4676 (株)フジ・メディア・ホールディングス 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 | 131,000 | 131,300 | 128,600 | 128,900 | 2,721 | 1,289 |
| 2009-12-29 | 132,400 | 132,400 | 130,600 | 131,000 | 4,167 | 1,310 |
| 2009-12-28 | 130,100 | 132,100 | 130,100 | 131,400 | 4,410 | 1,314 |
| 2009-12-25 | 129,400 | 132,000 | 128,400 | 131,800 | 5,625 | 1,318 |
| 2009-12-24 | 131,600 | 131,700 | 129,000 | 129,400 | 6,893 | 1,294 |
| 2009-12-22 | 130,300 | 131,100 | 129,200 | 130,700 | 5,335 | 1,307 |
| 2009-12-21 | 129,200 | 130,600 | 127,400 | 130,000 | 8,085 | 1,300 |
| 2009-12-18 | 130,000 | 131,900 | 128,300 | 131,200 | 10,429 | 1,312 |
| 2009-12-17 | 130,300 | 131,300 | 127,500 | 128,300 | 11,603 | 1,283 |
| 2009-12-16 | 129,000 | 132,800 | 128,400 | 131,200 | 10,990 | 1,312 |
| 2009-12-15 | 124,700 | 127,300 | 124,700 | 127,200 | 6,345 | 1,272 |
| 2009-12-14 | 127,000 | 127,100 | 125,000 | 126,400 | 7,135 | 1,264 |
| 2009-12-11 | 126,300 | 127,100 | 124,100 | 126,800 | 8,290 | 1,268 |
| 2009-12-10 | 128,200 | 128,200 | 123,400 | 124,600 | 7,794 | 1,246 |
| 2009-12-09 | 128,700 | 128,900 | 126,900 | 127,400 | 10,367 | 1,274 |
| 2009-12-08 | 126,500 | 127,300 | 124,700 | 126,700 | 12,839 | 1,267 |
| 2009-12-07 | 128,500 | 128,600 | 125,400 | 125,800 | 10,478 | 1,258 |
| 2009-12-04 | 128,600 | 128,800 | 125,800 | 126,500 | 9,096 | 1,265 |
| 2009-12-03 | 130,400 | 130,400 | 128,500 | 129,400 | 10,326 | 1,294 |
| 2009-12-02 | 129,100 | 130,200 | 127,500 | 128,400 | 6,585 | 1,284 |
| 2009-12-01 | 127,900 | 130,300 | 127,700 | 130,200 | 10,492 | 1,302 |
| 2009-11-30 | 126,900 | 130,000 | 125,700 | 129,200 | 10,099 | 1,292 |
| 2009-11-27 | 127,700 | 128,800 | 125,800 | 126,700 | 12,387 | 1,267 |
| 2009-11-26 | 124,500 | 129,600 | 124,500 | 128,600 | 12,187 | 1,286 |
| 2009-11-25 | 125,400 | 125,400 | 122,500 | 124,500 | 6,358 | 1,245 |
| 2009-11-24 | 125,700 | 125,700 | 122,100 | 123,500 | 6,505 | 1,235 |
| 2009-11-20 | 123,200 | 125,000 | 122,200 | 124,900 | 11,445 | 1,249 |
| 2009-11-19 | 121,600 | 123,200 | 119,300 | 123,200 | 10,013 | 1,232 |
| 2009-11-18 | 120,700 | 122,400 | 119,000 | 119,600 | 8,897 | 1,196 |
| 2009-11-17 | 122,600 | 122,600 | 117,000 | 119,700 | 9,663 | 1,197 |
| 2009-11-16 | 124,200 | 124,400 | 120,700 | 121,100 | 7,956 | 1,211 |
| 2009-11-13 | 122,900 | 125,600 | 122,800 | 125,100 | 7,922 | 1,251 |
| 2009-11-12 | 125,800 | 126,000 | 122,400 | 124,900 | 7,319 | 1,249 |
| 2009-11-11 | 126,600 | 127,300 | 125,700 | 125,900 | 6,556 | 1,259 |
