2432 (株)ディー・エヌ・エー 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 | 567,000 | 570,999 | 547,000 | 550,000 | 5,686 | 1,833.33 |
| 2009-12-29 | 580,000 | 590,999 | 563,999 | 567,000 | 10,939 | 1,890 |
| 2009-12-28 | 575,001 | 583,000 | 562,001 | 575,001 | 10,770 | 1,916.67 |
| 2009-12-25 | 553,000 | 580,000 | 549,001 | 576,001 | 18,881 | 1,920 |
| 2009-12-24 | 563,000 | 565,001 | 543,000 | 553,000 | 7,048 | 1,843.33 |
| 2009-12-22 | 566,001 | 583,000 | 543,999 | 557,999 | 15,853 | 1,860 |
| 2009-12-21 | 515,001 | 569,001 | 513,999 | 557,000 | 26,476 | 1,856.67 |
| 2009-12-18 | 510,000 | 519,001 | 495,001 | 519,001 | 20,061 | 1,730 |
| 2009-12-17 | 480,000 | 486,001 | 467,999 | 470,000 | 2,867 | 1,566.67 |
| 2009-12-16 | 486,001 | 500,999 | 475,001 | 480,999 | 4,450 | 1,603.33 |
| 2009-12-15 | 473,999 | 487,999 | 466,001 | 486,001 | 4,056 | 1,620 |
| 2009-12-14 | 477,999 | 480,000 | 470,000 | 473,000 | 2,026 | 1,576.67 |
| 2009-12-11 | 483,000 | 483,999 | 460,999 | 479,001 | 3,749 | 1,596.67 |
| 2009-12-10 | 500,000 | 510,999 | 466,001 | 477,000 | 9,985 | 1,590 |
| 2009-12-09 | 475,001 | 499,001 | 475,001 | 495,001 | 10,441 | 1,650 |
| 2009-12-08 | 467,999 | 483,999 | 456,001 | 470,000 | 7,851 | 1,566.67 |
| 2009-12-07 | 487,000 | 487,999 | 460,999 | 467,999 | 5,578 | 1,560 |
| 2009-12-04 | 490,000 | 500,000 | 477,000 | 483,999 | 10,909 | 1,613.33 |
| 2009-12-03 | 497,999 | 507,999 | 466,001 | 480,000 | 12,525 | 1,600 |
| 2009-12-02 | 470,000 | 502,001 | 460,999 | 487,999 | 19,368 | 1,626.66 |
| 2009-12-01 | 470,000 | 487,999 | 449,001 | 455,001 | 15,040 | 1,516.67 |
| 2009-11-30 | 437,999 | 473,000 | 437,999 | 473,000 | 14,309 | 1,576.67 |
| 2009-11-27 | 417,999 | 433,999 | 407,999 | 423,000 | 9,879 | 1,410 |
| 2009-11-26 | 390,999 | 433,000 | 390,000 | 417,999 | 18,761 | 1,393.33 |
| 2009-11-25 | 370,000 | 386,001 | 369,001 | 386,001 | 6,051 | 1,286.67 |
| 2009-11-24 | 383,000 | 386,001 | 366,001 | 367,000 | 3,587 | 1,223.33 |
| 2009-11-20 | 387,000 | 390,000 | 373,000 | 377,000 | 4,896 | 1,256.67 |
| 2009-11-19 | 379,001 | 390,000 | 367,000 | 377,000 | 5,257 | 1,256.67 |
| 2009-11-18 | 359,001 | 379,001 | 355,001 | 379,001 | 9,195 | 1,263.34 |
| 2009-11-17 | 356,001 | 357,000 | 345,001 | 353,999 | 4,830 | 1,180 |
| 2009-11-16 | 375,001 | 380,999 | 350,999 | 350,999 | 6,236 | 1,170 |
| 2009-11-13 | 390,000 | 390,999 | 376,001 | 383,000 | 5,029 | 1,276.67 |
| 2009-11-12 | 375,001 | 389,001 | 360,000 | 373,999 | 6,513 | 1,246.66 |
| 2009-11-11 | 390,999 | 410,000 | 360,999 | 365,001 | 14,439 | 1,216.67 |
