8890 (株)レーサム 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 | 23,990 | 24,200 | 23,560 | 23,660 | 483 | 236.60 |
| 2009-12-29 | 23,350 | 24,200 | 23,300 | 23,630 | 386 | 236.30 |
| 2009-12-28 | 24,220 | 24,220 | 23,210 | 23,300 | 439 | 233 |
| 2009-12-25 | 24,900 | 25,100 | 23,800 | 23,900 | 706 | 239 |
| 2009-12-24 | 25,500 | 25,500 | 24,460 | 24,680 | 728 | 246.80 |
| 2009-12-22 | 25,100 | 25,100 | 24,620 | 25,080 | 669 | 250.80 |
| 2009-12-21 | 24,500 | 24,930 | 24,400 | 24,400 | 1,100 | 244 |
| 2009-12-18 | 24,980 | 25,400 | 24,310 | 25,400 | 624 | 254 |
| 2009-12-17 | 25,820 | 26,000 | 24,800 | 25,090 | 541 | 250.90 |
| 2009-12-16 | 25,900 | 26,280 | 25,010 | 25,790 | 1,395 | 257.90 |
| 2009-12-15 | 24,000 | 25,800 | 24,000 | 25,410 | 1,281 | 254.10 |
| 2009-12-14 | 22,820 | 24,000 | 22,820 | 24,000 | 392 | 240 |
| 2009-12-11 | 22,980 | 23,180 | 22,400 | 23,180 | 319 | 231.80 |
| 2009-12-10 | 22,350 | 22,900 | 22,150 | 22,300 | 633 | 223 |
| 2009-12-09 | 22,100 | 22,800 | 22,000 | 22,500 | 536 | 225 |
| 2009-12-08 | 24,500 | 24,500 | 23,000 | 23,000 | 1,094 | 230 |
| 2009-12-07 | 25,000 | 25,600 | 24,010 | 24,400 | 1,118 | 244 |
| 2009-12-04 | 24,800 | 25,000 | 23,910 | 24,900 | 1,359 | 249 |
| 2009-12-03 | 23,700 | 24,600 | 23,550 | 24,500 | 1,268 | 245 |
| 2009-12-02 | 22,300 | 23,700 | 22,120 | 23,100 | 1,531 | 231 |
| 2009-12-01 | 21,700 | 22,980 | 21,300 | 22,900 | 1,062 | 229 |
| 2009-11-30 | 20,000 | 21,390 | 19,910 | 21,390 | 1,560 | 213.90 |
| 2009-11-27 | 21,400 | 22,300 | 20,300 | 20,410 | 739 | 204.10 |
| 2009-11-26 | 20,990 | 22,200 | 20,860 | 21,600 | 1,041 | 216 |
| 2009-11-25 | 21,000 | 21,490 | 20,410 | 20,990 | 876 | 209.90 |
| 2009-11-24 | 23,000 | 23,200 | 20,300 | 21,490 | 1,225 | 214.90 |
| 2009-11-20 | 20,000 | 23,500 | 20,000 | 22,650 | 1,326 | 226.50 |
| 2009-11-19 | 21,300 | 21,350 | 19,900 | 20,500 | 1,100 | 205 |
| 2009-11-18 | 21,900 | 21,900 | 20,420 | 20,980 | 1,711 | 209.80 |
| 2009-11-17 | 24,200 | 25,000 | 22,000 | 22,350 | 1,278 | 223.50 |
| 2009-11-16 | 25,800 | 25,930 | 23,990 | 24,280 | 1,584 | 242.80 |
| 2009-11-13 | 25,930 | 26,330 | 25,850 | 26,070 | 503 | 260.70 |
| 2009-11-12 | 26,300 | 26,700 | 26,000 | 26,530 | 501 | 265.30 |
| 2009-11-11 | 26,000 | 26,500 | 25,780 | 26,000 | 724 | 260 |
| 2009-11-10 | 26,110 | 26,700 | 25,700 | 25,700 | 946 | 257 |
