900 | 5,900 | 80 | 590 |
| 2009-11-25 | 5,830 | 5,890 | 5,830 | 5,890 | 20 | 589 |
| 2009-11-24 | 5,950 | 5,970 | 5,900 | 5,910 | 380 | 591 |
| 2009-11-20 | 6,000 | 6,000 | 5,910 | 5,970 | 600 | 597 |
| 2009-11-19 | 5,950 | 6,000 | 5,920 | 6,000 | 170 | 600 |
| 2009-11-18 | 5,960 | 5,960 | 5,910 | 5,940 | 120 | 594 |
| 2009-11-17 | 5,950 | 6,000 | 5,910 | 5,960 | 370 | 596 |
| 2009-11-16 | 5,970 | 5,980 | 5,950 | 5,980 | 140 | 598 |
| 2009-11-13 | 5,950 | 6,000 | 5,950 | 6,000 | 70 | 600 |
| 2009-11-12 | 5,960 | 5,960 | 5,960 | 5,960 | 10 | 596 |
| 2009-11-11 | 5,950 | 6,010 | 5,950 | 6,010 | 250 | 601 |
| 2009-11-10 | 6,040 | 6,040 | 6,000 | 6,000 | 60 | 600 |
| 2009-11-09 | 6,030 | 6,030 | 6,030 | 6,030 | 10 | 603 |
| 2009-11-06 | 5,960 | 6,040 | 5,960 | 6,020 | 40 | 602 |
| 2009-11-04 | 5,960 | 6,120 | 5,940 | 5,960 | 70 | 596 |
| 2009-11-02 | 5,930 | 6,100 | 5,930 | 6,100 | 160 | 610 |
| 2009-10-30 | 6,140 | 6,140 | 6,130 | 6,130 | 290 | 613 |
| 2009-10-29 | 6,100 | 6,140 | 6,070 | 6,140 | 170 | 614 |
| 2009-10-28 | 6,180 | 6,190 | 6,150 | 6,160 | 70 | 616 |
| 2009-10-26 | 6,080 | 6,200 | 6,070 | 6,200 | 120 | 620 |
| 2009-10-23 | 6,310 | 6,310 | 6,140 | 6,140 | 650 | 614 |
| 2009-10-22 | 6,170 | 6,180 | 6,100 | 6,170 | 170 | 617 |
| 2009-10-21 | 6,140 | 6,140 | 6,140 | 6,140 | 10 | 614 |
| 2009-10-20 | 6,030 | 6,100 | 6,000 | 6,100 | 150 | 610 |
| 2009-10-19 | 5,980 | 6,000 | 5,970 | 5,970 | 360 | 597 |
| 2009-10-16 | 5,980 | 6,000 | 5,980 | 5,980 | 120 | 598 |
| 2009-10-15 | 5,990 | 6,000 | 5,990 | 5,990 | 260 | 599 |
| 2009-10-14 | 5,910 | 5,990 | 5,880 | 5,990 | 70 | 599 |
| 2009-10-13 | 5,990 | 5,990 | 5,910 | 5,990 | 230 | 599 |
| 2009-10-09 | 5,930 | 5,990 | 5,900 | 5,990 | 310 | 599 |
| 2009-10-08 | 6,160 | 6,160 | 5,800 | 5,830 | 1,640 | 583 |
| 2009-10-07 | 6,270 | 6,270 | 6,150 | 6,160 | 30 | 616 |
| 2009-10-05 | 6,120 | 6,230 | 6,120 | 6,230 | 120 | 623 |
| 2009-10-02 | 6,140 | 6,140 | 6,120 | 6,120 | 70 | 612 |
| 2009-10-01 | 6,150 | 6,150 | 6,120 | 6,120 | 150 | 612 |
| 2009-09-30 | 6,200 | 6,270 | 6,160 | 6,180 | 540 | 618 |
| 2009-09-29 | 6,200 | 6,300 | 6,200 | 6,200 | 650 | 620 |