| 2009-11-10 | 360,000 | 377,999 | 353,000 | 376,001 | 11,025 | 1,253.34 |
| 2009-11-09 | 340,000 | 355,001 | 337,000 | 349,001 | 5,115 | 1,163.34 |
| 2009-11-06 | 350,000 | 356,001 | 343,000 | 345,001 | 10,802 | 1,150 |
| 2009-11-05 | 333,999 | 339,001 | 323,000 | 330,999 | 5,337 | 1,103.33 |
| 2009-11-04 | 333,000 | 342,001 | 325,001 | 339,001 | 9,162 | 1,130 |
| 2009-11-02 | 316,001 | 336,001 | 307,999 | 330,000 | 10,653 | 1,100 |
| 2009-10-30 | 294,299 | 320,999 | 278,200 | 317,000 | 15,205 | 1,056.67 |
| 2009-10-29 | 280,000 | 317,999 | 277,201 | 295,701 | 25,604 | 985.67 |
| 2009-10-28 | 281,200 | 285,200 | 268,701 | 285,200 | 32,060 | 950.67 |
| 2009-10-27 | 247,999 | 247,999 | 242,799 | 245,200 | 3,537 | 817.33 |
| 2009-10-26 | 252,001 | 254,401 | 247,600 | 249,001 | 2,771 | 830 |
| 2009-10-23 | 243,999 | 260,201 | 243,999 | 254,701 | 4,199 | 849 |
| 2009-10-22 | 246,100 | 247,399 | 241,299 | 243,300 | 1,786 | 811 |
| 2009-10-21 | 250,000 | 251,701 | 247,801 | 248,299 | 1,972 | 827.66 |
| 2009-10-20 | 250,399 | 250,999 | 248,101 | 250,000 | 2,074 | 833.33 |
| 2009-10-19 | 250,201 | 253,999 | 249,199 | 250,201 | 1,191 | 834 |
| 2009-10-16 | 252,601 | 256,700 | 249,799 | 253,399 | 2,987 | 844.66 |
| 2009-10-15 | 250,000 | 252,499 | 247,501 | 248,599 | 1,701 | 828.66 |
| 2009-10-14 | 251,500 | 253,000 | 247,099 | 250,699 | 2,163 | 835.66 |
| 2009-10-13 | 256,001 | 257,000 | 249,199 | 250,999 | 2,647 | 836.66 |
| 2009-10-09 | 250,900 | 257,000 | 246,001 | 253,000 | 3,380 | 843.33 |
| 2009-10-08 | 258,800 | 259,700 | 249,100 | 250,801 | 5,212 | 836 |
| 2009-10-07 | 261,101 | 262,901 | 252,100 | 262,799 | 5,234 | 876 |
| 2009-10-06 | 246,499 | 266,400 | 245,001 | 261,200 | 9,447 | 870.67 |
| 2009-10-05 | 236,199 | 238,899 | 229,301 | 230,501 | 3,963 | 768.34 |
| 2009-10-02 | 243,999 | 243,999 | 238,200 | 240,201 | 2,261 | 800.67 |
| 2009-10-01 | 248,101 | 253,501 | 246,199 | 251,599 | 3,620 | 838.66 |
| 2009-09-30 | 244,800 | 249,601 | 243,201 | 247,999 | 2,552 | 826.66 |
| 2009-09-29 | 252,001 | 252,001 | 241,800 | 244,701 | 2,549 | 815.67 |
| 2009-09-28 | 253,999 | 254,899 | 247,501 | 248,299 | 1,971 | 827.66 |
| 2009-09-25 | 256,901 | 261,599 | 256,001 | 256,901 | 2,179 | 856.34 |
| 2009-09-24 | 254,200 | 267,501 | 253,999 | 260,900 | 5,693 | 869.67 |
| 2009-09-18 | 263,000 | 263,000 | 254,701 | 258,200 | 5,510 | 860.67 |
| 2009-09-17 | 272,901 | 273,300 | 260,699 | 262,901 | 4,635 | 876.34 |
| 2009-09-16 | 278,299 | 278,401 | 266,400 | 270,000 | 10,207 | 900 |
