7552 (株)ハピネット 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 | 1,210 | 1,210 | 1,196 | 1,200 | 2,300 | 600 |
| 2009-12-29 | 1,212 | 1,212 | 1,190 | 1,210 | 2,500 | 605 |
| 2009-12-28 | 1,224 | 1,224 | 1,204 | 1,212 | 6,200 | 606 |
| 2009-12-25 | 1,245 | 1,245 | 1,225 | 1,239 | 6,700 | 619.50 |
| 2009-12-24 | 1,219 | 1,230 | 1,215 | 1,230 | 9,000 | 615 |
| 2009-12-22 | 1,208 | 1,223 | 1,201 | 1,220 | 2,800 | 610 |
| 2009-12-21 | 1,232 | 1,232 | 1,223 | 1,223 | 1,500 | 611.50 |
| 2009-12-18 | 1,228 | 1,229 | 1,218 | 1,228 | 2,100 | 614 |
| 2009-12-17 | 1,221 | 1,238 | 1,219 | 1,235 | 3,800 | 617.50 |
| 2009-12-16 | 1,237 | 1,240 | 1,224 | 1,240 | 5,600 | 620 |
| 2009-12-15 | 1,248 | 1,251 | 1,217 | 1,217 | 3,600 | 608.50 |
| 2009-12-14 | 1,258 | 1,258 | 1,206 | 1,236 | 3,400 | 618 |
| 2009-12-11 | 1,250 | 1,250 | 1,236 | 1,248 | 7,700 | 624 |
| 2009-12-10 | 1,251 | 1,251 | 1,231 | 1,239 | 3,400 | 619.50 |
| 2009-12-09 | 1,231 | 1,243 | 1,222 | 1,232 | 2,000 | 616 |
| 2009-12-08 | 1,229 | 1,245 | 1,222 | 1,231 | 3,400 | 615.50 |
| 2009-12-07 | 1,234 | 1,240 | 1,227 | 1,229 | 1,500 | 614.50 |
| 2009-12-04 | 1,231 | 1,234 | 1,214 | 1,233 | 3,100 | 616.50 |
| 2009-12-03 | 1,233 | 1,248 | 1,233 | 1,248 | 6,400 | 624 |
| 2009-12-02 | 1,235 | 1,242 | 1,205 | 1,234 | 6,500 | 617 |
| 2009-12-01 | 1,219 | 1,243 | 1,199 | 1,243 | 6,200 | 621.50 |
| 2009-11-30 | 1,178 | 1,200 | 1,153 | 1,200 | 6,300 | 600 |
| 2009-11-27 | 1,161 | 1,177 | 1,161 | 1,176 | 3,600 | 588 |
| 2009-11-26 | 1,150 | 1,184 | 1,150 | 1,181 | 5,300 | 590.50 |
| 2009-11-25 | 1,189 | 1,190 | 1,163 | 1,190 | 9,900 | 595 |
| 2009-11-24 | 1,148 | 1,170 | 1,145 | 1,170 | 17,200 | 585 |
| 2009-11-20 | 1,177 | 1,187 | 1,170 | 1,187 | 6,500 | 593.50 |
| 2009-11-19 | 1,212 | 1,212 | 1,172 | 1,197 | 6,300 | 598.50 |
| 2009-11-18 | 1,200 | 1,215 | 1,200 | 1,212 | 7,200 | 606 |
| 2009-11-17 | 1,212 | 1,219 | 1,140 | 1,211 | 9,500 | 605.50 |
| 2009-11-16 | 1,195 | 1,219 | 1,170 | 1,219 | 4,700 | 609.50 |
| 2009-11-13 | 1,211 | 1,215 | 1,180 | 1,195 | 8,200 | 597.50 |
| 2009-11-12 | 1,231 | 1,231 | 1,190 | 1,211 | 8,500 | 605.50 |
| 2009-11-11 | 1,229 | 1,231 | 1,229 | 1,230 | 1,800 | 615 |