| 2009-11-10 | 127,600 | 129,200 | 126,700 | 127,000 | 5,176 | 1,270 |
| 2009-11-09 | 127,900 | 129,300 | 126,400 | 127,500 | 5,441 | 1,275 |
| 2009-11-06 | 130,000 | 130,200 | 127,000 | 127,800 | 8,432 | 1,278 |
| 2009-11-05 | 130,000 | 131,200 | 128,400 | 129,100 | 11,854 | 1,291 |
| 2009-11-04 | 134,600 | 134,600 | 132,300 | 133,500 | 4,060 | 1,335 |
| 2009-11-02 | 133,900 | 135,100 | 132,600 | 135,000 | 4,062 | 1,350 |
| 2009-10-30 | 135,200 | 135,200 | 132,500 | 133,900 | 4,572 | 1,339 |
| 2009-10-29 | 132,000 | 134,200 | 131,600 | 132,400 | 8,860 | 1,324 |
| 2009-10-28 | 135,600 | 136,200 | 132,700 | 133,700 | 7,419 | 1,337 |
| 2009-10-27 | 135,500 | 136,600 | 134,500 | 135,500 | 5,915 | 1,355 |
| 2009-10-26 | 132,800 | 135,500 | 132,200 | 135,200 | 9,134 | 1,352 |
| 2009-10-23 | 136,400 | 136,600 | 131,200 | 132,200 | 9,437 | 1,322 |
| 2009-10-22 | 136,500 | 136,800 | 133,700 | 135,400 | 6,245 | 1,354 |
| 2009-10-21 | 137,600 | 138,900 | 136,700 | 137,100 | 7,971 | 1,371 |
| 2009-10-20 | 139,100 | 140,500 | 138,700 | 139,200 | 5,735 | 1,392 |
| 2009-10-19 | 140,000 | 140,100 | 137,100 | 139,100 | 7,423 | 1,391 |
| 2009-10-16 | 139,000 | 140,500 | 138,900 | 139,600 | 4,109 | 1,396 |
| 2009-10-15 | 138,100 | 140,700 | 138,100 | 139,200 | 5,766 | 1,392 |
| 2009-10-14 | 137,700 | 138,300 | 135,800 | 137,400 | 6,769 | 1,374 |
| 2009-10-13 | 140,800 | 141,200 | 138,400 | 139,600 | 5,212 | 1,396 |
| 2009-10-09 | 144,000 | 144,300 | 140,900 | 142,000 | 5,224 | 1,420 |
| 2009-10-08 | 144,100 | 145,900 | 143,300 | 144,000 | 6,783 | 1,440 |
| 2009-10-07 | 138,900 | 144,000 | 137,700 | 143,300 | 9,218 | 1,433 |
| 2009-10-06 | 137,500 | 137,900 | 133,500 | 136,900 | 13,280 | 1,369 |
| 2009-10-05 | 141,300 | 142,200 | 136,600 | 137,500 | 9,519 | 1,375 |
| 2009-10-02 | 147,300 | 147,400 | 142,800 | 143,300 | 8,601 | 1,433 |
| 2009-10-01 | 146,800 | 147,500 | 145,700 | 146,900 | 7,081 | 1,469 |
| 2009-09-30 | 144,000 | 147,000 | 143,100 | 147,000 | 5,504 | 1,470 |
| 2009-09-29 | 145,000 | 145,300 | 142,400 | 143,500 | 4,170 | 1,435 |
| 2009-09-28 | 144,300 | 147,400 | 143,500 | 145,800 | 5,031 | 1,458 |
| 2009-09-25 | 147,100 | 147,100 | 143,300 | 145,200 | 4,802 | 1,452 |
| 2009-09-24 | 144,700 | 148,500 | 144,600 | 147,300 | 10,745 | 1,473 |
| 2009-09-18 | 142,800 | 143,900 | 140,700 | 142,800 | 5,621 | 1,428 |
| 2009-09-17 | 140,800 | 144,900 | 140,300 | 144,400 | 8,060 | 1,444 |
| 2009-09-16 | 143,100 | 144,100 | 139,800 | 140,700 | 5,052 | 1,407 |
