3774 (株)インターネットイニシアティブ 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 | 172,100 | 172,200 | 166,800 | 166,800 | 544 | 208.50 |
| 2009-12-29 | 171,300 | 173,800 | 171,000 | 172,200 | 287 | 215.25 |
| 2009-12-28 | 172,000 | 173,900 | 170,500 | 171,000 | 211 | 213.75 |
| 2009-12-25 | 176,000 | 176,800 | 171,300 | 172,700 | 396 | 215.88 |
| 2009-12-24 | 176,200 | 179,100 | 168,400 | 168,800 | 1,266 | 211 |
| 2009-12-22 | 177,000 | 180,000 | 176,100 | 177,400 | 386 | 221.75 |
| 2009-12-21 | 180,000 | 181,000 | 175,000 | 176,100 | 380 | 220.13 |
| 2009-12-18 | 176,800 | 184,000 | 176,800 | 181,900 | 412 | 227.38 |
| 2009-12-17 | 177,200 | 179,000 | 175,300 | 176,700 | 359 | 220.88 |
| 2009-12-16 | 175,000 | 178,000 | 174,700 | 177,100 | 420 | 221.38 |
| 2009-12-15 | 171,800 | 172,600 | 165,500 | 172,400 | 842 | 215.50 |
| 2009-12-14 | 174,200 | 174,200 | 168,700 | 171,700 | 413 | 214.63 |
| 2009-12-11 | 181,900 | 181,900 | 171,200 | 176,000 | 577 | 220 |
| 2009-12-10 | 183,300 | 187,700 | 175,000 | 178,000 | 368 | 222.50 |
| 2009-12-09 | 188,600 | 189,000 | 183,500 | 186,300 | 173 | 232.88 |
| 2009-12-08 | 190,000 | 194,300 | 185,600 | 185,600 | 261 | 232 |
| 2009-12-07 | 197,000 | 197,000 | 188,800 | 190,500 | 188 | 238.13 |
| 2009-12-04 | 189,000 | 193,000 | 188,300 | 192,200 | 209 | 240.25 |
| 2009-12-03 | 184,000 | 192,400 | 183,100 | 191,000 | 358 | 238.75 |
| 2009-12-02 | 188,500 | 188,500 | 182,200 | 183,500 | 277 | 229.38 |
| 2009-12-01 | 177,300 | 188,000 | 174,300 | 188,000 | 672 | 235 |
| 2009-11-30 | 165,800 | 174,800 | 164,900 | 174,300 | 713 | 217.88 |
| 2009-11-27 | 171,000 | 172,000 | 162,600 | 166,800 | 609 | 208.50 |
| 2009-11-26 | 174,100 | 179,600 | 172,500 | 177,000 | 507 | 221.25 |
| 2009-11-25 | 180,000 | 180,000 | 173,400 | 173,400 | 417 | 216.75 |
| 2009-11-24 | 185,100 | 188,300 | 176,400 | 179,100 | 902 | 223.88 |
| 2009-11-20 | 174,700 | 192,100 | 173,000 | 187,000 | 827 | 233.75 |
| 2009-11-19 | 176,500 | 179,700 | 173,500 | 174,600 | 863 | 218.25 |
| 2009-11-18 | 185,000 | 187,700 | 173,000 | 173,500 | 1,930 | 216.88 |
| 2009-11-17 | 195,000 | 196,000 | 175,000 | 177,300 | 1,236 | 221.63 |
| 2009-11-16 | 202,400 | 207,900 | 190,000 | 192,000 | 915 | 240 |
| 2009-11-13 | 203,000 | 213,000 | 200,500 | 209,800 | 462 | 262.25 |
| 2009-11-12 | 209,500 | 209,500 | 199,000 | 201,300 | 378 | 251.63 |
| 2009-11-11 | 208,700 | 212,900 | 205,000 | 209,600 | 384 | 262 |