| 2009-09-15 | 281,701 | 283,501 | 277,099 | 280,399 | 3,086 | 934.66 |
| 2009-09-14 | 286,001 | 288,401 | 281,401 | 283,501 | 2,694 | 945 |
| 2009-09-11 | 287,201 | 289,001 | 285,101 | 285,701 | 2,923 | 952.34 |
| 2009-09-10 | 290,501 | 291,299 | 288,200 | 289,301 | 3,345 | 964.34 |
| 2009-09-09 | 290,501 | 293,399 | 289,001 | 290,699 | 2,397 | 969 |
| 2009-09-08 | 291,101 | 292,499 | 285,001 | 292,001 | 8,301 | 973.34 |
| 2009-09-07 | 306,001 | 312,001 | 299,601 | 303,999 | 3,877 | 1,013.33 |
| 2009-09-04 | 300,000 | 307,000 | 298,599 | 305,001 | 5,395 | 1,016.67 |
| 2009-09-03 | 300,999 | 303,000 | 297,999 | 299,901 | 1,747 | 999.67 |
| 2009-09-02 | 297,999 | 300,999 | 296,199 | 297,600 | 5,605 | 992 |
| 2009-09-01 | 293,399 | 305,001 | 292,100 | 303,999 | 3,787 | 1,013.33 |
| 2009-08-31 | 297,801 | 300,999 | 292,199 | 294,599 | 1,637 | 982 |
| 2009-08-28 | 300,999 | 306,001 | 294,200 | 296,301 | 3,111 | 987.67 |
| 2009-08-27 | 293,399 | 317,000 | 293,399 | 300,000 | 10,848 | 1,000 |
| 2009-08-26 | 288,101 | 291,899 | 287,501 | 289,799 | 2,026 | 966 |
| 2009-08-25 | 290,399 | 290,399 | 287,099 | 289,199 | 2,057 | 964 |
| 2009-08-24 | 289,001 | 290,699 | 288,200 | 289,799 | 2,001 | 966 |
| 2009-08-21 | 291,701 | 294,500 | 286,100 | 287,099 | 3,402 | 957 |
| 2009-08-20 | 291,800 | 296,901 | 290,699 | 295,701 | 1,262 | 985.67 |
| 2009-08-19 | 302,001 | 302,001 | 290,300 | 291,599 | 3,315 | 972 |
| 2009-08-18 | 306,001 | 310,999 | 299,700 | 300,999 | 4,701 | 1,003.33 |
| 2009-08-17 | 302,001 | 307,000 | 299,400 | 306,001 | 5,970 | 1,020 |
| 2009-08-14 | 291,299 | 299,199 | 291,299 | 297,399 | 3,603 | 991.33 |
| 2009-08-13 | 293,399 | 295,599 | 291,899 | 292,700 | 2,315 | 975.67 |
| 2009-08-12 | 292,601 | 292,601 | 290,399 | 291,899 | 2,064 | 973 |
| 2009-08-11 | 291,800 | 295,101 | 290,900 | 293,300 | 1,729 | 977.67 |
| 2009-08-10 | 286,601 | 296,199 | 286,400 | 295,299 | 4,748 | 984.33 |
| 2009-08-07 | 286,901 | 287,201 | 283,099 | 285,001 | 2,227 | 950 |
| 2009-08-06 | 286,199 | 288,599 | 285,701 | 286,901 | 2,829 | 956.34 |
| 2009-08-05 | 290,201 | 291,500 | 287,900 | 288,800 | 4,096 | 962.67 |
| 2009-08-04 | 294,500 | 295,899 | 290,099 | 292,001 | 5,394 | 973.34 |
| 2009-08-03 | 289,001 | 292,799 | 287,801 | 292,001 | 3,131 | 973.34 |
| 2009-07-31 | 292,400 | 293,201 | 287,000 | 289,301 | 5,569 | 964.34 |
| 2009-07-30 | 289,100 | 292,001 | 285,500 | 291,299 | 5,069 | 971 |
| 2009-07-29 | 290,999 | 293,999 | 283,300 | 289,901 | 17,633 | 966.34 |
