8923 トーセイ(株) 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 | 19,260 | 20,080 | 19,000 | 19,130 | 9,177 | 191.30 |
| 2009-12-29 | 18,850 | 20,200 | 18,610 | 19,300 | 17,441 | 193 |
| 2009-12-28 | 19,250 | 19,250 | 19,250 | 19,250 | 861 | 192.50 |
| 2009-12-25 | 22,900 | 23,100 | 22,230 | 22,250 | 2,519 | 222.50 |
| 2009-12-24 | 23,090 | 23,430 | 22,620 | 23,100 | 1,912 | 231 |
| 2009-12-22 | 23,000 | 23,490 | 22,440 | 22,790 | 2,455 | 227.90 |
| 2009-12-21 | 22,530 | 23,430 | 22,300 | 22,500 | 2,663 | 225 |
| 2009-12-18 | 20,750 | 22,900 | 20,550 | 22,230 | 2,575 | 222.30 |
| 2009-12-17 | 22,500 | 22,790 | 21,050 | 21,050 | 2,164 | 210.50 |
| 2009-12-16 | 22,990 | 23,450 | 22,000 | 22,110 | 2,896 | 221.10 |
| 2009-12-15 | 20,700 | 22,460 | 20,230 | 22,020 | 3,148 | 220.20 |
| 2009-12-14 | 20,880 | 20,890 | 20,150 | 20,430 | 1,142 | 204.30 |
| 2009-12-11 | 20,380 | 20,880 | 20,050 | 20,880 | 1,884 | 208.80 |
| 2009-12-10 | 20,850 | 20,950 | 19,800 | 20,000 | 3,062 | 200 |
| 2009-12-09 | 21,390 | 21,550 | 20,510 | 20,550 | 2,073 | 205.50 |
| 2009-12-08 | 22,610 | 22,840 | 21,750 | 21,780 | 1,938 | 217.80 |
| 2009-12-07 | 23,540 | 23,930 | 22,500 | 22,910 | 2,156 | 229.10 |
| 2009-12-04 | 23,000 | 23,300 | 22,600 | 23,000 | 1,549 | 230 |
| 2009-12-03 | 23,300 | 24,360 | 23,000 | 23,200 | 4,290 | 232 |
| 2009-12-02 | 23,170 | 23,690 | 22,600 | 23,000 | 1,785 | 230 |
| 2009-12-01 | 21,700 | 23,300 | 21,310 | 22,870 | 2,833 | 228.70 |
| 2009-11-30 | 20,900 | 21,990 | 20,850 | 21,400 | 1,172 | 214 |
| 2009-11-27 | 20,710 | 21,190 | 20,350 | 20,400 | 1,520 | 204 |
| 2009-11-26 | 20,400 | 22,390 | 20,400 | 21,450 | 2,575 | 214.50 |
| 2009-11-25 | 19,650 | 21,500 | 19,500 | 21,500 | 4,866 | 215 |
| 2009-11-24 | 23,200 | 23,850 | 20,100 | 20,150 | 7,571 | 201.50 |
| 2009-11-20 | 22,000 | 23,450 | 21,800 | 23,100 | 3,139 | 231 |
| 2009-11-19 | 21,060 | 22,980 | 20,050 | 22,300 | 6,782 | 223 |
| 2009-11-18 | 21,000 | 21,200 | 19,710 | 20,460 | 7,383 | 204.60 |
| 2009-11-17 | 22,300 | 23,430 | 20,510 | 20,750 | 9,012 | 207.50 |
| 2009-11-16 | 24,190 | 24,850 | 21,380 | 22,000 | 5,246 | 220 |
| 2009-11-13 | 24,950 | 25,290 | 23,500 | 24,190 | 5,700 | 241.90 |
| 2009-11-12 | 26,700 | 27,000 | 24,500 | 25,550 | 3,998 | 255.50 |
| 2009-11-11 | 28,170 | 28,790 | 26,650 | 27,240 | 2,027 | 272.40 |
| 2009-11-10 | 27,900 | 28,990 | 27,900 | 28,010 | 1,396 | 280.10 |
| 2009-11-09 | 28,690 | 28,800 | 27,410 | 27,690 | 2,207 | 276.90 |
| 2009-11-06 | 29,020 | 29,160 | 28,110 | 28,600 | 1,410 | 286 |
| 2009-11-05 | 29,120 | 29,500 | 28,700 | 28,940 | 878 | 289.40 |
| 2009-11-04 | 29,300 | 29,350 | 28,800 | 29,120 | 1,121 | 291.20 |
