9439 (株)エム・エイチ・グループ 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 | 11,500 | 11,800 | 11,500 | 11,700 | 86 | 117 |
| 2009-12-29 | 11,770 | 12,000 | 11,540 | 11,620 | 144 | 116.20 |
| 2009-12-28 | 11,940 | 12,300 | 11,940 | 12,150 | 499 | 121.50 |
| 2009-12-25 | 13,990 | 13,990 | 13,700 | 13,940 | 252 | 139.40 |
| 2009-12-24 | 13,890 | 13,900 | 13,790 | 13,900 | 191 | 139 |
| 2009-12-22 | 13,980 | 13,980 | 13,840 | 13,940 | 108 | 139.40 |
| 2009-12-21 | 13,970 | 14,000 | 13,760 | 13,830 | 598 | 138.30 |
| 2009-12-18 | 13,850 | 13,950 | 13,840 | 13,950 | 70 | 139.50 |
| 2009-12-17 | 13,980 | 13,980 | 13,600 | 13,840 | 91 | 138.40 |
| 2009-12-16 | 14,000 | 14,050 | 13,740 | 13,990 | 134 | 139.90 |
| 2009-12-15 | 14,200 | 14,200 | 13,900 | 13,990 | 86 | 139.90 |
| 2009-12-14 | 14,030 | 14,100 | 13,710 | 14,000 | 98 | 140 |
| 2009-12-11 | 13,980 | 14,000 | 13,800 | 13,990 | 92 | 139.90 |
| 2009-12-10 | 14,000 | 14,000 | 13,900 | 13,920 | 60 | 139.20 |
| 2009-12-09 | 14,000 | 14,050 | 13,850 | 13,980 | 70 | 139.80 |
| 2009-12-08 | 14,100 | 14,200 | 13,850 | 14,000 | 78 | 140 |
| 2009-12-07 | 14,000 | 14,450 | 13,820 | 14,000 | 160 | 140 |
| 2009-12-04 | 13,700 | 13,790 | 13,330 | 13,650 | 110 | 136.50 |
| 2009-12-03 | 13,100 | 13,700 | 13,010 | 13,670 | 180 | 136.70 |
| 2009-12-02 | 12,000 | 12,850 | 11,970 | 12,700 | 145 | 127 |
| 2009-12-01 | 11,880 | 11,970 | 11,850 | 11,900 | 69 | 119 |
| 2009-11-30 | 11,880 | 11,900 | 11,650 | 11,700 | 122 | 117 |
| 2009-11-27 | 11,600 | 11,840 | 11,600 | 11,690 | 60 | 116.90 |
| 2009-11-26 | 11,640 | 11,700 | 11,460 | 11,600 | 55 | 116 |
| 2009-11-25 | 11,490 | 11,500 | 11,390 | 11,500 | 80 | 115 |
| 2009-11-24 | 11,500 | 11,500 | 11,300 | 11,460 | 98 | 114.60 |
| 2009-11-20 | 10,660 | 11,000 | 10,600 | 11,000 | 34 | 110 |
| 2009-11-19 | 10,200 | 10,740 | 10,100 | 10,600 | 164 | 106 |
| 2009-11-18 | 11,490 | 11,490 | 10,200 | 10,500 | 91 | 105 |
| 2009-11-17 | 11,800 | 11,800 | 11,100 | 11,500 | 71 | 115 |
| 2009-11-16 | 11,960 | 11,960 | 11,500 | 11,600 | 46 | 116 |
| 2009-11-13 | 11,880 | 11,900 | 11,700 | 11,900 | 61 | 119 |