| 2009-11-10 | 1,242 | 1,242 | 1,228 | 1,229 | 2,800 | 614.50 |
| 2009-11-09 | 1,267 | 1,267 | 1,222 | 1,223 | 4,100 | 611.50 |
| 2009-11-06 | 1,265 | 1,265 | 1,243 | 1,249 | 2,400 | 624.50 |
| 2009-11-05 | 1,270 | 1,270 | 1,256 | 1,257 | 1,700 | 628.50 |
| 2009-11-04 | 1,234 | 1,262 | 1,232 | 1,262 | 2,800 | 631 |
| 2009-11-02 | 1,256 | 1,256 | 1,220 | 1,254 | 2,600 | 627 |
| 2009-10-30 | 1,254 | 1,268 | 1,254 | 1,256 | 4,100 | 628 |
| 2009-10-29 | 1,265 | 1,265 | 1,245 | 1,254 | 5,500 | 627 |
| 2009-10-28 | 1,254 | 1,268 | 1,241 | 1,265 | 8,000 | 632.50 |
| 2009-10-27 | 1,296 | 1,296 | 1,262 | 1,273 | 3,500 | 636.50 |
| 2009-10-26 | 1,265 | 1,296 | 1,265 | 1,287 | 4,600 | 643.50 |
| 2009-10-23 | 1,286 | 1,286 | 1,251 | 1,264 | 8,900 | 632 |
| 2009-10-22 | 1,258 | 1,267 | 1,235 | 1,266 | 6,600 | 633 |
| 2009-10-21 | 1,260 | 1,265 | 1,252 | 1,258 | 4,600 | 629 |
| 2009-10-20 | 1,255 | 1,255 | 1,237 | 1,251 | 3,300 | 625.50 |
| 2009-10-19 | 1,221 | 1,256 | 1,221 | 1,228 | 2,700 | 614 |
| 2009-10-16 | 1,220 | 1,221 | 1,220 | 1,221 | 3,500 | 610.50 |
| 2009-10-15 | 1,222 | 1,245 | 1,216 | 1,222 | 4,200 | 611 |
| 2009-10-14 | 1,218 | 1,222 | 1,212 | 1,222 | 6,200 | 611 |
| 2009-10-13 | 1,182 | 1,219 | 1,182 | 1,217 | 7,400 | 608.50 |
| 2009-10-09 | 1,187 | 1,203 | 1,187 | 1,202 | 2,400 | 601 |
| 2009-10-08 | 1,214 | 1,214 | 1,185 | 1,186 | 4,900 | 593 |
| 2009-10-07 | 1,170 | 1,199 | 1,170 | 1,199 | 3,100 | 599.50 |
| 2009-10-06 | 1,189 | 1,206 | 1,162 | 1,170 | 3,600 | 585 |
| 2009-10-05 | 1,162 | 1,179 | 1,155 | 1,179 | 9,600 | 589.50 |
| 2009-10-02 | 1,214 | 1,214 | 1,178 | 1,200 | 7,300 | 600 |
| 2009-10-01 | 1,250 | 1,250 | 1,223 | 1,234 | 5,800 | 617 |
| 2009-09-30 | 1,269 | 1,281 | 1,220 | 1,240 | 4,100 | 620 |
| 2009-09-29 | 1,290 | 1,290 | 1,262 | 1,267 | 2,600 | 633.50 |
| 2009-09-28 | 1,287 | 1,292 | 1,276 | 1,284 | 8,400 | 642 |
| 2009-09-25 | 1,266 | 1,299 | 1,266 | 1,267 | 3,400 | 633.50 |
| 2009-09-24 | 1,300 | 1,300 | 1,288 | 1,300 | 22,200 | 650 |
| 2009-09-18 | 1,250 | 1,256 | 1,230 | 1,242 | 8,900 | 621 |
| 2009-09-17 | 1,266 | 1,277 | 1,256 | 1,270 | 4,100 | 635 |
| 2009-09-16 | 1,288 | 1,288 | 1,266 | 1,273 | 6,100 | 636.50 |
