3760 (株)ケイブ 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 | 88,900 | 91,600 | 85,900 | 88,800 | 225 | 888 |
| 2009-12-29 | 80,000 | 89,000 | 80,000 | 88,000 | 227 | 880 |
| 2009-12-28 | 79,200 | 81,500 | 79,200 | 80,300 | 42 | 803 |
| 2009-12-25 | 78,500 | 79,500 | 78,000 | 78,500 | 142 | 785 |
| 2009-12-24 | 84,500 | 85,000 | 79,000 | 80,500 | 205 | 805 |
| 2009-12-22 | 83,000 | 85,500 | 82,800 | 84,300 | 190 | 843 |
| 2009-12-21 | 85,600 | 86,800 | 83,000 | 85,000 | 96 | 850 |
| 2009-12-18 | 88,800 | 88,800 | 85,000 | 88,000 | 28 | 880 |
| 2009-12-17 | 89,000 | 90,900 | 89,000 | 89,900 | 77 | 899 |
| 2009-12-16 | 88,800 | 90,500 | 87,600 | 89,000 | 101 | 890 |
| 2009-12-15 | 84,000 | 87,000 | 84,000 | 87,000 | 55 | 870 |
| 2009-12-14 | 86,000 | 86,000 | 84,000 | 86,000 | 75 | 860 |
| 2009-12-11 | 84,000 | 85,000 | 82,300 | 84,000 | 115 | 840 |
| 2009-12-10 | 93,000 | 93,000 | 86,400 | 86,600 | 125 | 866 |
| 2009-12-09 | 98,500 | 98,500 | 90,000 | 94,000 | 144 | 940 |
| 2009-12-08 | 97,900 | 101,000 | 96,000 | 100,000 | 147 | 1,000 |
| 2009-12-07 | 94,500 | 96,800 | 93,000 | 96,800 | 145 | 968 |
| 2009-12-04 | 91,000 | 93,300 | 87,500 | 91,600 | 164 | 916 |
| 2009-12-03 | 84,400 | 88,800 | 84,400 | 88,000 | 181 | 880 |
| 2009-12-02 | 80,000 | 84,000 | 80,000 | 83,400 | 161 | 834 |
| 2009-12-01 | 77,300 | 79,800 | 77,000 | 79,800 | 54 | 798 |
| 2009-11-30 | 77,400 | 77,400 | 73,000 | 77,000 | 39 | 770 |
| 2009-11-27 | 77,000 | 77,000 | 74,400 | 74,400 | 67 | 744 |
| 2009-11-26 | 74,000 | 78,000 | 73,000 | 76,800 | 78 | 768 |
| 2009-11-25 | 70,600 | 75,000 | 70,300 | 75,000 | 129 | 750 |
| 2009-11-24 | 74,600 | 79,700 | 74,500 | 74,500 | 259 | 745 |
| 2009-11-20 | 66,200 | 70,500 | 66,200 | 70,500 | 110 | 705 |
| 2009-11-19 | 64,100 | 65,500 | 62,700 | 65,500 | 49 | 655 |
| 2009-11-18 | 65,600 | 66,000 | 61,000 | 64,800 | 180 | 648 |
| 2009-11-17 | 70,000 | 70,100 | 63,500 | 64,900 | 189 | 649 |
| 2009-11-16 | 69,900 | 70,600 | 68,000 | 68,400 | 182 | 684 |
| 2009-11-13 | 78,100 | 78,100 | 72,000 | 73,900 | 170 | 739 |
| 2009-11-12 | 77,000 | 80,600 | 76,600 | 77,100 | 174 | 771 |
| 2009-11-11 | 76,000 | 77,000 | 74,100 | 76,800 | 126 | 768 |
| 2009-11-10 | 79,000 | 79,000 | 76,500 | 77,000 | 111 | 770 |
| 2009-11-09 | 80,000 | 80,800 | 75,300 | 77,500 | 295 | 775 |