| 2009-07-28 | 313,000 | 319,001 | 312,001 | 319,001 | 1,806 | 1,063.34 |
| 2009-07-27 | 313,999 | 317,999 | 310,999 | 313,999 | 1,348 | 1,046.66 |
| 2009-07-24 | 317,999 | 320,999 | 310,000 | 313,999 | 3,097 | 1,046.66 |
| 2009-07-23 | 313,000 | 327,000 | 312,001 | 313,000 | 3,717 | 1,043.33 |
| 2009-07-22 | 302,001 | 312,001 | 300,999 | 312,001 | 2,497 | 1,040 |
| 2009-07-21 | 309,001 | 310,000 | 303,000 | 306,001 | 1,762 | 1,020 |
| 2009-07-17 | 303,000 | 306,001 | 296,199 | 302,001 | 2,847 | 1,006.67 |
| 2009-07-16 | 313,000 | 315,001 | 306,001 | 307,999 | 1,435 | 1,026.66 |
| 2009-07-15 | 302,001 | 307,000 | 299,001 | 307,000 | 2,926 | 1,023.33 |
| 2009-07-14 | 300,000 | 302,001 | 295,001 | 298,800 | 2,830 | 996 |
| 2009-07-13 | 307,999 | 309,001 | 280,999 | 287,999 | 4,244 | 960 |
| 2009-07-10 | 320,999 | 320,999 | 310,000 | 310,000 | 3,350 | 1,033.33 |
| 2009-07-09 | 316,001 | 326,001 | 316,001 | 317,999 | 3,174 | 1,060 |
| 2009-07-08 | 327,000 | 332,001 | 315,001 | 320,999 | 6,396 | 1,070 |
| 2009-07-07 | 350,999 | 353,999 | 326,001 | 333,000 | 11,104 | 1,110 |
| 2009-07-06 | 323,999 | 353,000 | 320,000 | 340,999 | 20,805 | 1,136.66 |
| 2009-07-03 | 313,000 | 315,001 | 310,999 | 313,000 | 1,862 | 1,043.33 |
| 2009-07-02 | 327,000 | 329,001 | 313,999 | 316,001 | 5,179 | 1,053.34 |
| 2009-07-01 | 325,001 | 332,001 | 323,000 | 327,000 | 4,573 | 1,090 |
| 2009-06-30 | 315,001 | 326,001 | 315,001 | 323,000 | 4,617 | 1,076.67 |
| 2009-06-29 | 315,001 | 322,001 | 313,000 | 313,000 | 4,172 | 1,043.33 |
| 2009-06-26 | 315,001 | 317,000 | 312,001 | 313,000 | 1,047 | 1,043.33 |
| 2009-06-25 | 315,001 | 317,999 | 312,001 | 315,001 | 1,737 | 1,050 |
| 2009-06-24 | 310,000 | 319,001 | 310,000 | 315,001 | 2,625 | 1,050 |
| 2009-06-23 | 312,001 | 315,001 | 309,001 | 310,000 | 1,886 | 1,033.33 |
| 2009-06-22 | 310,999 | 320,999 | 309,001 | 319,001 | 3,301 | 1,063.34 |
| 2009-06-19 | 316,001 | 320,000 | 307,999 | 307,999 | 3,066 | 1,026.66 |
| 2009-06-18 | 320,000 | 323,000 | 316,001 | 316,001 | 2,509 | 1,053.34 |
| 2009-06-17 | 320,000 | 326,001 | 313,000 | 322,001 | 3,609 | 1,073.34 |
| 2009-06-16 | 320,000 | 325,001 | 320,000 | 320,999 | 2,683 | 1,070 |
| 2009-06-15 | 310,000 | 326,001 | 309,001 | 325,001 | 4,514 | 1,083.34 |
| 2009-06-12 | 312,001 | 315,001 | 307,999 | 309,001 | 3,414 | 1,030 |
| 2009-06-11 | 315,001 | 315,001 | 307,999 | 310,000 | 2,645 | 1,033.33 |
| 2009-06-10 | 316,001 | 317,999 | 310,999 | 315,001 | 2,741 | 1,050 |
| 2009-06-09 | 323,000 | 323,999 | 315,001 | 316,001 | 1,836 | 1,053.34 |
