3787 (株)テクノマセマティカル 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 | 107,900 | 111,500 | 103,300 | 104,000 | 144 | 1,040 |
| 2009-12-29 | 115,100 | 117,700 | 107,100 | 109,900 | 182 | 1,099 |
| 2009-12-28 | 103,100 | 116,800 | 103,100 | 113,100 | 188 | 1,131 |
| 2009-12-25 | 102,700 | 106,000 | 102,000 | 103,000 | 88 | 1,030 |
| 2009-12-24 | 100,500 | 102,400 | 100,500 | 101,500 | 58 | 1,015 |
| 2009-12-22 | 102,200 | 104,100 | 101,000 | 101,100 | 75 | 1,011 |
| 2009-12-21 | 102,100 | 103,100 | 101,500 | 101,700 | 74 | 1,017 |
| 2009-12-18 | 102,500 | 104,000 | 101,600 | 102,100 | 36 | 1,021 |
| 2009-12-17 | 105,100 | 105,100 | 102,300 | 104,400 | 42 | 1,044 |
| 2009-12-16 | 104,800 | 107,500 | 103,800 | 105,100 | 37 | 1,051 |
| 2009-12-15 | 101,000 | 104,000 | 101,000 | 103,900 | 96 | 1,039 |
| 2009-12-14 | 112,000 | 112,000 | 105,000 | 105,000 | 47 | 1,050 |
| 2009-12-11 | 110,200 | 112,000 | 108,200 | 112,000 | 51 | 1,120 |
| 2009-12-10 | 106,500 | 115,000 | 106,000 | 112,700 | 48 | 1,127 |
| 2009-12-09 | 113,500 | 116,900 | 110,000 | 110,500 | 92 | 1,105 |
| 2009-12-08 | 123,000 | 123,000 | 116,500 | 119,500 | 63 | 1,195 |
| 2009-12-07 | 123,400 | 127,000 | 120,200 | 123,000 | 80 | 1,230 |
| 2009-12-04 | 125,000 | 125,000 | 117,000 | 120,000 | 129 | 1,200 |
| 2009-12-03 | 110,300 | 125,000 | 108,100 | 125,000 | 190 | 1,250 |
| 2009-12-02 | 107,000 | 117,700 | 107,000 | 110,100 | 75 | 1,101 |
| 2009-12-01 | 101,000 | 109,000 | 99,800 | 109,000 | 64 | 1,090 |
| 2009-11-30 | 98,100 | 104,500 | 98,000 | 101,000 | 32 | 1,010 |
| 2009-11-27 | 98,000 | 102,000 | 98,000 | 99,000 | 61 | 990 |
| 2009-11-26 | 98,500 | 102,000 | 98,500 | 100,500 | 38 | 1,005 |
| 2009-11-25 | 98,000 | 101,900 | 98,000 | 100,000 | 46 | 1,000 |
| 2009-11-24 | 105,000 | 106,000 | 102,000 | 102,000 | 45 | 1,020 |
| 2009-11-20 | 98,000 | 102,000 | 98,000 | 100,600 | 64 | 1,006 |
| 2009-11-19 | 99,000 | 103,000 | 97,000 | 102,000 | 84 | 1,020 |
| 2009-11-18 | 110,100 | 112,100 | 96,000 | 101,000 | 95 | 1,010 |
| 2009-11-17 | 121,000 | 122,400 | 110,000 | 110,000 | 84 | 1,100 |
| 2009-11-16 | 109,000 | 134,900 | 107,000 | 122,400 | 173 | 1,224 |
| 2009-11-13 | 117,000 | 118,900 | 114,600 | 115,000 | 51 | 1,150 |
| 2009-11-12 | 125,000 | 125,000 | 118,000 | 119,000 | 42 | 1,190 |
