9444 (株)トーシンホールディングス 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 | 4,200 | 4,250 | 4,200 | 4,240 | 116 | 424 |
| 2009-12-29 | 4,260 | 4,260 | 4,190 | 4,200 | 221 | 420 |
| 2009-12-28 | 4,260 | 4,330 | 4,230 | 4,260 | 813 | 426 |
| 2009-12-25 | 4,170 | 4,270 | 4,150 | 4,260 | 420 | 426 |
| 2009-12-24 | 4,160 | 4,210 | 4,150 | 4,190 | 359 | 419 |
| 2009-12-22 | 4,050 | 4,180 | 4,050 | 4,170 | 867 | 417 |
| 2009-12-21 | 4,280 | 4,340 | 4,230 | 4,230 | 334 | 423 |
| 2009-12-18 | 4,260 | 4,270 | 4,200 | 4,260 | 267 | 426 |
| 2009-12-17 | 4,280 | 4,310 | 4,220 | 4,310 | 432 | 431 |
| 2009-12-16 | 4,200 | 4,360 | 4,200 | 4,260 | 717 | 426 |
| 2009-12-15 | 4,110 | 4,230 | 4,110 | 4,160 | 360 | 416 |
| 2009-12-14 | 3,980 | 4,100 | 3,980 | 4,060 | 518 | 406 |
| 2009-12-11 | 4,000 | 4,180 | 3,950 | 4,130 | 722 | 413 |
| 2009-12-10 | 4,120 | 4,260 | 4,100 | 4,100 | 431 | 410 |
| 2009-12-09 | 4,170 | 4,260 | 4,080 | 4,220 | 547 | 422 |
| 2009-12-08 | 4,420 | 4,500 | 4,260 | 4,270 | 803 | 427 |
| 2009-12-07 | 4,850 | 4,850 | 4,500 | 4,600 | 1,586 | 460 |
| 2009-12-04 | 4,450 | 4,820 | 4,410 | 4,750 | 3,722 | 475 |
| 2009-12-03 | 4,240 | 4,420 | 4,170 | 4,420 | 704 | 442 |
| 2009-12-02 | 4,450 | 4,480 | 4,160 | 4,260 | 809 | 426 |
| 2009-12-01 | 4,400 | 4,450 | 4,390 | 4,450 | 598 | 445 |
| 2009-11-30 | 4,280 | 4,400 | 4,240 | 4,400 | 781 | 440 |
| 2009-11-27 | 4,210 | 4,310 | 4,210 | 4,240 | 1,255 | 424 |
| 2009-11-26 | 4,160 | 4,260 | 4,160 | 4,210 | 826 | 421 |
| 2009-11-25 | 4,190 | 4,190 | 4,000 | 4,160 | 653 | 416 |
| 2009-11-24 | 3,880 | 4,190 | 3,790 | 4,190 | 2,014 | 419 |
| 2009-11-20 | 3,460 | 3,690 | 3,450 | 3,690 | 217 | 369 |
| 2009-11-19 | 3,350 | 3,560 | 3,350 | 3,500 | 240 | 350 |
| 2009-11-18 | 3,670 | 3,690 | 3,350 | 3,600 | 498 | 360 |
| 2009-11-17 | 3,550 | 3,700 | 3,550 | 3,700 | 334 | 370 |
| 2009-11-16 | 3,670 | 3,690 | 3,580 | 3,600 | 188 | 360 |
| 2009-11-13 | 3,630 | 3,720 | 3,630 | 3,670 | 74 | 367 |
| 2009-11-12 | 3,610 | 3,790 | 3,610 | 3,730 | 138 | 373 |
| 2009-11-11 | 3,860 | 3,870 | 3,560 | 3,760 | 288 | 376 |
| 2009-11-10 | 3,960 | 3,960 | 3,820 | 3,870 | 344 | 387 |
| 2009-11-09 | 4,020 | 4,020 | 3,950 | 3,990 | 130 | 399 |
| 2009-11-06 | 3,990 | 4,000 | 3,950 | 3,950 | 174 | 395 |
| 2009-11-05 | 4,020 | 4,040 | 3,990 | 3,990 | 323 | 399 |
| 2009-11-04 | 4,000 | 4,040 | 3,980 | 4,020 | 337 | 402 |
| 2009-11-02 | 4,000 | 4,040 | 3,970 | 4,030 | 485 | 403 |