| 2009-11-10 | 208,500 | 209,900 | 205,200 | 208,900 | 443 | 261.13 |
| 2009-11-09 | 204,800 | 206,500 | 201,500 | 204,500 | 273 | 255.63 |
| 2009-11-06 | 207,400 | 208,000 | 201,600 | 204,500 | 350 | 255.63 |
| 2009-11-05 | 201,500 | 205,300 | 199,100 | 203,400 | 449 | 254.25 |
| 2009-11-04 | 206,100 | 206,600 | 199,400 | 202,300 | 663 | 252.88 |
| 2009-11-02 | 205,000 | 205,000 | 201,100 | 204,800 | 203 | 256 |
| 2009-10-30 | 210,000 | 210,000 | 204,000 | 206,800 | 427 | 258.50 |
| 2009-10-29 | 200,800 | 208,800 | 199,000 | 208,400 | 440 | 260.50 |
| 2009-10-28 | 209,900 | 209,900 | 200,800 | 202,700 | 310 | 253.38 |
| 2009-10-27 | 207,000 | 212,000 | 200,100 | 202,800 | 863 | 253.50 |
| 2009-10-26 | 212,400 | 213,500 | 206,000 | 208,800 | 322 | 261 |
| 2009-10-23 | 211,000 | 212,900 | 206,000 | 208,400 | 518 | 260.50 |
| 2009-10-22 | 215,000 | 215,000 | 208,000 | 211,000 | 471 | 263.75 |
| 2009-10-21 | 221,500 | 223,300 | 214,300 | 217,300 | 590 | 271.63 |
| 2009-10-20 | 225,100 | 227,600 | 222,000 | 225,100 | 369 | 281.38 |
| 2009-10-19 | 226,400 | 233,900 | 223,400 | 227,600 | 766 | 284.50 |
| 2009-10-16 | 227,000 | 231,000 | 218,000 | 221,000 | 1,019 | 276.25 |
| 2009-10-15 | 215,600 | 232,000 | 215,600 | 231,000 | 1,197 | 288.75 |
| 2009-10-14 | 220,000 | 221,800 | 212,600 | 214,900 | 611 | 268.63 |
| 2009-10-13 | 225,000 | 225,400 | 212,000 | 217,800 | 394 | 272.25 |
| 2009-10-09 | 208,900 | 218,100 | 207,000 | 218,000 | 495 | 272.50 |
| 2009-10-08 | 210,500 | 212,400 | 203,100 | 204,900 | 278 | 256.13 |
| 2009-10-07 | 203,000 | 212,000 | 203,000 | 210,400 | 822 | 263 |
| 2009-10-06 | 200,900 | 201,600 | 196,800 | 200,800 | 425 | 251 |
| 2009-10-05 | 194,900 | 198,400 | 190,800 | 196,000 | 506 | 245 |
| 2009-10-02 | 200,000 | 200,000 | 182,300 | 191,900 | 457 | 239.88 |
| 2009-10-01 | 213,100 | 213,100 | 200,900 | 201,400 | 665 | 251.75 |
| 2009-09-30 | 203,100 | 209,900 | 200,000 | 209,100 | 463 | 261.38 |
| 2009-09-29 | 215,100 | 215,100 | 209,000 | 211,100 | 734 | 263.88 |
| 2009-09-28 | 215,000 | 216,000 | 207,600 | 211,100 | 552 | 263.88 |
| 2009-09-25 | 230,400 | 230,400 | 221,200 | 222,200 | 355 | 277.75 |
| 2009-09-24 | 230,500 | 232,400 | 223,300 | 231,000 | 574 | 288.75 |
| 2009-09-18 | 225,900 | 233,000 | 217,000 | 232,500 | 564 | 290.63 |
| 2009-09-17 | 226,000 | 232,200 | 223,100 | 229,000 | 785 | 286.25 |