| 2009-09-15 | 144,000 | 144,700 | 142,300 | 142,900 | 3,737 | 1,429 |
| 2009-09-14 | 144,200 | 144,900 | 142,500 | 144,400 | 4,106 | 1,444 |
| 2009-09-11 | 145,400 | 145,400 | 142,900 | 144,000 | 7,391 | 1,440 |
| 2009-09-10 | 143,700 | 144,400 | 143,100 | 143,500 | 7,193 | 1,435 |
| 2009-09-09 | 143,200 | 145,000 | 142,600 | 143,700 | 6,349 | 1,437 |
| 2009-09-08 | 143,400 | 143,500 | 142,400 | 143,300 | 3,164 | 1,433 |
| 2009-09-07 | 142,300 | 143,700 | 142,100 | 143,400 | 3,137 | 1,434 |
| 2009-09-04 | 143,000 | 143,400 | 141,200 | 141,900 | 4,485 | 1,419 |
| 2009-09-03 | 143,600 | 144,400 | 142,500 | 143,700 | 5,624 | 1,437 |
| 2009-09-02 | 143,200 | 144,900 | 142,600 | 144,700 | 4,945 | 1,447 |
| 2009-09-01 | 146,500 | 147,100 | 145,600 | 146,600 | 6,326 | 1,466 |
| 2009-08-31 | 146,000 | 149,300 | 144,800 | 146,200 | 7,819 | 1,462 |
| 2009-08-28 | 147,300 | 147,300 | 145,100 | 145,900 | 4,679 | 1,459 |
| 2009-08-27 | 145,900 | 147,700 | 144,500 | 145,900 | 6,393 | 1,459 |
| 2009-08-26 | 143,800 | 147,300 | 143,700 | 146,000 | 8,162 | 1,460 |
| 2009-08-25 | 144,600 | 144,800 | 142,900 | 143,700 | 3,592 | 1,437 |
| 2009-08-24 | 145,900 | 148,000 | 144,900 | 145,500 | 8,166 | 1,455 |
| 2009-08-21 | 145,500 | 145,800 | 142,000 | 144,200 | 5,731 | 1,442 |
| 2009-08-20 | 142,200 | 144,800 | 142,000 | 144,400 | 6,985 | 1,444 |
| 2009-08-19 | 142,000 | 143,200 | 141,100 | 141,200 | 3,551 | 1,412 |
| 2009-08-18 | 141,300 | 144,300 | 141,300 | 142,800 | 4,296 | 1,428 |
| 2009-08-17 | 144,700 | 145,400 | 142,300 | 142,500 | 4,353 | 1,425 |
| 2009-08-14 | 145,700 | 147,000 | 144,700 | 145,100 | 5,048 | 1,451 |
| 2009-08-13 | 144,600 | 146,500 | 144,200 | 145,700 | 3,659 | 1,457 |
| 2009-08-12 | 144,100 | 145,400 | 143,700 | 144,700 | 5,562 | 1,447 |
| 2009-08-11 | 145,400 | 146,900 | 144,300 | 145,900 | 4,784 | 1,459 |
| 2009-08-10 | 146,600 | 148,600 | 145,100 | 146,400 | 5,417 | 1,464 |
| 2009-08-07 | 147,700 | 147,700 | 144,100 | 145,900 | 4,914 | 1,459 |
| 2009-08-06 | 150,300 | 150,300 | 147,700 | 147,700 | 3,987 | 1,477 |
| 2009-08-05 | 151,000 | 151,700 | 149,100 | 149,200 | 3,523 | 1,492 |
| 2009-08-04 | 152,500 | 153,400 | 148,700 | 150,000 | 5,145 | 1,500 |
| 2009-08-03 | 152,300 | 152,500 | 149,800 | 150,500 | 3,454 | 1,505 |
| 2009-07-31 | 150,000 | 152,200 | 149,400 | 151,300 | 7,036 | 1,513 |
| 2009-07-30 | 149,500 | 150,500 | 147,300 | 147,400 | 4,179 | 1,474 |
| 2009-07-29 | 146,200 | 149,800 | 146,000 | 149,500 | 6,841 | 1,495 |