| 2009-11-06 | 87,500 | 87,600 | 83,400 | 83,500 | 150 | 835 |
| 2009-11-05 | 89,400 | 90,500 | 87,200 | 87,400 | 98 | 874 |
| 2009-11-04 | 87,700 | 90,900 | 87,700 | 89,400 | 140 | 894 |
| 2009-11-02 | 90,100 | 90,100 | 87,000 | 89,000 | 122 | 890 |
| 2009-10-30 | 92,700 | 92,700 | 90,000 | 90,800 | 61 | 908 |
| 2009-10-29 | 91,000 | 92,800 | 89,700 | 91,800 | 144 | 918 |
| 2009-10-28 | 94,000 | 94,500 | 90,100 | 91,200 | 191 | 912 |
| 2009-10-27 | 100,600 | 102,500 | 94,000 | 95,700 | 255 | 957 |
| 2009-10-26 | 103,000 | 103,900 | 102,500 | 102,500 | 58 | 1,025 |
| 2009-10-23 | 102,300 | 105,400 | 99,000 | 105,400 | 179 | 1,054 |
| 2009-10-22 | 102,500 | 104,400 | 98,500 | 104,300 | 473 | 1,043 |
| 2009-10-21 | 108,000 | 108,800 | 101,500 | 104,500 | 446 | 1,045 |
| 2009-10-20 | 109,200 | 113,000 | 107,300 | 110,000 | 447 | 1,100 |
| 2009-10-19 | 107,000 | 111,800 | 106,500 | 109,100 | 718 | 1,091 |
| 2009-10-16 | 115,000 | 115,000 | 115,000 | 115,000 | 535 | 1,150 |
| 2009-10-15 | 137,000 | 138,000 | 132,100 | 135,000 | 81 | 1,350 |
| 2009-10-14 | 135,000 | 138,500 | 134,000 | 136,000 | 71 | 1,360 |
| 2009-10-13 | 131,900 | 134,900 | 131,000 | 134,900 | 86 | 1,349 |
| 2009-10-09 | 129,800 | 129,800 | 125,200 | 129,800 | 99 | 1,298 |
| 2009-10-08 | 122,500 | 128,400 | 121,900 | 128,000 | 69 | 1,280 |
| 2009-10-07 | 124,900 | 130,000 | 123,200 | 123,500 | 117 | 1,235 |
| 2009-10-06 | 118,000 | 123,800 | 116,400 | 121,800 | 96 | 1,218 |
| 2009-10-05 | 120,000 | 122,000 | 116,100 | 116,300 | 106 | 1,163 |
| 2009-10-02 | 123,400 | 123,500 | 116,000 | 118,400 | 451 | 1,184 |
| 2009-10-01 | 138,200 | 140,000 | 127,100 | 129,400 | 222 | 1,294 |
| 2009-09-30 | 132,400 | 141,000 | 131,000 | 138,000 | 297 | 1,380 |
| 2009-09-29 | 130,800 | 132,000 | 130,000 | 130,400 | 65 | 1,304 |
| 2009-09-28 | 131,400 | 133,100 | 126,000 | 129,500 | 193 | 1,295 |
| 2009-09-25 | 132,300 | 137,400 | 131,100 | 137,400 | 120 | 1,374 |
| 2009-09-24 | 137,500 | 138,600 | 133,000 | 136,000 | 169 | 1,360 |
| 2009-09-18 | 139,000 | 146,000 | 128,100 | 141,500 | 559 | 1,415 |
| 2009-09-17 | 151,000 | 152,800 | 136,200 | 144,900 | 225 | 1,449 |
| 2009-09-16 | 154,800 | 154,800 | 150,600 | 150,800 | 211 | 1,508 |
| 2009-09-15 | 155,700 | 156,400 | 153,000 | 155,000 | 171 | 1,550 |
| 2009-09-14 | 159,500 | 159,500 | 154,500 | 157,500 | 138 | 1,575 |