| 2009-11-02 | 28,400 | 29,290 | 28,400 | 29,000 | 957 | 290 |
| 2009-10-30 | 29,650 | 29,700 | 28,800 | 29,250 | 1,066 | 292.50 |
| 2009-10-29 | 28,000 | 30,600 | 28,000 | 29,140 | 2,485 | 291.40 |
| 2009-10-28 | 29,350 | 29,390 | 28,380 | 29,200 | 1,321 | 292 |
| 2009-10-27 | 29,310 | 29,880 | 28,150 | 29,050 | 3,577 | 290.50 |
| 2009-10-26 | 31,250 | 31,250 | 30,000 | 30,000 | 1,566 | 300 |
| 2009-10-23 | 31,900 | 32,800 | 31,300 | 31,500 | 1,261 | 315 |
| 2009-10-22 | 32,000 | 32,100 | 30,800 | 31,500 | 1,113 | 315 |
| 2009-10-21 | 32,100 | 32,400 | 31,700 | 32,000 | 956 | 320 |
| 2009-10-20 | 33,100 | 33,200 | 32,150 | 32,150 | 964 | 321.50 |
| 2009-10-19 | 32,150 | 33,200 | 32,150 | 32,900 | 746 | 329 |
| 2009-10-16 | 33,950 | 34,300 | 32,000 | 32,900 | 1,611 | 329 |
| 2009-10-15 | 36,200 | 36,650 | 33,550 | 33,550 | 3,698 | 335.50 |
| 2009-10-14 | 35,000 | 35,650 | 34,600 | 35,400 | 4,415 | 354 |
| 2009-10-13 | 33,250 | 36,100 | 32,000 | 35,000 | 6,012 | 350 |
| 2009-10-09 | 30,400 | 34,000 | 29,710 | 33,250 | 6,543 | 332.50 |
| 2009-10-08 | 30,400 | 30,450 | 29,710 | 30,000 | 1,191 | 300 |
| 2009-10-07 | 30,200 | 30,800 | 29,800 | 30,000 | 2,600 | 300 |
| 2009-10-06 | 28,010 | 29,290 | 27,800 | 29,290 | 1,681 | 292.90 |
| 2009-10-05 | 28,000 | 28,600 | 27,400 | 28,010 | 1,066 | 280.10 |
| 2009-10-02 | 28,500 | 28,950 | 27,950 | 28,110 | 1,713 | 281.10 |
| 2009-10-01 | 28,950 | 29,980 | 28,670 | 29,010 | 1,198 | 290.10 |
| 2009-09-30 | 29,300 | 29,840 | 28,220 | 28,650 | 1,950 | 286.50 |
| 2009-09-29 | 29,050 | 30,350 | 28,910 | 30,000 | 4,512 | 300 |
| 2009-09-28 | 29,050 | 29,550 | 28,300 | 28,610 | 1,976 | 286.10 |
| 2009-09-25 | 29,700 | 29,800 | 28,800 | 29,050 | 1,198 | 290.50 |
| 2009-09-24 | 30,000 | 30,200 | 29,500 | 29,890 | 1,871 | 298.90 |
| 2009-09-18 | 30,500 | 30,800 | 28,050 | 29,700 | 4,419 | 297 |
| 2009-09-17 | 33,200 | 34,100 | 31,200 | 31,650 | 2,022 | 316.50 |
| 2009-09-16 | 33,700 | 34,500 | 32,800 | 32,800 | 2,209 | 328 |
| 2009-09-15 | 34,600 | 35,350 | 33,350 | 34,000 | 921 | 340 |
| 2009-09-14 | 35,750 | 35,850 | 34,750 | 35,000 | 863 | 350 |
| 2009-09-11 | 35,750 | 36,800 | 35,300 | 35,900 | 1,511 | 359 |
| 2009-09-10 | 34,900 | 36,000 | 34,750 | 35,750 | 1,296 | 357.50 |
| 2009-09-09 | 35,100 | 35,300 | 34,650 | 35,300 | 923 | 353 |
| 2009-09-08 | 35,150 | 35,450 | 34,650 | 35,050 | 806 | 350.50 |
| 2009-09-07 | 34,350 | 35,600 | 33,950 | 35,000 | 1,697 | 350 |
| 2009-09-04 | 33,850 | 34,300 | 33,300 | 34,000 | 1,268 | 340 |
| 2009-09-03 | 33,600 | 34,300 | 33,150 | 33,600 | 1,129 | 336 |
| 2009-09-02 | 34,500 | 34,500 | 33,550 | 33,900 | 2,397 | 339 |
| 2009-09-01 | 33,100 | 35,600 | 32,950 | 35,100 | 1,619 | 351 |