| 2009-06-08 | 315,001 | 323,999 | 313,000 | 323,999 | 2,236 | 1,080 |
| 2009-06-05 | 315,001 | 316,001 | 310,000 | 312,001 | 2,081 | 1,040 |
| 2009-06-04 | 319,001 | 320,000 | 313,000 | 313,999 | 2,157 | 1,046.66 |
| 2009-06-03 | 313,999 | 322,001 | 313,999 | 319,001 | 3,368 | 1,063.34 |
| 2009-06-02 | 327,000 | 327,000 | 310,999 | 313,999 | 4,871 | 1,046.66 |
| 2009-06-01 | 330,000 | 330,999 | 323,999 | 323,999 | 1,702 | 1,080 |
| 2009-05-29 | 333,000 | 333,000 | 327,000 | 327,000 | 2,161 | 1,090 |
| 2009-05-28 | 326,001 | 332,001 | 326,001 | 330,999 | 1,592 | 1,103.33 |
| 2009-05-27 | 329,001 | 336,001 | 326,001 | 327,000 | 2,232 | 1,090 |
| 2009-05-26 | 330,000 | 330,999 | 322,001 | 326,001 | 1,776 | 1,086.67 |
| 2009-05-25 | 325,001 | 333,000 | 325,001 | 327,000 | 3,082 | 1,090 |
| 2009-05-22 | 325,001 | 326,001 | 320,000 | 323,999 | 2,159 | 1,080 |
| 2009-05-21 | 330,000 | 332,001 | 327,999 | 327,999 | 1,674 | 1,093.33 |
| 2009-05-20 | 327,999 | 333,999 | 327,999 | 332,001 | 1,472 | 1,106.67 |
| 2009-05-19 | 330,999 | 332,001 | 327,000 | 329,001 | 1,651 | 1,096.67 |
| 2009-05-18 | 330,000 | 333,000 | 325,001 | 326,001 | 1,719 | 1,086.67 |
| 2009-05-15 | 336,001 | 337,000 | 333,000 | 335,001 | 1,630 | 1,116.67 |
| 2009-05-14 | 330,999 | 337,999 | 327,000 | 327,999 | 2,581 | 1,093.33 |
| 2009-05-13 | 330,000 | 330,999 | 323,999 | 326,001 | 2,192 | 1,086.67 |
| 2009-05-12 | 333,999 | 337,999 | 330,000 | 330,999 | 2,899 | 1,103.33 |
| 2009-05-11 | 340,999 | 342,001 | 333,000 | 333,999 | 2,159 | 1,113.33 |
| 2009-05-08 | 330,000 | 342,001 | 327,999 | 339,001 | 4,349 | 1,130 |
| 2009-05-07 | 342,001 | 343,000 | 323,000 | 327,999 | 7,135 | 1,093.33 |
| 2009-05-01 | 355,001 | 359,001 | 345,001 | 350,000 | 1,966 | 1,166.67 |
| 2009-04-30 | 360,999 | 360,999 | 350,999 | 350,999 | 1,831 | 1,170 |
| 2009-04-28 | 360,999 | 367,000 | 350,000 | 350,999 | 2,652 | 1,170 |
| 2009-04-27 | 350,999 | 372,001 | 350,999 | 363,000 | 5,341 | 1,210 |
| 2009-04-24 | 365,001 | 375,001 | 349,001 | 349,001 | 6,247 | 1,163.34 |
| 2009-04-23 | 333,999 | 380,999 | 333,000 | 375,001 | 16,691 | 1,250 |
| 2009-04-22 | 330,000 | 335,001 | 326,001 | 332,001 | 2,539 | 1,106.67 |
| 2009-04-21 | 327,000 | 333,000 | 325,001 | 326,001 | 2,492 | 1,086.67 |
| 2009-04-20 | 323,000 | 337,000 | 320,999 | 336,001 | 2,962 | 1,120 |
| 2009-04-17 | 325,001 | 330,999 | 320,000 | 327,000 | 2,377 | 1,090 |
| 2009-04-16 | 316,001 | 325,001 | 313,999 | 323,000 | 2,168 | 1,076.67 |