| 2009-09-11 | 162,100 | 165,100 | 157,000 | 160,700 | 389 | 1,607 |
| 2009-09-10 | 167,700 | 170,000 | 161,700 | 164,700 | 221 | 1,647 |
| 2009-09-09 | 173,100 | 173,500 | 167,800 | 168,400 | 55 | 1,684 |
| 2009-09-08 | 174,000 | 176,000 | 173,500 | 175,000 | 45 | 1,750 |
| 2009-09-07 | 175,500 | 175,500 | 173,100 | 174,900 | 15 | 1,749 |
| 2009-09-04 | 174,100 | 176,000 | 173,000 | 175,000 | 49 | 1,750 |
| 2009-09-03 | 177,800 | 177,800 | 173,500 | 176,500 | 44 | 1,765 |
| 2009-09-02 | 179,000 | 179,000 | 175,000 | 177,800 | 41 | 1,778 |
| 2009-09-01 | 180,100 | 181,000 | 179,000 | 180,500 | 46 | 1,805 |
| 2009-08-31 | 175,000 | 181,500 | 175,000 | 179,300 | 171 | 1,793 |
| 2009-08-28 | 175,000 | 177,500 | 172,500 | 174,400 | 62 | 1,744 |
| 2009-08-27 | 179,000 | 179,000 | 173,000 | 174,900 | 131 | 1,749 |
| 2009-08-26 | 176,700 | 179,900 | 176,700 | 179,900 | 53 | 1,799 |
| 2009-08-25 | 181,400 | 181,400 | 176,000 | 176,700 | 60 | 1,767 |
| 2009-08-24 | 184,600 | 185,000 | 179,800 | 181,900 | 186 | 1,819 |
| 2009-08-21 | 183,000 | 188,300 | 180,200 | 187,400 | 308 | 1,874 |
| 2009-08-20 | 179,000 | 184,900 | 179,000 | 183,000 | 386 | 1,830 |
| 2009-08-19 | 168,900 | 173,900 | 168,900 | 173,900 | 261 | 1,739 |
| 2009-08-18 | 167,300 | 169,500 | 166,500 | 166,700 | 71 | 1,667 |
| 2009-08-17 | 168,000 | 170,000 | 168,000 | 168,700 | 81 | 1,687 |
| 2009-08-14 | 174,900 | 178,800 | 169,100 | 171,900 | 295 | 1,719 |
| 2009-08-13 | 174,700 | 174,800 | 172,000 | 173,900 | 365 | 1,739 |
| 2009-08-12 | 167,000 | 169,000 | 164,000 | 168,700 | 188 | 1,687 |
| 2009-08-11 | 161,000 | 166,900 | 159,100 | 166,700 | 102 | 1,667 |
| 2009-08-10 | 161,000 | 161,000 | 159,000 | 160,800 | 76 | 1,608 |
| 2009-08-07 | 159,000 | 159,500 | 157,100 | 158,900 | 168 | 1,589 |
| 2009-08-06 | 160,100 | 163,100 | 160,100 | 161,000 | 87 | 1,610 |
| 2009-08-05 | 162,000 | 162,000 | 158,700 | 160,800 | 209 | 1,608 |
| 2009-08-04 | 168,000 | 169,000 | 160,500 | 161,900 | 346 | 1,619 |
| 2009-08-03 | 166,100 | 168,100 | 166,100 | 168,100 | 111 | 1,681 |
| 2009-07-31 | 172,000 | 172,900 | 168,500 | 169,100 | 126 | 1,691 |
| 2009-07-30 | 166,200 | 173,000 | 165,200 | 173,000 | 181 | 1,730 |
| 2009-07-29 | 168,100 | 170,000 | 165,900 | 166,100 | 141 | 1,661 |
| 2009-07-28 | 168,000 | 172,000 | 166,800 | 169,100 | 169 | 1,691 |