| 2009-09-15 | 1,295 | 1,307 | 1,287 | 1,291 | 4,700 | 645.50 |
| 2009-09-14 | 1,291 | 1,350 | 1,285 | 1,302 | 15,800 | 651 |
| 2009-09-11 | 1,288 | 1,329 | 1,282 | 1,311 | 20,300 | 655.50 |
| 2009-09-10 | 1,290 | 1,304 | 1,281 | 1,294 | 10,700 | 647 |
| 2009-09-09 | 1,283 | 1,305 | 1,276 | 1,280 | 9,700 | 640 |
| 2009-09-08 | 1,275 | 1,283 | 1,267 | 1,280 | 10,800 | 640 |
| 2009-09-07 | 1,261 | 1,281 | 1,260 | 1,274 | 9,400 | 637 |
| 2009-09-04 | 1,250 | 1,280 | 1,248 | 1,255 | 16,300 | 627.50 |
| 2009-09-03 | 1,260 | 1,283 | 1,247 | 1,258 | 23,500 | 629 |
| 2009-09-02 | 1,258 | 1,275 | 1,231 | 1,268 | 9,300 | 634 |
| 2009-09-01 | 1,272 | 1,285 | 1,270 | 1,278 | 7,000 | 639 |
| 2009-08-31 | 1,306 | 1,330 | 1,270 | 1,288 | 9,000 | 644 |
| 2009-08-28 | 1,273 | 1,300 | 1,266 | 1,295 | 22,000 | 647.50 |
| 2009-08-27 | 1,236 | 1,265 | 1,223 | 1,253 | 16,400 | 626.50 |
| 2009-08-26 | 1,210 | 1,239 | 1,210 | 1,236 | 15,600 | 618 |
| 2009-08-25 | 1,221 | 1,221 | 1,205 | 1,216 | 12,000 | 608 |
| 2009-08-24 | 1,200 | 1,215 | 1,200 | 1,211 | 16,200 | 605.50 |
| 2009-08-21 | 1,181 | 1,192 | 1,173 | 1,192 | 7,500 | 596 |
| 2009-08-20 | 1,190 | 1,199 | 1,181 | 1,181 | 6,000 | 590.50 |
| 2009-08-19 | 1,188 | 1,196 | 1,179 | 1,190 | 4,700 | 595 |
| 2009-08-18 | 1,180 | 1,202 | 1,180 | 1,188 | 8,200 | 594 |
| 2009-08-17 | 1,210 | 1,211 | 1,166 | 1,208 | 7,800 | 604 |
| 2009-08-14 | 1,216 | 1,219 | 1,200 | 1,208 | 15,000 | 604 |
| 2009-08-13 | 1,221 | 1,221 | 1,201 | 1,208 | 6,900 | 604 |
| 2009-08-12 | 1,212 | 1,232 | 1,202 | 1,210 | 19,300 | 605 |
| 2009-08-11 | 1,206 | 1,217 | 1,206 | 1,212 | 12,900 | 606 |
| 2009-08-10 | 1,179 | 1,203 | 1,179 | 1,201 | 16,300 | 600.50 |
| 2009-08-07 | 1,177 | 1,191 | 1,176 | 1,187 | 6,600 | 593.50 |
| 2009-08-06 | 1,181 | 1,191 | 1,176 | 1,176 | 7,700 | 588 |
| 2009-08-05 | 1,182 | 1,192 | 1,175 | 1,192 | 9,500 | 596 |
| 2009-08-04 | 1,205 | 1,205 | 1,180 | 1,191 | 7,000 | 595.50 |
| 2009-08-03 | 1,185 | 1,209 | 1,185 | 1,193 | 7,000 | 596.50 |
| 2009-07-31 | 1,180 | 1,194 | 1,180 | 1,184 | 8,200 | 592 |
| 2009-07-30 | 1,178 | 1,185 | 1,175 | 1,181 | 10,000 | 590.50 |
| 2009-07-29 | 1,177 | 1,185 | 1,170 | 1,180 | 13,300 | 590 |
