3770 (株)ザッパラス 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 | 149,000 | 149,900 | 145,000 | 146,200 | 972 | 1,462 |
| 2009-12-29 | 150,500 | 151,000 | 149,200 | 149,700 | 1,234 | 1,497 |
| 2009-12-28 | 152,100 | 152,500 | 149,800 | 150,900 | 1,344 | 1,509 |
| 2009-12-25 | 150,800 | 154,000 | 150,700 | 152,800 | 967 | 1,528 |
| 2009-12-24 | 150,100 | 152,400 | 149,600 | 151,500 | 1,244 | 1,515 |
| 2009-12-22 | 156,500 | 157,600 | 150,200 | 151,100 | 2,202 | 1,511 |
| 2009-12-21 | 156,500 | 159,500 | 152,600 | 155,900 | 2,091 | 1,559 |
| 2009-12-18 | 150,500 | 155,500 | 148,200 | 155,500 | 2,082 | 1,555 |
| 2009-12-17 | 153,000 | 155,100 | 150,500 | 151,600 | 910 | 1,516 |
| 2009-12-16 | 157,200 | 159,300 | 153,100 | 153,400 | 1,228 | 1,534 |
| 2009-12-15 | 162,000 | 162,800 | 157,200 | 158,500 | 1,736 | 1,585 |
| 2009-12-14 | 158,100 | 163,300 | 156,300 | 160,700 | 2,702 | 1,607 |
| 2009-12-11 | 149,400 | 156,200 | 149,400 | 155,000 | 1,361 | 1,550 |
| 2009-12-10 | 154,100 | 155,800 | 147,200 | 149,400 | 1,682 | 1,494 |
| 2009-12-09 | 155,100 | 157,800 | 153,600 | 156,800 | 1,502 | 1,568 |
| 2009-12-08 | 157,100 | 160,800 | 152,300 | 157,500 | 3,345 | 1,575 |
| 2009-12-07 | 166,700 | 168,000 | 160,200 | 161,500 | 3,325 | 1,615 |
| 2009-12-04 | 155,000 | 164,500 | 152,300 | 162,900 | 4,566 | 1,629 |
| 2009-12-03 | 153,300 | 155,400 | 148,100 | 154,100 | 3,064 | 1,541 |
| 2009-12-02 | 159,700 | 162,100 | 149,500 | 153,800 | 5,918 | 1,538 |
| 2009-12-01 | 140,000 | 154,700 | 140,000 | 154,700 | 8,449 | 1,547 |
| 2009-11-30 | 130,600 | 134,800 | 129,200 | 134,700 | 2,328 | 1,347 |
| 2009-11-27 | 122,000 | 131,000 | 122,000 | 126,600 | 2,477 | 1,266 |
| 2009-11-26 | 116,000 | 126,900 | 114,700 | 123,600 | 1,690 | 1,236 |
| 2009-11-25 | 117,200 | 117,400 | 114,500 | 115,300 | 1,219 | 1,153 |
| 2009-11-24 | 127,200 | 128,500 | 117,100 | 118,300 | 1,381 | 1,183 |
| 2009-11-20 | 123,100 | 129,300 | 123,000 | 125,200 | 1,439 | 1,252 |
| 2009-11-19 | 119,500 | 128,500 | 118,900 | 124,500 | 1,586 | 1,245 |
| 2009-11-18 | 120,300 | 121,600 | 117,700 | 121,500 | 1,661 | 1,215 |
| 2009-11-17 | 124,100 | 128,100 | 122,000 | 122,200 | 1,366 | 1,222 |
| 2009-11-16 | 134,000 | 135,000 | 124,900 | 124,900 | 2,212 | 1,249 |
| 2009-11-13 | 132,000 | 135,500 | 131,100 | 135,100 | 1,339 | 1,351 |
| 2009-11-12 | 136,900 | 136,900 | 130,600 | 130,700 | 1,546 | 1,307 |
| 2009-11-11 | 137,000 | 139,500 | 136,300 | 137,800 | 555 | 1,378 |