| 2009-11-11 | 122,000 | 122,000 | 118,000 | 118,100 | 48 | 1,181 |
| 2009-11-10 | 121,000 | 122,000 | 120,000 | 122,000 | 39 | 1,220 |
| 2009-11-09 | 121,000 | 122,000 | 120,000 | 120,300 | 16 | 1,203 |
| 2009-11-06 | 123,100 | 125,000 | 121,000 | 121,000 | 36 | 1,210 |
| 2009-11-05 | 124,000 | 124,500 | 123,000 | 123,000 | 27 | 1,230 |
| 2009-11-04 | 123,700 | 126,000 | 123,600 | 124,200 | 30 | 1,242 |
| 2009-11-02 | 122,100 | 125,700 | 122,000 | 125,700 | 64 | 1,257 |
| 2009-10-30 | 132,000 | 134,200 | 129,100 | 129,100 | 39 | 1,291 |
| 2009-10-29 | 123,700 | 127,500 | 122,500 | 127,500 | 83 | 1,275 |
| 2009-10-28 | 139,000 | 139,800 | 127,000 | 129,700 | 127 | 1,297 |
| 2009-10-27 | 149,900 | 154,000 | 137,200 | 139,900 | 300 | 1,399 |
| 2009-10-26 | 137,800 | 154,000 | 137,000 | 152,000 | 545 | 1,520 |
| 2009-10-23 | 127,600 | 139,000 | 127,000 | 135,200 | 233 | 1,352 |
| 2009-10-22 | 128,700 | 132,000 | 125,000 | 125,600 | 97 | 1,256 |
| 2009-10-21 | 124,300 | 131,000 | 124,000 | 124,700 | 55 | 1,247 |
| 2009-10-20 | 126,000 | 127,500 | 124,000 | 124,400 | 23 | 1,244 |
| 2009-10-19 | 126,000 | 126,100 | 121,000 | 123,000 | 46 | 1,230 |
| 2009-10-16 | 127,200 | 133,000 | 127,200 | 127,600 | 87 | 1,276 |
| 2009-10-15 | 130,000 | 130,000 | 123,500 | 124,100 | 21 | 1,241 |
| 2009-10-14 | 129,700 | 129,900 | 125,500 | 129,900 | 32 | 1,299 |
| 2009-10-13 | 128,100 | 133,300 | 127,500 | 127,700 | 23 | 1,277 |
| 2009-10-09 | 130,900 | 131,900 | 127,500 | 130,000 | 56 | 1,300 |
| 2009-10-08 | 130,000 | 135,900 | 127,100 | 128,900 | 108 | 1,289 |
| 2009-10-07 | 121,700 | 136,900 | 120,000 | 136,000 | 172 | 1,360 |
| 2009-10-06 | 113,000 | 117,700 | 112,400 | 117,700 | 51 | 1,177 |
| 2009-10-05 | 114,500 | 114,600 | 106,100 | 107,700 | 94 | 1,077 |
| 2009-10-02 | 116,500 | 119,000 | 113,000 | 114,600 | 119 | 1,146 |
| 2009-10-01 | 124,900 | 137,900 | 123,000 | 125,400 | 115 | 1,254 |
| 2009-09-30 | 121,300 | 123,000 | 120,000 | 122,900 | 79 | 1,229 |
| 2009-09-29 | 126,200 | 130,000 | 123,500 | 126,300 | 40 | 1,263 |
| 2009-09-28 | 134,300 | 136,000 | 128,000 | 128,200 | 73 | 1,282 |
| 2009-09-25 | 137,100 | 139,000 | 135,100 | 136,300 | 39 | 1,363 |
| 2009-09-24 | 137,100 | 138,000 | 136,100 | 137,100 | 33 | 1,371 |
| 2009-09-18 | 140,000 | 140,100 | 131,000 | 139,000 | 114 | 1,390 |