| 2009-07-28 | 1,174 | 1,180 | 1,173 | 1,175 | 7,500 | 587.50 |
| 2009-07-27 | 1,170 | 1,183 | 1,168 | 1,172 | 8,400 | 586 |
| 2009-07-24 | 1,168 | 1,179 | 1,161 | 1,166 | 10,300 | 583 |
| 2009-07-23 | 1,167 | 1,170 | 1,153 | 1,163 | 13,900 | 581.50 |
| 2009-07-22 | 1,171 | 1,175 | 1,156 | 1,156 | 7,000 | 578 |
| 2009-07-21 | 1,185 | 1,185 | 1,153 | 1,166 | 11,600 | 583 |
| 2009-07-17 | 1,141 | 1,150 | 1,133 | 1,150 | 6,800 | 575 |
| 2009-07-16 | 1,138 | 1,147 | 1,126 | 1,132 | 11,700 | 566 |
| 2009-07-15 | 1,147 | 1,147 | 1,121 | 1,132 | 19,700 | 566 |
| 2009-07-14 | 1,156 | 1,163 | 1,133 | 1,135 | 12,700 | 567.50 |
| 2009-07-13 | 1,175 | 1,183 | 1,149 | 1,156 | 12,400 | 578 |
| 2009-07-10 | 1,174 | 1,182 | 1,156 | 1,176 | 13,900 | 588 |
| 2009-07-09 | 1,190 | 1,190 | 1,155 | 1,176 | 25,100 | 588 |
| 2009-07-08 | 1,197 | 1,215 | 1,182 | 1,182 | 28,300 | 591 |
| 2009-07-07 | 1,169 | 1,230 | 1,169 | 1,193 | 36,400 | 596.50 |
| 2009-07-06 | 1,150 | 1,159 | 1,147 | 1,156 | 47,400 | 578 |
| 2009-07-03 | 1,149 | 1,154 | 1,141 | 1,145 | 29,900 | 572.50 |
| 2009-07-02 | 1,153 | 1,175 | 1,149 | 1,149 | 45,300 | 574.50 |
| 2009-07-01 | 1,150 | 1,159 | 1,147 | 1,150 | 53,600 | 575 |
| 2009-06-30 | 1,149 | 1,151 | 1,145 | 1,149 | 14,500 | 574.50 |
| 2009-06-29 | 1,149 | 1,170 | 1,146 | 1,149 | 14,800 | 574.50 |
| 2009-06-26 | 1,152 | 1,152 | 1,145 | 1,149 | 13,300 | 574.50 |
| 2009-06-25 | 1,148 | 1,151 | 1,142 | 1,150 | 10,100 | 575 |
| 2009-06-24 | 1,150 | 1,150 | 1,139 | 1,148 | 8,900 | 574 |
| 2009-06-23 | 1,145 | 1,146 | 1,137 | 1,137 | 9,800 | 568.50 |
| 2009-06-22 | 1,133 | 1,145 | 1,133 | 1,141 | 8,000 | 570.50 |
| 2009-06-19 | 1,130 | 1,137 | 1,130 | 1,131 | 6,600 | 565.50 |
| 2009-06-18 | 1,138 | 1,138 | 1,130 | 1,133 | 2,700 | 566.50 |
| 2009-06-17 | 1,130 | 1,140 | 1,129 | 1,132 | 6,900 | 566 |
| 2009-06-16 | 1,150 | 1,150 | 1,121 | 1,129 | 15,600 | 564.50 |
| 2009-06-15 | 1,149 | 1,151 | 1,144 | 1,149 | 8,200 | 574.50 |
| 2009-06-12 | 1,149 | 1,151 | 1,134 | 1,138 | 14,600 | 569 |
| 2009-06-11 | 1,148 | 1,150 | 1,144 | 1,146 | 3,800 | 573 |
| 2009-06-10 | 1,124 | 1,144 | 1,123 | 1,140 | 7,800 | 570 |
| 2009-06-09 | 1,125 | 1,130 | 1,121 | 1,123 | 3,100 | 561.50 |
