9445 (株)フォーバルテレコム 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 | 19,270 | 19,490 | 19,100 | 19,100 | 11 | 191 |
| 2009-12-29 | 19,110 | 19,500 | 19,030 | 19,050 | 83 | 190.50 |
| 2009-12-28 | 19,000 | 19,600 | 19,000 | 19,520 | 84 | 195.20 |
| 2009-12-25 | 19,000 | 19,000 | 18,560 | 18,680 | 136 | 186.80 |
| 2009-12-24 | 18,700 | 19,000 | 18,570 | 18,970 | 123 | 189.70 |
| 2009-12-22 | 18,650 | 18,750 | 18,570 | 18,700 | 38 | 187 |
| 2009-12-21 | 19,310 | 19,510 | 18,600 | 18,750 | 54 | 187.50 |
| 2009-12-18 | 18,370 | 18,710 | 18,370 | 18,710 | 85 | 187.10 |
| 2009-12-17 | 18,360 | 18,390 | 18,300 | 18,300 | 83 | 183 |
| 2009-12-16 | 18,360 | 18,360 | 18,250 | 18,360 | 80 | 183.60 |
| 2009-12-15 | 18,360 | 18,360 | 18,350 | 18,360 | 27 | 183.60 |
| 2009-12-14 | 18,360 | 18,560 | 18,350 | 18,360 | 39 | 183.60 |
| 2009-12-11 | 18,790 | 18,790 | 18,330 | 18,700 | 37 | 187 |
| 2009-12-10 | 18,700 | 18,900 | 18,600 | 18,800 | 50 | 188 |
| 2009-12-09 | 18,990 | 18,990 | 18,670 | 18,680 | 19 | 186.80 |
| 2009-12-08 | 18,600 | 18,650 | 18,600 | 18,640 | 18 | 186.40 |
| 2009-12-07 | 19,200 | 19,300 | 18,650 | 18,650 | 57 | 186.50 |
| 2009-12-04 | 19,090 | 19,400 | 18,950 | 19,400 | 42 | 194 |
| 2009-12-03 | 19,130 | 19,850 | 18,930 | 19,500 | 22 | 195 |
| 2009-12-02 | 18,930 | 18,930 | 18,930 | 18,930 | 14 | 189.30 |
| 2009-12-01 | 19,330 | 19,730 | 19,330 | 19,730 | 10 | 197.30 |
| 2009-11-30 | 18,650 | 19,580 | 18,650 | 19,580 | 7 | 195.80 |
| 2009-11-27 | 19,000 | 19,000 | 18,600 | 18,600 | 33 | 186 |
| 2009-11-26 | 19,100 | 19,400 | 19,000 | 19,000 | 29 | 190 |
| 2009-11-25 | 20,480 | 20,480 | 19,300 | 19,300 | 26 | 193 |
| 2009-11-24 | 20,000 | 20,340 | 19,300 | 20,340 | 28 | 203.40 |
| 2009-11-20 | 19,360 | 20,200 | 19,360 | 20,200 | 7 | 202 |
| 2009-11-19 | 19,510 | 19,900 | 19,400 | 19,410 | 39 | 194.10 |
| 2009-11-18 | 20,360 | 20,360 | 19,600 | 19,610 | 45 | 196.10 |
| 2009-11-17 | 20,780 | 20,780 | 20,010 | 20,450 | 35 | 204.50 |
| 2009-11-16 | 19,540 | 20,600 | 19,530 | 19,580 | 63 | 195.80 |
| 2009-11-13 | 19,710 | 19,710 | 19,500 | 19,510 | 32 | 195.10 |
| 2009-11-12 | 19,750 | 19,750 | 19,710 | 19,750 | 18 | 197.50 |
| 2009-11-11 | 19,870 | 19,870 | 19,700 | 19,740 | 47 | 197.40 |
| 2009-11-10 | 20,310 | 20,310 | 19,860 | 19,860 | 27 | 198.60 |
| 2009-11-09 | 19,850 | 19,900 | 19,810 | 19,810 | 32 | 198.10 |
| 2009-11-06 | 19,870 | 19,870 | 19,800 | 19,800 | 12 | 198 |
| 2009-11-04 | 19,880 | 20,000 | 19,800 | 20,000 | 24 | 200 |
| 2009-11-02 | 19,930 | 19,930 | 19,900 | 19,900 | 6 | 199 |
| 2009-10-30 | 19,930 | 19,960 | 19,920 | 19,930 | 11 | 199.30 |