| 2009-07-27 | 170,000 | 171,000 | 168,500 | 169,000 | 200 | 1,690 |
| 2009-07-24 | 171,800 | 174,700 | 168,500 | 171,400 | 210 | 1,714 |
| 2009-07-23 | 171,100 | 175,500 | 169,500 | 172,100 | 248 | 1,721 |
| 2009-07-22 | 172,300 | 174,000 | 170,300 | 172,000 | 522 | 1,720 |
| 2009-07-21 | 174,100 | 174,100 | 169,800 | 171,600 | 214 | 1,716 |
| 2009-07-17 | 164,100 | 169,000 | 159,500 | 169,000 | 307 | 1,690 |
| 2009-07-16 | 169,100 | 174,800 | 164,000 | 166,000 | 354 | 1,660 |
| 2009-07-15 | 162,000 | 168,700 | 161,600 | 168,700 | 305 | 1,687 |
| 2009-07-14 | 162,000 | 165,000 | 158,500 | 162,500 | 218 | 1,625 |
| 2009-07-13 | 163,000 | 164,900 | 150,300 | 153,500 | 786 | 1,535 |
| 2009-07-10 | 180,900 | 185,000 | 158,100 | 158,100 | 1,123 | 1,581 |
| 2009-07-09 | 192,000 | 200,000 | 177,600 | 186,900 | 1,047 | 1,869 |
| 2009-07-08 | 207,000 | 213,000 | 205,500 | 213,000 | 417 | 2,130 |
| 2009-07-07 | 223,000 | 234,700 | 212,000 | 212,000 | 989 | 2,120 |
| 2009-07-06 | 220,000 | 226,500 | 215,700 | 221,600 | 434 | 2,216 |
| 2009-07-03 | 213,000 | 223,300 | 210,400 | 220,500 | 429 | 2,205 |
| 2009-07-02 | 208,000 | 221,500 | 207,500 | 215,500 | 792 | 2,155 |
| 2009-07-01 | 192,800 | 210,000 | 192,200 | 206,500 | 835 | 2,065 |
| 2009-06-30 | 192,000 | 193,500 | 188,000 | 192,000 | 148 | 1,920 |
| 2009-06-29 | 189,900 | 192,000 | 187,500 | 191,700 | 173 | 1,917 |
| 2009-06-26 | 184,000 | 190,000 | 184,000 | 189,900 | 141 | 1,899 |
| 2009-06-25 | 180,100 | 184,000 | 178,800 | 183,000 | 176 | 1,830 |
| 2009-06-24 | 185,000 | 185,000 | 175,100 | 177,900 | 254 | 1,779 |
| 2009-06-23 | 183,000 | 185,300 | 182,100 | 184,000 | 65 | 1,840 |
| 2009-06-22 | 189,000 | 190,000 | 182,500 | 186,400 | 248 | 1,864 |
| 2009-06-19 | 189,500 | 190,100 | 183,000 | 185,900 | 188 | 1,859 |
| 2009-06-18 | 195,600 | 195,800 | 188,200 | 192,500 | 176 | 1,925 |
| 2009-06-17 | 194,500 | 202,000 | 193,200 | 196,600 | 393 | 1,966 |
| 2009-06-16 | 186,400 | 198,000 | 186,400 | 195,200 | 375 | 1,952 |
| 2009-06-15 | 184,900 | 189,900 | 183,000 | 186,500 | 246 | 1,865 |
| 2009-06-12 | 183,500 | 185,800 | 180,000 | 185,500 | 181 | 1,855 |
| 2009-06-11 | 185,600 | 188,600 | 182,800 | 183,400 | 170 | 1,834 |
| 2009-06-10 | 189,400 | 192,000 | 183,100 | 188,000 | 164 | 1,880 |
| 2009-06-09 | 195,100 | 195,100 | 179,000 | 190,900 | 277 | 1,909 |