| 2009-06-08 | 1,136 | 1,139 | 1,119 | 1,125 | 6,400 | 562.50 |
| 2009-06-05 | 1,125 | 1,126 | 1,120 | 1,121 | 12,600 | 560.50 |
| 2009-06-04 | 1,131 | 1,138 | 1,122 | 1,133 | 7,500 | 566.50 |
| 2009-06-03 | 1,133 | 1,145 | 1,129 | 1,131 | 9,400 | 565.50 |
| 2009-06-02 | 1,130 | 1,150 | 1,130 | 1,133 | 11,500 | 566.50 |
| 2009-06-01 | 1,130 | 1,136 | 1,124 | 1,124 | 7,700 | 562 |
| 2009-05-29 | 1,138 | 1,138 | 1,120 | 1,130 | 6,900 | 565 |
| 2009-05-28 | 1,146 | 1,146 | 1,139 | 1,140 | 5,500 | 570 |
| 2009-05-27 | 1,150 | 1,150 | 1,145 | 1,146 | 2,600 | 573 |
| 2009-05-26 | 1,151 | 1,153 | 1,138 | 1,146 | 6,600 | 573 |
| 2009-05-25 | 1,145 | 1,150 | 1,145 | 1,149 | 8,300 | 574.50 |
| 2009-05-22 | 1,140 | 1,150 | 1,126 | 1,145 | 7,000 | 572.50 |
| 2009-05-21 | 1,130 | 1,144 | 1,120 | 1,144 | 3,700 | 572 |
| 2009-05-20 | 1,134 | 1,149 | 1,127 | 1,144 | 3,600 | 572 |
| 2009-05-19 | 1,130 | 1,134 | 1,122 | 1,134 | 4,500 | 567 |
| 2009-05-18 | 1,129 | 1,137 | 1,122 | 1,126 | 4,800 | 563 |
| 2009-05-15 | 1,150 | 1,150 | 1,117 | 1,125 | 9,700 | 562.50 |
| 2009-05-14 | 1,161 | 1,161 | 1,136 | 1,140 | 8,000 | 570 |
| 2009-05-13 | 1,200 | 1,201 | 1,180 | 1,182 | 9,700 | 591 |
| 2009-05-12 | 1,139 | 1,159 | 1,139 | 1,150 | 4,400 | 575 |
| 2009-05-11 | 1,149 | 1,155 | 1,149 | 1,154 | 4,900 | 577 |
| 2009-05-08 | 1,141 | 1,142 | 1,131 | 1,138 | 2,700 | 569 |
| 2009-05-07 | 1,126 | 1,133 | 1,120 | 1,133 | 3,200 | 566.50 |
| 2009-05-01 | 1,125 | 1,125 | 1,117 | 1,119 | 2,300 | 559.50 |
| 2009-04-30 | 1,124 | 1,137 | 1,103 | 1,117 | 4,900 | 558.50 |
| 2009-04-28 | 1,136 | 1,136 | 1,100 | 1,104 | 7,300 | 552 |
| 2009-04-27 | 1,153 | 1,153 | 1,135 | 1,136 | 6,400 | 568 |
| 2009-04-24 | 1,152 | 1,152 | 1,133 | 1,141 | 7,500 | 570.50 |
| 2009-04-23 | 1,149 | 1,152 | 1,132 | 1,150 | 8,000 | 575 |
| 2009-04-22 | 1,139 | 1,140 | 1,128 | 1,140 | 5,800 | 570 |
| 2009-04-21 | 1,143 | 1,151 | 1,112 | 1,130 | 7,800 | 565 |
| 2009-04-20 | 1,145 | 1,148 | 1,136 | 1,147 | 4,500 | 573.50 |
| 2009-04-17 | 1,150 | 1,153 | 1,135 | 1,147 | 6,400 | 573.50 |
| 2009-04-16 | 1,139 | 1,154 | 1,125 | 1,138 | 11,200 | 569 |
| 2009-04-15 | 1,133 | 1,140 | 1,130 | 1,135 | 5,400 | 567.50 |
