9423 (株)FRS 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 | 5,400 | 5,600 | 5,200 | 5,550 | 38 | 55.50 |
| 2009-12-29 | 5,130 | 5,380 | 5,030 | 5,380 | 41 | 53.80 |
| 2009-12-28 | 4,770 | 5,200 | 4,770 | 4,980 | 23 | 49.80 |
| 2009-12-25 | 4,970 | 4,970 | 4,630 | 4,770 | 41 | 47.70 |
| 2009-12-24 | 4,890 | 4,960 | 4,860 | 4,940 | 16 | 49.40 |
| 2009-12-22 | 5,350 | 5,350 | 4,930 | 4,990 | 47 | 49.90 |
| 2009-12-21 | 5,400 | 5,470 | 4,900 | 5,300 | 10 | 53 |
| 2009-12-18 | 4,650 | 5,270 | 4,620 | 5,270 | 104 | 52.70 |
| 2009-12-17 | 4,770 | 4,930 | 4,640 | 4,840 | 37 | 48.40 |
| 2009-12-16 | 4,900 | 5,000 | 4,710 | 4,970 | 30 | 49.70 |
| 2009-12-15 | 4,790 | 4,950 | 4,700 | 4,950 | 29 | 49.50 |
| 2009-12-14 | 4,760 | 4,940 | 4,760 | 4,940 | 5 | 49.40 |
| 2009-12-11 | 5,000 | 5,000 | 4,610 | 4,860 | 35 | 48.60 |
| 2009-12-10 | 4,950 | 4,950 | 4,950 | 4,950 | 1 | 49.50 |
| 2009-12-09 | 5,170 | 5,170 | 4,800 | 4,950 | 9 | 49.50 |
| 2009-12-08 | 5,200 | 5,200 | 4,750 | 5,070 | 74 | 50.70 |
| 2009-12-07 | 5,000 | 5,100 | 4,820 | 5,000 | 31 | 50 |
| 2009-12-04 | 5,250 | 5,350 | 4,900 | 5,000 | 10 | 50 |
| 2009-12-03 | 4,850 | 5,100 | 4,850 | 5,050 | 20 | 50.50 |
| 2009-12-02 | 5,200 | 5,200 | 4,940 | 5,100 | 25 | 51 |
| 2009-12-01 | 5,250 | 5,250 | 5,250 | 5,250 | 1 | 52.50 |
| 2009-11-30 | 5,250 | 5,250 | 5,250 | 5,250 | 1 | 52.50 |
| 2009-11-27 | 4,800 | 5,080 | 4,800 | 5,050 | 28 | 50.50 |
| 2009-11-26 | 4,550 | 5,100 | 4,550 | 5,100 | 54 | 51 |
| 2009-11-25 | 4,990 | 5,000 | 4,750 | 5,000 | 10 | 50 |
| 2009-11-24 | 4,790 | 5,030 | 4,630 | 4,990 | 26 | 49.90 |
| 2009-11-20 | 4,750 | 5,240 | 4,720 | 5,040 | 17 | 50.40 |
| 2009-11-19 | 5,200 | 5,250 | 5,100 | 5,250 | 12 | 52.50 |
| 2009-11-18 | 5,300 | 5,300 | 4,700 | 5,200 | 32 | 52 |
| 2009-11-17 | 5,410 | 5,580 | 4,980 | 5,300 | 31 | 53 |
| 2009-11-16 | 5,780 | 5,780 | 5,400 | 5,710 | 9 | 57.10 |
| 2009-11-13 | 5,700 | 5,700 | 5,700 | 5,700 | 1 | 57 |
| 2009-11-12 | 5,700 | 5,700 | 5,700 | 5,700 | 7 | 57 |
| 2009-11-11 | 5,900 | 5,900 | 5,600 | 5,770 | 27 | 57.70 |
| 2009-11-10 | 5,850 | 5,870 | 5,640 | 5,820 | 21 | 58.20 |
| 2009-11-09 | 5,850 | 5,870 | 5,520 | 5,850 | 38 | 58.50 |
| 2009-11-06 | 5,600 | 5,950 | 5,600 | 5,920 | 31 | 59.20 |
| 2009-11-05 | 5,730 | 5,920 | 5,660 | 5,800 | 65 | 58 |