| 2009-09-17 | 148,200 | 148,200 | 141,000 | 142,000 | 76 | 1,420 |
| 2009-09-16 | 148,900 | 153,000 | 146,000 | 148,400 | 87 | 1,484 |
| 2009-09-15 | 147,100 | 151,000 | 146,000 | 147,800 | 57 | 1,478 |
| 2009-09-14 | 147,500 | 153,000 | 144,000 | 146,000 | 95 | 1,460 |
| 2009-09-11 | 153,600 | 153,600 | 147,000 | 147,600 | 50 | 1,476 |
| 2009-09-10 | 151,500 | 153,000 | 145,600 | 151,500 | 58 | 1,515 |
| 2009-09-09 | 148,200 | 152,000 | 145,100 | 150,000 | 41 | 1,500 |
| 2009-09-08 | 150,000 | 159,000 | 147,100 | 148,200 | 75 | 1,482 |
| 2009-09-07 | 152,500 | 152,700 | 145,500 | 150,000 | 81 | 1,500 |
| 2009-09-04 | 154,600 | 156,000 | 149,100 | 150,000 | 68 | 1,500 |
| 2009-09-03 | 152,900 | 158,900 | 152,900 | 157,500 | 80 | 1,575 |
| 2009-09-02 | 152,100 | 159,000 | 150,000 | 158,900 | 114 | 1,589 |
| 2009-09-01 | 143,100 | 164,900 | 143,100 | 158,100 | 154 | 1,581 |
| 2009-08-31 | 150,000 | 150,700 | 140,200 | 146,800 | 130 | 1,468 |
| 2009-08-28 | 159,400 | 161,000 | 148,000 | 153,500 | 303 | 1,535 |
| 2009-08-27 | 173,000 | 175,000 | 161,500 | 162,400 | 637 | 1,624 |
| 2009-08-26 | 133,800 | 155,500 | 133,800 | 155,500 | 246 | 1,555 |
| 2009-08-25 | 135,000 | 138,000 | 133,700 | 135,500 | 54 | 1,355 |
| 2009-08-24 | 136,100 | 140,000 | 133,500 | 138,000 | 69 | 1,380 |
| 2009-08-21 | 136,200 | 138,000 | 133,500 | 136,100 | 98 | 1,361 |
| 2009-08-20 | 143,000 | 143,000 | 133,200 | 139,800 | 160 | 1,398 |
| 2009-08-19 | 146,600 | 147,000 | 143,000 | 143,500 | 60 | 1,435 |
| 2009-08-18 | 143,800 | 148,000 | 142,800 | 145,500 | 64 | 1,455 |
| 2009-08-17 | 147,500 | 148,800 | 145,100 | 145,800 | 78 | 1,458 |
| 2009-08-14 | 155,000 | 155,800 | 149,000 | 149,000 | 104 | 1,490 |
| 2009-08-13 | 149,600 | 154,000 | 147,000 | 152,500 | 114 | 1,525 |
| 2009-08-12 | 150,500 | 150,500 | 145,200 | 150,000 | 49 | 1,500 |
| 2009-08-11 | 146,700 | 154,000 | 143,200 | 150,500 | 126 | 1,505 |
| 2009-08-10 | 151,000 | 153,000 | 145,000 | 148,700 | 172 | 1,487 |
| 2009-08-07 | 155,700 | 156,000 | 150,500 | 152,000 | 88 | 1,520 |
| 2009-08-06 | 156,600 | 161,000 | 156,600 | 157,000 | 78 | 1,570 |
| 2009-08-05 | 158,100 | 163,900 | 155,600 | 159,600 | 98 | 1,596 |
| 2009-08-04 | 165,300 | 168,300 | 155,500 | 155,500 | 128 | 1,555 |
| 2009-08-03 | 165,100 | 171,200 | 164,100 | 164,200 | 68 | 1,642 |