| 2009-09-28 | 6,450 | 6,450 | 6,300 | 6,370 | 1,010 | 637 |
| 2009-09-25 | 6,480 | 6,480 | 6,450 | 6,450 | 220 | 645 |
| 2009-09-24 | 6,520 | 6,630 | 6,500 | 6,530 | 380 | 653 |
| 2009-09-18 | 6,650 | 6,650 | 6,520 | 6,520 | 560 | 652 |
| 2009-09-17 | 6,590 | 6,600 | 6,500 | 6,550 | 640 | 655 |
| 2009-09-16 | 6,590 | 6,590 | 6,540 | 6,540 | 80 | 654 |
| 2009-09-15 | 6,530 | 6,540 | 6,530 | 6,530 | 50 | 653 |
| 2009-09-14 | 6,660 | 6,660 | 6,450 | 6,520 | 450 | 652 |
| 2009-09-11 | 6,680 | 6,680 | 6,660 | 6,660 | 420 | 666 |
| 2009-09-10 | 6,710 | 6,710 | 6,650 | 6,670 | 50 | 667 |
| 2009-09-09 | 6,700 | 6,810 | 6,700 | 6,810 | 60 | 681 |
| 2009-09-08 | 6,900 | 6,920 | 6,680 | 6,680 | 60 | 668 |
| 2009-09-07 | 6,790 | 6,880 | 6,710 | 6,810 | 110 | 681 |
| 2009-09-04 | 6,700 | 6,750 | 6,600 | 6,600 | 110 | 660 |
| 2009-09-03 | 6,780 | 6,780 | 6,680 | 6,680 | 230 | 668 |
| 2009-09-02 | 6,900 | 6,900 | 6,780 | 6,800 | 460 | 680 |
| 2009-09-01 | 7,000 | 7,000 | 6,900 | 6,920 | 260 | 692 |
| 2009-08-31 | 7,000 | 7,050 | 6,860 | 6,950 | 870 | 695 |
| 2009-08-28 | 6,760 | 6,760 | 6,680 | 6,710 | 700 | 671 |
| 2009-08-27 | 6,790 | 6,790 | 6,750 | 6,770 | 520 | 677 |
| 2009-08-26 | 6,620 | 6,780 | 6,610 | 6,780 | 1,460 | 678 |
| 2009-08-25 | 6,500 | 6,590 | 6,500 | 6,580 | 490 | 658 |
| 2009-08-24 | 6,500 | 6,610 | 6,500 | 6,520 | 370 | 652 |
| 2009-08-21 | 6,650 | 6,650 | 6,400 | 6,450 | 1,480 | 645 |
| 2009-08-20 | 6,530 | 6,580 | 6,520 | 6,580 | 500 | 658 |
| 2009-08-19 | 6,560 | 6,560 | 6,500 | 6,520 | 310 | 652 |
| 2009-08-18 | 6,600 | 6,600 | 6,500 | 6,550 | 460 | 655 |
| 2009-08-17 | 6,610 | 6,620 | 6,600 | 6,600 | 400 | 660 |
| 2009-08-14 | 6,660 | 6,660 | 6,610 | 6,610 | 490 | 661 |
| 2009-08-13 | 6,610 | 6,620 | 6,600 | 6,610 | 320 | 661 |
| 2009-08-12 | 6,630 | 6,650 | 6,560 | 6,600 | 790 | 660 |
| 2009-08-11 | 6,650 | 6,650 | 6,640 | 6,650 | 570 | 665 |
| 2009-08-10 | 6,590 | 6,600 | 6,580 | 6,600 | 580 | 660 |
| 2009-08-07 | 6,550 | 6,550 | 6,500 | 6,510 | 510 | 651 |
| 2009-08-06 | 6,600 | 6,600 | 6,500 | 6,510 | 1,380 | 651 |
| 2009-08-05 | 6,590 | 6,600 | 6,590 | 6,600 | 370 | 660 |