| 2009-11-09 | 26,750 | 26,780 | 25,800 | 25,810 | 850 | 258.10 |
| 2009-11-06 | 28,220 | 28,400 | 26,520 | 27,100 | 1,193 | 271 |
| 2009-11-05 | 28,500 | 28,500 | 28,010 | 28,010 | 706 | 280.10 |
| 2009-11-04 | 29,000 | 29,600 | 28,810 | 28,870 | 871 | 288.70 |
| 2009-11-02 | 28,600 | 29,980 | 28,600 | 29,520 | 658 | 295.20 |
| 2009-10-30 | 30,000 | 30,300 | 28,750 | 30,000 | 1,143 | 300 |
| 2009-10-29 | 29,200 | 30,450 | 28,600 | 29,380 | 2,180 | 293.80 |
| 2009-10-28 | 30,700 | 31,300 | 30,200 | 30,550 | 1,971 | 305.50 |
| 2009-10-27 | 31,100 | 31,600 | 29,900 | 31,200 | 2,312 | 312 |
| 2009-10-26 | 29,400 | 30,800 | 28,500 | 30,400 | 2,309 | 304 |
| 2009-10-23 | 30,000 | 31,850 | 28,500 | 29,500 | 5,652 | 295 |
| 2009-10-22 | 28,310 | 30,400 | 27,560 | 30,100 | 6,868 | 301 |
| 2009-10-21 | 25,800 | 28,960 | 25,300 | 28,910 | 7,182 | 289.10 |
| 2009-10-20 | 25,000 | 25,990 | 23,620 | 25,990 | 2,663 | 259.90 |
| 2009-10-19 | 24,380 | 25,300 | 23,600 | 24,750 | 4,246 | 247.50 |
| 2009-10-16 | 23,150 | 23,830 | 22,520 | 23,480 | 1,670 | 234.80 |
| 2009-10-15 | 22,990 | 23,300 | 22,350 | 22,550 | 782 | 225.50 |
| 2009-10-14 | 22,000 | 22,600 | 21,500 | 22,110 | 2,119 | 221.10 |
| 2009-10-13 | 23,050 | 23,950 | 22,240 | 22,700 | 6,420 | 227 |
| 2009-10-09 | 19,200 | 21,270 | 19,200 | 20,950 | 1,537 | 209.50 |
| 2009-10-08 | 19,500 | 19,900 | 18,700 | 19,280 | 616 | 192.80 |
| 2009-10-07 | 18,150 | 19,490 | 18,150 | 19,010 | 1,300 | 190.10 |
| 2009-10-06 | 17,850 | 18,500 | 17,500 | 17,910 | 1,120 | 179.10 |
| 2009-10-05 | 17,200 | 17,810 | 17,060 | 17,300 | 754 | 173 |
| 2009-10-02 | 17,640 | 18,710 | 17,630 | 17,660 | 1,288 | 176.60 |
| 2009-10-01 | 19,010 | 19,450 | 18,400 | 18,440 | 1,502 | 184.40 |
| 2009-09-30 | 19,600 | 19,600 | 18,550 | 18,800 | 716 | 188 |
| 2009-09-29 | 20,150 | 20,250 | 19,320 | 19,670 | 677 | 196.70 |
| 2009-09-28 | 18,800 | 20,300 | 18,350 | 19,600 | 1,210 | 196 |
| 2009-09-25 | 19,300 | 19,300 | 18,720 | 18,900 | 1,006 | 189 |
| 2009-09-24 | 19,500 | 20,600 | 19,500 | 19,660 | 1,018 | 196.60 |
| 2009-09-18 | 20,150 | 20,300 | 18,550 | 19,470 | 3,776 | 194.70 |
| 2009-09-17 | 22,600 | 22,710 | 21,250 | 21,250 | 1,494 | 212.50 |
| 2009-09-16 | 22,500 | 22,650 | 22,100 | 22,300 | 842 | 223 |
| 2009-09-15 | 22,750 | 22,990 | 22,120 | 22,210 | 1,741 | 222.10 |