| 2009-04-14 | 1,140 | 1,144 | 1,131 | 1,133 | 5,400 | 566.50 |
| 2009-04-13 | 1,167 | 1,167 | 1,136 | 1,151 | 3,800 | 575.50 |
| 2009-04-10 | 1,172 | 1,172 | 1,162 | 1,167 | 4,300 | 583.50 |
| 2009-04-09 | 1,162 | 1,188 | 1,162 | 1,178 | 6,100 | 589 |
| 2009-04-08 | 1,158 | 1,178 | 1,131 | 1,151 | 8,200 | 575.50 |
| 2009-04-07 | 1,161 | 1,166 | 1,151 | 1,158 | 7,700 | 579 |
| 2009-04-06 | 1,203 | 1,203 | 1,174 | 1,178 | 6,600 | 589 |
| 2009-04-03 | 1,226 | 1,226 | 1,184 | 1,191 | 7,200 | 595.50 |
| 2009-04-02 | 1,247 | 1,247 | 1,225 | 1,225 | 2,400 | 612.50 |
| 2009-04-01 | 1,207 | 1,217 | 1,200 | 1,214 | 3,500 | 607 |
| 2009-03-31 | 1,240 | 1,242 | 1,219 | 1,219 | 4,600 | 609.50 |
| 2009-03-30 | 1,262 | 1,269 | 1,231 | 1,231 | 8,500 | 615.50 |
| 2009-03-27 | 1,247 | 1,275 | 1,232 | 1,244 | 9,000 | 622 |
| 2009-03-26 | 1,216 | 1,260 | 1,216 | 1,259 | 5,900 | 629.50 |
| 2009-03-25 | 1,247 | 1,269 | 1,238 | 1,251 | 18,900 | 625.50 |
| 2009-03-24 | 1,220 | 1,228 | 1,201 | 1,227 | 12,300 | 613.50 |
| 2009-03-23 | 1,180 | 1,220 | 1,166 | 1,191 | 11,300 | 595.50 |
| 2009-03-19 | 1,208 | 1,228 | 1,182 | 1,186 | 6,700 | 593 |
| 2009-03-18 | 1,208 | 1,228 | 1,181 | 1,182 | 9,500 | 591 |
| 2009-03-17 | 1,238 | 1,242 | 1,210 | 1,219 | 14,700 | 609.50 |
| 2009-03-16 | 1,285 | 1,297 | 1,222 | 1,238 | 11,700 | 619 |
| 2009-03-13 | 1,265 | 1,300 | 1,260 | 1,285 | 23,500 | 642.50 |
| 2009-03-12 | 1,262 | 1,276 | 1,260 | 1,270 | 24,500 | 635 |
| 2009-03-11 | 1,205 | 1,253 | 1,205 | 1,252 | 27,500 | 626 |
| 2009-03-10 | 1,132 | 1,212 | 1,132 | 1,193 | 11,400 | 596.50 |
| 2009-03-09 | 1,196 | 1,196 | 1,132 | 1,151 | 10,100 | 575.50 |
| 2009-03-06 | 1,244 | 1,244 | 1,201 | 1,201 | 5,900 | 600.50 |
| 2009-03-05 | 1,217 | 1,277 | 1,215 | 1,244 | 12,600 | 622 |
| 2009-03-04 | 1,190 | 1,198 | 1,188 | 1,198 | 10,700 | 599 |
| 2009-03-03 | 1,224 | 1,224 | 1,200 | 1,202 | 5,000 | 601 |
| 2009-03-02 | 1,230 | 1,235 | 1,204 | 1,224 | 8,000 | 612 |
| 2009-02-27 | 1,250 | 1,275 | 1,221 | 1,250 | 9,700 | 625 |
| 2009-02-26 | 1,294 | 1,295 | 1,240 | 1,248 | 12,800 | 624 |
| 2009-02-25 | 1,410 | 1,410 | 1,302 | 1,313 | 15,900 | 656.50 |
| 2009-02-24 | 1,371 | 1,433 | 1,370 | 1,390 | 19,900 | 695 |