| 2009-08-04 | 6,580 | 6,610 | 6,580 | 6,580 | 290 | 658 |
| 2009-08-03 | 6,660 | 6,670 | 6,590 | 6,590 | 900 | 659 |
| 2009-07-31 | 6,730 | 6,730 | 6,640 | 6,650 | 700 | 665 |
| 2009-07-30 | 6,700 | 6,700 | 6,570 | 6,600 | 710 | 660 |
| 2009-07-29 | 6,650 | 6,660 | 6,600 | 6,610 | 810 | 661 |
| 2009-07-28 | 6,700 | 6,720 | 6,650 | 6,650 | 410 | 665 |
| 2009-07-27 | 6,650 | 6,680 | 6,650 | 6,680 | 440 | 668 |
| 2009-07-24 | 6,620 | 6,660 | 6,620 | 6,660 | 480 | 666 |
| 2009-07-23 | 6,970 | 6,970 | 6,610 | 6,610 | 1,330 | 661 |
| 2009-07-22 | 6,670 | 6,670 | 6,550 | 6,670 | 440 | 667 |
| 2009-07-21 | 6,610 | 6,660 | 6,450 | 6,660 | 2,750 | 666 |
| 2009-07-17 | 7,000 | 7,000 | 6,600 | 6,600 | 2,360 | 660 |
| 2009-07-16 | 7,110 | 7,110 | 6,920 | 6,990 | 350 | 699 |
| 2009-07-15 | 7,120 | 7,120 | 6,900 | 7,100 | 580 | 710 |
| 2009-07-14 | 7,110 | 7,120 | 7,100 | 7,120 | 610 | 712 |
| 2009-07-13 | 7,210 | 7,210 | 7,100 | 7,100 | 590 | 710 |
| 2009-07-10 | 7,280 | 7,290 | 7,200 | 7,200 | 470 | 720 |
| 2009-07-09 | 7,300 | 7,300 | 7,290 | 7,290 | 200 | 729 |
| 2009-07-08 | 7,380 | 7,380 | 7,310 | 7,320 | 480 | 732 |
| 2009-07-07 | 7,370 | 7,380 | 7,370 | 7,380 | 220 | 738 |
| 2009-07-06 | 7,410 | 7,410 | 7,350 | 7,360 | 610 | 736 |
| 2009-07-03 | 7,410 | 7,420 | 7,400 | 7,400 | 900 | 740 |
| 2009-07-02 | 7,650 | 7,650 | 7,400 | 7,400 | 730 | 740 |
| 2009-07-01 | 7,700 | 7,700 | 7,620 | 7,630 | 1,120 | 763 |
| 2009-06-30 | 7,660 | 7,660 | 7,610 | 7,620 | 570 | 762 |
| 2009-06-29 | 7,690 | 7,690 | 7,610 | 7,630 | 460 | 763 |
| 2009-06-26 | 7,690 | 7,790 | 7,690 | 7,690 | 250 | 769 |
| 2009-06-25 | 7,680 | 7,700 | 7,670 | 7,690 | 100 | 769 |
| 2009-06-24 | 7,700 | 7,780 | 7,660 | 7,780 | 680 | 778 |
| 2009-06-23 | 7,850 | 7,850 | 7,680 | 7,700 | 680 | 770 |
| 2009-06-22 | 7,760 | 7,780 | 7,680 | 7,780 | 230 | 778 |
| 2009-06-19 | 7,660 | 7,710 | 7,610 | 7,630 | 60 | 763 |
| 2009-06-17 | 7,740 | 7,740 | 7,600 | 7,740 | 250 | 774 |
| 2009-06-16 | 7,710 | 7,710 | 7,690 | 7,690 | 360 | 769 |
| 2009-06-15 | 7,890 | 7,890 | 7,780 | 7,780 | 450 | 778 |