| 2009-10-29 | 19,900 | 20,500 | 19,810 | 19,830 | 25 | 198.30 |
| 2009-10-28 | 20,970 | 20,990 | 19,950 | 19,950 | 20 | 199.50 |
| 2009-10-27 | 20,500 | 20,500 | 20,500 | 20,500 | 7 | 205 |
| 2009-10-26 | 21,000 | 21,000 | 20,650 | 21,000 | 11 | 210 |
| 2009-10-23 | 21,000 | 21,100 | 21,000 | 21,100 | 24 | 211 |
| 2009-10-22 | 20,980 | 20,980 | 20,300 | 20,300 | 12 | 203 |
| 2009-10-21 | 20,660 | 20,660 | 20,500 | 20,500 | 23 | 205 |
| 2009-10-20 | 20,550 | 20,700 | 20,500 | 20,700 | 12 | 207 |
| 2009-10-19 | 20,500 | 20,600 | 20,500 | 20,550 | 9 | 205.50 |
| 2009-10-16 | 20,590 | 20,700 | 20,300 | 20,500 | 28 | 205 |
| 2009-10-15 | 20,700 | 20,720 | 19,720 | 20,610 | 24 | 206.10 |
| 2009-10-14 | 20,520 | 20,750 | 20,500 | 20,600 | 12 | 206 |
| 2009-10-13 | 20,100 | 20,700 | 20,100 | 20,500 | 26 | 205 |
| 2009-10-09 | 19,600 | 20,190 | 19,500 | 19,700 | 26 | 197 |
| 2009-10-08 | 19,850 | 19,850 | 19,270 | 19,400 | 24 | 194 |
| 2009-10-07 | 19,200 | 19,250 | 19,200 | 19,250 | 4 | 192.50 |
| 2009-10-06 | 18,400 | 19,500 | 18,300 | 19,500 | 64 | 195 |
| 2009-10-05 | 19,180 | 19,250 | 18,600 | 18,800 | 76 | 188 |
| 2009-10-02 | 20,200 | 20,200 | 19,170 | 19,310 | 95 | 193.10 |
| 2009-10-01 | 20,200 | 20,300 | 20,200 | 20,200 | 25 | 202 |
| 2009-09-30 | 20,600 | 20,800 | 20,500 | 20,500 | 38 | 205 |
| 2009-09-29 | 21,510 | 21,550 | 20,600 | 20,600 | 14 | 206 |
| 2009-09-28 | 21,500 | 21,500 | 20,200 | 21,400 | 80 | 214 |
| 2009-09-25 | 22,500 | 22,500 | 22,200 | 22,500 | 94 | 225 |
| 2009-09-24 | 23,990 | 23,990 | 22,700 | 23,150 | 106 | 231.50 |
| 2009-09-18 | 23,240 | 23,500 | 22,700 | 23,500 | 52 | 235 |
| 2009-09-17 | 22,700 | 23,480 | 22,700 | 23,000 | 39 | 230 |
| 2009-09-16 | 22,080 | 22,920 | 22,080 | 22,700 | 43 | 227 |
| 2009-09-15 | 23,100 | 23,110 | 22,010 | 22,980 | 82 | 229.80 |
| 2009-09-14 | 23,500 | 23,500 | 23,120 | 23,300 | 15 | 233 |
| 2009-09-11 | 23,750 | 23,750 | 23,520 | 23,520 | 42 | 235.20 |
| 2009-09-10 | 23,330 | 23,700 | 23,000 | 23,700 | 39 | 237 |
| 2009-09-09 | 23,500 | 23,750 | 23,500 | 23,620 | 23 | 236.20 |
| 2009-09-08 | 23,700 | 23,710 | 23,630 | 23,630 | 146 | 236.30 |
| 2009-09-07 | 24,300 | 24,300 | 23,700 | 23,790 | 47 | 237.90 |
| 2009-09-04 | 24,400 | 24,500 | 24,000 | 24,000 | 47 | 240 |
| 2009-09-03 | 23,900 | 24,100 | 23,750 | 24,100 | 66 | 241 |
| 2009-09-02 | 24,100 | 24,100 | 23,700 | 23,730 | 44 | 237.30 |
| 2009-09-01 | 24,000 | 24,500 | 24,000 | 24,210 | 50 | 242.10 |
| 2009-08-31 | 24,780 | 24,790 | 24,020 | 24,110 | 46 | 241.10 |