| 2009-08-31 | 33,500 | 34,600 | 33,200 | 33,600 | 1,412 | 336 |
| 2009-08-28 | 34,600 | 35,100 | 33,550 | 33,900 | 2,652 | 339 |
| 2009-08-27 | 35,300 | 36,200 | 34,400 | 35,300 | 1,807 | 353 |
| 2009-08-26 | 36,000 | 36,650 | 35,300 | 35,700 | 2,352 | 357 |
| 2009-08-25 | 36,200 | 36,800 | 35,700 | 36,100 | 926 | 361 |
| 2009-08-24 | 36,700 | 37,500 | 36,350 | 36,600 | 1,714 | 366 |
| 2009-08-21 | 37,000 | 37,500 | 36,000 | 36,050 | 944 | 360.50 |
| 2009-08-20 | 35,650 | 37,000 | 35,350 | 37,000 | 991 | 370 |
| 2009-08-19 | 37,100 | 37,900 | 35,500 | 36,050 | 1,553 | 360.50 |
| 2009-08-18 | 36,000 | 38,200 | 36,000 | 37,500 | 2,092 | 375 |
| 2009-08-17 | 38,200 | 39,000 | 36,650 | 37,500 | 2,106 | 375 |
| 2009-08-14 | 38,850 | 39,400 | 38,250 | 38,600 | 2,094 | 386 |
| 2009-08-13 | 39,300 | 39,700 | 37,300 | 39,250 | 4,936 | 392.50 |
| 2009-08-12 | 37,000 | 38,800 | 36,500 | 38,100 | 5,229 | 381 |
| 2009-08-11 | 36,100 | 37,500 | 35,900 | 36,200 | 2,030 | 362 |
| 2009-08-10 | 34,400 | 37,700 | 34,400 | 36,900 | 4,181 | 369 |
| 2009-08-07 | 34,550 | 35,100 | 33,100 | 34,000 | 1,942 | 340 |
| 2009-08-06 | 35,200 | 35,600 | 33,900 | 34,950 | 1,427 | 349.50 |
| 2009-08-05 | 36,050 | 36,700 | 35,000 | 35,650 | 1,726 | 356.50 |
| 2009-08-04 | 38,700 | 38,900 | 35,250 | 35,650 | 5,342 | 356.50 |
| 2009-08-03 | 34,900 | 37,650 | 34,050 | 37,500 | 7,214 | 375 |
| 2009-07-31 | 31,100 | 34,150 | 30,550 | 33,700 | 4,458 | 337 |
| 2009-07-30 | 30,650 | 31,200 | 29,700 | 30,150 | 2,978 | 301.50 |
| 2009-07-29 | 31,050 | 31,600 | 30,750 | 31,050 | 1,279 | 310.50 |
| 2009-07-28 | 31,750 | 32,300 | 30,650 | 31,850 | 1,711 | 318.50 |
| 2009-07-27 | 31,950 | 32,600 | 31,600 | 31,650 | 1,437 | 316.50 |
| 2009-07-24 | 33,350 | 33,900 | 31,350 | 31,800 | 1,541 | 318 |
| 2009-07-23 | 33,500 | 33,950 | 33,100 | 33,250 | 1,053 | 332.50 |
| 2009-07-22 | 33,950 | 33,950 | 32,800 | 33,550 | 909 | 335.50 |
| 2009-07-21 | 33,500 | 34,700 | 33,000 | 34,000 | 1,890 | 340 |
| 2009-07-17 | 32,600 | 33,600 | 30,400 | 32,650 | 1,942 | 326.50 |
| 2009-07-16 | 34,850 | 35,200 | 31,150 | 32,750 | 4,750 | 327.50 |
| 2009-07-15 | 31,450 | 33,000 | 30,900 | 32,850 | 5,672 | 328.50 |
| 2009-07-14 | 33,800 | 34,500 | 29,800 | 29,990 | 8,674 | 299.90 |
| 2009-07-13 | 33,800 | 34,400 | 33,800 | 33,800 | 5,323 | 338 |
| 2009-07-10 | 39,000 | 39,650 | 36,800 | 37,800 | 2,496 | 378 |
| 2009-07-09 | 36,400 | 39,500 | 35,500 | 38,300 | 2,726 | 383 |
| 2009-07-08 | 38,850 | 39,350 | 36,500 | 37,200 | 2,748 | 372 |
| 2009-07-07 | 40,800 | 41,100 | 39,500 | 40,250 | 2,005 | 402.50 |
| 2009-07-06 | 41,000 | 42,200 | 40,900 | 41,050 | 1,258 | 410.50 |