| 2009-09-14 | 23,100 | 23,150 | 22,700 | 23,010 | 835 | 230.10 |
| 2009-09-11 | 24,100 | 24,180 | 23,400 | 23,400 | 488 | 234 |
| 2009-09-10 | 23,230 | 24,160 | 23,000 | 23,610 | 697 | 236.10 |
| 2009-09-09 | 23,390 | 23,930 | 22,900 | 23,240 | 489 | 232.40 |
| 2009-09-08 | 23,770 | 23,770 | 23,110 | 23,410 | 379 | 234.10 |
| 2009-09-07 | 23,590 | 23,900 | 23,320 | 23,320 | 878 | 233.20 |
| 2009-09-04 | 24,200 | 24,380 | 22,740 | 23,290 | 1,344 | 232.90 |
| 2009-09-03 | 24,020 | 24,400 | 23,950 | 24,000 | 672 | 240 |
| 2009-09-02 | 24,300 | 24,790 | 24,130 | 24,500 | 985 | 245 |
| 2009-09-01 | 24,070 | 25,800 | 24,000 | 25,000 | 1,895 | 250 |
| 2009-08-31 | 24,690 | 25,150 | 24,000 | 24,020 | 810 | 240.20 |
| 2009-08-28 | 24,800 | 25,140 | 24,620 | 24,640 | 554 | 246.40 |
| 2009-08-27 | 25,100 | 25,400 | 24,510 | 24,770 | 707 | 247.70 |
| 2009-08-26 | 25,010 | 25,700 | 24,800 | 25,400 | 1,263 | 254 |
| 2009-08-25 | 24,800 | 25,290 | 24,530 | 24,710 | 732 | 247.10 |
| 2009-08-24 | 25,280 | 25,280 | 24,500 | 24,990 | 922 | 249.90 |
| 2009-08-21 | 25,030 | 25,420 | 24,050 | 24,090 | 982 | 240.90 |
| 2009-08-20 | 24,590 | 25,110 | 23,820 | 25,090 | 1,500 | 250.90 |
| 2009-08-19 | 25,800 | 25,900 | 23,730 | 23,990 | 1,961 | 239.90 |
| 2009-08-18 | 24,300 | 25,900 | 24,300 | 25,690 | 1,912 | 256.90 |
| 2009-08-17 | 26,400 | 26,500 | 25,250 | 25,310 | 2,803 | 253.10 |
| 2009-08-14 | 25,050 | 26,450 | 24,500 | 26,380 | 3,663 | 263.80 |
| 2009-08-13 | 26,200 | 27,200 | 24,140 | 25,350 | 7,151 | 253.50 |
| 2009-08-12 | 23,210 | 25,500 | 23,210 | 25,400 | 7,115 | 254 |
| 2009-08-11 | 22,700 | 23,400 | 22,370 | 22,750 | 1,484 | 227.50 |
| 2009-08-10 | 21,690 | 23,700 | 21,690 | 23,000 | 3,045 | 230 |
| 2009-08-07 | 21,600 | 22,330 | 20,830 | 21,990 | 1,860 | 219.90 |
| 2009-08-06 | 22,000 | 22,370 | 21,500 | 22,010 | 1,259 | 220.10 |
| 2009-08-05 | 23,240 | 23,800 | 22,300 | 22,400 | 2,251 | 224 |
| 2009-08-04 | 25,250 | 25,300 | 22,550 | 23,070 | 5,512 | 230.70 |
| 2009-08-03 | 21,610 | 22,950 | 21,210 | 22,850 | 4,656 | 228.50 |
| 2009-07-31 | 20,000 | 21,640 | 19,800 | 21,400 | 5,075 | 214 |
| 2009-07-30 | 19,520 | 19,900 | 19,200 | 19,640 | 1,315 | 196.40 |
| 2009-07-29 | 19,560 | 19,950 | 19,500 | 19,560 | 633 | 195.60 |
| 2009-07-28 | 20,000 | 20,490 | 20,000 | 20,060 | 677 | 200.60 |