| 2009-09-16 | 221,900 | 234,000 | 221,900 | 226,000 | 1,515 | 282.50 |
| 2009-09-15 | 211,200 | 215,000 | 204,600 | 212,800 | 677 | 266 |
| 2009-09-14 | 215,000 | 215,500 | 207,100 | 211,100 | 287 | 263.88 |
| 2009-09-11 | 211,400 | 215,500 | 210,000 | 213,500 | 479 | 266.88 |
| 2009-09-10 | 213,000 | 214,600 | 209,500 | 211,000 | 428 | 263.75 |
| 2009-09-09 | 219,000 | 219,100 | 210,000 | 211,900 | 912 | 264.88 |
| 2009-09-08 | 220,200 | 222,900 | 217,000 | 219,100 | 401 | 273.88 |
| 2009-09-07 | 216,300 | 223,400 | 216,000 | 216,200 | 351 | 270.25 |
| 2009-09-04 | 216,000 | 223,500 | 216,000 | 220,300 | 459 | 275.38 |
| 2009-09-03 | 226,000 | 226,800 | 218,000 | 218,000 | 390 | 272.50 |
| 2009-09-02 | 220,900 | 228,000 | 215,300 | 226,000 | 940 | 282.50 |
| 2009-09-01 | 226,600 | 229,900 | 222,800 | 224,600 | 769 | 280.75 |
| 2009-08-31 | 234,100 | 239,400 | 220,100 | 222,600 | 965 | 278.25 |
| 2009-08-28 | 224,600 | 246,400 | 224,600 | 238,100 | 1,217 | 297.63 |
| 2009-08-27 | 231,400 | 233,000 | 220,200 | 224,500 | 1,237 | 280.63 |
| 2009-08-26 | 207,300 | 241,700 | 206,900 | 235,300 | 2,602 | 294.13 |
| 2009-08-25 | 209,500 | 209,500 | 201,600 | 203,300 | 185 | 254.13 |
| 2009-08-24 | 201,200 | 209,000 | 201,200 | 205,500 | 217 | 256.88 |
| 2009-08-21 | 207,900 | 208,000 | 197,000 | 200,100 | 396 | 250.13 |
| 2009-08-20 | 204,700 | 206,400 | 198,400 | 205,000 | 519 | 256.25 |
| 2009-08-19 | 206,800 | 209,100 | 204,400 | 205,000 | 393 | 256.25 |
| 2009-08-18 | 204,800 | 210,800 | 202,900 | 210,000 | 331 | 262.50 |
| 2009-08-17 | 213,600 | 213,700 | 208,500 | 210,800 | 413 | 263.50 |
| 2009-08-14 | 211,500 | 217,000 | 205,500 | 216,000 | 449 | 270 |
| 2009-08-13 | 216,900 | 217,000 | 209,800 | 212,600 | 540 | 265.75 |
| 2009-08-12 | 193,000 | 217,000 | 192,000 | 214,700 | 1,804 | 268.38 |
| 2009-08-11 | 200,000 | 202,300 | 192,000 | 193,300 | 820 | 241.63 |
| 2009-08-10 | 193,100 | 197,600 | 192,000 | 197,600 | 650 | 247 |
| 2009-08-07 | 200,300 | 201,500 | 192,000 | 192,400 | 873 | 240.50 |
| 2009-08-06 | 201,100 | 201,100 | 197,500 | 199,700 | 667 | 249.63 |
| 2009-08-05 | 203,400 | 204,000 | 195,200 | 198,100 | 592 | 247.63 |
| 2009-08-04 | 212,000 | 212,300 | 202,300 | 203,700 | 370 | 254.63 |
| 2009-08-03 | 208,900 | 208,900 | 201,100 | 204,200 | 803 | 255.25 |
| 2009-07-31 | 221,500 | 221,500 | 208,300 | 209,800 | 482 | 262.25 |