| 2009-04-15 | 313,000 | 325,001 | 310,000 | 319,001 | 2,212 | 1,063.34 |
| 2009-04-14 | 313,000 | 315,001 | 309,001 | 310,999 | 1,648 | 1,036.66 |
| 2009-04-13 | 323,000 | 325,001 | 307,999 | 307,999 | 2,305 | 1,026.66 |
| 2009-04-10 | 330,000 | 333,999 | 323,000 | 323,999 | 1,458 | 1,080 |
| 2009-04-09 | 330,000 | 333,000 | 325,001 | 330,000 | 1,489 | 1,100 |
| 2009-04-08 | 332,001 | 339,001 | 326,001 | 330,000 | 3,207 | 1,100 |
| 2009-04-07 | 330,000 | 342,001 | 323,999 | 333,000 | 3,995 | 1,110 |
| 2009-04-06 | 326,001 | 327,999 | 320,999 | 326,001 | 1,531 | 1,086.67 |
| 2009-04-03 | 332,001 | 333,000 | 319,001 | 320,999 | 2,040 | 1,070 |
| 2009-04-02 | 327,000 | 332,001 | 323,000 | 329,001 | 2,867 | 1,096.67 |
| 2009-04-01 | 326,001 | 329,001 | 317,999 | 325,001 | 2,665 | 1,083.34 |
| 2009-03-31 | 315,001 | 323,999 | 312,001 | 320,999 | 2,684 | 1,070 |
| 2009-03-30 | 337,000 | 337,000 | 307,000 | 307,999 | 5,536 | 1,026.66 |
| 2009-03-27 | 343,000 | 352,001 | 333,999 | 337,000 | 3,362 | 1,123.33 |
| 2009-03-26 | 347,000 | 357,000 | 333,000 | 337,999 | 3,503 | 1,126.66 |
| 2009-03-25 | 336,001 | 362,001 | 332,001 | 350,000 | 5,383 | 1,166.67 |
| 2009-03-24 | 323,000 | 342,001 | 323,000 | 337,999 | 5,543 | 1,126.66 |
| 2009-03-23 | 312,001 | 317,999 | 309,001 | 317,999 | 2,049 | 1,060 |
| 2009-03-19 | 310,999 | 310,999 | 303,999 | 307,999 | 1,533 | 1,026.66 |
| 2009-03-18 | 317,000 | 317,000 | 303,000 | 305,001 | 2,517 | 1,016.67 |
| 2009-03-17 | 317,999 | 317,999 | 306,001 | 312,001 | 2,715 | 1,040 |
| 2009-03-16 | 315,001 | 320,000 | 313,000 | 316,001 | 3,665 | 1,053.34 |
| 2009-03-13 | 302,001 | 312,001 | 302,001 | 312,001 | 3,422 | 1,040 |
| 2009-03-12 | 307,000 | 309,001 | 298,200 | 300,999 | 2,461 | 1,003.33 |
| 2009-03-11 | 305,001 | 310,000 | 303,000 | 307,999 | 3,373 | 1,026.66 |
| 2009-03-10 | 295,001 | 303,999 | 290,399 | 299,400 | 4,471 | 998 |
| 2009-03-09 | 313,999 | 316,001 | 298,899 | 300,000 | 5,445 | 1,000 |
| 2009-03-06 | 307,000 | 323,999 | 303,999 | 313,999 | 7,545 | 1,046.66 |
| 2009-03-05 | 317,000 | 319,001 | 303,000 | 310,000 | 5,370 | 1,033.33 |
| 2009-03-04 | 285,899 | 313,000 | 285,001 | 312,001 | 8,218 | 1,040 |
| 2009-03-03 | 287,000 | 289,901 | 279,700 | 283,801 | 4,817 | 946 |
| 2009-03-02 | 289,601 | 293,000 | 278,101 | 280,099 | 2,339 | 933.66 |
| 2009-02-27 | 287,999 | 293,801 | 285,299 | 292,001 | 2,132 | 973.34 |
| 2009-02-26 | 294,101 | 297,000 | 280,300 | 286,001 | 2,308 | 953.34 |
| 2009-02-25 | 281,401 | 290,201 | 281,401 | 290,099 | 3,748 | 967 |