| 2009-11-04 | 5,740 | 5,970 | 5,700 | 5,940 | 60 | 59.40 |
| 2009-11-02 | 5,450 | 5,800 | 5,450 | 5,800 | 45 | 58 |
| 2009-10-30 | 5,760 | 5,980 | 5,550 | 5,750 | 76 | 57.50 |
| 2009-10-29 | 5,960 | 5,970 | 5,660 | 5,960 | 50 | 59.60 |
| 2009-10-28 | 5,980 | 5,980 | 5,550 | 5,970 | 50 | 59.70 |
| 2009-10-27 | 5,520 | 5,920 | 5,500 | 5,920 | 39 | 59.20 |
| 2009-10-26 | 5,970 | 5,990 | 5,520 | 5,920 | 19 | 59.20 |
| 2009-10-23 | 5,850 | 5,980 | 5,850 | 5,900 | 7 | 59 |
| 2009-10-22 | 5,900 | 5,900 | 5,600 | 5,850 | 50 | 58.50 |
| 2009-10-21 | 6,280 | 6,290 | 5,800 | 6,160 | 52 | 61.60 |
| 2009-10-20 | 6,000 | 6,250 | 5,800 | 6,250 | 62 | 62.50 |
| 2009-10-19 | 6,100 | 6,100 | 5,700 | 5,980 | 34 | 59.80 |
| 2009-10-16 | 6,000 | 6,300 | 5,800 | 6,140 | 97 | 61.40 |
| 2009-10-15 | 6,280 | 6,300 | 6,050 | 6,050 | 19 | 60.50 |
| 2009-10-14 | 6,090 | 6,300 | 6,040 | 6,280 | 57 | 62.80 |
| 2009-10-13 | 6,550 | 6,550 | 6,100 | 6,380 | 37 | 63.80 |
| 2009-10-09 | 6,500 | 6,800 | 6,150 | 6,470 | 42 | 64.70 |
| 2009-10-08 | 6,100 | 7,000 | 6,070 | 6,400 | 184 | 64 |
| 2009-10-07 | 6,000 | 6,080 | 5,770 | 6,000 | 38 | 60 |
| 2009-10-06 | 5,900 | 6,150 | 5,700 | 6,090 | 107 | 60.90 |
| 2009-10-05 | 6,590 | 6,590 | 6,000 | 6,300 | 54 | 63 |
| 2009-10-02 | 6,180 | 6,690 | 5,990 | 6,690 | 300 | 66.90 |
| 2009-10-01 | 6,390 | 7,390 | 6,390 | 6,980 | 560 | 69.80 |
| 2009-09-30 | 7,390 | 7,390 | 7,390 | 7,390 | 380 | 73.90 |
| 2009-09-29 | 5,450 | 6,390 | 5,430 | 6,390 | 87 | 63.90 |
| 2009-09-28 | 5,560 | 5,630 | 5,250 | 5,390 | 35 | 53.90 |
| 2009-09-25 | 5,680 | 5,680 | 5,350 | 5,660 | 20 | 56.60 |
| 2009-09-24 | 5,780 | 5,780 | 5,510 | 5,750 | 31 | 57.50 |
| 2009-09-18 | 6,000 | 6,000 | 5,500 | 5,750 | 141 | 57.50 |
| 2009-09-17 | 6,090 | 6,090 | 5,700 | 6,050 | 62 | 60.50 |
| 2009-09-16 | 6,330 | 6,390 | 6,020 | 6,130 | 47 | 61.30 |
| 2009-09-15 | 6,390 | 6,480 | 6,000 | 6,230 | 61 | 62.30 |
| 2009-09-14 | 6,480 | 6,480 | 6,190 | 6,290 | 40 | 62.90 |
| 2009-09-11 | 6,490 | 6,600 | 6,360 | 6,480 | 10 | 64.80 |
| 2009-09-10 | 6,330 | 6,680 | 6,330 | 6,490 | 21 | 64.90 |
| 2009-09-09 | 6,650 | 6,650 | 6,300 | 6,630 | 43 | 66.30 |
| 2009-09-08 | 6,450 | 6,850 | 6,400 | 6,550 | 44 | 65.50 |
| 2009-09-07 | 6,510 | 6,850 | 6,460 | 6,850 | 34 | 68.50 |
| 2009-09-04 | 6,990 | 6,990 | 6,580 | 6,760 | 39 | 67.60 |