| 2009-07-30 | 221,400 | 221,500 | 214,500 | 218,000 | 536 | 272.50 |
| 2009-07-29 | 216,800 | 220,800 | 205,100 | 214,500 | 1,187 | 268.13 |
| 2009-07-28 | 199,800 | 221,400 | 199,700 | 220,800 | 1,855 | 276 |
| 2009-07-27 | 197,500 | 199,000 | 196,000 | 197,500 | 373 | 246.88 |
| 2009-07-24 | 201,000 | 201,000 | 194,500 | 197,100 | 669 | 246.38 |
| 2009-07-23 | 202,900 | 202,900 | 193,200 | 193,200 | 440 | 241.50 |
| 2009-07-22 | 190,600 | 205,000 | 186,700 | 200,900 | 940 | 251.13 |
| 2009-07-21 | 195,000 | 197,500 | 190,000 | 191,000 | 619 | 238.75 |
| 2009-07-17 | 180,300 | 203,600 | 176,000 | 194,000 | 1,119 | 242.50 |
| 2009-07-16 | 181,000 | 186,900 | 175,000 | 180,300 | 483 | 225.38 |
| 2009-07-15 | 168,100 | 173,000 | 165,400 | 166,000 | 448 | 207.50 |
| 2009-07-14 | 166,900 | 179,000 | 160,300 | 169,000 | 627 | 211.25 |
| 2009-07-13 | 193,100 | 195,000 | 166,100 | 169,900 | 956 | 212.38 |
| 2009-07-10 | 181,000 | 206,000 | 180,000 | 195,900 | 1,710 | 244.88 |
| 2009-07-09 | 160,000 | 178,000 | 159,900 | 177,000 | 1,211 | 221.25 |
| 2009-07-08 | 149,000 | 165,000 | 145,000 | 163,900 | 1,828 | 204.88 |
| 2009-07-07 | 144,900 | 148,600 | 144,500 | 147,600 | 418 | 184.50 |
| 2009-07-06 | 143,300 | 144,100 | 140,500 | 141,600 | 268 | 177 |
| 2009-07-03 | 138,700 | 141,000 | 137,800 | 140,800 | 555 | 176 |
| 2009-07-02 | 146,500 | 147,800 | 142,100 | 142,700 | 678 | 178.38 |
| 2009-07-01 | 149,700 | 149,700 | 144,000 | 145,600 | 697 | 182 |
| 2009-06-30 | 150,900 | 153,400 | 148,200 | 150,400 | 466 | 188 |
| 2009-06-29 | 152,700 | 154,500 | 150,100 | 150,900 | 309 | 188.63 |
| 2009-06-26 | 152,500 | 155,000 | 151,400 | 153,100 | 156 | 191.38 |
| 2009-06-25 | 155,900 | 155,900 | 151,800 | 154,300 | 465 | 192.88 |
| 2009-06-24 | 149,900 | 149,900 | 146,500 | 148,000 | 339 | 185 |
| 2009-06-23 | 144,000 | 148,900 | 144,000 | 145,500 | 422 | 181.88 |
| 2009-06-22 | 148,000 | 148,000 | 144,000 | 146,000 | 227 | 182.50 |
| 2009-06-19 | 146,300 | 147,000 | 143,900 | 143,900 | 249 | 179.88 |
| 2009-06-18 | 147,400 | 149,900 | 143,000 | 147,300 | 274 | 184.13 |
| 2009-06-17 | 148,400 | 150,800 | 146,700 | 150,000 | 292 | 187.50 |
| 2009-06-16 | 153,300 | 153,300 | 148,100 | 148,600 | 259 | 185.75 |
| 2009-06-15 | 149,400 | 154,200 | 148,500 | 153,800 | 321 | 192.25 |
| 2009-06-12 | 148,000 | 149,800 | 147,300 | 149,400 | 412 | 186.75 |
| 2009-06-11 | 151,700 | 151,700 | 147,100 | 150,300 | 290 | 187.88 |