| 2009-07-31 | 175,500 | 179,700 | 167,000 | 169,000 | 211 | 1,690 |
| 2009-07-30 | 160,200 | 167,300 | 150,000 | 163,500 | 189 | 1,635 |
| 2009-07-29 | 166,000 | 167,000 | 158,500 | 160,500 | 96 | 1,605 |
| 2009-07-28 | 166,000 | 169,000 | 161,000 | 169,000 | 74 | 1,690 |
| 2009-07-27 | 165,000 | 171,900 | 165,000 | 169,000 | 132 | 1,690 |
| 2009-07-24 | 176,100 | 178,000 | 168,500 | 170,100 | 171 | 1,701 |
| 2009-07-23 | 171,700 | 180,800 | 171,500 | 174,500 | 235 | 1,745 |
| 2009-07-22 | 174,000 | 181,900 | 168,100 | 168,700 | 260 | 1,687 |
| 2009-07-21 | 191,000 | 191,000 | 175,000 | 177,000 | 476 | 1,770 |
| 2009-07-17 | 174,000 | 191,000 | 164,000 | 191,000 | 972 | 1,910 |
| 2009-07-16 | 146,100 | 162,000 | 146,100 | 162,000 | 198 | 1,620 |
| 2009-07-15 | 148,400 | 148,400 | 139,000 | 142,000 | 216 | 1,420 |
| 2009-07-14 | 143,200 | 155,000 | 139,500 | 147,900 | 521 | 1,479 |
| 2009-07-13 | 167,000 | 167,000 | 136,500 | 137,200 | 643 | 1,372 |
| 2009-07-10 | 185,800 | 185,800 | 163,600 | 166,200 | 515 | 1,662 |
| 2009-07-09 | 206,000 | 206,500 | 190,100 | 191,800 | 333 | 1,918 |
| 2009-07-08 | 212,000 | 217,000 | 201,500 | 211,000 | 245 | 2,110 |
| 2009-07-07 | 227,500 | 232,000 | 212,000 | 212,000 | 214 | 2,120 |
| 2009-07-06 | 210,100 | 227,000 | 206,000 | 224,600 | 372 | 2,246 |
| 2009-07-03 | 210,000 | 210,000 | 202,000 | 208,000 | 260 | 2,080 |
| 2009-07-02 | 228,600 | 230,000 | 215,600 | 215,700 | 207 | 2,157 |
| 2009-07-01 | 225,400 | 232,000 | 220,100 | 225,500 | 227 | 2,255 |
| 2009-06-30 | 222,000 | 226,700 | 217,000 | 221,400 | 175 | 2,214 |
| 2009-06-29 | 229,000 | 239,900 | 220,000 | 222,000 | 409 | 2,220 |
| 2009-06-26 | 238,300 | 240,000 | 225,500 | 231,200 | 415 | 2,312 |
| 2009-06-25 | 251,000 | 252,400 | 239,100 | 242,000 | 355 | 2,420 |
| 2009-06-24 | 255,000 | 258,900 | 245,000 | 252,500 | 533 | 2,525 |
| 2009-06-23 | 234,300 | 261,300 | 233,500 | 246,000 | 766 | 2,460 |
| 2009-06-22 | 227,000 | 249,000 | 222,000 | 242,300 | 500 | 2,423 |
| 2009-06-19 | 227,100 | 235,000 | 218,700 | 220,900 | 191 | 2,209 |
| 2009-06-18 | 240,100 | 241,000 | 223,000 | 226,500 | 232 | 2,265 |
| 2009-06-17 | 219,600 | 252,000 | 217,500 | 241,000 | 484 | 2,410 |
| 2009-06-16 | 221,500 | 225,500 | 212,000 | 219,500 | 258 | 2,195 |
| 2009-06-15 | 242,100 | 245,000 | 226,000 | 229,500 | 405 | 2,295 |