| 2009-09-03 | 6,930 | 7,030 | 6,770 | 6,990 | 55 | 69.90 |
| 2009-09-02 | 7,130 | 7,190 | 6,870 | 7,130 | 20 | 71.30 |
| 2009-09-01 | 7,050 | 7,160 | 6,960 | 7,150 | 25 | 71.50 |
| 2009-08-31 | 7,190 | 7,190 | 6,540 | 6,950 | 98 | 69.50 |
| 2009-08-28 | 7,120 | 7,290 | 7,120 | 7,240 | 60 | 72.40 |
| 2009-08-27 | 7,300 | 7,340 | 7,150 | 7,260 | 38 | 72.60 |
| 2009-08-26 | 7,270 | 7,300 | 7,120 | 7,290 | 50 | 72.90 |
| 2009-08-25 | 7,310 | 7,330 | 7,120 | 7,250 | 35 | 72.50 |
| 2009-08-24 | 7,200 | 7,400 | 7,020 | 7,300 | 90 | 73 |
| 2009-08-21 | 7,350 | 7,350 | 7,100 | 7,350 | 42 | 73.50 |
| 2009-08-20 | 7,210 | 7,560 | 7,210 | 7,350 | 62 | 73.50 |
| 2009-08-19 | 7,280 | 7,500 | 7,100 | 7,500 | 61 | 75 |
| 2009-08-18 | 7,290 | 7,600 | 7,220 | 7,270 | 240 | 72.70 |
| 2009-08-17 | 7,780 | 7,950 | 7,500 | 7,500 | 33 | 75 |
| 2009-08-14 | 7,310 | 7,800 | 7,010 | 7,680 | 124 | 76.80 |
| 2009-08-13 | 7,500 | 7,610 | 7,500 | 7,610 | 125 | 76.10 |
| 2009-08-12 | 8,200 | 8,200 | 7,500 | 7,780 | 130 | 77.80 |
| 2009-08-11 | 8,300 | 8,500 | 7,710 | 8,200 | 115 | 82 |
| 2009-08-10 | 8,550 | 8,750 | 8,400 | 8,690 | 85 | 86.90 |
| 2009-08-07 | 8,360 | 8,800 | 8,300 | 8,680 | 312 | 86.80 |
| 2009-08-06 | 8,800 | 9,610 | 8,800 | 9,260 | 833 | 92.60 |
| 2009-08-05 | 8,190 | 8,690 | 8,000 | 8,690 | 305 | 86.90 |
| 2009-08-04 | 7,130 | 7,690 | 7,130 | 7,690 | 340 | 76.90 |
| 2009-08-03 | 7,030 | 7,440 | 7,030 | 7,430 | 180 | 74.30 |
| 2009-07-31 | 7,220 | 7,230 | 7,010 | 7,230 | 71 | 72.30 |
| 2009-07-30 | 7,470 | 7,560 | 6,970 | 7,240 | 293 | 72.40 |
| 2009-07-29 | 7,730 | 8,050 | 7,030 | 7,280 | 429 | 72.80 |
| 2009-07-28 | 8,300 | 8,400 | 7,800 | 8,230 | 49 | 82.30 |
| 2009-07-27 | 8,450 | 8,750 | 8,200 | 8,500 | 114 | 85 |
| 2009-07-24 | 7,890 | 9,050 | 7,700 | 8,750 | 288 | 87.50 |
| 2009-07-23 | 7,840 | 8,360 | 7,840 | 8,050 | 145 | 80.50 |
| 2009-07-22 | 8,900 | 8,900 | 7,800 | 8,300 | 404 | 83 |
| 2009-07-21 | 7,600 | 8,600 | 7,600 | 8,600 | 234 | 86 |
| 2009-07-17 | 7,220 | 7,600 | 6,900 | 7,600 | 193 | 76 |
| 2009-07-16 | 7,230 | 7,230 | 6,540 | 7,120 | 277 | 71.20 |
| 2009-07-15 | 7,200 | 7,700 | 7,200 | 7,530 | 76 | 75.30 |
| 2009-07-14 | 7,950 | 8,050 | 7,200 | 7,600 | 114 | 76 |
| 2009-07-13 | 7,670 | 8,100 | 7,570 | 7,810 | 195 | 78.10 |
| 2009-07-10 | 8,970 | 9,100 | 8,570 | 8,570 | 609 | 85.70 |