| 2009-06-12 | 7,900 | 7,910 | 7,860 | 7,860 | 260 | 786 |
| 2009-06-11 | 7,900 | 7,900 | 7,860 | 7,900 | 100 | 790 |
| 2009-06-10 | 7,930 | 7,990 | 7,750 | 7,810 | 250 | 781 |
| 2009-06-09 | 7,950 | 7,980 | 7,790 | 7,790 | 420 | 779 |
| 2009-06-08 | 7,850 | 7,930 | 7,650 | 7,850 | 740 | 785 |
| 2009-06-05 | 7,880 | 7,900 | 7,800 | 7,840 | 130 | 784 |
| 2009-06-04 | 7,770 | 7,870 | 7,770 | 7,870 | 820 | 787 |
| 2009-06-03 | 7,790 | 7,790 | 7,600 | 7,790 | 550 | 779 |
| 2009-06-02 | 7,540 | 7,740 | 7,540 | 7,700 | 540 | 770 |
| 2009-06-01 | 7,610 | 7,610 | 7,510 | 7,510 | 660 | 751 |
| 2009-05-29 | 7,510 | 7,610 | 7,490 | 7,490 | 530 | 749 |
| 2009-05-28 | 7,560 | 7,690 | 7,520 | 7,690 | 80 | 769 |
| 2009-05-27 | 7,670 | 7,670 | 7,570 | 7,600 | 170 | 760 |
| 2009-05-26 | 7,650 | 7,650 | 7,500 | 7,600 | 520 | 760 |
| 2009-05-25 | 7,640 | 7,650 | 7,550 | 7,650 | 130 | 765 |
| 2009-05-22 | 8,090 | 8,090 | 7,900 | 7,900 | 570 | 790 |
| 2009-05-21 | 7,700 | 7,700 | 7,700 | 7,700 | 80 | 770 |
| 2009-05-20 | 7,700 | 7,770 | 7,680 | 7,740 | 140 | 774 |
| 2009-05-19 | 7,690 | 7,700 | 7,640 | 7,640 | 40 | 764 |
| 2009-05-18 | 7,730 | 7,730 | 7,590 | 7,590 | 170 | 759 |
| 2009-05-15 | 7,500 | 7,590 | 7,500 | 7,590 | 80 | 759 |
| 2009-05-14 | 7,680 | 7,680 | 7,500 | 7,500 | 70 | 750 |
| 2009-05-13 | 7,710 | 7,730 | 7,500 | 7,500 | 210 | 750 |
| 2009-05-12 | 7,650 | 7,650 | 7,610 | 7,610 | 20 | 761 |
| 2009-05-11 | 7,610 | 7,650 | 7,450 | 7,650 | 300 | 765 |
| 2009-05-08 | 7,800 | 7,800 | 7,660 | 7,660 | 230 | 766 |
| 2009-05-07 | 7,900 | 7,900 | 7,800 | 7,800 | 1,020 | 780 |
| 2009-05-01 | 7,990 | 7,990 | 7,710 | 7,900 | 120 | 790 |
| 2009-04-30 | 8,040 | 8,040 | 7,800 | 7,940 | 360 | 794 |
| 2009-04-28 | 7,790 | 7,800 | 7,750 | 7,800 | 130 | 780 |
| 2009-04-27 | 7,750 | 7,800 | 7,750 | 7,800 | 70 | 780 |
| 2009-04-24 | 7,900 | 7,900 | 7,650 | 7,800 | 130 | 780 |
| 2009-04-23 | 8,000 | 8,000 | 7,860 | 7,860 | 520 | 786 |
| 2009-04-22 | 7,850 | 7,850 | 7,850 | 7,850 | 130 | 785 |
| 2009-04-21 | 7,890 | 7,890 | 7,860 | 7,860 | 130 | 786 |
| 2009-04-20 | 7,990 | 7,990 | 7,900 | 7,900 | 70 | 790 |