| 2009-07-27 | 20,100 | 20,900 | 20,030 | 20,080 | 1,713 | 200.80 |
| 2009-07-24 | 21,860 | 21,970 | 20,500 | 20,700 | 2,673 | 207 |
| 2009-07-23 | 21,970 | 22,000 | 21,310 | 21,410 | 1,462 | 214.10 |
| 2009-07-22 | 22,060 | 22,250 | 20,950 | 21,370 | 3,710 | 213.70 |
| 2009-07-21 | 19,770 | 21,170 | 19,770 | 21,160 | 2,888 | 211.60 |
| 2009-07-17 | 19,700 | 19,700 | 18,400 | 19,170 | 3,008 | 191.70 |
| 2009-07-16 | 21,720 | 22,770 | 19,120 | 19,300 | 6,934 | 193 |
| 2009-07-15 | 18,830 | 20,530 | 18,830 | 20,520 | 6,971 | 205.20 |
| 2009-07-14 | 18,620 | 19,500 | 18,120 | 18,530 | 2,823 | 185.30 |
| 2009-07-13 | 19,220 | 19,500 | 17,620 | 17,620 | 4,206 | 176.20 |
| 2009-07-10 | 21,210 | 22,300 | 19,480 | 19,620 | 4,240 | 196.20 |
| 2009-07-09 | 21,050 | 23,400 | 20,800 | 21,510 | 4,421 | 215.10 |
| 2009-07-08 | 22,100 | 22,200 | 20,200 | 20,750 | 4,296 | 207.50 |
| 2009-07-07 | 23,600 | 23,790 | 22,740 | 23,000 | 2,484 | 230 |
| 2009-07-06 | 23,030 | 23,950 | 23,010 | 23,450 | 2,133 | 234.50 |
| 2009-07-03 | 23,400 | 24,300 | 22,610 | 23,630 | 5,240 | 236.30 |
| 2009-07-02 | 25,800 | 26,280 | 23,200 | 23,760 | 6,274 | 237.60 |
| 2009-07-01 | 26,400 | 27,590 | 25,500 | 25,520 | 3,649 | 255.20 |
| 2009-06-30 | 28,910 | 29,600 | 26,670 | 26,700 | 6,843 | 267 |
| 2009-06-29 | 28,000 | 30,550 | 26,200 | 27,410 | 10,754 | 274.10 |
| 2009-06-26 | 26,310 | 27,810 | 25,500 | 27,810 | 8,693 | 278.10 |
| 2009-06-25 | 22,130 | 25,100 | 22,100 | 24,810 | 5,156 | 248.10 |
| 2009-06-24 | 23,250 | 23,550 | 21,670 | 22,100 | 2,087 | 221 |
| 2009-06-23 | 23,800 | 24,630 | 22,500 | 22,650 | 4,476 | 226.50 |
| 2009-06-22 | 22,000 | 24,700 | 21,700 | 24,700 | 5,160 | 247 |
| 2009-06-19 | 24,050 | 25,500 | 20,510 | 21,700 | 7,002 | 217 |
| 2009-06-18 | 26,200 | 26,200 | 23,410 | 23,450 | 3,471 | 234.50 |
| 2009-06-17 | 24,260 | 26,500 | 24,000 | 25,900 | 6,462 | 259 |
| 2009-06-16 | 26,960 | 27,800 | 24,860 | 24,860 | 10,204 | 248.60 |
| 2009-06-15 | 27,850 | 29,350 | 26,650 | 27,850 | 17,152 | 278.50 |
| 2009-06-12 | 22,150 | 23,350 | 20,550 | 23,350 | 8,955 | 233.50 |
| 2009-06-11 | 20,350 | 20,350 | 19,800 | 20,350 | 12,680 | 203.50 |
| 2009-06-10 | 16,950 | 18,350 | 16,700 | 18,350 | 7,876 | 183.50 |
| 2009-06-09 | 17,700 | 17,850 | 16,240 | 16,350 | 8,679 | 163.50 |