| 2009-08-28 | 24,400 | 24,790 | 24,210 | 24,790 | 72 | 247.90 |
| 2009-08-27 | 24,490 | 24,490 | 24,200 | 24,490 | 60 | 244.90 |
| 2009-08-26 | 24,200 | 24,200 | 24,060 | 24,190 | 52 | 241.90 |
| 2009-08-25 | 23,790 | 24,000 | 23,600 | 23,710 | 15 | 237.10 |
| 2009-08-24 | 24,010 | 24,310 | 23,500 | 23,500 | 31 | 235 |
| 2009-08-21 | 23,300 | 24,000 | 23,300 | 23,990 | 27 | 239.90 |
| 2009-08-20 | 23,410 | 23,610 | 23,200 | 23,250 | 59 | 232.50 |
| 2009-08-19 | 23,990 | 24,800 | 23,400 | 23,400 | 65 | 234 |
| 2009-08-18 | 23,700 | 23,700 | 23,400 | 23,400 | 51 | 234 |
| 2009-08-17 | 24,500 | 24,500 | 24,000 | 24,000 | 109 | 240 |
| 2009-08-14 | 24,030 | 24,400 | 24,030 | 24,400 | 165 | 244 |
| 2009-08-13 | 24,030 | 24,470 | 24,030 | 24,320 | 46 | 243.20 |
| 2009-08-12 | 23,820 | 24,210 | 23,800 | 24,100 | 28 | 241 |
| 2009-08-11 | 23,830 | 24,000 | 23,710 | 24,000 | 43 | 240 |
| 2009-08-10 | 23,500 | 23,800 | 23,500 | 23,530 | 57 | 235.30 |
| 2009-08-07 | 23,500 | 23,800 | 23,200 | 23,800 | 128 | 238 |
| 2009-08-06 | 23,500 | 23,500 | 23,050 | 23,500 | 25 | 235 |
| 2009-08-05 | 23,800 | 23,800 | 23,010 | 23,500 | 55 | 235 |
| 2009-08-04 | 23,160 | 23,800 | 23,110 | 23,800 | 48 | 238 |
| 2009-08-03 | 23,100 | 23,400 | 22,800 | 23,000 | 88 | 230 |
| 2009-07-31 | 22,990 | 23,100 | 22,600 | 22,800 | 93 | 228 |
| 2009-07-30 | 22,000 | 23,300 | 21,500 | 23,000 | 224 | 230 |
| 2009-07-29 | 22,080 | 22,100 | 21,100 | 21,500 | 113 | 215 |
| 2009-07-28 | 21,300 | 22,100 | 21,280 | 22,100 | 93 | 221 |
| 2009-07-27 | 21,290 | 21,470 | 21,100 | 21,450 | 16 | 214.50 |
| 2009-07-24 | 21,370 | 21,500 | 20,540 | 21,000 | 132 | 210 |
| 2009-07-23 | 20,800 | 20,800 | 20,500 | 20,500 | 25 | 205 |
| 2009-07-22 | 21,000 | 21,000 | 20,800 | 20,800 | 18 | 208 |
| 2009-07-21 | 20,520 | 20,830 | 20,520 | 20,830 | 38 | 208.30 |
| 2009-07-17 | 20,500 | 20,500 | 20,050 | 20,500 | 52 | 205 |
| 2009-07-16 | 20,600 | 21,000 | 20,070 | 20,950 | 121 | 209.50 |
| 2009-07-15 | 20,450 | 20,470 | 20,000 | 20,170 | 582 | 201.70 |
| 2009-07-14 | 20,110 | 20,500 | 20,010 | 20,450 | 50 | 204.50 |
| 2009-07-13 | 20,190 | 20,250 | 20,000 | 20,000 | 540 | 200 |
| 2009-07-10 | 20,790 | 20,800 | 20,120 | 20,250 | 92 | 202.50 |
| 2009-07-09 | 21,810 | 21,810 | 20,320 | 20,900 | 221 | 209 |
| 2009-07-08 | 20,600 | 20,800 | 20,010 | 20,790 | 177 | 207.90 |
| 2009-07-07 | 20,230 | 22,000 | 20,230 | 20,900 | 347 | 209 |
| 2009-07-06 | 20,200 | 20,850 | 20,010 | 20,200 | 62 | 202 |
| 2009-07-03 | 20,070 | 20,100 | 19,930 | 20,010 | 72 | 200.10 |
| 2009-07-02 | 20,500 | 20,500 | 20,010 | 20,140 | 75 | 201.40 |