| 2009-06-08 | 200,000 | 202,000 | 193,700 | 195,700 | 178 | 1,957 |
| 2009-06-05 | 193,500 | 199,500 | 189,100 | 199,400 | 265 | 1,994 |
| 2009-06-04 | 197,500 | 200,000 | 193,400 | 193,500 | 224 | 1,935 |
| 2009-06-03 | 196,000 | 202,000 | 195,000 | 201,500 | 204 | 2,015 |
| 2009-06-02 | 204,100 | 207,000 | 192,200 | 194,000 | 482 | 1,940 |
| 2009-06-01 | 206,700 | 216,000 | 202,000 | 202,700 | 423 | 2,027 |
| 2009-05-29 | 218,700 | 220,000 | 205,000 | 210,700 | 586 | 2,107 |
| 2009-05-28 | 204,900 | 218,500 | 204,500 | 217,900 | 703 | 2,179 |
| 2009-05-27 | 191,300 | 208,000 | 188,800 | 204,700 | 529 | 2,047 |
| 2009-05-26 | 194,500 | 197,000 | 188,500 | 188,900 | 308 | 1,889 |
| 2009-05-25 | 191,300 | 199,000 | 188,300 | 193,300 | 585 | 1,933 |
| 2009-05-22 | 186,200 | 196,700 | 183,700 | 191,000 | 346 | 1,910 |
| 2009-05-21 | 197,000 | 202,000 | 189,000 | 189,200 | 305 | 1,892 |
| 2009-05-20 | 206,700 | 206,700 | 191,500 | 192,000 | 307 | 1,920 |
| 2009-05-19 | 214,000 | 225,000 | 198,500 | 209,000 | 366 | 2,090 |
| 2009-05-18 | 209,800 | 235,000 | 205,300 | 209,900 | 607 | 2,099 |
| 2009-05-15 | 193,900 | 204,000 | 190,200 | 202,100 | 713 | 2,021 |
| 2009-05-14 | 172,800 | 199,000 | 172,000 | 190,900 | 592 | 1,909 |
| 2009-05-13 | 169,500 | 174,400 | 166,900 | 172,600 | 217 | 1,726 |
| 2009-05-12 | 168,000 | 169,400 | 164,800 | 166,500 | 96 | 1,665 |
| 2009-05-11 | 167,100 | 169,800 | 163,000 | 169,700 | 132 | 1,697 |
| 2009-05-08 | 157,400 | 165,000 | 156,500 | 164,500 | 191 | 1,645 |
| 2009-05-07 | 159,900 | 161,900 | 157,500 | 157,500 | 102 | 1,575 |
| 2009-05-01 | 157,000 | 159,000 | 150,100 | 157,900 | 130 | 1,579 |
| 2009-04-30 | 161,900 | 163,800 | 157,000 | 160,000 | 151 | 1,600 |
| 2009-04-28 | 165,300 | 166,700 | 147,000 | 161,800 | 344 | 1,618 |
| 2009-04-27 | 154,700 | 166,800 | 154,700 | 164,900 | 497 | 1,649 |
| 2009-04-24 | 156,800 | 157,000 | 152,700 | 156,800 | 242 | 1,568 |
| 2009-04-23 | 151,700 | 157,000 | 149,000 | 156,700 | 369 | 1,567 |
| 2009-04-22 | 160,000 | 162,000 | 153,100 | 154,700 | 292 | 1,547 |
| 2009-04-21 | 145,000 | 157,000 | 142,500 | 157,000 | 302 | 1,570 |
| 2009-04-20 | 141,700 | 148,000 | 140,900 | 147,800 | 207 | 1,478 |
| 2009-04-17 | 140,700 | 141,000 | 137,500 | 139,700 | 55 | 1,397 |
| 2009-04-16 | 139,900 | 141,900 | 136,300 | 138,700 | 73 | 1,387 |