| 2009-07-09 | 8,670 | 9,570 | 8,300 | 9,570 | 1,242 | 95.70 |
| 2009-07-08 | 8,860 | 9,000 | 8,160 | 8,170 | 374 | 81.70 |
| 2009-07-07 | 9,360 | 9,500 | 8,850 | 9,160 | 489 | 91.60 |
| 2009-07-06 | 10,470 | 10,470 | 9,760 | 9,760 | 619 | 97.60 |
| 2009-07-03 | 9,710 | 10,400 | 9,450 | 10,270 | 1,527 | 102.70 |
| 2009-07-02 | 11,410 | 12,810 | 11,410 | 11,410 | 1,978 | 114.10 |
| 2009-07-01 | 11,930 | 15,130 | 11,600 | 15,010 | 3,656 | 150.10 |
| 2009-06-30 | 11,130 | 11,130 | 11,130 | 11,130 | 1,134 | 111.30 |
| 2009-06-29 | 9,130 | 9,130 | 9,130 | 9,130 | 391 | 91.30 |
| 2009-06-26 | 7,130 | 7,130 | 7,130 | 7,130 | 26 | 71.30 |
| 2009-06-25 | 6,130 | 6,130 | 6,130 | 6,130 | 64 | 61.30 |
| 2009-06-24 | 4,930 | 5,130 | 4,730 | 5,130 | 47 | 51.30 |
| 2009-06-23 | 4,800 | 5,150 | 4,550 | 4,630 | 290 | 46.30 |
| 2009-06-22 | 4,810 | 4,810 | 4,500 | 4,700 | 360 | 47 |
| 2009-06-19 | 5,000 | 5,070 | 5,000 | 5,030 | 13 | 50.30 |
| 2009-06-18 | 4,930 | 4,980 | 4,930 | 4,980 | 7 | 49.80 |
| 2009-06-17 | 5,070 | 5,070 | 4,460 | 4,920 | 91 | 49.20 |
| 2009-06-16 | 5,320 | 5,400 | 5,060 | 5,060 | 30 | 50.60 |
| 2009-06-15 | 5,500 | 5,500 | 5,010 | 5,400 | 288 | 54 |
| 2009-06-12 | 5,170 | 5,600 | 5,150 | 5,430 | 41 | 54.30 |
| 2009-06-11 | 5,010 | 5,100 | 5,000 | 5,100 | 117 | 51 |
| 2009-06-09 | 5,490 | 5,490 | 5,350 | 5,350 | 63 | 53.50 |
| 2009-06-08 | 5,300 | 5,390 | 5,300 | 5,390 | 4 | 53.90 |
| 2009-06-05 | 5,020 | 5,340 | 5,000 | 5,020 | 317 | 50.20 |
| 2009-06-04 | 5,240 | 5,300 | 4,800 | 4,850 | 90 | 48.50 |
| 2009-06-03 | 5,360 | 5,360 | 5,220 | 5,320 | 152 | 53.20 |
| 2009-06-02 | 5,240 | 5,290 | 5,240 | 5,290 | 9 | 52.90 |
| 2009-06-01 | 5,800 | 5,800 | 5,210 | 5,220 | 21 | 52.20 |
| 2009-05-29 | 5,550 | 5,550 | 5,200 | 5,200 | 18 | 52 |
| 2009-05-28 | 5,390 | 5,550 | 5,300 | 5,450 | 23 | 54.50 |
| 2009-05-27 | 5,500 | 5,500 | 5,500 | 5,500 | 15 | 55 |
| 2009-05-26 | 5,560 | 5,560 | 5,380 | 5,380 | 14 | 53.80 |
| 2009-05-25 | 5,500 | 5,560 | 5,200 | 5,560 | 23 | 55.60 |
| 2009-05-22 | 5,700 | 5,700 | 5,300 | 5,400 | 21 | 54 |
| 2009-05-21 | 5,500 | 5,600 | 5,500 | 5,600 | 12 | 56 |
| 2009-05-20 | 5,780 | 5,900 | 5,780 | 5,900 | 13 | 59 |
| 2009-05-19 | 5,800 | 5,800 | 5,610 | 5,610 | 11 | 56.10 |
| 2009-05-18 | 6,100 | 6,100 | 6,000 | 6,000 | 3 | 60 |
| 2009-05-15 | 5,500 | 5,890 | 5,500 | 5,800 | 14 | 58 |