| 2009-11-12 | 11,850 | 11,890 | 11,670 | 11,890 | 27 | 118.90 |
| 2009-11-11 | 11,940 | 11,940 | 11,650 | 11,850 | 52 | 118.50 |
| 2009-11-10 | 11,800 | 12,000 | 11,750 | 11,900 | 121 | 119 |
| 2009-11-09 | 11,980 | 11,980 | 11,600 | 11,800 | 46 | 118 |
| 2009-11-06 | 11,500 | 11,500 | 11,000 | 11,500 | 58 | 115 |
| 2009-11-05 | 11,580 | 11,580 | 11,200 | 11,490 | 57 | 114.90 |
| 2009-11-04 | 11,890 | 12,000 | 11,500 | 11,550 | 58 | 115.50 |
| 2009-11-02 | 11,860 | 11,970 | 11,500 | 11,710 | 62 | 117.10 |
| 2009-10-30 | 11,880 | 11,900 | 11,710 | 11,820 | 42 | 118.20 |
| 2009-10-29 | 11,800 | 11,890 | 11,650 | 11,800 | 41 | 118 |
| 2009-10-28 | 11,940 | 12,000 | 11,650 | 11,790 | 49 | 117.90 |
| 2009-10-27 | 12,000 | 12,090 | 11,500 | 11,900 | 114 | 119 |
| 2009-10-26 | 11,870 | 11,900 | 10,860 | 11,900 | 135 | 119 |
| 2009-10-23 | 10,800 | 11,900 | 10,800 | 11,870 | 230 | 118.70 |
| 2009-10-22 | 10,770 | 10,790 | 10,600 | 10,790 | 57 | 107.90 |
| 2009-10-21 | 10,430 | 10,690 | 10,430 | 10,450 | 89 | 104.50 |
| 2009-10-20 | 11,200 | 12,300 | 10,430 | 10,430 | 479 | 104.30 |
| 2009-10-19 | 9,990 | 10,430 | 9,800 | 10,430 | 129 | 104.30 |
| 2009-10-16 | 9,500 | 9,700 | 9,290 | 9,430 | 96 | 94.30 |
| 2009-10-15 | 9,700 | 9,800 | 9,470 | 9,480 | 41 | 94.80 |
| 2009-10-14 | 9,350 | 9,600 | 9,350 | 9,470 | 73 | 94.70 |
| 2009-10-13 | 9,280 | 9,470 | 9,150 | 9,200 | 52 | 92 |
| 2009-10-09 | 9,190 | 9,300 | 8,900 | 9,100 | 65 | 91 |
| 2009-10-08 | 9,000 | 9,190 | 8,950 | 9,190 | 44 | 91.90 |
| 2009-10-07 | 8,900 | 9,400 | 8,820 | 9,400 | 132 | 94 |
| 2009-10-06 | 9,010 | 9,400 | 8,520 | 9,400 | 184 | 94 |
| 2009-10-05 | 11,000 | 11,000 | 9,030 | 9,100 | 667 | 91 |
| 2009-10-02 | 10,800 | 10,800 | 10,800 | 10,800 | 478 | 108 |
| 2009-10-01 | 9,800 | 9,800 | 9,600 | 9,800 | 201 | 98 |
| 2009-09-30 | 8,480 | 8,800 | 8,450 | 8,800 | 95 | 88 |
| 2009-09-29 | 8,300 | 8,450 | 8,300 | 8,430 | 52 | 84.30 |
| 2009-09-28 | 8,300 | 8,300 | 8,200 | 8,250 | 56 | 82.50 |
| 2009-09-25 | 8,190 | 8,300 | 8,140 | 8,150 | 40 | 81.50 |
| 2009-09-24 | 8,200 | 8,300 | 8,130 | 8,130 | 82 | 81.30 |