| 2009-06-10 | 147,800 | 151,500 | 146,700 | 149,700 | 465 | 187.13 |
| 2009-06-09 | 150,000 | 151,000 | 146,500 | 147,500 | 334 | 184.38 |
| 2009-06-08 | 151,500 | 153,300 | 150,100 | 150,500 | 366 | 188.13 |
| 2009-06-05 | 156,900 | 156,900 | 151,300 | 152,200 | 440 | 190.25 |
| 2009-06-04 | 158,900 | 159,800 | 154,600 | 154,900 | 675 | 193.63 |
| 2009-06-03 | 155,600 | 157,800 | 153,000 | 156,800 | 248 | 196 |
| 2009-06-02 | 158,900 | 158,900 | 151,600 | 152,600 | 328 | 190.75 |
| 2009-06-01 | 155,200 | 156,900 | 150,800 | 153,500 | 268 | 191.88 |
| 2009-05-29 | 152,800 | 154,600 | 149,500 | 154,600 | 361 | 193.25 |
| 2009-05-28 | 150,000 | 153,700 | 149,500 | 152,100 | 766 | 190.13 |
| 2009-05-27 | 160,100 | 161,400 | 157,100 | 158,900 | 263 | 198.63 |
| 2009-05-26 | 160,000 | 162,800 | 159,400 | 160,400 | 159 | 200.50 |
| 2009-05-25 | 163,000 | 165,000 | 160,000 | 161,100 | 465 | 201.38 |
| 2009-05-22 | 160,200 | 162,000 | 159,100 | 161,800 | 149 | 202.25 |
| 2009-05-21 | 164,100 | 165,000 | 160,000 | 162,900 | 144 | 203.63 |
| 2009-05-20 | 160,900 | 168,000 | 160,200 | 163,500 | 304 | 204.38 |
| 2009-05-19 | 157,100 | 164,200 | 157,000 | 163,900 | 789 | 204.88 |
| 2009-05-18 | 159,000 | 162,000 | 154,900 | 155,600 | 462 | 194.50 |
| 2009-05-15 | 158,000 | 158,000 | 151,100 | 153,000 | 391 | 191.25 |
| 2009-05-14 | 156,000 | 160,000 | 149,000 | 150,700 | 765 | 188.38 |
| 2009-05-13 | 151,300 | 169,000 | 151,300 | 168,000 | 804 | 210 |
| 2009-05-12 | 149,000 | 149,800 | 148,000 | 149,000 | 257 | 186.25 |
| 2009-05-11 | 150,000 | 151,100 | 146,200 | 148,900 | 337 | 186.13 |
| 2009-05-08 | 149,800 | 150,700 | 136,600 | 145,800 | 579 | 182.25 |
| 2009-05-07 | 143,000 | 152,700 | 143,000 | 147,900 | 349 | 184.88 |
| 2009-05-01 | 140,400 | 142,800 | 136,100 | 141,000 | 288 | 176.25 |
| 2009-04-30 | 128,000 | 141,900 | 128,000 | 138,400 | 409 | 173 |
| 2009-04-28 | 132,000 | 133,800 | 128,000 | 128,500 | 438 | 160.63 |
| 2009-04-27 | 134,800 | 134,800 | 130,800 | 133,000 | 327 | 166.25 |
| 2009-04-24 | 130,000 | 130,000 | 125,000 | 128,800 | 387 | 161 |
| 2009-04-23 | 125,300 | 129,700 | 124,000 | 128,000 | 299 | 160 |
| 2009-04-22 | 130,700 | 130,700 | 123,000 | 125,800 | 455 | 157.25 |
| 2009-04-21 | 135,400 | 135,400 | 125,700 | 128,700 | 554 | 160.88 |
| 2009-04-20 | 133,000 | 136,300 | 128,600 | 136,000 | 582 | 170 |