| 2009-07-01 | 20,400 | 20,700 | 19,800 | 20,590 | 174 | 205.90 |
| 2009-06-30 | 19,760 | 20,100 | 19,750 | 20,100 | 63 | 201 |
| 2009-06-29 | 19,660 | 19,800 | 19,500 | 19,750 | 55 | 197.50 |
| 2009-06-26 | 19,550 | 19,670 | 19,400 | 19,670 | 96 | 196.70 |
| 2009-06-25 | 19,750 | 19,770 | 19,550 | 19,700 | 74 | 197 |
| 2009-06-24 | 19,520 | 19,980 | 19,500 | 19,800 | 58 | 198 |
| 2009-06-23 | 20,100 | 20,100 | 19,510 | 19,610 | 53 | 196.10 |
| 2009-06-22 | 20,300 | 20,490 | 20,000 | 20,350 | 45 | 203.50 |
| 2009-06-19 | 20,600 | 20,900 | 19,570 | 20,580 | 144 | 205.80 |
| 2009-06-18 | 19,950 | 20,300 | 19,330 | 20,300 | 256 | 203 |
| 2009-06-17 | 19,900 | 20,560 | 19,800 | 20,250 | 165 | 202.50 |
| 2009-06-16 | 20,640 | 20,640 | 19,980 | 19,990 | 49 | 199.90 |
| 2009-06-15 | 20,400 | 20,950 | 19,950 | 20,940 | 174 | 209.40 |
| 2009-06-12 | 19,550 | 20,500 | 18,510 | 20,100 | 357 | 201 |
| 2009-06-11 | 19,430 | 19,600 | 19,200 | 19,400 | 84 | 194 |
| 2009-06-10 | 19,010 | 19,500 | 19,010 | 19,010 | 258 | 190.10 |
| 2009-06-09 | 19,060 | 19,180 | 18,800 | 19,000 | 127 | 190 |
| 2009-06-08 | 18,900 | 19,100 | 18,640 | 18,950 | 119 | 189.50 |
| 2009-06-05 | 19,000 | 19,500 | 18,580 | 18,700 | 91 | 187 |
| 2009-06-04 | 18,700 | 19,400 | 18,700 | 19,000 | 28 | 190 |
| 2009-06-03 | 19,480 | 19,480 | 18,530 | 19,060 | 95 | 190.60 |
| 2009-06-02 | 19,500 | 19,700 | 19,270 | 19,400 | 179 | 194 |
| 2009-06-01 | 17,850 | 19,300 | 17,850 | 19,270 | 226 | 192.70 |
| 2009-05-29 | 17,640 | 17,800 | 17,510 | 17,750 | 110 | 177.50 |
| 2009-05-28 | 17,620 | 17,800 | 17,600 | 17,700 | 77 | 177 |
| 2009-05-27 | 17,360 | 17,650 | 17,330 | 17,600 | 69 | 176 |
| 2009-05-26 | 17,510 | 17,750 | 17,300 | 17,330 | 241 | 173.30 |
| 2009-05-25 | 17,000 | 17,590 | 16,500 | 17,590 | 146 | 175.90 |
| 2009-05-22 | 16,500 | 16,600 | 16,200 | 16,300 | 99 | 163 |
| 2009-05-21 | 17,600 | 17,740 | 16,500 | 16,610 | 312 | 166.10 |
| 2009-05-20 | 18,010 | 18,210 | 18,000 | 18,000 | 94 | 180 |
| 2009-05-19 | 17,490 | 18,000 | 17,490 | 17,990 | 66 | 179.90 |
| 2009-05-18 | 17,300 | 18,300 | 17,300 | 17,510 | 116 | 175.10 |
| 2009-05-15 | 16,810 | 17,200 | 16,810 | 17,200 | 55 | 172 |
| 2009-05-14 | 16,990 | 17,000 | 16,700 | 16,800 | 71 | 168 |
| 2009-05-13 | 16,520 | 16,990 | 16,500 | 16,990 | 50 | 169.90 |
| 2009-05-12 | 16,600 | 16,600 | 16,520 | 16,600 | 17 | 166 |
| 2009-05-11 | 16,400 | 16,850 | 16,200 | 16,530 | 97 | 165.30 |
| 2009-05-08 | 15,720 | 15,980 | 15,720 | 15,800 | 37 | 158 |
| 2009-05-07 | 15,250 | 15,650 | 15,250 | 15,500 | 61 | 155 |
| 2009-05-01 | 16,810 | 16,810 | 15,250 | 15,250 | 200 | 152.50 |