| 2009-09-18 | 8,110 | 8,200 | 8,000 | 8,130 | 57 | 81.30 |
| 2009-09-17 | 8,200 | 8,200 | 8,000 | 8,100 | 36 | 81 |
| 2009-09-16 | 8,150 | 8,150 | 8,000 | 8,030 | 78 | 80.30 |
| 2009-09-15 | 8,160 | 8,190 | 8,100 | 8,150 | 32 | 81.50 |
| 2009-09-14 | 8,050 | 8,200 | 8,050 | 8,150 | 36 | 81.50 |
| 2009-09-11 | 8,240 | 8,240 | 7,950 | 8,100 | 34 | 81 |
| 2009-09-10 | 8,230 | 8,230 | 8,100 | 8,120 | 19 | 81.20 |
| 2009-09-09 | 7,880 | 8,200 | 7,880 | 8,200 | 35 | 82 |
| 2009-09-08 | 8,280 | 8,280 | 7,850 | 8,080 | 68 | 80.80 |
| 2009-09-07 | 8,300 | 8,300 | 8,200 | 8,270 | 23 | 82.70 |
| 2009-09-04 | 7,850 | 8,080 | 7,800 | 8,070 | 50 | 80.70 |
| 2009-09-03 | 8,060 | 8,060 | 7,850 | 7,850 | 58 | 78.50 |
| 2009-09-02 | 8,180 | 8,180 | 8,000 | 8,010 | 74 | 80.10 |
| 2009-09-01 | 8,310 | 8,310 | 8,160 | 8,200 | 49 | 82 |
| 2009-08-31 | 8,770 | 8,770 | 8,350 | 8,350 | 51 | 83.50 |
| 2009-08-28 | 8,900 | 8,940 | 8,300 | 8,370 | 90 | 83.70 |
| 2009-08-27 | 8,500 | 9,200 | 8,280 | 8,900 | 438 | 89 |
| 2009-08-26 | 7,890 | 8,300 | 7,800 | 8,300 | 192 | 83 |
| 2009-08-25 | 7,460 | 7,460 | 7,300 | 7,300 | 45 | 73 |
| 2009-08-24 | 7,650 | 7,700 | 7,490 | 7,490 | 41 | 74.90 |
| 2009-08-21 | 7,450 | 7,600 | 7,220 | 7,550 | 51 | 75.50 |
| 2009-08-20 | 7,240 | 7,510 | 7,200 | 7,400 | 242 | 74 |
| 2009-08-19 | 8,000 | 8,000 | 7,200 | 7,200 | 100 | 72 |
| 2009-08-18 | 8,100 | 8,220 | 8,000 | 8,000 | 61 | 80 |
| 2009-08-17 | 8,300 | 8,300 | 8,000 | 8,000 | 113 | 80 |
| 2009-08-14 | 8,560 | 8,590 | 8,300 | 8,590 | 41 | 85.90 |
| 2009-08-13 | 8,500 | 8,550 | 8,500 | 8,550 | 13 | 85.50 |
| 2009-08-12 | 8,510 | 8,580 | 8,500 | 8,500 | 40 | 85 |
| 2009-08-11 | 8,590 | 8,590 | 8,310 | 8,400 | 4 | 84 |
| 2009-08-10 | 8,200 | 8,500 | 8,000 | 8,500 | 27 | 85 |
| 2009-08-07 | 8,300 | 8,310 | 8,000 | 8,200 | 109 | 82 |
| 2009-08-06 | 8,270 | 8,300 | 8,200 | 8,300 | 64 | 83 |
| 2009-08-05 | 8,200 | 8,350 | 8,200 | 8,340 | 33 | 83.40 |
| 2009-08-04 | 8,440 | 8,440 | 8,240 | 8,240 | 65 | 82.40 |
| 2009-08-03 | 8,460 | 8,460 | 8,300 | 8,450 | 20 | 84.50 |
| 2009-07-31 | 8,390 | 8,500 | 8,390 | 8,450 | 45 | 84.50 |