| 2009-04-15 | 135,000 | 139,600 | 132,500 | 139,600 | 78 | 1,396 |
| 2009-04-14 | 141,100 | 141,400 | 135,000 | 137,000 | 149 | 1,370 |
| 2009-04-13 | 138,000 | 144,200 | 138,000 | 141,500 | 140 | 1,415 |
| 2009-04-10 | 138,900 | 139,600 | 134,000 | 139,300 | 132 | 1,393 |
| 2009-04-09 | 131,000 | 140,000 | 130,300 | 136,700 | 262 | 1,367 |
| 2009-04-08 | 130,000 | 133,000 | 126,500 | 128,000 | 243 | 1,280 |
| 2009-04-07 | 141,700 | 142,000 | 133,000 | 134,000 | 208 | 1,340 |
| 2009-04-06 | 142,000 | 143,800 | 139,000 | 140,500 | 205 | 1,405 |
| 2009-04-03 | 154,000 | 154,000 | 138,000 | 142,900 | 397 | 1,429 |
| 2009-04-02 | 154,000 | 158,000 | 145,100 | 150,000 | 774 | 1,500 |
| 2009-04-01 | 142,400 | 148,000 | 139,000 | 147,000 | 209 | 1,470 |
| 2009-03-31 | 132,300 | 144,000 | 132,000 | 140,000 | 261 | 1,400 |
| 2009-03-30 | 133,500 | 135,500 | 131,900 | 133,700 | 124 | 1,337 |
| 2009-03-27 | 135,000 | 136,000 | 133,000 | 133,500 | 139 | 1,335 |
| 2009-03-26 | 128,000 | 134,000 | 125,100 | 133,300 | 148 | 1,333 |
| 2009-03-25 | 121,000 | 127,900 | 121,000 | 127,400 | 149 | 1,274 |
| 2009-03-24 | 120,500 | 124,000 | 120,000 | 122,400 | 90 | 1,224 |
| 2009-03-23 | 115,000 | 119,900 | 114,500 | 118,000 | 60 | 1,180 |
| 2009-03-19 | 114,000 | 114,000 | 108,100 | 112,800 | 70 | 1,128 |
| 2009-03-18 | 117,000 | 117,500 | 113,100 | 114,000 | 68 | 1,140 |
| 2009-03-17 | 119,800 | 121,000 | 116,000 | 118,000 | 107 | 1,180 |
| 2009-03-16 | 119,000 | 119,500 | 116,900 | 118,600 | 65 | 1,186 |
| 2009-03-13 | 120,000 | 120,000 | 116,200 | 117,800 | 66 | 1,178 |
| 2009-03-12 | 118,900 | 118,900 | 113,300 | 116,000 | 37 | 1,160 |
| 2009-03-11 | 119,000 | 119,400 | 114,500 | 118,300 | 56 | 1,183 |
| 2009-03-10 | 112,000 | 114,600 | 111,800 | 113,000 | 73 | 1,130 |
| 2009-03-09 | 112,000 | 117,400 | 110,500 | 113,300 | 86 | 1,133 |
| 2009-03-06 | 108,000 | 113,200 | 105,000 | 110,200 | 96 | 1,102 |
| 2009-03-05 | 112,100 | 115,000 | 107,500 | 111,000 | 127 | 1,110 |
| 2009-03-04 | 116,200 | 120,000 | 109,000 | 112,000 | 176 | 1,120 |
| 2009-03-03 | 120,000 | 132,000 | 118,000 | 120,000 | 405 | 1,200 |
| 2009-03-02 | 120,900 | 129,900 | 120,000 | 127,800 | 553 | 1,278 |
| 2009-02-27 | 103,500 | 116,900 | 101,000 | 116,900 | 498 | 1,169 |
| 2009-02-26 | 95,100 | 102,800 | 95,100 | 102,200 | 320 | 1,022 |
| 2009-02-25 | 91,900 | 92,800 | 88,800 | 92,800 | 149 | 928 |