| 2009-06-12 | 251,800 | 259,300 | 241,000 | 241,200 | 1,204 | 2,412 |
| 2009-06-11 | 214,200 | 246,200 | 211,000 | 246,200 | 2,264 | 2,462 |
| 2009-06-10 | 213,200 | 214,000 | 201,000 | 206,200 | 765 | 2,062 |
| 2009-06-09 | 244,100 | 248,000 | 210,000 | 216,000 | 656 | 2,160 |
| 2009-06-08 | 240,000 | 259,900 | 235,000 | 240,100 | 763 | 2,401 |
| 2009-06-05 | 237,000 | 261,400 | 231,000 | 240,000 | 945 | 2,400 |
| 2009-06-04 | 280,100 | 280,100 | 237,000 | 249,000 | 1,297 | 2,490 |
| 2009-06-03 | 277,000 | 317,000 | 260,000 | 274,000 | 1,631 | 2,740 |
| 2009-06-02 | 305,000 | 349,000 | 250,000 | 277,000 | 2,190 | 2,770 |
| 2009-06-01 | 300,000 | 300,000 | 300,000 | 300,000 | 86 | 3,000 |
| 2009-05-29 | 260,000 | 260,000 | 260,000 | 260,000 | 232 | 2,600 |
| 2009-05-28 | 210,000 | 220,000 | 210,000 | 220,000 | 724 | 2,200 |
| 2009-05-27 | 190,000 | 190,000 | 190,000 | 190,000 | 140 | 1,900 |
| 2009-05-26 | 150,000 | 160,000 | 141,200 | 160,000 | 425 | 1,600 |
| 2009-05-25 | 140,000 | 160,000 | 135,000 | 140,000 | 681 | 1,400 |
| 2009-05-22 | 153,800 | 164,800 | 144,800 | 154,000 | 1,529 | 1,540 |
| 2009-05-21 | 144,800 | 144,800 | 144,800 | 144,800 | 116 | 1,448 |
| 2009-05-20 | 124,800 | 124,800 | 124,800 | 124,800 | 398 | 1,248 |
| 2009-05-19 | 100,800 | 104,800 | 100,000 | 104,800 | 427 | 1,048 |
| 2009-05-18 | 94,800 | 94,800 | 85,500 | 94,800 | 681 | 948 |
| 2009-05-15 | 77,800 | 84,800 | 77,800 | 84,800 | 372 | 848 |
| 2009-05-14 | 74,800 | 74,800 | 74,000 | 74,800 | 101 | 748 |
| 2009-05-13 | 68,800 | 69,800 | 68,300 | 69,800 | 57 | 698 |
| 2009-05-12 | 62,500 | 64,800 | 61,000 | 64,800 | 104 | 648 |
| 2009-05-11 | 60,500 | 62,300 | 60,500 | 61,500 | 28 | 615 |
| 2009-05-08 | 60,500 | 60,500 | 58,500 | 60,300 | 32 | 603 |
| 2009-05-07 | 61,500 | 61,500 | 58,000 | 60,000 | 40 | 600 |
| 2009-05-01 | 58,500 | 58,500 | 57,000 | 57,000 | 5 | 570 |
| 2009-04-30 | 60,500 | 60,900 | 59,000 | 59,000 | 14 | 590 |
| 2009-04-28 | 62,800 | 63,000 | 61,500 | 61,500 | 21 | 615 |
| 2009-04-27 | 63,300 | 63,300 | 62,300 | 62,300 | 4 | 623 |
| 2009-04-24 | 63,000 | 63,200 | 61,500 | 62,000 | 70 | 620 |
| 2009-04-23 | 57,600 | 63,100 | 57,600 | 63,000 | 15 | 630 |
| 2009-04-22 | 62,400 | 62,400 | 59,500 | 59,600 | 29 | 596 |