| 2009-07-30 | 8,390 | 8,400 | 8,390 | 8,390 | 10 | 83.90 |
| 2009-07-29 | 8,170 | 8,170 | 8,070 | 8,090 | 10 | 80.90 |
| 2009-07-28 | 8,200 | 8,300 | 7,900 | 8,170 | 35 | 81.70 |
| 2009-07-27 | 8,040 | 8,300 | 7,900 | 8,200 | 56 | 82 |
| 2009-07-24 | 7,910 | 8,000 | 7,860 | 7,860 | 32 | 78.60 |
| 2009-07-23 | 7,930 | 7,980 | 7,890 | 7,900 | 24 | 79 |
| 2009-07-22 | 7,730 | 7,840 | 7,710 | 7,830 | 13 | 78.30 |
| 2009-07-21 | 7,540 | 7,730 | 7,540 | 7,730 | 46 | 77.30 |
| 2009-07-17 | 7,600 | 7,690 | 7,190 | 7,530 | 32 | 75.30 |
| 2009-07-16 | 7,680 | 7,700 | 7,500 | 7,700 | 18 | 77 |
| 2009-07-15 | 7,700 | 7,700 | 7,100 | 7,470 | 39 | 74.70 |
| 2009-07-14 | 7,240 | 7,740 | 7,240 | 7,500 | 24 | 75 |
| 2009-07-13 | 7,110 | 7,300 | 7,050 | 7,240 | 109 | 72.40 |
| 2009-07-10 | 8,200 | 8,200 | 7,900 | 7,910 | 74 | 79.10 |
| 2009-07-09 | 8,500 | 8,500 | 8,290 | 8,350 | 19 | 83.50 |
| 2009-07-08 | 8,500 | 8,650 | 8,410 | 8,500 | 25 | 85 |
| 2009-07-07 | 8,700 | 8,800 | 8,400 | 8,410 | 65 | 84.10 |
| 2009-07-06 | 9,000 | 9,000 | 8,500 | 8,800 | 108 | 88 |
| 2009-07-03 | 8,990 | 9,000 | 8,910 | 9,000 | 42 | 90 |
| 2009-07-02 | 9,590 | 9,590 | 8,950 | 8,950 | 77 | 89.50 |
| 2009-07-01 | 8,740 | 8,920 | 8,740 | 8,890 | 62 | 88.90 |
| 2009-06-30 | 8,510 | 8,970 | 8,500 | 8,640 | 65 | 86.40 |
| 2009-06-29 | 9,300 | 9,300 | 8,600 | 8,710 | 128 | 87.10 |
| 2009-06-26 | 9,750 | 9,750 | 9,350 | 9,350 | 57 | 93.50 |
| 2009-06-25 | 9,630 | 9,800 | 9,300 | 9,800 | 208 | 98 |
| 2009-06-24 | 10,010 | 10,150 | 9,950 | 10,130 | 202 | 101.30 |
| 2009-06-23 | 10,030 | 10,030 | 9,820 | 10,000 | 128 | 100 |
| 2009-06-22 | 9,830 | 10,100 | 9,810 | 9,830 | 355 | 98.30 |
| 2009-06-19 | 11,700 | 11,700 | 9,810 | 9,810 | 525 | 98.10 |
| 2009-06-18 | 12,600 | 12,600 | 11,800 | 11,810 | 38 | 118.10 |
| 2009-06-17 | 11,710 | 12,600 | 11,710 | 12,600 | 159 | 126 |
| 2009-06-16 | 12,000 | 12,710 | 11,200 | 12,710 | 199 | 127.10 |
| 2009-06-15 | 12,620 | 12,700 | 11,500 | 12,500 | 193 | 125 |
| 2009-06-12 | 16,000 | 16,000 | 12,300 | 12,570 | 848 | 125.70 |
| 2009-06-11 | 14,100 | 14,100 | 14,100 | 14,100 | 101 | 141 |