| 2009-04-17 | 120,000 | 134,800 | 120,000 | 131,000 | 821 | 163.75 |
| 2009-04-16 | 111,400 | 123,900 | 111,400 | 121,900 | 590 | 152.38 |
| 2009-04-15 | 108,200 | 118,000 | 105,600 | 111,200 | 612 | 139 |
| 2009-04-14 | 121,000 | 121,000 | 114,000 | 114,200 | 388 | 142.75 |
| 2009-04-13 | 102,200 | 120,200 | 101,100 | 120,200 | 932 | 150.25 |
| 2009-04-10 | 104,400 | 104,500 | 100,000 | 100,200 | 271 | 125.25 |
| 2009-04-09 | 100,100 | 103,000 | 99,500 | 101,700 | 325 | 127.13 |
| 2009-04-08 | 102,500 | 104,500 | 100,000 | 101,000 | 221 | 126.25 |
| 2009-04-07 | 113,000 | 113,000 | 106,500 | 106,500 | 278 | 133.13 |
| 2009-04-06 | 117,300 | 117,900 | 110,000 | 114,300 | 263 | 142.88 |
| 2009-04-03 | 114,500 | 116,500 | 114,100 | 116,500 | 351 | 145.63 |
| 2009-04-02 | 109,900 | 116,700 | 108,800 | 114,500 | 448 | 143.13 |
| 2009-04-01 | 102,700 | 106,800 | 99,600 | 106,700 | 670 | 133.38 |
| 2009-03-31 | 103,200 | 105,900 | 103,200 | 104,800 | 195 | 131 |
| 2009-03-30 | 104,600 | 107,800 | 101,200 | 107,000 | 322 | 133.75 |
| 2009-03-27 | 96,000 | 105,000 | 94,400 | 105,000 | 769 | 131.25 |
| 2009-03-26 | 92,900 | 95,000 | 88,600 | 95,000 | 152 | 118.75 |
| 2009-03-25 | 95,500 | 95,500 | 92,300 | 93,000 | 278 | 116.25 |
| 2009-03-24 | 92,500 | 93,500 | 90,700 | 92,500 | 188 | 115.63 |
| 2009-03-23 | 87,400 | 91,500 | 86,100 | 91,500 | 269 | 114.38 |
| 2009-03-19 | 92,100 | 93,100 | 86,300 | 86,400 | 167 | 108 |
| 2009-03-18 | 96,000 | 96,000 | 90,100 | 90,200 | 297 | 112.75 |
| 2009-03-17 | 95,100 | 95,100 | 92,100 | 95,000 | 221 | 118.75 |
| 2009-03-16 | 92,900 | 94,000 | 92,300 | 93,100 | 365 | 116.38 |
| 2009-03-13 | 85,000 | 90,000 | 85,000 | 88,600 | 579 | 110.75 |
| 2009-03-12 | 82,200 | 83,000 | 79,800 | 83,000 | 231 | 103.75 |
| 2009-03-11 | 82,200 | 82,300 | 81,200 | 81,200 | 166 | 101.50 |
| 2009-03-10 | 79,500 | 79,900 | 77,900 | 79,200 | 196 | 99 |
| 2009-03-09 | 81,600 | 82,600 | 79,500 | 79,700 | 155 | 99.63 |
| 2009-03-06 | 83,100 | 84,500 | 80,600 | 80,700 | 371 | 100.88 |
| 2009-03-05 | 88,000 | 89,900 | 87,500 | 87,700 | 439 | 109.63 |
| 2009-03-04 | 79,200 | 86,900 | 79,000 | 84,000 | 760 | 105 |
| 2009-03-03 | 80,500 | 80,500 | 78,800 | 79,200 | 331 | 99 |
| 2009-03-02 | 81,000 | 81,000 | 79,000 | 80,900 | 325 | 101.13 |
| 2009-02-27 | 82,500 | 83,000 | 80,700 | 81,000 | 416 | 101.25 |
| 2009-02-26 | 85,500 | 85,500 | 81,800 | 82,400 | 449 | 103 |