| 2009-02-24 | 89,600 | 89,600 | 85,200 | 86,200 | 181 | 862 |
| 2009-02-23 | 92,400 | 95,500 | 90,500 | 93,600 | 77 | 936 |
| 2009-02-20 | 98,100 | 100,000 | 93,000 | 96,400 | 114 | 964 |
| 2009-02-19 | 100,000 | 101,000 | 97,800 | 100,000 | 148 | 1,000 |
| 2009-02-18 | 94,500 | 103,200 | 94,000 | 101,400 | 105 | 1,014 |
| 2009-02-17 | 94,000 | 97,800 | 92,200 | 97,500 | 74 | 975 |
| 2009-02-16 | 96,300 | 96,300 | 92,100 | 95,000 | 102 | 950 |
| 2009-02-13 | 92,500 | 99,000 | 92,500 | 97,300 | 111 | 973 |
| 2009-02-12 | 99,400 | 99,400 | 88,300 | 91,100 | 248 | 911 |
| 2009-02-10 | 104,000 | 104,000 | 97,200 | 101,000 | 170 | 1,010 |
| 2009-02-09 | 104,100 | 108,900 | 102,900 | 104,000 | 131 | 1,040 |
| 2009-02-06 | 103,100 | 104,100 | 99,000 | 102,100 | 202 | 1,021 |
| 2009-02-05 | 102,500 | 105,800 | 102,100 | 103,900 | 173 | 1,039 |
| 2009-02-04 | 110,200 | 110,200 | 101,600 | 104,000 | 230 | 1,040 |
| 2009-02-03 | 113,500 | 114,200 | 106,700 | 110,200 | 312 | 1,102 |
| 2009-02-02 | 107,100 | 113,400 | 102,400 | 105,700 | 258 | 1,057 |
| 2009-01-30 | 109,000 | 109,000 | 101,500 | 105,100 | 228 | 1,051 |
| 2009-01-29 | 121,000 | 123,700 | 110,000 | 111,600 | 266 | 1,116 |
| 2009-01-28 | 109,000 | 122,700 | 103,500 | 120,400 | 740 | 1,204 |
| 2009-01-27 | 141,000 | 145,000 | 112,200 | 112,300 | 728 | 1,123 |
| 2009-01-26 | 116,500 | 134,400 | 116,500 | 132,000 | 799 | 1,320 |
| 2009-01-23 | 103,000 | 115,200 | 102,000 | 114,400 | 616 | 1,144 |
| 2009-01-22 | 98,000 | 105,900 | 95,500 | 103,000 | 672 | 1,030 |
| 2009-01-21 | 93,900 | 104,500 | 92,100 | 97,000 | 1,341 | 970 |
| 2009-01-20 | 91,000 | 95,000 | 87,500 | 94,500 | 578 | 945 |
| 2009-01-19 | 87,000 | 90,600 | 86,000 | 90,600 | 220 | 906 |
| 2009-01-16 | 87,100 | 88,000 | 85,000 | 86,000 | 428 | 860 |
| 2009-01-15 | 95,500 | 95,500 | 84,300 | 84,400 | 1,918 | 844 |
| 2009-01-14 | 82,500 | 86,500 | 82,500 | 85,500 | 71 | 855 |
| 2009-01-13 | 85,000 | 85,000 | 80,700 | 82,500 | 54 | 825 |
| 2009-01-09 | 86,700 | 86,900 | 84,500 | 85,500 | 28 | 855 |
| 2009-01-08 | 88,800 | 88,800 | 85,500 | 86,800 | 51 | 868 |
| 2009-01-07 | 90,000 | 91,800 | 87,900 | 88,800 | 143 | 888 |
| 2009-01-06 | 81,900 | 87,200 | 80,400 | 87,200 | 184 | 872 |
| 2009-01-05 | 81,000 | 83,000 | 81,000 | 81,500 | 75 | 815 |
分割・併合履歴 ： [2013-11-27]1株→100株