| 2009-06-10 | 12,100 | 12,100 | 12,100 | 12,100 | 73 | 121 |
| 2009-06-09 | 10,020 | 10,100 | 9,800 | 10,100 | 163 | 101 |
| 2009-06-08 | 9,810 | 10,300 | 9,810 | 9,950 | 145 | 99.50 |
| 2009-06-05 | 9,100 | 10,000 | 9,100 | 9,800 | 132 | 98 |
| 2009-06-04 | 8,820 | 9,150 | 8,820 | 9,000 | 58 | 90 |
| 2009-06-03 | 8,500 | 8,800 | 8,500 | 8,800 | 49 | 88 |
| 2009-06-02 | 8,460 | 8,700 | 8,460 | 8,500 | 48 | 85 |
| 2009-06-01 | 8,500 | 8,530 | 8,460 | 8,460 | 42 | 84.60 |
| 2009-05-29 | 8,200 | 8,440 | 8,200 | 8,400 | 30 | 84 |
| 2009-05-28 | 8,160 | 8,280 | 8,100 | 8,100 | 29 | 81 |
| 2009-05-27 | 8,150 | 8,160 | 8,110 | 8,120 | 27 | 81.20 |
| 2009-05-26 | 8,100 | 8,170 | 8,040 | 8,140 | 23 | 81.40 |
| 2009-05-25 | 7,990 | 8,100 | 7,900 | 8,100 | 27 | 81 |
| 2009-05-22 | 8,200 | 8,250 | 7,620 | 7,800 | 209 | 78 |
| 2009-05-21 | 7,610 | 8,200 | 7,600 | 8,200 | 130 | 82 |
| 2009-05-20 | 7,500 | 7,600 | 7,460 | 7,600 | 127 | 76 |
| 2009-05-19 | 7,000 | 7,460 | 6,900 | 7,460 | 69 | 74.60 |
| 2009-05-18 | 7,200 | 7,200 | 6,590 | 7,000 | 64 | 70 |
| 2009-05-15 | 7,190 | 7,200 | 6,800 | 6,800 | 38 | 68 |
| 2009-05-14 | 7,100 | 7,190 | 7,000 | 7,190 | 15 | 71.90 |
| 2009-05-13 | 7,100 | 7,200 | 6,900 | 7,190 | 48 | 71.90 |
| 2009-05-12 | 7,080 | 7,100 | 6,900 | 7,010 | 22 | 70.10 |
| 2009-05-11 | 6,800 | 7,100 | 6,730 | 6,900 | 42 | 69 |
| 2009-05-08 | 6,550 | 6,660 | 6,500 | 6,660 | 16 | 66.60 |
| 2009-05-07 | 6,550 | 6,550 | 6,400 | 6,550 | 30 | 65.50 |
| 2009-05-01 | 6,550 | 6,550 | 6,450 | 6,450 | 9 | 64.50 |
| 2009-04-30 | 6,480 | 6,650 | 6,310 | 6,450 | 20 | 64.50 |
| 2009-04-28 | 6,700 | 6,700 | 6,200 | 6,480 | 29 | 64.80 |
| 2009-04-27 | 6,500 | 6,700 | 6,420 | 6,700 | 26 | 67 |
| 2009-04-24 | 7,200 | 7,200 | 6,700 | 6,700 | 22 | 67 |
| 2009-04-23 | 7,000 | 7,210 | 7,000 | 7,100 | 78 | 71 |
| 2009-04-22 | 6,800 | 7,000 | 6,730 | 7,000 | 20 | 70 |
| 2009-04-21 | 6,650 | 6,800 | 6,650 | 6,720 | 112 | 67.20 |
| 2009-04-20 | 6,440 | 6,650 | 6,440 | 6,650 | 226 | 66.50 |
| 2009-04-17 | 5,960 | 6,450 | 5,900 | 6,440 | 100 | 64.40 |
| 2009-04-16 | 5,880 | 6,000 | 5,880 | 5,950 | 17 | 59.50 |