| 2009-04-21 | 59,500 | 60,600 | 59,500 | 59,900 | 24 | 599 |
| 2009-04-20 | 57,100 | 60,000 | 57,100 | 60,000 | 35 | 600 |
| 2009-04-17 | 60,700 | 61,200 | 57,600 | 57,600 | 29 | 576 |
| 2009-04-16 | 69,200 | 69,200 | 61,200 | 61,200 | 243 | 612 |
| 2009-04-15 | 63,200 | 66,200 | 62,700 | 66,200 | 76 | 662 |
| 2009-04-14 | 61,200 | 61,200 | 60,700 | 61,200 | 95 | 612 |
| 2009-04-13 | 55,000 | 56,200 | 53,900 | 56,200 | 67 | 562 |
| 2009-04-10 | 50,900 | 51,200 | 50,000 | 51,200 | 59 | 512 |
| 2009-04-09 | 48,900 | 48,900 | 47,500 | 47,900 | 22 | 479 |
| 2009-04-08 | 48,000 | 49,300 | 48,000 | 48,500 | 18 | 485 |
| 2009-04-07 | 48,000 | 48,000 | 47,250 | 48,000 | 18 | 480 |
| 2009-04-06 | 47,050 | 48,800 | 47,050 | 47,350 | 29 | 473.50 |
| 2009-04-03 | 47,600 | 48,000 | 47,050 | 47,050 | 20 | 470.50 |
| 2009-04-02 | 47,350 | 48,900 | 47,000 | 47,000 | 33 | 470 |
| 2009-04-01 | 47,100 | 47,150 | 47,050 | 47,150 | 13 | 471.50 |
| 2009-03-31 | 48,100 | 49,400 | 47,500 | 47,500 | 25 | 475 |
| 2009-03-30 | 48,300 | 49,500 | 48,000 | 49,500 | 14 | 495 |
| 2009-03-27 | 49,500 | 50,000 | 49,000 | 50,000 | 16 | 500 |
| 2009-03-26 | 47,500 | 49,500 | 46,300 | 49,500 | 11 | 495 |
| 2009-03-25 | 48,000 | 48,500 | 47,200 | 47,450 | 58 | 474.50 |
| 2009-03-24 | 48,700 | 48,750 | 48,100 | 48,500 | 26 | 485 |
| 2009-03-23 | 49,850 | 50,000 | 49,800 | 50,000 | 9 | 500 |
| 2009-03-19 | 49,000 | 50,500 | 49,000 | 50,500 | 29 | 505 |
| 2009-03-18 | 50,000 | 50,000 | 49,000 | 49,550 | 41 | 495.50 |
| 2009-03-17 | 50,000 | 50,000 | 47,500 | 48,650 | 133 | 486.50 |
| 2009-03-16 | 49,100 | 50,000 | 49,100 | 50,000 | 15 | 500 |
| 2009-03-13 | 48,800 | 49,500 | 48,400 | 49,100 | 47 | 491 |
| 2009-03-12 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 485 |
| 2009-03-11 | 48,000 | 48,600 | 48,000 | 48,100 | 14 | 481 |
| 2009-03-10 | 47,200 | 48,000 | 46,800 | 48,000 | 18 | 480 |
| 2009-03-09 | 45,700 | 46,000 | 45,200 | 45,600 | 13 | 456 |
| 2009-03-06 | 46,900 | 46,900 | 46,100 | 46,100 | 25 | 461 |
| 2009-03-05 | 49,000 | 49,000 | 46,850 | 47,300 | 16 | 473 |
| 2009-03-04 | 47,500 | 48,900 | 47,100 | 47,100 | 12 | 471 |
| 2009-03-03 | 46,000 | 47,000 | 46,000 | 46,500 | 29 | 465 |
| 2009-03-02 | 48,500 | 48,800 | 46,950 | 46,950 | 8 | 469.50 |
| 2009-02-27 | 48,300 | 48,300 | 46,100 | 46,500 | 50 | 465 |