| 2009-05-14 | 6,000 | 6,000 | 5,900 | 5,900 | 5 | 59 |
| 2009-05-13 | 5,900 | 5,990 | 5,900 | 5,990 | 5 | 59.90 |
| 2009-05-12 | 5,700 | 6,500 | 5,700 | 5,900 | 33 | 59 |
| 2009-05-11 | 6,010 | 6,090 | 5,750 | 6,000 | 6 | 60 |
| 2009-05-08 | 6,100 | 6,100 | 6,000 | 6,000 | 15 | 60 |
| 2009-05-07 | 6,400 | 6,680 | 5,870 | 6,080 | 17 | 60.80 |
| 2009-05-01 | 6,400 | 6,400 | 6,400 | 6,400 | 1 | 64 |
| 2009-04-30 | 6,200 | 6,200 | 6,200 | 6,200 | 1 | 62 |
| 2009-04-28 | 6,200 | 6,200 | 6,000 | 6,000 | 30 | 60 |
| 2009-04-27 | 6,990 | 7,000 | 6,290 | 6,500 | 8 | 65 |
| 2009-04-24 | 6,200 | 6,790 | 6,200 | 6,790 | 11 | 67.90 |
| 2009-04-21 | 5,940 | 5,940 | 5,940 | 5,940 | 7 | 59.40 |
| 2009-04-20 | 6,310 | 6,610 | 6,310 | 6,610 | 3 | 66.10 |
| 2009-04-17 | 6,700 | 6,750 | 6,700 | 6,750 | 4 | 67.50 |
| 2009-04-15 | 6,400 | 6,500 | 6,400 | 6,500 | 3 | 65 |
| 2009-04-14 | 6,700 | 6,890 | 6,700 | 6,890 | 6 | 68.90 |
| 2009-04-13 | 5,800 | 6,500 | 5,800 | 6,500 | 6 | 65 |
| 2009-04-10 | 6,490 | 6,500 | 5,890 | 5,890 | 4 | 58.90 |
| 2009-04-09 | 5,850 | 5,850 | 5,820 | 5,820 | 11 | 58.20 |
| 2009-04-08 | 6,500 | 6,500 | 6,500 | 6,500 | 2 | 65 |
| 2009-04-07 | 6,700 | 6,700 | 6,700 | 6,700 | 81 | 67 |
| 2009-04-06 | 5,800 | 6,700 | 5,800 | 6,700 | 3 | 67 |
| 2009-04-03 | 6,600 | 6,600 | 5,700 | 5,700 | 72 | 57 |
| 2009-04-02 | 6,400 | 6,600 | 6,200 | 6,600 | 18 | 66 |
| 2009-04-01 | 6,000 | 6,000 | 5,740 | 5,740 | 2 | 57.40 |
| 2009-03-31 | 5,540 | 5,740 | 5,540 | 5,740 | 11 | 57.40 |
| 2009-03-30 | 6,140 | 6,140 | 6,000 | 6,140 | 21 | 61.40 |
| 2009-03-27 | 5,990 | 5,990 | 5,490 | 5,490 | 4 | 54.90 |
| 2009-03-26 | 5,500 | 6,130 | 5,330 | 5,330 | 30 | 53.30 |
| 2009-03-25 | 6,000 | 6,190 | 4,940 | 4,940 | 15 | 49.40 |
| 2009-03-24 | 5,250 | 5,250 | 5,250 | 5,250 | 9 | 52.50 |
| 2009-03-23 | 6,300 | 6,300 | 6,300 | 6,300 | 2 | 63 |
| 2009-03-19 | 5,400 | 6,000 | 5,300 | 6,000 | 50 | 60 |
| 2009-03-18 | 5,400 | 5,400 | 5,350 | 5,350 | 3 | 53.50 |
| 2009-03-17 | 5,190 | 5,200 | 5,190 | 5,200 | 2 | 52 |
| 2009-03-16 | 4,500 | 4,990 | 4,500 | 4,990 | 2 | 49.90 |
| 2009-03-13 | 4,800 | 4,800 | 4,800 | 4,800 | 2 | 48 |
| 2009-03-12 | 4,900 | 4,900 | 4,800 | 4,800 | 9 | 48 |
| 2009-03-10 | 5,400 | 5,450 | 5,400 | 5,450 | 2 | 54.50 |
| 2009-03-09 | 4,950 | 6,000 | 4,950 | 6,000 | 17 | 60 |