| 2009-11-10 | 138,500 | 139,400 | 136,300 | 138,400 | 763 | 1,384 |
| 2009-11-09 | 138,700 | 139,700 | 135,500 | 137,000 | 1,637 | 1,370 |
| 2009-11-06 | 146,000 | 147,000 | 140,000 | 140,200 | 1,108 | 1,402 |
| 2009-11-05 | 150,500 | 151,400 | 144,600 | 146,400 | 786 | 1,464 |
| 2009-11-04 | 149,000 | 150,300 | 147,400 | 149,000 | 857 | 1,490 |
| 2009-11-02 | 144,000 | 146,500 | 143,100 | 145,900 | 832 | 1,459 |
| 2009-10-30 | 146,800 | 149,500 | 145,000 | 148,800 | 819 | 1,488 |
| 2009-10-29 | 143,000 | 146,100 | 142,300 | 146,100 | 1,391 | 1,461 |
| 2009-10-28 | 149,100 | 150,400 | 146,100 | 147,000 | 1,069 | 1,470 |
| 2009-10-27 | 150,700 | 154,000 | 149,700 | 150,200 | 819 | 1,502 |
| 2009-10-26 | 153,400 | 154,000 | 150,900 | 152,100 | 1,238 | 1,521 |
| 2009-10-23 | 160,100 | 162,000 | 153,200 | 154,400 | 2,451 | 1,544 |
| 2009-10-22 | 157,000 | 160,600 | 156,300 | 160,500 | 992 | 1,605 |
| 2009-10-21 | 155,000 | 158,500 | 154,000 | 157,200 | 679 | 1,572 |
| 2009-10-20 | 156,600 | 158,400 | 153,700 | 155,500 | 723 | 1,555 |
| 2009-10-19 | 153,500 | 158,000 | 152,500 | 156,600 | 825 | 1,566 |
| 2009-10-16 | 156,200 | 157,700 | 151,800 | 153,300 | 851 | 1,533 |
| 2009-10-15 | 159,100 | 160,200 | 156,100 | 156,200 | 734 | 1,562 |
| 2009-10-14 | 160,900 | 160,900 | 158,000 | 158,500 | 500 | 1,585 |
| 2009-10-13 | 163,000 | 166,500 | 156,100 | 160,000 | 919 | 1,600 |
| 2009-10-09 | 161,500 | 166,100 | 161,500 | 164,200 | 713 | 1,642 |
| 2009-10-08 | 161,900 | 163,000 | 159,000 | 161,300 | 710 | 1,613 |
| 2009-10-07 | 157,200 | 162,000 | 157,200 | 162,000 | 1,296 | 1,620 |
| 2009-10-06 | 152,500 | 157,200 | 147,200 | 157,000 | 2,284 | 1,570 |
| 2009-10-05 | 160,300 | 162,800 | 149,000 | 149,300 | 2,267 | 1,493 |
| 2009-10-02 | 161,000 | 164,800 | 151,000 | 163,300 | 1,700 | 1,633 |
| 2009-10-01 | 169,000 | 169,000 | 166,300 | 166,500 | 844 | 1,665 |
| 2009-09-30 | 168,800 | 169,500 | 168,100 | 169,400 | 1,046 | 1,694 |
| 2009-09-29 | 170,700 | 171,700 | 169,800 | 169,900 | 790 | 1,699 |
| 2009-09-28 | 172,100 | 173,200 | 169,400 | 170,000 | 1,100 | 1,700 |
| 2009-09-25 | 176,100 | 177,600 | 173,300 | 173,400 | 604 | 1,734 |
| 2009-09-24 | 175,900 | 178,000 | 173,000 | 176,800 | 917 | 1,768 |
| 2009-09-18 | 171,200 | 175,700 | 170,500 | 175,700 | 982 | 1,757 |
| 2009-09-17 | 172,500 | 173,700 | 171,100 | 171,600 | 681 | 1,716 |
| 2009-09-16 | 175,000 | 175,000 | 172,300 | 172,500 | 955 | 1,725 |