| 2009-07-03 | 39,400 | 41,500 | 38,500 | 40,950 | 1,723 | 409.50 |
| 2009-07-02 | 40,850 | 41,400 | 40,100 | 40,100 | 1,185 | 401 |
| 2009-07-01 | 41,000 | 41,650 | 40,050 | 41,200 | 1,512 | 412 |
| 2009-06-30 | 41,500 | 42,300 | 40,300 | 41,000 | 1,910 | 410 |
| 2009-06-29 | 41,950 | 42,850 | 40,000 | 40,700 | 3,033 | 407 |
| 2009-06-26 | 42,250 | 43,000 | 41,000 | 41,350 | 3,979 | 413.50 |
| 2009-06-25 | 39,200 | 41,450 | 38,200 | 41,450 | 3,649 | 414.50 |
| 2009-06-24 | 39,650 | 40,600 | 37,300 | 38,050 | 2,732 | 380.50 |
| 2009-06-23 | 41,350 | 41,800 | 39,600 | 39,600 | 3,957 | 396 |
| 2009-06-22 | 38,000 | 42,150 | 35,100 | 42,150 | 6,076 | 421.50 |
| 2009-06-19 | 42,200 | 45,000 | 38,200 | 38,200 | 7,921 | 382 |
| 2009-06-18 | 43,450 | 43,450 | 41,500 | 42,200 | 3,993 | 422 |
| 2009-06-17 | 39,500 | 44,000 | 39,500 | 42,250 | 7,113 | 422.50 |
| 2009-06-16 | 42,450 | 42,900 | 38,600 | 40,300 | 8,887 | 403 |
| 2009-06-15 | 41,700 | 42,800 | 40,750 | 42,600 | 7,707 | 426 |
| 2009-06-12 | 39,850 | 41,000 | 38,100 | 38,900 | 8,852 | 389 |
| 2009-06-11 | 38,200 | 39,800 | 35,000 | 39,800 | 17,645 | 398 |
| 2009-06-10 | 33,800 | 35,800 | 33,300 | 35,800 | 7,772 | 358 |
| 2009-06-09 | 29,200 | 31,800 | 29,000 | 31,800 | 10,938 | 318 |
| 2009-06-08 | 26,100 | 28,900 | 26,000 | 28,900 | 5,726 | 289 |
| 2009-06-05 | 25,820 | 26,310 | 25,400 | 25,900 | 2,612 | 259 |
| 2009-06-04 | 26,000 | 26,800 | 25,400 | 25,620 | 3,329 | 256.20 |
| 2009-06-03 | 25,000 | 26,350 | 23,550 | 25,910 | 4,157 | 259.10 |
| 2009-06-02 | 26,300 | 26,800 | 24,530 | 24,900 | 3,809 | 249 |
| 2009-06-01 | 24,230 | 26,500 | 24,230 | 25,500 | 7,438 | 255 |
| 2009-05-29 | 24,980 | 25,750 | 24,610 | 25,130 | 4,638 | 251.30 |
| 2009-05-28 | 23,500 | 24,700 | 23,500 | 24,080 | 2,502 | 240.80 |
| 2009-05-27 | 25,200 | 26,100 | 22,710 | 23,030 | 7,114 | 230.30 |
| 2009-05-26 | 22,900 | 24,800 | 22,400 | 24,000 | 4,643 | 240 |
| 2009-05-25 | 20,800 | 23,000 | 20,750 | 22,300 | 3,243 | 223 |
| 2009-05-22 | 20,550 | 21,300 | 20,420 | 20,900 | 1,597 | 209 |
| 2009-05-21 | 21,200 | 21,440 | 20,810 | 20,850 | 1,162 | 208.50 |
| 2009-05-20 | 21,410 | 21,700 | 20,980 | 21,000 | 1,629 | 210 |
| 2009-05-19 | 21,890 | 22,000 | 21,100 | 21,120 | 1,497 | 211.20 |
| 2009-05-18 | 21,000 | 21,400 | 20,200 | 20,990 | 1,721 | 209.90 |
| 2009-05-15 | 21,210 | 21,960 | 21,090 | 21,510 | 1,292 | 215.10 |
| 2009-05-14 | 21,510 | 22,100 | 20,710 | 20,910 | 2,244 | 209.10 |
| 2009-05-13 | 22,100 | 22,800 | 21,860 | 22,050 | 2,541 | 220.50 |
| 2009-05-12 | 22,700 | 22,800 | 21,730 | 22,700 | 2,653 | 227 |
| 2009-05-11 | 22,600 | 23,300 | 22,320 | 23,000 | 3,498 | 230 |