| 2009-07-28 | 145,500 | 147,000 | 144,400 | 145,700 | 4,502 | 1,457 |
| 2009-07-27 | 146,800 | 146,800 | 143,800 | 144,400 | 4,845 | 1,444 |
| 2009-07-24 | 147,500 | 147,500 | 145,000 | 146,700 | 6,159 | 1,467 |
| 2009-07-23 | 145,000 | 146,800 | 143,400 | 144,000 | 6,859 | 1,440 |
| 2009-07-22 | 145,000 | 145,900 | 142,600 | 144,400 | 5,438 | 1,444 |
| 2009-07-21 | 141,000 | 142,500 | 140,000 | 142,100 | 4,504 | 1,421 |
| 2009-07-17 | 135,600 | 137,600 | 135,400 | 137,100 | 7,083 | 1,371 |
| 2009-07-16 | 136,600 | 137,900 | 135,100 | 135,300 | 9,411 | 1,353 |
| 2009-07-15 | 135,600 | 136,500 | 133,800 | 134,600 | 4,778 | 1,346 |
| 2009-07-14 | 135,700 | 136,000 | 133,100 | 135,200 | 8,411 | 1,352 |
| 2009-07-13 | 136,800 | 138,800 | 131,600 | 131,800 | 5,267 | 1,318 |
| 2009-07-10 | 135,900 | 138,200 | 134,300 | 135,800 | 7,216 | 1,358 |
| 2009-07-09 | 139,500 | 139,600 | 135,600 | 135,900 | 9,136 | 1,359 |
| 2009-07-08 | 142,300 | 143,500 | 139,600 | 140,200 | 5,234 | 1,402 |
| 2009-07-07 | 141,800 | 143,900 | 141,200 | 143,100 | 8,093 | 1,431 |
| 2009-07-06 | 137,800 | 141,500 | 137,800 | 140,400 | 5,662 | 1,404 |
| 2009-07-03 | 137,200 | 140,100 | 136,300 | 138,900 | 6,002 | 1,389 |
| 2009-07-02 | 144,400 | 144,700 | 140,600 | 141,200 | 8,485 | 1,412 |
| 2009-07-01 | 144,400 | 146,900 | 143,900 | 144,500 | 7,006 | 1,445 |
| 2009-06-30 | 145,500 | 146,400 | 144,500 | 145,500 | 8,092 | 1,455 |
| 2009-06-29 | 144,700 | 145,400 | 142,100 | 143,600 | 5,076 | 1,436 |
| 2009-06-26 | 143,300 | 144,700 | 141,900 | 144,000 | 6,893 | 1,440 |
| 2009-06-25 | 139,900 | 142,000 | 139,000 | 141,500 | 6,327 | 1,415 |
| 2009-06-24 | 140,300 | 141,000 | 138,800 | 139,600 | 7,831 | 1,396 |
| 2009-06-23 | 140,000 | 141,300 | 138,500 | 140,300 | 9,315 | 1,403 |
| 2009-06-22 | 140,000 | 142,500 | 138,900 | 140,200 | 10,217 | 1,402 |
| 2009-06-19 | 140,900 | 142,500 | 139,200 | 140,500 | 8,254 | 1,405 |
| 2009-06-18 | 140,000 | 142,800 | 140,000 | 140,900 | 8,815 | 1,409 |
| 2009-06-17 | 140,000 | 144,500 | 139,500 | 142,000 | 9,962 | 1,420 |
| 2009-06-16 | 146,000 | 147,600 | 138,900 | 139,200 | 11,084 | 1,392 |
| 2009-06-15 | 141,400 | 144,100 | 141,400 | 144,000 | 7,963 | 1,440 |
| 2009-06-12 | 140,500 | 144,100 | 139,600 | 143,300 | 17,493 | 1,433 |
| 2009-06-11 | 137,500 | 139,400 | 135,500 | 136,500 | 20,679 | 1,365 |
| 2009-06-10 | 137,100 | 137,400 | 132,500 | 133,600 | 15,967 | 1,336 |
| 2009-06-09 | 131,000 | 132,800 | 130,200 | 131,100 | 5,263 | 1,311 |