| 2009-09-15 | 175,200 | 177,200 | 172,200 | 176,000 | 1,632 | 1,760 |
| 2009-09-14 | 178,200 | 181,700 | 176,600 | 177,300 | 880 | 1,773 |
| 2009-09-11 | 179,000 | 179,200 | 177,500 | 178,500 | 1,195 | 1,785 |
| 2009-09-10 | 178,000 | 178,600 | 176,500 | 177,400 | 1,410 | 1,774 |
| 2009-09-09 | 180,000 | 181,000 | 177,100 | 177,800 | 1,016 | 1,778 |
| 2009-09-08 | 178,000 | 181,400 | 177,000 | 179,200 | 1,488 | 1,792 |
| 2009-09-07 | 188,200 | 189,200 | 176,500 | 176,600 | 3,670 | 1,766 |
| 2009-09-04 | 187,400 | 188,200 | 185,300 | 186,000 | 2,020 | 1,860 |
| 2009-09-03 | 187,000 | 189,500 | 184,100 | 184,400 | 1,898 | 1,844 |
| 2009-09-02 | 180,600 | 187,500 | 180,000 | 186,900 | 2,848 | 1,869 |
| 2009-09-01 | 181,000 | 187,600 | 179,000 | 183,700 | 5,096 | 1,837 |
| 2009-08-31 | 178,900 | 180,500 | 175,500 | 176,700 | 1,100 | 1,767 |
| 2009-08-28 | 178,800 | 180,500 | 175,000 | 177,800 | 1,235 | 1,778 |
| 2009-08-27 | 181,200 | 181,200 | 177,200 | 178,400 | 954 | 1,784 |
| 2009-08-26 | 174,900 | 181,800 | 174,500 | 181,800 | 2,070 | 1,818 |
| 2009-08-25 | 172,200 | 174,700 | 172,000 | 174,100 | 1,059 | 1,741 |
| 2009-08-24 | 174,600 | 174,800 | 171,300 | 171,800 | 1,644 | 1,718 |
| 2009-08-21 | 176,000 | 176,100 | 171,300 | 173,000 | 1,376 | 1,730 |
| 2009-08-20 | 173,900 | 177,100 | 172,900 | 176,700 | 971 | 1,767 |
| 2009-08-19 | 175,800 | 176,600 | 172,800 | 173,700 | 1,323 | 1,737 |
| 2009-08-18 | 177,900 | 178,800 | 175,600 | 177,200 | 1,369 | 1,772 |
| 2009-08-17 | 180,900 | 181,100 | 178,500 | 179,900 | 1,071 | 1,799 |
| 2009-08-14 | 184,200 | 184,500 | 180,300 | 180,900 | 1,024 | 1,809 |
| 2009-08-13 | 183,400 | 184,600 | 182,000 | 182,500 | 649 | 1,825 |
| 2009-08-12 | 182,000 | 182,800 | 181,800 | 182,200 | 827 | 1,822 |
| 2009-08-11 | 182,100 | 184,200 | 181,200 | 183,700 | 857 | 1,837 |
| 2009-08-10 | 182,200 | 183,000 | 180,400 | 180,900 | 773 | 1,809 |
| 2009-08-07 | 182,000 | 183,800 | 178,000 | 180,200 | 1,194 | 1,802 |
| 2009-08-06 | 185,700 | 186,000 | 181,300 | 182,000 | 942 | 1,820 |
| 2009-08-05 | 193,300 | 194,000 | 185,200 | 186,100 | 1,362 | 1,861 |
| 2009-08-04 | 181,300 | 195,000 | 180,600 | 192,400 | 4,177 | 1,924 |
| 2009-08-03 | 181,700 | 181,900 | 179,000 | 179,900 | 977 | 1,799 |
| 2009-07-31 | 180,500 | 182,900 | 178,500 | 179,400 | 948 | 1,794 |
| 2009-07-30 | 177,900 | 181,900 | 177,400 | 179,400 | 869 | 1,794 |
| 2009-07-29 | 180,500 | 181,000 | 176,000 | 177,200 | 1,138 | 1,772 |