| 2009-10-30 | 4,030 | 4,100 | 4,020 | 4,070 | 377 | 407 |
| 2009-10-29 | 4,100 | 4,170 | 4,050 | 4,120 | 435 | 412 |
| 2009-10-28 | 4,200 | 4,260 | 4,120 | 4,190 | 215 | 419 |
| 2009-10-27 | 4,120 | 4,200 | 4,050 | 4,100 | 1,004 | 410 |
| 2009-10-26 | 4,480 | 4,510 | 4,440 | 4,470 | 1,290 | 447 |
| 2009-10-23 | 4,400 | 4,500 | 4,380 | 4,480 | 872 | 448 |
| 2009-10-22 | 4,400 | 4,420 | 4,350 | 4,360 | 862 | 436 |
| 2009-10-21 | 4,500 | 4,500 | 4,350 | 4,450 | 629 | 445 |
| 2009-10-20 | 4,460 | 4,490 | 4,400 | 4,490 | 449 | 449 |
| 2009-10-19 | 4,370 | 4,470 | 4,350 | 4,450 | 642 | 445 |
| 2009-10-16 | 4,460 | 4,580 | 4,300 | 4,350 | 710 | 435 |
| 2009-10-15 | 4,560 | 4,610 | 4,500 | 4,520 | 652 | 452 |
| 2009-10-14 | 4,670 | 4,690 | 4,500 | 4,580 | 807 | 458 |
| 2009-10-13 | 4,690 | 4,710 | 4,670 | 4,700 | 363 | 470 |
| 2009-10-09 | 4,700 | 4,700 | 4,600 | 4,690 | 335 | 469 |
| 2009-10-08 | 4,690 | 4,700 | 4,600 | 4,690 | 584 | 469 |
| 2009-10-07 | 4,570 | 4,650 | 4,520 | 4,640 | 343 | 464 |
| 2009-10-06 | 4,660 | 4,690 | 4,490 | 4,590 | 891 | 459 |
| 2009-10-05 | 4,500 | 4,600 | 4,500 | 4,510 | 935 | 451 |
| 2009-10-02 | 4,460 | 4,480 | 4,300 | 4,400 | 1,095 | 440 |
| 2009-10-01 | 4,730 | 4,730 | 4,500 | 4,610 | 1,079 | 461 |
| 2009-09-30 | 5,000 | 5,420 | 4,710 | 4,730 | 2,858 | 473 |
| 2009-09-29 | 4,560 | 5,000 | 4,560 | 5,000 | 2,156 | 500 |
| 2009-09-28 | 4,430 | 4,550 | 4,380 | 4,550 | 1,260 | 455 |
| 2009-09-25 | 4,260 | 4,400 | 4,210 | 4,380 | 874 | 438 |
| 2009-09-24 | 4,190 | 4,250 | 4,150 | 4,210 | 1,140 | 421 |
| 2009-09-18 | 4,190 | 4,190 | 4,150 | 4,190 | 531 | 419 |
| 2009-09-17 | 4,060 | 4,180 | 4,030 | 4,170 | 749 | 417 |
| 2009-09-16 | 4,020 | 4,060 | 4,000 | 4,040 | 566 | 404 |
| 2009-09-15 | 4,000 | 4,040 | 3,990 | 4,020 | 239 | 402 |
| 2009-09-14 | 4,000 | 4,070 | 3,990 | 4,030 | 255 | 403 |
| 2009-09-11 | 4,040 | 4,080 | 4,000 | 4,030 | 340 | 403 |
| 2009-09-10 | 4,080 | 4,100 | 4,020 | 4,050 | 228 | 405 |
| 2009-09-09 | 4,130 | 4,130 | 3,990 | 4,050 | 588 | 405 |
| 2009-09-08 | 4,060 | 4,150 | 4,030 | 4,090 | 746 | 409 |
| 2009-09-07 | 4,000 | 4,150 | 3,920 | 4,030 | 1,415 | 403 |
| 2009-09-04 | 3,880 | 3,920 | 3,850 | 3,910 | 203 | 391 |
| 2009-09-03 | 3,850 | 3,920 | 3,850 | 3,920 | 158 | 392 |
| 2009-09-02 | 3,920 | 3,920 | 3,820 | 3,890 | 265 | 389 |
| 2009-09-01 | 3,850 | 3,900 | 3,850 | 3,900 | 411 | 390 |
| 2009-08-31 | 3,840 | 3,890 | 3,840 | 3,870 | 603 | 387 |