| 2009-02-25 | 86,000 | 87,200 | 84,800 | 86,400 | 257 | 108 |
| 2009-02-24 | 83,000 | 83,000 | 81,000 | 83,000 | 252 | 103.75 |
| 2009-02-23 | 86,000 | 86,100 | 79,000 | 83,900 | 369 | 104.88 |
| 2009-02-20 | 87,600 | 87,600 | 85,600 | 86,000 | 252 | 107.50 |
| 2009-02-19 | 85,200 | 88,300 | 84,700 | 85,600 | 334 | 107 |
| 2009-02-18 | 83,900 | 85,900 | 83,400 | 85,200 | 483 | 106.50 |
| 2009-02-17 | 85,500 | 86,200 | 84,200 | 84,800 | 211 | 106 |
| 2009-02-16 | 89,600 | 89,600 | 85,600 | 87,200 | 357 | 109 |
| 2009-02-13 | 89,700 | 89,700 | 85,700 | 89,600 | 257 | 112 |
| 2009-02-12 | 92,800 | 92,800 | 87,500 | 89,800 | 113 | 112.25 |
| 2009-02-10 | 86,800 | 93,900 | 86,800 | 90,900 | 547 | 113.63 |
| 2009-02-09 | 89,000 | 92,000 | 87,500 | 87,500 | 163 | 109.38 |
| 2009-02-06 | 95,900 | 95,900 | 89,800 | 90,300 | 319 | 112.88 |
| 2009-02-05 | 95,000 | 96,000 | 92,400 | 92,400 | 248 | 115.50 |
| 2009-02-04 | 95,400 | 99,000 | 95,400 | 97,000 | 185 | 121.25 |
| 2009-02-03 | 98,800 | 100,900 | 95,700 | 97,400 | 423 | 121.75 |
| 2009-02-02 | 96,600 | 97,600 | 90,600 | 92,900 | 327 | 116.13 |
| 2009-01-30 | 97,400 | 99,300 | 96,900 | 98,100 | 723 | 122.63 |
| 2009-01-29 | 100,700 | 104,600 | 99,000 | 100,400 | 730 | 125.50 |
| 2009-01-28 | 97,700 | 104,000 | 97,500 | 100,500 | 1,105 | 125.63 |
| 2009-01-27 | 89,900 | 96,700 | 89,700 | 96,700 | 1,566 | 120.88 |
| 2009-01-26 | 85,600 | 88,500 | 85,000 | 86,700 | 1,001 | 108.38 |
| 2009-01-23 | 85,200 | 87,000 | 84,300 | 85,600 | 750 | 107 |
| 2009-01-22 | 82,000 | 85,900 | 80,600 | 85,000 | 649 | 106.25 |
| 2009-01-21 | 80,000 | 82,400 | 79,000 | 79,200 | 796 | 99 |
| 2009-01-20 | 85,400 | 86,400 | 81,500 | 82,000 | 509 | 102.50 |
| 2009-01-19 | 87,700 | 88,300 | 85,600 | 86,400 | 628 | 108 |
| 2009-01-16 | 86,000 | 88,800 | 85,600 | 86,900 | 675 | 108.63 |
| 2009-01-15 | 86,200 | 88,000 | 85,000 | 85,100 | 905 | 106.38 |
| 2009-01-14 | 87,100 | 87,200 | 85,300 | 86,300 | 912 | 107.88 |
| 2009-01-13 | 93,500 | 93,600 | 87,700 | 88,600 | 675 | 110.75 |
| 2009-01-09 | 97,800 | 99,700 | 96,100 | 96,300 | 549 | 120.38 |
| 2009-01-08 | 100,300 | 101,900 | 98,800 | 99,200 | 468 | 124 |
| 2009-01-07 | 102,900 | 104,000 | 100,300 | 100,500 | 634 | 125.63 |
| 2009-01-06 | 103,000 | 104,000 | 101,500 | 102,900 | 460 | 128.63 |
| 2009-01-05 | 103,900 | 105,100 | 100,000 | 102,700 | 149 | 128.38 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