| 2009-07-28 | 178,700 | 183,300 | 177,700 | 181,300 | 733 | 1,813 |
| 2009-07-27 | 186,100 | 186,500 | 179,100 | 180,200 | 2,027 | 1,802 |
| 2009-07-24 | 196,300 | 196,900 | 185,200 | 186,700 | 1,724 | 1,867 |
| 2009-07-23 | 186,900 | 195,900 | 186,000 | 194,100 | 2,035 | 1,941 |
| 2009-07-22 | 184,500 | 187,500 | 180,100 | 186,800 | 1,968 | 1,868 |
| 2009-07-21 | 172,900 | 181,700 | 172,100 | 181,500 | 1,526 | 1,815 |
| 2009-07-17 | 173,100 | 173,100 | 169,300 | 171,100 | 1,179 | 1,711 |
| 2009-07-16 | 175,200 | 177,000 | 171,700 | 171,800 | 1,442 | 1,718 |
| 2009-07-15 | 176,400 | 178,000 | 173,900 | 174,500 | 879 | 1,745 |
| 2009-07-14 | 172,400 | 178,000 | 172,000 | 173,400 | 1,663 | 1,734 |
| 2009-07-13 | 182,100 | 182,900 | 168,000 | 169,500 | 3,121 | 1,695 |
| 2009-07-10 | 192,600 | 192,600 | 183,400 | 184,000 | 2,795 | 1,840 |
| 2009-07-09 | 195,700 | 198,000 | 192,700 | 192,900 | 1,522 | 1,929 |
| 2009-07-08 | 196,000 | 199,400 | 195,400 | 195,900 | 1,254 | 1,959 |
| 2009-07-07 | 202,000 | 204,200 | 198,600 | 199,600 | 1,502 | 1,996 |
| 2009-07-06 | 199,000 | 203,500 | 197,800 | 201,700 | 2,201 | 2,017 |
| 2009-07-03 | 195,300 | 198,700 | 192,000 | 198,200 | 1,819 | 1,982 |
| 2009-07-02 | 196,900 | 197,000 | 195,300 | 196,000 | 1,251 | 1,960 |
| 2009-07-01 | 198,200 | 198,200 | 195,100 | 196,000 | 1,752 | 1,960 |
| 2009-06-30 | 200,000 | 200,000 | 197,200 | 197,700 | 1,597 | 1,977 |
| 2009-06-29 | 199,600 | 201,900 | 198,500 | 199,300 | 1,631 | 1,993 |
| 2009-06-26 | 200,200 | 201,800 | 198,000 | 199,500 | 1,773 | 1,995 |
| 2009-06-25 | 197,500 | 201,400 | 195,100 | 199,900 | 2,269 | 1,999 |
| 2009-06-24 | 200,000 | 201,200 | 195,500 | 195,700 | 2,377 | 1,957 |
| 2009-06-23 | 201,900 | 202,600 | 195,000 | 200,100 | 2,863 | 2,001 |
| 2009-06-22 | 203,200 | 203,500 | 201,900 | 202,700 | 2,247 | 2,027 |
| 2009-06-19 | 205,000 | 205,800 | 202,200 | 202,900 | 1,934 | 2,029 |
| 2009-06-18 | 206,500 | 207,200 | 202,200 | 203,000 | 2,947 | 2,030 |
| 2009-06-17 | 202,500 | 207,500 | 202,300 | 206,600 | 3,146 | 2,066 |
| 2009-06-16 | 206,000 | 209,500 | 202,000 | 202,300 | 3,352 | 2,023 |
| 2009-06-15 | 205,300 | 209,700 | 203,500 | 209,600 | 3,473 | 2,096 |
| 2009-06-12 | 206,400 | 207,000 | 201,600 | 203,000 | 3,594 | 2,030 |
| 2009-06-11 | 209,500 | 209,500 | 203,800 | 205,800 | 3,613 | 2,058 |
| 2009-06-10 | 214,500 | 214,800 | 203,400 | 207,000 | 5,855 | 2,070 |
| 2009-06-09 | 224,300 | 230,900 | 211,500 | 213,500 | 7,546 | 2,135 |