| 2009-03-06 | 5,850 | 5,850 | 5,690 | 5,850 | 10 | 58.50 |
| 2009-03-05 | 5,150 | 5,150 | 5,150 | 5,150 | 4 | 51.50 |
| 2009-03-04 | 4,650 | 4,650 | 4,650 | 4,650 | 10 | 46.50 |
| 2009-03-03 | 4,910 | 4,910 | 4,910 | 4,910 | 1 | 49.10 |
| 2009-02-27 | 4,600 | 5,350 | 4,600 | 5,350 | 9 | 53.50 |
| 2009-02-26 | 5,100 | 5,100 | 5,000 | 5,000 | 3 | 50 |
| 2009-02-24 | 5,950 | 6,250 | 5,950 | 6,250 | 6 | 62.50 |
| 2009-02-23 | 4,910 | 5,250 | 4,910 | 5,250 | 24 | 52.50 |
| 2009-02-20 | 5,210 | 6,210 | 5,210 | 6,210 | 26 | 62.10 |
| 2009-02-19 | 5,210 | 5,210 | 5,210 | 5,210 | 2 | 52.10 |
| 2009-02-18 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2009-02-17 | 5,040 | 5,040 | 5,040 | 5,040 | 1 | 50.40 |
| 2009-02-16 | 5,810 | 5,810 | 5,100 | 5,610 | 27 | 56.10 |
| 2009-02-13 | 4,790 | 5,010 | 4,790 | 5,010 | 15 | 50.10 |
| 2009-02-12 | 4,510 | 4,510 | 4,510 | 4,510 | 2 | 45.10 |
| 2009-02-10 | 4,950 | 4,950 | 4,450 | 4,450 | 5 | 44.50 |
| 2009-02-09 | 5,000 | 5,050 | 5,000 | 5,050 | 6 | 50.50 |
| 2009-02-06 | 4,450 | 4,600 | 4,450 | 4,550 | 17 | 45.50 |
| 2009-02-03 | 5,000 | 5,000 | 4,900 | 5,000 | 9 | 50 |
| 2009-02-02 | 5,300 | 5,300 | 5,200 | 5,200 | 9 | 52 |
| 2009-01-30 | 5,650 | 5,800 | 5,650 | 5,800 | 13 | 58 |
| 2009-01-29 | 6,350 | 6,350 | 6,000 | 6,000 | 2 | 60 |
| 2009-01-27 | 6,300 | 6,500 | 6,300 | 6,500 | 9 | 65 |
| 2009-01-26 | 6,150 | 6,160 | 5,910 | 6,160 | 22 | 61.60 |
| 2009-01-23 | 5,820 | 6,750 | 5,800 | 6,750 | 38 | 67.50 |
| 2009-01-22 | 6,400 | 6,700 | 5,850 | 5,850 | 25 | 58.50 |
| 2009-01-21 | 5,800 | 5,800 | 5,800 | 5,800 | 3 | 58 |
| 2009-01-20 | 5,850 | 6,150 | 5,750 | 5,810 | 30 | 58.10 |
| 2009-01-19 | 5,550 | 6,750 | 5,550 | 6,750 | 52 | 67.50 |
| 2009-01-16 | 6,050 | 6,450 | 6,050 | 6,450 | 73 | 64.50 |
| 2009-01-15 | 5,390 | 5,450 | 5,350 | 5,450 | 25 | 54.50 |
| 2009-01-14 | 4,700 | 4,780 | 4,480 | 4,730 | 84 | 47.30 |
| 2009-01-13 | 6,230 | 6,230 | 5,240 | 5,350 | 92 | 53.50 |
| 2009-01-09 | 5,230 | 5,530 | 5,010 | 5,530 | 115 | 55.30 |
| 2009-01-08 | 5,520 | 5,530 | 5,520 | 5,530 | 79 | 55.30 |
| 2009-01-07 | 6,520 | 6,520 | 6,520 | 6,520 | 18 | 65.20 |
| 2009-01-06 | 8,210 | 8,210 | 7,420 | 7,420 | 113 | 74.20 |
| 2009-01-05 | 6,210 | 6,210 | 6,210 | 6,210 | 15 | 62.10 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株