| 2009-06-08 | 132,000 | 133,900 | 130,900 | 131,100 | 10,185 | 1,311 |
| 2009-06-05 | 130,600 | 132,200 | 129,600 | 130,100 | 8,283 | 1,301 |
| 2009-06-04 | 130,000 | 130,300 | 126,900 | 129,200 | 13,223 | 1,292 |
| 2009-06-03 | 130,000 | 132,000 | 127,800 | 127,800 | 10,849 | 1,278 |
| 2009-06-02 | 127,800 | 129,700 | 126,500 | 129,300 | 17,707 | 1,293 |
| 2009-06-01 | 126,800 | 127,600 | 123,800 | 124,700 | 23,169 | 1,247 |
| 2009-05-29 | 124,300 | 125,400 | 123,100 | 124,300 | 8,760 | 1,243 |
| 2009-05-28 | 122,100 | 124,800 | 121,800 | 124,600 | 8,286 | 1,246 |
| 2009-05-27 | 124,000 | 124,800 | 122,500 | 123,700 | 13,527 | 1,237 |
| 2009-05-26 | 119,000 | 121,300 | 118,200 | 120,000 | 12,723 | 1,200 |
| 2009-05-25 | 116,800 | 117,900 | 116,300 | 117,200 | 13,893 | 1,172 |
| 2009-05-22 | 116,800 | 117,000 | 115,200 | 116,000 | 13,215 | 1,160 |
| 2009-05-21 | 117,300 | 117,700 | 116,500 | 116,800 | 12,441 | 1,168 |
| 2009-05-20 | 116,300 | 117,500 | 115,300 | 116,800 | 9,564 | 1,168 |
| 2009-05-19 | 115,900 | 116,100 | 114,800 | 115,800 | 6,125 | 1,158 |
| 2009-05-18 | 114,600 | 115,700 | 114,300 | 114,500 | 10,238 | 1,145 |
| 2009-05-15 | 113,200 | 115,800 | 113,200 | 114,500 | 12,772 | 1,145 |
| 2009-05-14 | 115,000 | 115,800 | 114,000 | 114,000 | 5,298 | 1,140 |
| 2009-05-13 | 114,800 | 116,400 | 114,400 | 116,200 | 5,714 | 1,162 |
| 2009-05-12 | 114,700 | 115,700 | 114,000 | 114,800 | 6,230 | 1,148 |
| 2009-05-11 | 117,800 | 118,000 | 115,000 | 115,000 | 7,280 | 1,150 |
| 2009-05-08 | 115,100 | 116,800 | 114,100 | 116,800 | 10,911 | 1,168 |
| 2009-05-07 | 115,000 | 115,500 | 112,700 | 113,600 | 9,476 | 1,136 |
| 2009-05-01 | 111,800 | 111,800 | 109,400 | 110,400 | 7,142 | 1,104 |
| 2009-04-30 | 109,600 | 111,100 | 108,700 | 109,800 | 9,126 | 1,098 |
| 2009-04-28 | 108,500 | 109,700 | 108,200 | 108,200 | 7,674 | 1,082 |
| 2009-04-27 | 108,600 | 109,800 | 107,500 | 108,400 | 3,743 | 1,084 |
| 2009-04-24 | 112,000 | 112,000 | 107,500 | 107,700 | 6,958 | 1,077 |
| 2009-04-23 | 110,800 | 110,800 | 108,800 | 110,000 | 8,684 | 1,100 |
| 2009-04-22 | 111,600 | 111,700 | 109,400 | 109,800 | 5,728 | 1,098 |
| 2009-04-21 | 111,800 | 111,900 | 108,800 | 110,900 | 5,535 | 1,109 |
| 2009-04-20 | 113,500 | 114,000 | 112,400 | 113,000 | 5,226 | 1,130 |
| 2009-04-17 | 113,400 | 114,300 | 111,600 | 112,000 | 4,202 | 1,120 |
| 2009-04-16 | 114,000 | 115,000 | 112,800 | 113,400 | 4,009 | 1,134 |
| 2009-04-15 | 114,200 | 115,000 | 112,600 | 113,500 | 4,903 | 1,135 |