| 2009-02-26 | 48,700 | 50,000 | 47,500 | 47,500 | 7 | 475 |
| 2009-02-25 | 50,600 | 52,000 | 49,100 | 49,100 | 27 | 491 |
| 2009-02-24 | 48,500 | 49,100 | 47,500 | 49,100 | 27 | 491 |
| 2009-02-23 | 45,100 | 48,600 | 44,950 | 48,500 | 80 | 485 |
| 2009-02-20 | 46,400 | 46,400 | 45,400 | 45,450 | 34 | 454.50 |
| 2009-02-19 | 45,950 | 47,500 | 45,400 | 45,400 | 8 | 454 |
| 2009-02-18 | 45,850 | 45,950 | 45,800 | 45,950 | 6 | 459.50 |
| 2009-02-17 | 45,150 | 46,000 | 45,000 | 46,000 | 33 | 460 |
| 2009-02-16 | 45,400 | 46,600 | 45,200 | 46,350 | 22 | 463.50 |
| 2009-02-13 | 46,600 | 47,000 | 45,600 | 46,600 | 20 | 466 |
| 2009-02-12 | 47,300 | 48,000 | 45,200 | 47,000 | 20 | 470 |
| 2009-02-10 | 46,600 | 48,500 | 46,100 | 48,500 | 33 | 485 |
| 2009-02-09 | 48,300 | 50,800 | 47,000 | 47,000 | 13 | 470 |
| 2009-02-06 | 45,500 | 49,500 | 44,650 | 48,300 | 80 | 483 |
| 2009-02-05 | 45,100 | 45,500 | 44,500 | 45,500 | 38 | 455 |
| 2009-02-04 | 45,100 | 45,600 | 44,950 | 44,950 | 19 | 449.50 |
| 2009-02-03 | 45,800 | 45,800 | 44,550 | 45,500 | 31 | 455 |
| 2009-02-02 | 46,300 | 46,500 | 46,100 | 46,100 | 5 | 461 |
| 2009-01-30 | 48,600 | 48,600 | 45,300 | 46,700 | 25 | 467 |
| 2009-01-29 | 49,500 | 50,800 | 49,400 | 49,800 | 16 | 498 |
| 2009-01-28 | 50,000 | 50,500 | 49,800 | 49,800 | 20 | 498 |
| 2009-01-27 | 46,700 | 48,800 | 45,000 | 48,800 | 53 | 488 |
| 2009-01-26 | 48,000 | 48,100 | 47,000 | 47,100 | 40 | 471 |
| 2009-01-23 | 51,000 | 51,000 | 50,000 | 51,000 | 23 | 510 |
| 2009-01-22 | 55,000 | 55,000 | 51,100 | 51,700 | 20 | 517 |
| 2009-01-21 | 53,600 | 53,600 | 52,100 | 53,600 | 21 | 536 |
| 2009-01-20 | 55,300 | 55,300 | 54,000 | 55,000 | 13 | 550 |
| 2009-01-19 | 54,500 | 54,500 | 54,500 | 54,500 | 6 | 545 |
| 2009-01-16 | 55,000 | 56,300 | 55,000 | 56,000 | 9 | 560 |
| 2009-01-15 | 54,500 | 56,000 | 54,500 | 56,000 | 7 | 560 |
| 2009-01-14 | 55,100 | 57,000 | 55,100 | 56,000 | 28 | 560 |
| 2009-01-13 | 57,700 | 57,700 | 55,100 | 55,100 | 20 | 551 |
| 2009-01-09 | 58,500 | 59,600 | 58,500 | 59,600 | 14 | 596 |
| 2009-01-08 | 57,500 | 60,500 | 57,200 | 60,500 | 21 | 605 |
| 2009-01-07 | 63,800 | 63,800 | 58,700 | 61,500 | 46 | 615 |
| 2009-01-06 | 62,200 | 64,000 | 62,000 | 63,700 | 53 | 637 |
| 2009-01-05 | 62,700 | 62,700 | 61,800 | 62,300 | 22 | 623 |
分割・併合履歴 ： [2013-09-26]1株→100株