| 2009-08-28 | 3,900 | 3,990 | 3,870 | 3,900 | 299 | 390 |
| 2009-08-27 | 3,940 | 3,980 | 3,890 | 3,980 | 132 | 398 |
| 2009-08-26 | 3,990 | 4,030 | 3,900 | 3,950 | 1,571 | 395 |
| 2009-08-25 | 3,950 | 3,990 | 3,880 | 3,990 | 287 | 399 |
| 2009-08-24 | 3,970 | 3,980 | 3,890 | 3,970 | 323 | 397 |
| 2009-08-21 | 3,850 | 4,000 | 3,850 | 3,980 | 425 | 398 |
| 2009-08-20 | 3,900 | 3,980 | 3,830 | 3,980 | 240 | 398 |
| 2009-08-19 | 3,830 | 3,950 | 3,830 | 3,870 | 287 | 387 |
| 2009-08-18 | 3,850 | 3,950 | 3,810 | 3,950 | 260 | 395 |
| 2009-08-17 | 3,890 | 3,950 | 3,860 | 3,890 | 289 | 389 |
| 2009-08-14 | 3,900 | 3,950 | 3,840 | 3,890 | 300 | 389 |
| 2009-08-13 | 3,920 | 3,970 | 3,830 | 3,900 | 848 | 390 |
| 2009-08-12 | 3,820 | 3,860 | 3,740 | 3,850 | 630 | 385 |
| 2009-08-11 | 3,700 | 3,820 | 3,680 | 3,810 | 199 | 381 |
| 2009-08-10 | 3,750 | 3,870 | 3,700 | 3,740 | 744 | 374 |
| 2009-08-07 | 3,680 | 3,700 | 3,670 | 3,690 | 162 | 369 |
| 2009-08-06 | 3,660 | 3,680 | 3,660 | 3,670 | 417 | 367 |
| 2009-08-05 | 3,650 | 3,690 | 3,640 | 3,660 | 178 | 366 |
| 2009-08-04 | 3,660 | 3,680 | 3,630 | 3,630 | 517 | 363 |
| 2009-08-03 | 3,630 | 3,650 | 3,590 | 3,630 | 183 | 363 |
| 2009-07-31 | 3,640 | 3,640 | 3,600 | 3,640 | 232 | 364 |
| 2009-07-30 | 3,650 | 3,710 | 3,640 | 3,640 | 457 | 364 |
| 2009-07-29 | 3,530 | 3,640 | 3,530 | 3,590 | 328 | 359 |
| 2009-07-28 | 3,750 | 3,750 | 3,600 | 3,600 | 1,169 | 360 |
| 2009-07-27 | 3,690 | 3,790 | 3,690 | 3,710 | 778 | 371 |
| 2009-07-24 | 3,500 | 3,690 | 3,480 | 3,690 | 437 | 369 |
| 2009-07-23 | 3,420 | 3,500 | 3,410 | 3,490 | 144 | 349 |
| 2009-07-22 | 3,400 | 3,480 | 3,380 | 3,430 | 232 | 343 |
| 2009-07-21 | 3,390 | 3,400 | 3,300 | 3,390 | 235 | 339 |
| 2009-07-17 | 3,390 | 3,390 | 3,300 | 3,330 | 261 | 333 |
| 2009-07-16 | 3,200 | 3,360 | 3,200 | 3,330 | 671 | 333 |
| 2009-07-15 | 3,300 | 3,480 | 3,300 | 3,400 | 235 | 340 |
| 2009-07-14 | 3,230 | 3,400 | 3,230 | 3,380 | 185 | 338 |
| 2009-07-13 | 3,460 | 3,500 | 3,200 | 3,250 | 526 | 325 |
| 2009-07-10 | 3,640 | 3,640 | 3,460 | 3,540 | 595 | 354 |
| 2009-07-09 | 3,700 | 3,750 | 3,410 | 3,520 | 1,351 | 352 |
| 2009-07-08 | 3,890 | 4,050 | 3,650 | 3,740 | 2,339 | 374 |
| 2009-07-07 | 3,660 | 4,090 | 3,660 | 4,090 | 3,272 | 409 |
| 2009-07-06 | 3,500 | 3,600 | 3,500 | 3,590 | 377 | 359 |
| 2009-07-03 | 3,490 | 3,500 | 3,470 | 3,500 | 389 | 350 |
| 2009-07-02 | 3,520 | 3,530 | 3,490 | 3,500 | 236 | 350 |