| 2009-06-08 | 222,100 | 225,000 | 221,000 | 221,400 | 1,790 | 2,214 |
| 2009-06-05 | 223,000 | 224,000 | 220,100 | 220,900 | 1,053 | 2,209 |
| 2009-06-04 | 222,500 | 224,900 | 220,300 | 223,000 | 1,320 | 2,230 |
| 2009-06-03 | 218,000 | 222,900 | 217,000 | 222,200 | 1,317 | 2,222 |
| 2009-06-02 | 218,500 | 219,200 | 215,500 | 217,000 | 811 | 2,170 |
| 2009-06-01 | 216,300 | 219,900 | 215,100 | 215,400 | 1,502 | 2,154 |
| 2009-05-29 | 217,400 | 217,900 | 213,900 | 214,900 | 1,484 | 2,149 |
| 2009-05-28 | 217,800 | 220,000 | 216,000 | 217,300 | 1,380 | 2,173 |
| 2009-05-27 | 221,500 | 221,600 | 217,500 | 218,500 | 1,374 | 2,185 |
| 2009-05-26 | 219,600 | 223,000 | 217,000 | 218,900 | 1,120 | 2,189 |
| 2009-05-25 | 219,300 | 219,900 | 216,000 | 218,800 | 1,256 | 2,188 |
| 2009-05-22 | 215,500 | 219,300 | 213,000 | 217,000 | 1,436 | 2,170 |
| 2009-05-21 | 209,800 | 215,500 | 209,800 | 215,500 | 1,341 | 2,155 |
| 2009-05-20 | 209,300 | 214,400 | 208,500 | 210,600 | 1,164 | 2,106 |
| 2009-05-19 | 211,300 | 211,800 | 206,900 | 208,100 | 685 | 2,081 |
| 2009-05-18 | 214,000 | 215,000 | 206,100 | 207,900 | 1,436 | 2,079 |
| 2009-05-15 | 206,500 | 217,100 | 206,500 | 215,800 | 2,070 | 2,158 |
| 2009-05-14 | 206,900 | 209,800 | 206,000 | 206,200 | 523 | 2,062 |
| 2009-05-13 | 205,900 | 209,100 | 203,600 | 208,200 | 473 | 2,082 |
| 2009-05-12 | 207,200 | 209,400 | 206,600 | 206,700 | 477 | 2,067 |
| 2009-05-11 | 210,700 | 212,000 | 207,000 | 208,700 | 852 | 2,087 |
| 2009-05-08 | 207,000 | 209,800 | 205,900 | 208,900 | 964 | 2,089 |
| 2009-05-07 | 205,000 | 207,400 | 201,000 | 205,900 | 1,114 | 2,059 |
| 2009-05-01 | 205,100 | 206,100 | 200,800 | 203,800 | 801 | 2,038 |
| 2009-04-30 | 210,000 | 212,600 | 204,000 | 204,000 | 1,102 | 2,040 |
| 2009-04-28 | 213,000 | 216,300 | 207,900 | 209,500 | 1,071 | 2,095 |
| 2009-04-27 | 215,000 | 219,500 | 213,000 | 213,500 | 1,089 | 2,135 |
| 2009-04-24 | 222,000 | 223,000 | 213,000 | 214,400 | 1,764 | 2,144 |
| 2009-04-23 | 215,000 | 226,000 | 213,000 | 223,200 | 2,358 | 2,232 |
| 2009-04-22 | 217,500 | 218,500 | 214,100 | 215,300 | 792 | 2,153 |
| 2009-04-21 | 214,200 | 219,400 | 210,000 | 215,900 | 1,253 | 2,159 |
| 2009-04-20 | 219,100 | 219,800 | 214,900 | 215,700 | 1,290 | 2,157 |
| 2009-04-17 | 217,500 | 218,400 | 215,000 | 216,800 | 1,245 | 2,168 |
| 2009-04-16 | 213,400 | 216,200 | 213,100 | 215,700 | 938 | 2,157 |
| 2009-04-15 | 212,000 | 218,000 | 211,000 | 212,700 | 1,482 | 2,127 |