| 2009-04-15 | 5,830 | 6,000 | 5,820 | 5,860 | 26 | 58.60 |
| 2009-04-14 | 5,970 | 5,970 | 5,770 | 5,810 | 6 | 58.10 |
| 2009-04-13 | 5,660 | 5,660 | 5,660 | 5,660 | 7 | 56.60 |
| 2009-04-10 | 5,750 | 5,750 | 5,650 | 5,660 | 10 | 56.60 |
| 2009-04-09 | 5,600 | 5,700 | 5,510 | 5,650 | 31 | 56.50 |
| 2009-04-08 | 5,650 | 5,800 | 5,600 | 5,600 | 37 | 56 |
| 2009-04-07 | 5,620 | 5,750 | 5,500 | 5,750 | 47 | 57.50 |
| 2009-04-06 | 5,500 | 5,620 | 5,500 | 5,620 | 13 | 56.20 |
| 2009-04-03 | 5,400 | 5,600 | 5,400 | 5,500 | 11 | 55 |
| 2009-04-02 | 5,550 | 5,590 | 5,400 | 5,400 | 9 | 54 |
| 2009-04-01 | 5,500 | 5,500 | 5,450 | 5,450 | 8 | 54.50 |
| 2009-03-31 | 5,190 | 5,490 | 5,190 | 5,480 | 11 | 54.80 |
| 2009-03-30 | 5,290 | 5,360 | 5,180 | 5,180 | 13 | 51.80 |
| 2009-03-27 | 5,490 | 5,550 | 5,140 | 5,140 | 34 | 51.40 |
| 2009-03-26 | 5,500 | 5,590 | 5,490 | 5,590 | 250 | 55.90 |
| 2009-03-25 | 5,410 | 5,490 | 5,390 | 5,490 | 67 | 54.90 |
| 2009-03-24 | 5,350 | 5,400 | 5,250 | 5,390 | 178 | 53.90 |
| 2009-03-23 | 5,160 | 5,250 | 5,160 | 5,250 | 28 | 52.50 |
| 2009-03-19 | 5,260 | 5,350 | 5,160 | 5,160 | 11 | 51.60 |
| 2009-03-18 | 5,270 | 5,300 | 5,150 | 5,250 | 17 | 52.50 |
| 2009-03-17 | 5,200 | 5,300 | 5,000 | 5,300 | 21 | 53 |
| 2009-03-16 | 5,100 | 5,200 | 5,050 | 5,200 | 33 | 52 |
| 2009-03-13 | 5,430 | 5,500 | 5,150 | 5,500 | 27 | 55 |
| 2009-03-12 | 5,290 | 5,430 | 5,020 | 5,430 | 9 | 54.30 |
| 2009-03-11 | 5,320 | 5,320 | 5,000 | 5,290 | 26 | 52.90 |
| 2009-03-10 | 5,520 | 5,520 | 5,220 | 5,220 | 5 | 52.20 |
| 2009-03-09 | 5,500 | 5,550 | 5,500 | 5,530 | 16 | 55.30 |
| 2009-03-06 | 5,280 | 5,280 | 5,200 | 5,200 | 5 | 52 |
| 2009-03-05 | 5,270 | 5,270 | 5,260 | 5,270 | 5 | 52.70 |
| 2009-03-04 | 5,000 | 5,270 | 5,000 | 5,270 | 14 | 52.70 |
| 2009-03-03 | 4,800 | 5,280 | 4,800 | 5,280 | 34 | 52.80 |
| 2009-03-02 | 4,940 | 5,340 | 4,800 | 5,100 | 94 | 51 |
| 2009-02-27 | 5,510 | 5,790 | 5,200 | 5,790 | 52 | 57.90 |
| 2009-02-26 | 6,200 | 6,500 | 5,300 | 6,000 | 94 | 60 |
| 2009-02-25 | 5,320 | 6,300 | 5,300 | 6,300 | 113 | 63 |