| 2009-04-14 | 113,800 | 114,200 | 112,500 | 113,300 | 3,454 | 1,133 |
| 2009-04-13 | 113,900 | 114,400 | 112,800 | 112,900 | 1,963 | 1,129 |
| 2009-04-10 | 114,500 | 114,500 | 113,100 | 113,400 | 2,088 | 1,134 |
| 2009-04-09 | 111,000 | 113,400 | 111,000 | 112,900 | 4,089 | 1,129 |
| 2009-04-08 | 114,500 | 115,200 | 112,000 | 113,000 | 3,044 | 1,130 |
| 2009-04-07 | 112,800 | 114,800 | 112,600 | 114,800 | 3,355 | 1,148 |
| 2009-04-06 | 116,000 | 116,000 | 111,800 | 112,700 | 4,054 | 1,127 |
| 2009-04-03 | 114,000 | 115,700 | 113,600 | 115,300 | 4,266 | 1,153 |
| 2009-04-02 | 113,500 | 117,700 | 113,200 | 116,000 | 9,372 | 1,160 |
| 2009-04-01 | 106,200 | 112,700 | 106,200 | 110,800 | 6,369 | 1,108 |
| 2009-03-31 | 109,500 | 112,700 | 108,600 | 110,200 | 7,618 | 1,102 |
| 2009-03-30 | 116,300 | 118,000 | 111,500 | 111,500 | 5,588 | 1,115 |
| 2009-03-27 | 118,900 | 119,800 | 117,400 | 117,400 | 5,732 | 1,174 |
| 2009-03-26 | 118,500 | 118,500 | 116,800 | 118,300 | 3,943 | 1,183 |
| 2009-03-25 | 119,900 | 119,900 | 117,500 | 119,200 | 6,030 | 1,192 |
| 2009-03-24 | 115,800 | 117,800 | 114,700 | 117,100 | 4,275 | 1,171 |
| 2009-03-23 | 111,100 | 114,700 | 111,100 | 114,600 | 4,685 | 1,146 |
| 2009-03-19 | 109,400 | 110,800 | 109,200 | 110,800 | 4,553 | 1,108 |
| 2009-03-18 | 109,000 | 109,100 | 106,800 | 107,400 | 6,561 | 1,074 |
| 2009-03-17 | 110,000 | 110,300 | 108,200 | 109,400 | 4,363 | 1,094 |
| 2009-03-16 | 108,200 | 112,300 | 108,100 | 110,500 | 3,950 | 1,105 |
| 2009-03-13 | 105,500 | 108,200 | 105,400 | 107,100 | 6,849 | 1,071 |
| 2009-03-12 | 106,500 | 107,600 | 104,600 | 105,500 | 3,689 | 1,055 |
| 2009-03-11 | 109,500 | 109,700 | 106,600 | 107,100 | 3,337 | 1,071 |
| 2009-03-10 | 106,500 | 107,700 | 104,500 | 105,500 | 4,883 | 1,055 |
| 2009-03-09 | 106,800 | 108,000 | 106,100 | 107,100 | 7,102 | 1,071 |
| 2009-03-06 | 109,300 | 111,400 | 108,800 | 109,700 | 6,991 | 1,097 |
| 2009-03-05 | 112,300 | 115,600 | 111,900 | 113,000 | 4,768 | 1,130 |
| 2009-03-04 | 112,100 | 114,200 | 111,500 | 113,100 | 5,066 | 1,131 |
| 2009-03-03 | 111,100 | 113,300 | 110,200 | 112,000 | 6,970 | 1,120 |
| 2009-03-02 | 111,100 | 114,400 | 110,500 | 113,300 | 7,401 | 1,133 |
| 2009-02-27 | 108,000 | 113,600 | 107,800 | 112,400 | 6,130 | 1,124 |
| 2009-02-26 | 110,700 | 113,400 | 110,300 | 112,000 | 6,340 | 1,120 |
| 2009-02-25 | 110,300 | 111,800 | 108,400 | 109,800 | 5,578 | 1,098 |
| 2009-02-24 | 107,300 | 108,700 | 106,600 | 108,100 | 4,049 | 1,081 |