| 2009-02-23 | 1,361 | 1,372 | 1,340 | 1,372 | 20,600 | 686 |
| 2009-02-20 | 1,324 | 1,361 | 1,324 | 1,361 | 14,900 | 680.50 |
| 2009-02-19 | 1,322 | 1,322 | 1,306 | 1,321 | 12,000 | 660.50 |
| 2009-02-18 | 1,308 | 1,312 | 1,293 | 1,312 | 9,600 | 656 |
| 2009-02-17 | 1,292 | 1,308 | 1,280 | 1,308 | 7,200 | 654 |
| 2009-02-16 | 1,267 | 1,306 | 1,267 | 1,290 | 9,700 | 645 |
| 2009-02-13 | 1,245 | 1,267 | 1,230 | 1,267 | 13,200 | 633.50 |
| 2009-02-12 | 1,182 | 1,225 | 1,182 | 1,225 | 10,800 | 612.50 |
| 2009-02-10 | 1,190 | 1,210 | 1,181 | 1,181 | 4,500 | 590.50 |
| 2009-02-09 | 1,230 | 1,231 | 1,180 | 1,190 | 7,300 | 595 |
| 2009-02-06 | 1,271 | 1,280 | 1,230 | 1,230 | 19,900 | 615 |
| 2009-02-05 | 1,314 | 1,314 | 1,283 | 1,298 | 5,200 | 649 |
| 2009-02-04 | 1,298 | 1,303 | 1,280 | 1,294 | 4,000 | 647 |
| 2009-02-03 | 1,292 | 1,338 | 1,292 | 1,295 | 4,100 | 647.50 |
| 2009-02-02 | 1,333 | 1,339 | 1,290 | 1,312 | 5,400 | 656 |
| 2009-01-30 | 1,403 | 1,405 | 1,352 | 1,367 | 5,700 | 683.50 |
| 2009-01-29 | 1,437 | 1,441 | 1,409 | 1,441 | 4,600 | 720.50 |
| 2009-01-28 | 1,444 | 1,446 | 1,403 | 1,403 | 8,100 | 701.50 |
| 2009-01-27 | 1,408 | 1,445 | 1,390 | 1,444 | 10,400 | 722 |
| 2009-01-26 | 1,389 | 1,398 | 1,379 | 1,395 | 9,500 | 697.50 |
| 2009-01-23 | 1,339 | 1,430 | 1,338 | 1,393 | 13,000 | 696.50 |
| 2009-01-22 | 1,306 | 1,341 | 1,290 | 1,338 | 10,300 | 669 |
| 2009-01-21 | 1,260 | 1,308 | 1,256 | 1,308 | 9,700 | 654 |
| 2009-01-20 | 1,304 | 1,304 | 1,250 | 1,270 | 14,100 | 635 |
| 2009-01-19 | 1,326 | 1,354 | 1,295 | 1,303 | 15,400 | 651.50 |
| 2009-01-16 | 1,329 | 1,352 | 1,309 | 1,325 | 10,100 | 662.50 |
| 2009-01-15 | 1,351 | 1,369 | 1,321 | 1,327 | 21,300 | 663.50 |
| 2009-01-14 | 1,285 | 1,300 | 1,280 | 1,291 | 8,500 | 645.50 |
| 2009-01-13 | 1,290 | 1,300 | 1,275 | 1,285 | 12,100 | 642.50 |
| 2009-01-09 | 1,351 | 1,377 | 1,300 | 1,336 | 10,600 | 668 |
| 2009-01-08 | 1,438 | 1,449 | 1,352 | 1,381 | 8,400 | 690.50 |
| 2009-01-07 | 1,473 | 1,485 | 1,462 | 1,462 | 3,400 | 731 |
| 2009-01-06 | 1,520 | 1,520 | 1,473 | 1,473 | 6,900 | 736.50 |
| 2009-01-05 | 1,532 | 1,535 | 1,500 | 1,528 | 3,000 | 764 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株