| 2009-07-01 | 3,540 | 3,540 | 3,470 | 3,520 | 614 | 352 |
| 2009-06-30 | 3,550 | 3,590 | 3,480 | 3,530 | 1,012 | 353 |
| 2009-06-29 | 3,480 | 3,550 | 3,470 | 3,550 | 695 | 355 |
| 2009-06-26 | 3,490 | 3,570 | 3,470 | 3,470 | 678 | 347 |
| 2009-06-25 | 3,400 | 3,450 | 3,370 | 3,450 | 445 | 345 |
| 2009-06-24 | 3,470 | 3,540 | 3,420 | 3,450 | 201 | 345 |
| 2009-06-23 | 3,530 | 3,560 | 3,470 | 3,470 | 442 | 347 |
| 2009-06-22 | 3,680 | 3,680 | 3,550 | 3,580 | 226 | 358 |
| 2009-06-19 | 3,700 | 3,720 | 3,600 | 3,620 | 838 | 362 |
| 2009-06-18 | 3,590 | 3,700 | 3,550 | 3,680 | 709 | 368 |
| 2009-06-17 | 3,670 | 3,700 | 3,590 | 3,660 | 435 | 366 |
| 2009-06-16 | 3,720 | 3,850 | 3,560 | 3,720 | 1,397 | 372 |
| 2009-06-15 | 3,500 | 3,720 | 3,450 | 3,700 | 1,858 | 370 |
| 2009-06-12 | 3,440 | 3,520 | 3,200 | 3,450 | 1,411 | 345 |
| 2009-06-11 | 3,160 | 3,300 | 3,150 | 3,290 | 1,132 | 329 |
| 2009-06-10 | 3,030 | 3,110 | 3,030 | 3,110 | 754 | 311 |
| 2009-06-09 | 3,070 | 3,070 | 3,020 | 3,060 | 424 | 306 |
| 2009-06-08 | 3,000 | 3,090 | 3,000 | 3,070 | 256 | 307 |
| 2009-06-05 | 2,985 | 3,050 | 2,985 | 3,040 | 316 | 304 |
| 2009-06-04 | 3,030 | 3,050 | 3,000 | 3,030 | 182 | 303 |
| 2009-06-03 | 3,020 | 3,050 | 2,995 | 3,040 | 364 | 304 |
| 2009-06-02 | 3,020 | 3,060 | 3,000 | 3,020 | 273 | 302 |
| 2009-06-01 | 3,000 | 3,100 | 3,000 | 3,090 | 290 | 309 |
| 2009-05-29 | 3,230 | 3,320 | 2,975 | 3,000 | 870 | 300 |
| 2009-05-28 | 3,050 | 3,210 | 3,020 | 3,200 | 1,215 | 320 |
| 2009-05-27 | 2,995 | 3,040 | 2,995 | 3,020 | 550 | 302 |
| 2009-05-26 | 2,985 | 2,995 | 2,985 | 2,985 | 655 | 298.50 |
| 2009-05-25 | 2,955 | 2,990 | 2,915 | 2,985 | 323 | 298.50 |
| 2009-05-22 | 2,905 | 2,960 | 2,900 | 2,960 | 344 | 296 |
| 2009-05-21 | 2,995 | 2,995 | 2,865 | 2,950 | 90 | 295 |
| 2009-05-20 | 3,000 | 3,000 | 2,930 | 2,995 | 292 | 299.50 |
| 2009-05-19 | 2,935 | 3,010 | 2,930 | 3,000 | 266 | 300 |
| 2009-05-18 | 3,010 | 3,020 | 2,870 | 2,900 | 417 | 290 |
| 2009-05-15 | 2,820 | 2,940 | 2,820 | 2,910 | 443 | 291 |
| 2009-05-14 | 2,800 | 2,815 | 2,760 | 2,810 | 207 | 281 |
| 2009-05-13 | 2,790 | 2,815 | 2,765 | 2,790 | 131 | 279 |
| 2009-05-12 | 2,820 | 2,820 | 2,700 | 2,790 | 368 | 279 |
| 2009-05-11 | 2,830 | 2,830 | 2,760 | 2,780 | 487 | 278 |
| 2009-05-08 | 2,785 | 2,805 | 2,775 | 2,805 | 437 | 280.50 |
| 2009-05-07 | 2,750 | 2,805 | 2,750 | 2,785 | 745 | 278.50 |
| 2009-05-01 | 2,610 | 2,840 | 2,565 | 2,800 | 952 | 280 |