| 2009-02-23 | 109,200 | 110,800 | 108,100 | 109,300 | 3,186 | 1,093 |
| 2009-02-20 | 110,000 | 111,900 | 109,300 | 110,000 | 4,419 | 1,100 |
| 2009-02-19 | 112,700 | 114,400 | 111,800 | 111,900 | 6,934 | 1,119 |
| 2009-02-18 | 109,200 | 113,200 | 109,100 | 112,600 | 5,875 | 1,126 |
| 2009-02-17 | 110,900 | 111,800 | 110,100 | 110,800 | 5,518 | 1,108 |
| 2009-02-16 | 105,100 | 110,600 | 105,000 | 110,400 | 7,980 | 1,104 |
| 2009-02-13 | 102,300 | 106,100 | 102,300 | 104,700 | 6,943 | 1,047 |
| 2009-02-12 | 104,000 | 104,400 | 101,800 | 103,000 | 7,519 | 1,030 |
| 2009-02-10 | 105,300 | 106,300 | 104,400 | 105,300 | 5,942 | 1,053 |
| 2009-02-09 | 108,100 | 108,400 | 104,800 | 105,200 | 6,534 | 1,052 |
| 2009-02-06 | 108,000 | 110,000 | 105,500 | 106,700 | 11,607 | 1,067 |
| 2009-02-05 | 110,300 | 110,500 | 108,800 | 109,400 | 6,851 | 1,094 |
| 2009-02-04 | 109,000 | 111,500 | 108,300 | 110,300 | 7,266 | 1,103 |
| 2009-02-03 | 112,100 | 112,800 | 109,500 | 110,100 | 5,002 | 1,101 |
| 2009-02-02 | 115,000 | 115,600 | 112,200 | 112,900 | 5,639 | 1,129 |
| 2009-01-30 | 115,000 | 115,600 | 114,500 | 115,600 | 4,683 | 1,156 |
| 2009-01-29 | 120,000 | 120,700 | 115,400 | 116,500 | 5,733 | 1,165 |
| 2009-01-28 | 117,000 | 120,200 | 117,000 | 118,900 | 5,167 | 1,189 |
| 2009-01-27 | 119,800 | 121,900 | 114,400 | 116,000 | 9,869 | 1,160 |
| 2009-01-26 | 121,300 | 121,800 | 119,600 | 119,700 | 4,779 | 1,197 |
| 2009-01-23 | 125,000 | 125,000 | 118,700 | 119,300 | 7,528 | 1,193 |
| 2009-01-22 | 116,500 | 120,600 | 114,600 | 120,400 | 4,579 | 1,204 |
| 2009-01-21 | 115,100 | 117,200 | 114,800 | 116,100 | 5,624 | 1,161 |
| 2009-01-20 | 116,900 | 118,200 | 115,500 | 116,100 | 3,190 | 1,161 |
| 2009-01-19 | 119,000 | 119,300 | 117,600 | 118,000 | 3,994 | 1,180 |
| 2009-01-16 | 118,400 | 119,500 | 117,000 | 118,900 | 4,411 | 1,189 |
| 2009-01-15 | 115,300 | 119,300 | 114,500 | 118,000 | 6,164 | 1,180 |
| 2009-01-14 | 114,900 | 118,100 | 114,000 | 117,300 | 5,335 | 1,173 |
| 2009-01-13 | 118,000 | 118,300 | 113,600 | 113,600 | 6,840 | 1,136 |
| 2009-01-09 | 119,800 | 121,800 | 119,700 | 120,700 | 4,590 | 1,207 |
| 2009-01-08 | 121,200 | 123,700 | 121,200 | 121,800 | 4,071 | 1,218 |
| 2009-01-07 | 128,300 | 128,400 | 123,800 | 124,000 | 5,500 | 1,240 |
| 2009-01-06 | 125,400 | 127,800 | 125,100 | 126,600 | 5,278 | 1,266 |
| 2009-01-05 | 129,800 | 129,800 | 124,800 | 125,100 | 2,094 | 1,251 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