| 2009-04-30 | 17,000 | 17,000 | 16,000 | 16,000 | 18 | 160 |
| 2009-04-28 | 15,700 | 17,610 | 15,700 | 16,000 | 253 | 160 |
| 2009-04-27 | 15,700 | 15,700 | 15,610 | 15,610 | 31 | 156.10 |
| 2009-04-24 | 15,500 | 15,790 | 15,500 | 15,770 | 68 | 157.70 |
| 2009-04-23 | 15,540 | 15,550 | 15,310 | 15,500 | 61 | 155 |
| 2009-04-22 | 15,500 | 15,700 | 15,450 | 15,500 | 79 | 155 |
| 2009-04-21 | 15,750 | 15,750 | 15,390 | 15,450 | 19 | 154.50 |
| 2009-04-20 | 15,800 | 15,800 | 15,750 | 15,750 | 14 | 157.50 |
| 2009-04-17 | 15,890 | 15,900 | 15,800 | 15,900 | 16 | 159 |
| 2009-04-16 | 15,800 | 15,910 | 15,800 | 15,900 | 6 | 159 |
| 2009-04-15 | 15,890 | 15,890 | 15,500 | 15,670 | 6 | 156.70 |
| 2009-04-14 | 15,510 | 15,870 | 15,260 | 15,690 | 117 | 156.90 |
| 2009-04-13 | 15,520 | 15,740 | 15,490 | 15,500 | 34 | 155 |
| 2009-04-10 | 15,860 | 15,860 | 15,450 | 15,490 | 222 | 154.90 |
| 2009-04-09 | 15,990 | 16,050 | 15,830 | 15,840 | 90 | 158.40 |
| 2009-04-08 | 16,000 | 16,000 | 15,850 | 15,850 | 6 | 158.50 |
| 2009-04-07 | 16,400 | 16,450 | 16,000 | 16,000 | 84 | 160 |
| 2009-04-06 | 15,700 | 16,390 | 15,700 | 16,380 | 54 | 163.80 |
| 2009-04-03 | 15,870 | 15,880 | 15,710 | 15,720 | 19 | 157.20 |
| 2009-04-02 | 15,500 | 15,910 | 15,500 | 15,510 | 49 | 155.10 |
| 2009-04-01 | 15,900 | 15,910 | 15,450 | 15,500 | 27 | 155 |
| 2009-03-31 | 16,500 | 16,600 | 16,100 | 16,500 | 202 | 165 |
| 2009-03-30 | 16,100 | 16,480 | 15,010 | 16,030 | 342 | 160.30 |
| 2009-03-27 | 16,110 | 16,300 | 16,000 | 16,010 | 24 | 160.10 |
| 2009-03-26 | 16,700 | 16,700 | 16,000 | 16,100 | 147 | 161 |
| 2009-03-25 | 17,330 | 17,350 | 16,800 | 16,900 | 163 | 169 |
| 2009-03-24 | 16,750 | 17,500 | 16,690 | 16,730 | 103 | 167.30 |
| 2009-03-23 | 16,430 | 17,600 | 16,430 | 16,700 | 220 | 167 |
| 2009-03-19 | 16,500 | 16,500 | 16,200 | 16,440 | 91 | 164.40 |
| 2009-03-18 | 16,370 | 16,500 | 16,100 | 16,100 | 75 | 161 |
| 2009-03-17 | 16,110 | 16,360 | 16,000 | 16,150 | 17 | 161.50 |
| 2009-03-16 | 15,650 | 16,390 | 15,650 | 16,370 | 166 | 163.70 |
| 2009-03-13 | 15,630 | 15,630 | 15,630 | 15,630 | 1 | 156.30 |
| 2009-03-12 | 15,700 | 15,790 | 15,620 | 15,620 | 15 | 156.20 |
| 2009-03-11 | 15,950 | 15,950 | 15,700 | 15,800 | 40 | 158 |
| 2009-03-10 | 15,560 | 15,750 | 15,550 | 15,750 | 16 | 157.50 |
| 2009-03-09 | 15,400 | 15,600 | 15,400 | 15,600 | 18 | 156 |
| 2009-03-06 | 16,300 | 16,300 | 16,000 | 16,000 | 28 | 160 |
| 2009-03-05 | 16,570 | 16,590 | 16,190 | 16,190 | 5 | 161.90 |
| 2009-03-04 | 16,480 | 16,510 | 16,020 | 16,510 | 108 | 165.10 |