| 2009-04-30 | 2,850 | 2,850 | 2,600 | 2,750 | 991 | 275 |
| 2009-04-28 | 2,900 | 3,030 | 2,705 | 2,935 | 562 | 293.50 |
| 2009-04-27 | 3,120 | 3,150 | 2,960 | 3,050 | 1,448 | 305 |
| 2009-04-24 | 2,980 | 3,140 | 2,930 | 3,120 | 2,303 | 312 |
| 2009-04-23 | 3,350 | 3,550 | 3,340 | 3,470 | 1,030 | 347 |
| 2009-04-22 | 3,450 | 3,600 | 3,380 | 3,500 | 840 | 350 |
| 2009-04-21 | 3,600 | 3,600 | 3,500 | 3,550 | 883 | 355 |
| 2009-04-20 | 3,600 | 3,750 | 3,600 | 3,710 | 1,326 | 371 |
| 2009-04-17 | 3,350 | 3,770 | 3,350 | 3,750 | 4,147 | 375 |
| 2009-04-16 | 3,400 | 3,400 | 3,210 | 3,300 | 607 | 330 |
| 2009-04-15 | 3,340 | 3,370 | 3,320 | 3,350 | 662 | 335 |
| 2009-04-14 | 3,130 | 3,400 | 3,120 | 3,320 | 816 | 332 |
| 2009-04-13 | 3,110 | 3,280 | 3,100 | 3,130 | 1,139 | 313 |
| 2009-04-10 | 2,940 | 3,050 | 2,930 | 3,050 | 457 | 305 |
| 2009-04-09 | 2,900 | 2,950 | 2,890 | 2,950 | 415 | 295 |
| 2009-04-08 | 2,960 | 2,980 | 2,880 | 2,930 | 450 | 293 |
| 2009-04-07 | 2,900 | 2,990 | 2,900 | 2,990 | 385 | 299 |
| 2009-04-06 | 3,080 | 3,100 | 2,880 | 2,995 | 866 | 299.50 |
| 2009-04-03 | 3,230 | 3,260 | 3,000 | 3,150 | 691 | 315 |
| 2009-04-02 | 3,300 | 3,480 | 3,140 | 3,230 | 1,173 | 323 |
| 2009-04-01 | 3,410 | 3,550 | 3,190 | 3,400 | 1,343 | 340 |
| 2009-03-31 | 3,000 | 3,260 | 2,900 | 3,210 | 1,944 | 321 |
| 2009-03-30 | 2,850 | 3,030 | 2,630 | 2,760 | 2,073 | 276 |
| 2009-03-27 | 2,490 | 2,640 | 2,480 | 2,630 | 1,739 | 263 |
| 2009-03-26 | 2,180 | 2,320 | 2,180 | 2,290 | 1,724 | 229 |
| 2009-03-25 | 2,030 | 2,180 | 2,010 | 2,180 | 742 | 218 |
| 2009-03-24 | 1,982 | 2,050 | 1,982 | 1,995 | 241 | 199.50 |
| 2009-03-23 | 1,938 | 2,060 | 1,922 | 1,973 | 667 | 197.30 |
| 2009-03-19 | 1,950 | 1,960 | 1,931 | 1,938 | 353 | 193.80 |
| 2009-03-18 | 1,902 | 1,950 | 1,900 | 1,936 | 723 | 193.60 |
| 2009-03-17 | 1,919 | 1,929 | 1,900 | 1,929 | 99 | 192.90 |
| 2009-03-16 | 1,927 | 1,939 | 1,860 | 1,890 | 298 | 189 |
| 2009-03-13 | 1,880 | 1,930 | 1,880 | 1,927 | 116 | 192.70 |
| 2009-03-12 | 1,900 | 1,931 | 1,899 | 1,931 | 153 | 193.10 |
| 2009-03-11 | 1,901 | 1,910 | 1,900 | 1,900 | 132 | 190 |
| 2009-03-10 | 1,886 | 1,910 | 1,885 | 1,890 | 86 | 189 |
| 2009-03-09 | 1,880 | 1,910 | 1,860 | 1,885 | 99 | 188.50 |
| 2009-03-06 | 1,931 | 1,936 | 1,860 | 1,910 | 316 | 191 |
| 2009-03-05 | 1,975 | 1,975 | 1,950 | 1,960 | 67 | 196 |
| 2009-03-04 | 1,907 | 1,974 | 1,900 | 1,974 | 165 | 197.40 |
| 2009-03-03 | 1,902 | 1,935 | 1,902 | 1,905 | 184 | 190.50 |