| 2009-04-17 | 7,910 | 7,910 | 7,910 | 7,910 | 20 | 791 |
| 2009-04-16 | 8,050 | 8,150 | 7,750 | 7,990 | 350 | 799 |
| 2009-04-15 | 8,000 | 8,050 | 8,000 | 8,050 | 170 | 805 |
| 2009-04-14 | 8,260 | 8,260 | 8,010 | 8,020 | 520 | 802 |
| 2009-04-13 | 8,280 | 8,280 | 8,170 | 8,210 | 80 | 821 |
| 2009-04-10 | 8,250 | 8,260 | 8,060 | 8,260 | 160 | 826 |
| 2009-04-09 | 8,340 | 8,340 | 8,230 | 8,340 | 90 | 834 |
| 2009-04-08 | 8,340 | 8,340 | 8,340 | 8,340 | 30 | 834 |
| 2009-04-07 | 8,220 | 8,340 | 8,220 | 8,330 | 90 | 833 |
| 2009-04-06 | 8,290 | 8,290 | 8,160 | 8,240 | 1,080 | 824 |
| 2009-04-03 | 8,250 | 8,300 | 8,180 | 8,290 | 380 | 829 |
| 2009-04-02 | 8,290 | 8,290 | 8,020 | 8,170 | 270 | 817 |
| 2009-04-01 | 8,370 | 8,370 | 8,040 | 8,150 | 220 | 815 |
| 2009-03-31 | 8,440 | 8,440 | 8,360 | 8,360 | 270 | 836 |
| 2009-03-30 | 8,210 | 8,380 | 8,150 | 8,340 | 250 | 834 |
| 2009-03-27 | 8,290 | 8,360 | 8,160 | 8,320 | 340 | 832 |
| 2009-03-26 | 8,190 | 8,310 | 8,090 | 8,310 | 290 | 831 |
| 2009-03-25 | 8,210 | 8,310 | 8,030 | 8,200 | 230 | 820 |
| 2009-03-24 | 8,390 | 8,400 | 8,040 | 8,200 | 410 | 820 |
| 2009-03-23 | 8,460 | 8,540 | 8,220 | 8,390 | 640 | 839 |
| 2009-03-19 | 8,250 | 8,250 | 8,000 | 8,160 | 170 | 816 |
| 2009-03-18 | 8,220 | 8,320 | 8,150 | 8,150 | 130 | 815 |
| 2009-03-17 | 8,350 | 8,350 | 8,100 | 8,220 | 350 | 822 |
| 2009-03-16 | 8,400 | 8,590 | 8,300 | 8,440 | 140 | 844 |
| 2009-03-13 | 8,410 | 8,490 | 8,350 | 8,490 | 50 | 849 |
| 2009-03-12 | 8,200 | 8,300 | 8,200 | 8,300 | 20 | 830 |
| 2009-03-11 | 8,220 | 8,520 | 8,220 | 8,480 | 40 | 848 |
| 2009-03-10 | 8,210 | 8,210 | 8,210 | 8,210 | 10 | 821 |
| 2009-03-09 | 8,310 | 8,310 | 8,020 | 8,300 | 210 | 830 |
| 2009-03-06 | 8,430 | 8,500 | 8,300 | 8,500 | 90 | 850 |
| 2009-03-05 | 8,490 | 8,660 | 8,430 | 8,530 | 90 | 853 |
| 2009-03-04 | 8,420 | 8,460 | 8,420 | 8,450 | 40 | 845 |
| 2009-03-03 | 8,560 | 8,560 | 8,320 | 8,320 | 50 | 832 |
| 2009-03-02 | 8,630 | 8,630 | 8,320 | 8,460 | 240 | 846 |
| 2009-02-27 | 8,820 | 8,870 | 8,580 | 8,650 | 350 | 865 |
| 2009-02-26 | 8,710 | 8,770 | 8,630 | 8,720 | 970 | 872 |
| 2009-02-25 | 8,750 | 8,760 | 8,600 | 8,760 | 60 | 876 |