| 2009-04-14 | 212,200 | 214,500 | 211,100 | 212,400 | 439 | 2,124 |
| 2009-04-13 | 216,000 | 216,800 | 212,700 | 214,000 | 746 | 2,140 |
| 2009-04-10 | 216,100 | 218,700 | 211,300 | 214,400 | 1,176 | 2,144 |
| 2009-04-09 | 213,400 | 216,600 | 212,100 | 215,500 | 1,935 | 2,155 |
| 2009-04-08 | 216,800 | 217,200 | 213,000 | 213,000 | 1,019 | 2,130 |
| 2009-04-07 | 221,700 | 223,000 | 217,100 | 219,500 | 1,068 | 2,195 |
| 2009-04-06 | 226,900 | 226,900 | 220,000 | 221,500 | 2,050 | 2,215 |
| 2009-04-03 | 231,600 | 233,800 | 224,800 | 226,000 | 1,539 | 2,260 |
| 2009-04-02 | 237,000 | 239,200 | 230,800 | 230,800 | 1,603 | 2,308 |
| 2009-04-01 | 233,200 | 236,700 | 230,000 | 234,700 | 2,034 | 2,347 |
| 2009-03-31 | 233,000 | 236,100 | 232,500 | 232,500 | 2,276 | 2,325 |
| 2009-03-30 | 229,500 | 234,800 | 226,300 | 233,000 | 3,800 | 2,330 |
| 2009-03-27 | 234,000 | 235,900 | 226,100 | 226,900 | 2,432 | 2,269 |
| 2009-03-26 | 230,100 | 235,000 | 227,500 | 230,900 | 719 | 2,309 |
| 2009-03-25 | 230,000 | 233,100 | 226,400 | 231,300 | 1,054 | 2,313 |
| 2009-03-24 | 238,900 | 239,200 | 228,500 | 230,300 | 964 | 2,303 |
| 2009-03-23 | 229,000 | 239,200 | 228,900 | 236,500 | 1,364 | 2,365 |
| 2009-03-19 | 224,100 | 231,500 | 221,200 | 230,100 | 1,496 | 2,301 |
| 2009-03-18 | 220,100 | 226,000 | 219,900 | 220,600 | 1,062 | 2,206 |
| 2009-03-17 | 222,000 | 222,000 | 218,800 | 219,000 | 924 | 2,190 |
| 2009-03-16 | 220,000 | 223,000 | 217,300 | 221,800 | 1,006 | 2,218 |
| 2009-03-13 | 217,000 | 218,700 | 213,000 | 215,400 | 1,091 | 2,154 |
| 2009-03-12 | 213,200 | 216,900 | 211,000 | 214,000 | 557 | 2,140 |
| 2009-03-11 | 212,500 | 218,000 | 212,500 | 216,000 | 658 | 2,160 |
| 2009-03-10 | 208,400 | 214,000 | 205,200 | 210,000 | 935 | 2,100 |
| 2009-03-09 | 210,000 | 213,800 | 205,200 | 205,200 | 721 | 2,052 |
| 2009-03-06 | 215,200 | 219,700 | 210,000 | 211,800 | 940 | 2,118 |
| 2009-03-05 | 225,700 | 226,000 | 216,000 | 219,200 | 1,594 | 2,192 |
| 2009-03-04 | 225,600 | 230,300 | 221,100 | 222,300 | 1,133 | 2,223 |
| 2009-03-03 | 238,400 | 243,000 | 222,600 | 227,500 | 2,648 | 2,275 |
| 2009-03-02 | 236,400 | 242,000 | 235,200 | 237,000 | 868 | 2,370 |
| 2009-02-27 | 225,200 | 237,100 | 222,600 | 235,700 | 1,395 | 2,357 |
| 2009-02-26 | 216,400 | 229,900 | 216,400 | 228,400 | 1,036 | 2,284 |
| 2009-02-25 | 221,800 | 223,800 | 216,000 | 219,400 | 542 | 2,194 |
| 2009-02-24 | 216,600 | 223,000 | 215,800 | 220,000 | 613 | 2,200 |