| 2009-02-24 | 267,999 | 279,199 | 266,301 | 278,401 | 3,042 | 928 |
| 2009-02-23 | 267,000 | 276,700 | 263,501 | 276,001 | 2,558 | 920 |
| 2009-02-20 | 282,001 | 282,100 | 267,501 | 269,199 | 2,678 | 897.33 |
| 2009-02-19 | 283,501 | 287,801 | 276,400 | 277,600 | 1,790 | 925.33 |
| 2009-02-18 | 269,001 | 286,001 | 265,001 | 283,000 | 4,007 | 943.33 |
| 2009-02-17 | 282,901 | 289,700 | 270,099 | 270,201 | 3,026 | 900.67 |
| 2009-02-16 | 291,800 | 303,000 | 282,601 | 284,599 | 5,878 | 948.66 |
| 2009-02-13 | 278,899 | 298,599 | 277,000 | 295,800 | 7,784 | 986 |
| 2009-02-12 | 271,899 | 277,099 | 271,899 | 276,301 | 2,334 | 921 |
| 2009-02-10 | 273,900 | 280,000 | 265,401 | 279,901 | 1,998 | 933 |
| 2009-02-09 | 281,599 | 284,500 | 266,700 | 270,099 | 3,369 | 900.33 |
| 2009-02-06 | 287,999 | 293,801 | 275,001 | 277,600 | 2,896 | 925.33 |
| 2009-02-05 | 297,000 | 297,000 | 279,901 | 285,001 | 5,531 | 950 |
| 2009-02-04 | 274,701 | 289,001 | 272,400 | 287,000 | 6,633 | 956.67 |
| 2009-02-03 | 270,999 | 273,999 | 263,000 | 266,700 | 6,720 | 889 |
| 2009-02-02 | 277,900 | 285,401 | 270,201 | 272,001 | 8,876 | 906.67 |
| 2009-01-30 | 265,001 | 274,599 | 260,999 | 271,401 | 8,271 | 904.67 |
| 2009-01-29 | 265,701 | 273,000 | 250,099 | 257,000 | 14,876 | 856.67 |
| 2009-01-28 | 233,999 | 246,601 | 233,201 | 241,701 | 3,612 | 805.67 |
| 2009-01-27 | 223,300 | 232,601 | 223,300 | 230,099 | 3,702 | 767 |
| 2009-01-26 | 240,000 | 240,000 | 222,601 | 222,601 | 4,492 | 742 |
| 2009-01-23 | 245,001 | 253,600 | 238,800 | 240,000 | 4,190 | 800 |
| 2009-01-22 | 241,500 | 246,301 | 238,101 | 245,001 | 1,907 | 816.67 |
| 2009-01-21 | 233,999 | 244,701 | 229,499 | 239,100 | 5,164 | 797 |
| 2009-01-20 | 250,000 | 251,899 | 231,101 | 235,500 | 6,087 | 785 |
| 2009-01-19 | 262,001 | 263,399 | 250,300 | 252,301 | 2,506 | 841 |
| 2009-01-16 | 256,100 | 262,001 | 255,200 | 259,001 | 2,853 | 863.34 |
| 2009-01-15 | 252,700 | 263,000 | 252,001 | 254,800 | 3,336 | 849.33 |
| 2009-01-14 | 261,899 | 263,501 | 255,001 | 260,699 | 2,128 | 869 |
| 2009-01-13 | 257,999 | 261,401 | 254,101 | 257,900 | 2,228 | 859.67 |
| 2009-01-09 | 270,999 | 271,401 | 262,001 | 265,001 | 2,354 | 883.34 |
| 2009-01-08 | 287,000 | 287,999 | 265,701 | 266,001 | 7,736 | 886.67 |
| 2009-01-07 | 300,999 | 305,001 | 290,900 | 290,999 | 3,216 | 970 |
| 2009-01-06 | 292,901 | 306,001 | 292,100 | 299,001 | 6,222 | 996.67 |
| 2009-01-05 | 292,001 | 294,800 | 289,001 | 291,701 | 3,055 | 972.34 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