| 2009-06-08 | 16,430 | 17,850 | 16,430 | 17,300 | 7,094 | 173 |
| 2009-06-05 | 15,520 | 16,000 | 15,520 | 15,850 | 1,231 | 158.50 |
| 2009-06-04 | 16,420 | 16,700 | 15,610 | 15,630 | 2,785 | 156.30 |
| 2009-06-03 | 16,250 | 16,590 | 16,240 | 16,360 | 1,531 | 163.60 |
| 2009-06-02 | 17,490 | 17,500 | 16,400 | 16,410 | 1,805 | 164.10 |
| 2009-06-01 | 16,750 | 17,900 | 16,600 | 16,890 | 1,781 | 168.90 |
| 2009-05-29 | 17,580 | 18,010 | 16,900 | 17,350 | 1,318 | 173.50 |
| 2009-05-28 | 17,600 | 18,210 | 17,520 | 17,520 | 1,133 | 175.20 |
| 2009-05-27 | 18,050 | 19,200 | 17,500 | 18,000 | 5,139 | 180 |
| 2009-05-26 | 16,150 | 17,800 | 15,630 | 17,650 | 3,163 | 176.50 |
| 2009-05-25 | 15,400 | 15,980 | 15,250 | 15,950 | 1,264 | 159.50 |
| 2009-05-22 | 15,440 | 15,440 | 15,060 | 15,250 | 657 | 152.50 |
| 2009-05-21 | 15,500 | 15,500 | 15,060 | 15,260 | 698 | 152.60 |
| 2009-05-20 | 15,660 | 15,660 | 15,120 | 15,600 | 578 | 156 |
| 2009-05-19 | 16,200 | 16,340 | 15,460 | 15,460 | 990 | 154.60 |
| 2009-05-18 | 15,800 | 15,800 | 15,050 | 15,800 | 480 | 158 |
| 2009-05-15 | 15,400 | 15,920 | 15,400 | 15,820 | 346 | 158.20 |
| 2009-05-14 | 15,450 | 15,650 | 15,230 | 15,400 | 790 | 154 |
| 2009-05-13 | 16,380 | 16,800 | 15,580 | 16,050 | 1,699 | 160.50 |
| 2009-05-12 | 16,900 | 17,090 | 16,300 | 16,580 | 557 | 165.80 |
| 2009-05-11 | 17,140 | 17,700 | 16,800 | 17,090 | 1,202 | 170.90 |
| 2009-05-08 | 16,800 | 17,210 | 16,570 | 17,040 | 690 | 170.40 |
| 2009-05-07 | 17,490 | 17,990 | 16,980 | 17,000 | 1,393 | 170 |
| 2009-05-01 | 15,200 | 16,290 | 14,900 | 16,290 | 733 | 162.90 |
| 2009-04-30 | 15,900 | 16,200 | 15,200 | 15,600 | 860 | 156 |
| 2009-04-28 | 17,950 | 17,950 | 16,000 | 16,300 | 1,471 | 163 |
| 2009-04-27 | 17,600 | 17,930 | 17,100 | 17,750 | 607 | 177.50 |
| 2009-04-24 | 17,100 | 17,490 | 16,300 | 17,200 | 979 | 172 |
| 2009-04-23 | 16,500 | 18,200 | 15,860 | 17,000 | 1,684 | 170 |
| 2009-04-22 | 18,380 | 19,000 | 16,800 | 17,000 | 2,087 | 170 |
| 2009-04-21 | 17,200 | 18,360 | 17,200 | 17,980 | 1,647 | 179.80 |
| 2009-04-20 | 19,010 | 19,260 | 17,500 | 17,800 | 3,026 | 178 |
| 2009-04-17 | 17,300 | 18,470 | 16,330 | 18,190 | 2,973 | 181.90 |
| 2009-04-16 | 18,950 | 19,890 | 17,350 | 17,350 | 5,553 | 173.50 |
| 2009-04-15 | 19,600 | 20,200 | 19,350 | 19,350 | 6,455 | 193.50 |