| 2009-02-23 | 220,000 | 224,000 | 217,400 | 219,500 | 841 | 2,195 |
| 2009-02-20 | 228,300 | 235,000 | 219,000 | 226,400 | 617 | 2,264 |
| 2009-02-19 | 237,000 | 240,000 | 231,200 | 231,500 | 817 | 2,315 |
| 2009-02-18 | 222,500 | 236,700 | 219,000 | 235,200 | 1,352 | 2,352 |
| 2009-02-17 | 227,000 | 232,400 | 223,000 | 226,500 | 2,345 | 2,265 |
| 2009-02-16 | 231,500 | 235,000 | 215,200 | 215,200 | 2,967 | 2,152 |
| 2009-02-13 | 238,100 | 239,000 | 227,100 | 231,500 | 1,327 | 2,315 |
| 2009-02-12 | 240,000 | 247,000 | 238,100 | 242,000 | 606 | 2,420 |
| 2009-02-10 | 237,700 | 244,500 | 234,100 | 243,700 | 955 | 2,437 |
| 2009-02-09 | 249,000 | 249,000 | 236,000 | 237,000 | 1,002 | 2,370 |
| 2009-02-06 | 252,000 | 254,300 | 244,000 | 249,000 | 955 | 2,490 |
| 2009-02-05 | 258,100 | 268,100 | 252,000 | 252,900 | 932 | 2,529 |
| 2009-02-04 | 268,500 | 273,500 | 256,100 | 260,400 | 1,320 | 2,604 |
| 2009-02-03 | 249,900 | 269,000 | 246,400 | 265,200 | 1,980 | 2,652 |
| 2009-02-02 | 254,800 | 254,800 | 241,300 | 242,400 | 649 | 2,424 |
| 2009-01-30 | 249,200 | 254,000 | 245,200 | 251,900 | 790 | 2,519 |
| 2009-01-29 | 260,000 | 264,800 | 247,600 | 250,200 | 1,148 | 2,502 |
| 2009-01-28 | 247,200 | 259,500 | 246,000 | 256,000 | 2,336 | 2,560 |
| 2009-01-27 | 224,200 | 259,500 | 223,100 | 242,000 | 3,638 | 2,420 |
| 2009-01-26 | 230,800 | 230,900 | 220,200 | 220,200 | 457 | 2,202 |
| 2009-01-23 | 219,800 | 230,000 | 214,000 | 226,800 | 1,043 | 2,268 |
| 2009-01-22 | 218,000 | 220,000 | 211,500 | 219,800 | 469 | 2,198 |
| 2009-01-21 | 218,000 | 221,800 | 215,000 | 217,200 | 334 | 2,172 |
| 2009-01-20 | 221,000 | 223,700 | 217,000 | 222,700 | 661 | 2,227 |
| 2009-01-19 | 226,100 | 227,900 | 220,200 | 222,900 | 577 | 2,229 |
| 2009-01-16 | 228,200 | 229,300 | 221,000 | 225,700 | 541 | 2,257 |
| 2009-01-15 | 213,000 | 228,500 | 208,600 | 226,800 | 892 | 2,268 |
| 2009-01-14 | 223,100 | 224,300 | 215,000 | 215,300 | 615 | 2,153 |
| 2009-01-13 | 221,300 | 231,900 | 216,300 | 224,000 | 1,062 | 2,240 |
| 2009-01-09 | 224,400 | 232,500 | 222,400 | 231,000 | 1,982 | 2,310 |
| 2009-01-08 | 216,800 | 221,000 | 215,500 | 221,000 | 984 | 2,210 |
| 2009-01-07 | 217,500 | 219,800 | 211,500 | 214,700 | 951 | 2,147 |
| 2009-01-06 | 206,100 | 216,500 | 206,100 | 215,000 | 955 | 2,150 |
| 2009-01-05 | 214,000 | 214,000 | 207,100 | 209,000 | 340 | 2,090 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