| 2009-02-24 | 8,590 | 8,590 | 8,550 | 8,550 | 20 | 855 |
| 2009-02-23 | 8,400 | 8,680 | 8,400 | 8,530 | 500 | 853 |
| 2009-02-20 | 8,550 | 8,550 | 8,270 | 8,300 | 270 | 830 |
| 2009-02-19 | 8,700 | 8,700 | 8,360 | 8,470 | 120 | 847 |
| 2009-02-18 | 8,510 | 8,720 | 8,470 | 8,570 | 90 | 857 |
| 2009-02-17 | 8,120 | 8,870 | 8,120 | 8,310 | 190 | 831 |
| 2009-02-16 | 8,700 | 8,720 | 8,360 | 8,400 | 360 | 840 |
| 2009-02-13 | 8,710 | 8,810 | 8,710 | 8,760 | 70 | 876 |
| 2009-02-12 | 8,770 | 8,790 | 8,690 | 8,790 | 60 | 879 |
| 2009-02-10 | 8,890 | 8,890 | 8,890 | 8,890 | 10 | 889 |
| 2009-02-09 | 8,950 | 8,950 | 8,660 | 8,900 | 80 | 890 |
| 2009-02-06 | 9,000 | 9,280 | 9,000 | 9,050 | 150 | 905 |
| 2009-02-05 | 9,240 | 9,240 | 8,700 | 9,000 | 170 | 900 |
| 2009-02-04 | 9,350 | 9,350 | 8,900 | 9,250 | 110 | 925 |
| 2009-02-03 | 9,310 | 9,310 | 9,090 | 9,200 | 60 | 920 |
| 2009-02-02 | 9,040 | 9,310 | 8,650 | 9,040 | 280 | 904 |
| 2009-01-30 | 9,430 | 9,520 | 9,090 | 9,200 | 540 | 920 |
| 2009-01-29 | 9,660 | 9,660 | 9,210 | 9,330 | 230 | 933 |
| 2009-01-28 | 9,300 | 9,620 | 9,120 | 9,600 | 300 | 960 |
| 2009-01-27 | 9,420 | 9,500 | 8,970 | 9,500 | 300 | 950 |
| 2009-01-26 | 9,330 | 9,570 | 8,920 | 9,320 | 480 | 932 |
| 2009-01-23 | 9,850 | 9,880 | 9,220 | 9,430 | 1,180 | 943 |
| 2009-01-22 | 9,500 | 9,950 | 9,350 | 9,890 | 290 | 989 |
| 2009-01-21 | 9,290 | 9,640 | 9,290 | 9,640 | 450 | 964 |
| 2009-01-20 | 9,510 | 9,790 | 9,510 | 9,790 | 80 | 979 |
| 2009-01-19 | 9,880 | 9,880 | 9,770 | 9,780 | 80 | 978 |
| 2009-01-16 | 9,940 | 9,940 | 9,260 | 9,870 | 390 | 987 |
| 2009-01-15 | 9,700 | 9,860 | 9,650 | 9,740 | 100 | 974 |
| 2009-01-14 | 9,800 | 9,800 | 9,400 | 9,400 | 70 | 940 |
| 2009-01-13 | 9,730 | 9,730 | 9,730 | 9,730 | 10 | 973 |
| 2009-01-09 | 9,900 | 9,930 | 9,620 | 9,830 | 110 | 983 |
| 2009-01-08 | 9,690 | 9,890 | 9,680 | 9,850 | 170 | 985 |
| 2009-01-07 | 10,180 | 10,180 | 9,740 | 9,740 | 420 | 974 |
| 2009-01-06 | 9,970 | 10,260 | 9,740 | 10,260 | 720 | 1,026 |
| 2009-01-05 | 10,300 | 10,300 | 9,900 | 9,970 | 170 | 997 |
分割・併合履歴 ： [2010-06-28]1株→10株