| 2009-04-14 | 18,200 | 18,200 | 17,300 | 18,200 | 5,437 | 182 |
| 2009-04-13 | 14,400 | 16,200 | 13,900 | 16,200 | 2,491 | 162 |
| 2009-04-10 | 14,200 | 14,600 | 13,510 | 14,200 | 2,155 | 142 |
| 2009-04-09 | 14,000 | 14,710 | 13,800 | 14,400 | 3,146 | 144 |
| 2009-04-08 | 14,400 | 14,870 | 13,800 | 13,800 | 2,788 | 138 |
| 2009-04-07 | 12,870 | 14,480 | 12,800 | 14,440 | 2,858 | 144.40 |
| 2009-04-06 | 12,620 | 13,700 | 12,620 | 13,480 | 6,872 | 134.80 |
| 2009-04-03 | 15,500 | 15,500 | 14,490 | 14,620 | 6,063 | 146.20 |
| 2009-04-02 | 15,000 | 15,700 | 14,470 | 14,900 | 5,535 | 149 |
| 2009-04-01 | 13,800 | 14,400 | 13,800 | 14,280 | 3,034 | 142.80 |
| 2009-03-31 | 14,090 | 15,090 | 13,500 | 13,660 | 5,197 | 136.60 |
| 2009-03-30 | 14,450 | 15,820 | 14,400 | 15,090 | 6,855 | 150.90 |
| 2009-03-27 | 12,000 | 13,850 | 12,000 | 13,850 | 6,838 | 138.50 |
| 2009-03-26 | 12,490 | 12,490 | 11,330 | 11,850 | 1,555 | 118.50 |
| 2009-03-25 | 12,740 | 12,820 | 12,400 | 12,500 | 462 | 125 |
| 2009-03-24 | 13,010 | 13,300 | 12,100 | 12,540 | 1,199 | 125.40 |
| 2009-03-23 | 12,240 | 12,670 | 12,030 | 12,390 | 974 | 123.90 |
| 2009-03-19 | 12,600 | 12,750 | 11,800 | 12,090 | 1,503 | 120.90 |
| 2009-03-18 | 12,700 | 12,980 | 12,400 | 12,520 | 2,095 | 125.20 |
| 2009-03-17 | 11,060 | 12,300 | 11,060 | 12,300 | 1,736 | 123 |
| 2009-03-16 | 11,000 | 11,680 | 10,950 | 11,260 | 2,166 | 112.60 |
| 2009-03-13 | 10,910 | 11,350 | 10,750 | 11,040 | 2,229 | 110.40 |
| 2009-03-12 | 11,000 | 11,190 | 10,500 | 11,110 | 2,845 | 111.10 |
| 2009-03-11 | 11,990 | 12,210 | 11,000 | 11,150 | 2,273 | 111.50 |
| 2009-03-10 | 11,270 | 12,280 | 11,200 | 11,810 | 3,144 | 118.10 |
| 2009-03-09 | 11,000 | 11,900 | 10,600 | 11,470 | 4,975 | 114.70 |
| 2009-03-06 | 11,800 | 11,990 | 10,800 | 10,810 | 4,292 | 108.10 |
| 2009-03-05 | 13,790 | 13,900 | 12,800 | 12,800 | 1,095 | 128 |
| 2009-03-04 | 12,290 | 13,680 | 12,200 | 13,280 | 1,542 | 132.80 |
| 2009-03-03 | 12,200 | 12,460 | 12,010 | 12,150 | 1,763 | 121.50 |
| 2009-03-02 | 13,250 | 13,530 | 12,700 | 12,800 | 2,397 | 128 |
| 2009-02-27 | 14,450 | 14,550 | 13,650 | 13,650 | 2,180 | 136.50 |
| 2009-02-26 | 16,200 | 16,410 | 14,600 | 14,850 | 2,984 | 148.50 |
| 2009-02-25 | 16,700 | 16,800 | 16,420 | 16,600 | 1,624 | 166 |
| 2009-02-24 | 16,260 | 16,750 | 16,220 | 16,700 | 882 | 167 |