| 2009-03-03 | 16,280 | 16,480 | 16,100 | 16,100 | 24 | 161 |
| 2009-03-02 | 16,000 | 16,480 | 15,900 | 16,480 | 8 | 164.80 |
| 2009-02-27 | 16,000 | 16,000 | 15,600 | 15,600 | 78 | 156 |
| 2009-02-26 | 16,200 | 16,200 | 15,800 | 15,900 | 19 | 159 |
| 2009-02-25 | 16,500 | 16,500 | 15,700 | 16,100 | 61 | 161 |
| 2009-02-24 | 15,400 | 16,300 | 15,400 | 16,300 | 114 | 163 |
| 2009-02-23 | 15,290 | 16,000 | 15,290 | 16,000 | 10 | 160 |
| 2009-02-20 | 16,250 | 16,500 | 16,050 | 16,490 | 20 | 164.90 |
| 2009-02-19 | 16,650 | 16,650 | 16,200 | 16,650 | 25 | 166.50 |
| 2009-02-18 | 15,800 | 16,650 | 15,800 | 16,200 | 52 | 162 |
| 2009-02-17 | 15,510 | 16,150 | 15,510 | 15,520 | 25 | 155.20 |
| 2009-02-16 | 15,300 | 15,500 | 15,300 | 15,500 | 17 | 155 |
| 2009-02-13 | 15,120 | 15,300 | 15,120 | 15,300 | 19 | 153 |
| 2009-02-12 | 15,300 | 15,300 | 15,100 | 15,120 | 90 | 151.20 |
| 2009-02-10 | 15,300 | 15,300 | 15,290 | 15,300 | 67 | 153 |
| 2009-02-09 | 15,000 | 15,000 | 14,800 | 14,800 | 3 | 148 |
| 2009-02-06 | 15,300 | 15,300 | 15,300 | 15,300 | 1 | 153 |
| 2009-02-05 | 14,990 | 14,990 | 14,990 | 14,990 | 30 | 149.90 |
| 2009-02-04 | 14,310 | 15,210 | 14,310 | 15,210 | 62 | 152.10 |
| 2009-02-03 | 14,180 | 14,300 | 14,180 | 14,250 | 25 | 142.50 |
| 2009-02-02 | 15,000 | 15,000 | 14,130 | 14,200 | 52 | 142 |
| 2009-01-30 | 15,480 | 15,480 | 15,200 | 15,210 | 16 | 152.10 |
| 2009-01-29 | 15,120 | 15,120 | 15,110 | 15,110 | 9 | 151.10 |
| 2009-01-28 | 15,940 | 15,940 | 15,000 | 15,430 | 61 | 154.30 |
| 2009-01-27 | 15,810 | 15,940 | 15,810 | 15,940 | 32 | 159.40 |
| 2009-01-26 | 15,960 | 15,960 | 15,800 | 15,800 | 28 | 158 |
| 2009-01-23 | 16,000 | 16,000 | 15,600 | 15,610 | 73 | 156.10 |
| 2009-01-22 | 15,500 | 15,510 | 15,500 | 15,510 | 26 | 155.10 |
| 2009-01-21 | 15,610 | 15,980 | 15,600 | 15,600 | 25 | 156 |
| 2009-01-20 | 15,310 | 15,650 | 15,300 | 15,600 | 35 | 156 |
| 2009-01-19 | 15,550 | 15,700 | 15,300 | 15,300 | 47 | 153 |
| 2009-01-16 | 15,850 | 15,850 | 15,530 | 15,540 | 45 | 155.40 |
| 2009-01-15 | 15,100 | 15,150 | 14,600 | 15,110 | 69 | 151.10 |
| 2009-01-14 | 16,030 | 16,030 | 15,600 | 16,000 | 22 | 160 |
| 2009-01-13 | 16,350 | 16,360 | 16,000 | 16,030 | 34 | 160.30 |
| 2009-01-09 | 17,100 | 17,110 | 17,000 | 17,010 | 30 | 170.10 |
| 2009-01-08 | 17,060 | 17,280 | 17,060 | 17,250 | 25 | 172.50 |
| 2009-01-07 | 18,300 | 18,300 | 17,750 | 18,250 | 41 | 182.50 |
| 2009-01-06 | 17,500 | 18,500 | 17,450 | 18,300 | 85 | 183 |
| 2009-01-05 | 17,000 | 17,000 | 16,810 | 17,000 | 19 | 170 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