| 2009-02-24 | 4,880 | 5,350 | 4,880 | 5,300 | 75 | 53 |
| 2009-02-23 | 4,490 | 4,980 | 4,490 | 4,930 | 112 | 49.30 |
| 2009-02-20 | 4,240 | 4,490 | 4,240 | 4,480 | 28 | 44.80 |
| 2009-02-19 | 4,170 | 4,250 | 4,090 | 4,240 | 20 | 42.40 |
| 2009-02-18 | 4,270 | 4,270 | 4,170 | 4,170 | 14 | 41.70 |
| 2009-02-17 | 4,220 | 4,220 | 4,220 | 4,220 | 14 | 42.20 |
| 2009-02-16 | 4,200 | 4,300 | 4,200 | 4,210 | 33 | 42.10 |
| 2009-02-13 | 4,350 | 4,400 | 4,280 | 4,350 | 77 | 43.50 |
| 2009-02-12 | 4,450 | 4,450 | 4,340 | 4,350 | 12 | 43.50 |
| 2009-02-10 | 4,370 | 4,500 | 4,300 | 4,450 | 16 | 44.50 |
| 2009-02-09 | 4,560 | 4,560 | 4,360 | 4,370 | 10 | 43.70 |
| 2009-02-06 | 4,640 | 4,640 | 4,550 | 4,560 | 22 | 45.60 |
| 2009-02-05 | 4,440 | 4,700 | 4,300 | 4,650 | 30 | 46.50 |
| 2009-02-04 | 4,300 | 4,440 | 4,300 | 4,440 | 46 | 44.40 |
| 2009-02-03 | 4,310 | 4,460 | 4,300 | 4,460 | 56 | 44.60 |
| 2009-02-02 | 4,700 | 4,700 | 4,500 | 4,500 | 27 | 45 |
| 2009-01-30 | 4,800 | 4,800 | 4,520 | 4,770 | 75 | 47.70 |
| 2009-01-29 | 4,800 | 4,850 | 4,800 | 4,810 | 51 | 48.10 |
| 2009-01-28 | 5,150 | 5,470 | 4,900 | 5,000 | 46 | 50 |
| 2009-01-27 | 5,100 | 5,100 | 4,910 | 4,920 | 44 | 49.20 |
| 2009-01-26 | 5,810 | 5,810 | 4,810 | 5,310 | 63 | 53.10 |
| 2009-01-23 | 5,810 | 5,820 | 5,800 | 5,810 | 62 | 58.10 |
| 2009-01-22 | 5,810 | 5,820 | 5,810 | 5,810 | 233 | 58.10 |
| 2009-01-21 | 5,800 | 5,810 | 5,800 | 5,810 | 15 | 58.10 |
| 2009-01-20 | 5,800 | 5,810 | 5,800 | 5,800 | 47 | 58 |
| 2009-01-19 | 5,880 | 5,880 | 5,800 | 5,800 | 29 | 58 |
| 2009-01-16 | 5,900 | 5,900 | 5,880 | 5,880 | 19 | 58.80 |
| 2009-01-15 | 5,930 | 6,000 | 5,870 | 5,870 | 74 | 58.70 |
| 2009-01-14 | 5,950 | 5,950 | 5,920 | 5,920 | 6 | 59.20 |
| 2009-01-13 | 5,930 | 5,950 | 5,900 | 5,950 | 61 | 59.50 |
| 2009-01-09 | 5,940 | 5,940 | 5,850 | 5,930 | 18 | 59.30 |
| 2009-01-08 | 5,900 | 5,930 | 5,830 | 5,930 | 19 | 59.30 |
| 2009-01-07 | 5,900 | 6,000 | 5,890 | 5,890 | 34 | 58.90 |
| 2009-01-06 | 6,020 | 6,020 | 5,900 | 5,900 | 36 | 59 |
| 2009-01-05 | 6,300 | 6,300 | 6,030 | 6,050 | 19 | 60.50 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