| 2009-02-23 | 16,800 | 16,900 | 16,200 | 16,700 | 1,017 | 167 |
| 2009-02-20 | 17,500 | 17,740 | 17,190 | 17,190 | 945 | 171.90 |
| 2009-02-19 | 18,400 | 18,400 | 17,700 | 17,710 | 1,121 | 177.10 |
| 2009-02-18 | 18,130 | 18,490 | 17,910 | 18,490 | 650 | 184.90 |
| 2009-02-17 | 17,850 | 18,270 | 17,850 | 18,170 | 920 | 181.70 |
| 2009-02-16 | 18,700 | 18,700 | 17,980 | 18,050 | 560 | 180.50 |
| 2009-02-13 | 18,510 | 18,800 | 18,410 | 18,780 | 672 | 187.80 |
| 2009-02-12 | 18,240 | 18,700 | 17,710 | 18,310 | 1,005 | 183.10 |
| 2009-02-10 | 17,910 | 18,390 | 17,720 | 18,040 | 837 | 180.40 |
| 2009-02-09 | 17,710 | 18,100 | 17,580 | 17,710 | 474 | 177.10 |
| 2009-02-06 | 18,190 | 18,190 | 17,340 | 17,700 | 1,375 | 177 |
| 2009-02-05 | 17,590 | 19,350 | 17,570 | 18,390 | 2,037 | 183.90 |
| 2009-02-04 | 16,950 | 17,980 | 16,590 | 17,400 | 1,913 | 174 |
| 2009-02-03 | 16,650 | 17,190 | 16,490 | 16,750 | 1,786 | 167.50 |
| 2009-02-02 | 16,600 | 17,290 | 16,170 | 16,850 | 2,813 | 168.50 |
| 2009-01-30 | 17,200 | 17,430 | 16,570 | 16,700 | 2,031 | 167 |
| 2009-01-29 | 17,900 | 18,200 | 17,600 | 17,800 | 2,151 | 178 |
| 2009-01-28 | 18,250 | 18,690 | 17,940 | 18,100 | 1,386 | 181 |
| 2009-01-27 | 17,980 | 18,460 | 17,110 | 18,460 | 1,531 | 184.60 |
| 2009-01-26 | 19,060 | 19,240 | 17,380 | 17,380 | 1,724 | 173.80 |
| 2009-01-23 | 19,100 | 19,950 | 19,050 | 19,380 | 1,539 | 193.80 |
| 2009-01-22 | 18,010 | 19,600 | 18,000 | 18,700 | 1,641 | 187 |
| 2009-01-21 | 18,560 | 19,480 | 18,040 | 18,410 | 1,438 | 184.10 |
| 2009-01-20 | 17,390 | 19,130 | 17,250 | 18,960 | 2,198 | 189.60 |
| 2009-01-19 | 16,910 | 17,380 | 16,360 | 17,200 | 4,176 | 172 |
| 2009-01-16 | 18,310 | 18,600 | 17,060 | 17,130 | 3,594 | 171.30 |
| 2009-01-15 | 19,130 | 19,130 | 18,000 | 18,260 | 2,416 | 182.60 |
| 2009-01-14 | 19,000 | 19,940 | 18,600 | 19,730 | 1,148 | 197.30 |
| 2009-01-13 | 19,300 | 19,520 | 18,800 | 19,050 | 1,714 | 190.50 |
| 2009-01-09 | 21,190 | 21,220 | 20,320 | 20,690 | 596 | 206.90 |
| 2009-01-08 | 21,600 | 21,900 | 20,950 | 20,950 | 490 | 209.50 |
| 2009-01-07 | 21,590 | 22,200 | 21,590 | 22,160 | 1,817 | 221.60 |
| 2009-01-06 | 20,940 | 21,390 | 20,800 | 21,290 | 763 | 212.90 |
| 2009-01-05 | 20,880 | 21,900 | 20,800 | 20,800 | 524 | 208 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