| 2009-03-02 | 1,980 | 1,998 | 1,900 | 1,900 | 243 | 190 |
| 2009-02-27 | 2,000 | 2,000 | 1,960 | 1,984 | 117 | 198.40 |
| 2009-02-26 | 2,260 | 2,260 | 1,985 | 2,000 | 1,795 | 200 |
| 2009-02-25 | 1,910 | 1,960 | 1,910 | 1,960 | 180 | 196 |
| 2009-02-24 | 1,900 | 1,950 | 1,879 | 1,919 | 315 | 191.90 |
| 2009-02-23 | 1,950 | 1,965 | 1,920 | 1,925 | 118 | 192.50 |
| 2009-02-20 | 1,985 | 1,985 | 1,950 | 1,980 | 200 | 198 |
| 2009-02-19 | 1,960 | 1,985 | 1,960 | 1,985 | 115 | 198.50 |
| 2009-02-18 | 1,960 | 1,982 | 1,950 | 1,981 | 149 | 198.10 |
| 2009-02-17 | 1,995 | 1,995 | 1,970 | 1,980 | 84 | 198 |
| 2009-02-16 | 1,980 | 1,980 | 1,965 | 1,979 | 219 | 197.90 |
| 2009-02-13 | 1,961 | 1,999 | 1,961 | 1,997 | 120 | 199.70 |
| 2009-02-12 | 1,975 | 1,983 | 1,973 | 1,983 | 85 | 198.30 |
| 2009-02-10 | 1,970 | 1,989 | 1,970 | 1,988 | 86 | 198.80 |
| 2009-02-09 | 1,961 | 2,000 | 1,961 | 1,976 | 258 | 197.60 |
| 2009-02-06 | 2,000 | 2,030 | 1,989 | 1,990 | 205 | 199 |
| 2009-02-05 | 2,000 | 2,020 | 1,990 | 2,010 | 135 | 201 |
| 2009-02-04 | 2,000 | 2,000 | 1,992 | 2,000 | 207 | 200 |
| 2009-02-03 | 2,000 | 2,040 | 1,995 | 1,996 | 574 | 199.60 |
| 2009-02-02 | 2,060 | 2,060 | 2,020 | 2,040 | 94 | 204 |
| 2009-01-30 | 2,020 | 2,060 | 2,020 | 2,060 | 157 | 206 |
| 2009-01-29 | 2,150 | 2,150 | 2,015 | 2,060 | 437 | 206 |
| 2009-01-28 | 2,180 | 2,180 | 2,140 | 2,145 | 199 | 214.50 |
| 2009-01-27 | 2,180 | 2,180 | 2,125 | 2,155 | 143 | 215.50 |
| 2009-01-26 | 2,320 | 2,320 | 2,085 | 2,115 | 1,357 | 211.50 |
| 2009-01-23 | 2,020 | 2,065 | 2,000 | 2,060 | 380 | 206 |
| 2009-01-22 | 2,015 | 2,050 | 2,005 | 2,020 | 129 | 202 |
| 2009-01-21 | 2,050 | 2,060 | 2,005 | 2,025 | 99 | 202.50 |
| 2009-01-20 | 1,960 | 2,065 | 1,960 | 2,000 | 246 | 200 |
| 2009-01-19 | 2,065 | 2,065 | 1,980 | 2,040 | 583 | 204 |
| 2009-01-16 | 2,030 | 2,060 | 2,030 | 2,060 | 117 | 206 |
| 2009-01-15 | 2,065 | 2,065 | 2,030 | 2,055 | 94 | 205.50 |
| 2009-01-14 | 2,070 | 2,070 | 2,020 | 2,065 | 328 | 206.50 |
| 2009-01-13 | 2,100 | 2,200 | 2,055 | 2,080 | 530 | 208 |
| 2009-01-09 | 2,070 | 2,100 | 2,055 | 2,085 | 280 | 208.50 |
| 2009-01-08 | 2,200 | 2,200 | 2,070 | 2,100 | 379 | 210 |
| 2009-01-07 | 2,255 | 2,255 | 2,040 | 2,110 | 1,877 | 211 |
| 2009-01-06 | 1,900 | 1,955 | 1,890 | 1,955 | 329 | 195.50 |
| 2009-01-05 | 1,920 | 1,925 | 1,870 | 1,880 | 132 | 188 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株