| 2009-05-08 | 22,000 | 22,500 | 21,650 | 22,000 | 3,040 | 220 |
| 2009-05-07 | 21,260 | 22,590 | 21,200 | 22,290 | 5,440 | 222.90 |
| 2009-05-01 | 19,210 | 21,290 | 18,910 | 20,960 | 3,718 | 209.60 |
| 2009-04-30 | 20,000 | 20,090 | 19,220 | 19,520 | 2,039 | 195.20 |
| 2009-04-28 | 20,650 | 21,690 | 18,900 | 19,880 | 3,298 | 198.80 |
| 2009-04-27 | 19,800 | 20,700 | 19,800 | 20,350 | 1,326 | 203.50 |
| 2009-04-24 | 20,000 | 20,980 | 19,800 | 20,000 | 1,840 | 200 |
| 2009-04-23 | 20,000 | 21,300 | 19,530 | 20,750 | 2,592 | 207.50 |
| 2009-04-22 | 23,500 | 23,750 | 20,110 | 20,500 | 6,620 | 205 |
| 2009-04-21 | 19,900 | 23,190 | 19,000 | 22,950 | 7,334 | 229.50 |
| 2009-04-20 | 20,000 | 20,800 | 19,850 | 20,800 | 6,077 | 208 |
| 2009-04-17 | 16,800 | 18,800 | 16,790 | 18,800 | 5,509 | 188 |
| 2009-04-16 | 18,600 | 19,410 | 16,800 | 16,800 | 5,603 | 168 |
| 2009-04-15 | 19,700 | 21,450 | 18,300 | 18,300 | 6,366 | 183 |
| 2009-04-14 | 23,190 | 24,390 | 19,300 | 20,600 | 13,266 | 206 |
| 2009-04-13 | 19,190 | 21,990 | 19,190 | 21,990 | 11,662 | 219.90 |
| 2009-04-10 | 19,100 | 20,100 | 18,550 | 19,990 | 6,337 | 199.90 |
| 2009-04-09 | 16,200 | 18,100 | 16,200 | 18,100 | 9,759 | 181 |
| 2009-04-08 | 15,110 | 16,100 | 15,000 | 16,100 | 2,549 | 161 |
| 2009-04-07 | 15,030 | 15,990 | 14,550 | 15,550 | 2,804 | 155.50 |
| 2009-04-06 | 15,450 | 15,930 | 14,860 | 15,000 | 2,716 | 150 |
| 2009-04-03 | 16,100 | 16,440 | 14,620 | 15,200 | 4,718 | 152 |
| 2009-04-02 | 15,310 | 16,000 | 14,900 | 15,950 | 7,950 | 159.50 |
| 2009-04-01 | 14,110 | 14,110 | 14,110 | 14,110 | 2,495 | 141.10 |
| 2009-03-31 | 13,300 | 13,590 | 12,110 | 12,110 | 4,111 | 121.10 |
| 2009-03-30 | 12,800 | 13,790 | 12,340 | 13,670 | 4,685 | 136.70 |
| 2009-03-27 | 11,300 | 12,640 | 11,200 | 12,100 | 3,393 | 121 |
| 2009-03-26 | 11,100 | 11,100 | 10,670 | 11,100 | 654 | 111 |
| 2009-03-25 | 11,200 | 11,200 | 10,680 | 10,900 | 1,392 | 109 |
| 2009-03-24 | 11,500 | 11,950 | 11,200 | 11,400 | 1,546 | 114 |
| 2009-03-23 | 10,300 | 11,290 | 10,300 | 11,200 | 1,627 | 112 |
| 2009-03-19 | 11,020 | 11,340 | 10,220 | 10,690 | 2,642 | 106.90 |
| 2009-03-18 | 9,480 | 10,020 | 9,400 | 10,020 | 4,065 | 100.20 |
| 2009-03-17 | 9,050 | 9,460 | 9,040 | 9,380 | 1,344 | 93.80 |
| 2009-03-16 | 9,010 | 9,200 | 8,920 | 9,030 | 868 | 90.30 |
| 2009-03-13 | 9,050 | 9,230 | 8,600 | 9,090 | 1,238 | 90.90 |
| 2009-03-12 | 9,190 | 9,240 | 9,040 | 9,140 | 602 | 91.40 |
| 2009-03-11 | 9,200 | 9,500 | 9,180 | 9,220 | 843 | 92.20 |
| 2009-03-10 | 9,500 | 9,540 | 9,160 | 9,270 | 444 | 92.70 |
| 2009-03-09 | 9,530 | 9,760 | 9,500 | 9,500 | 346 | 95 |
| 2009-03-06 | 9,710 | 9,830 | 9,610 | 9,700 | 455 | 97 |
| 2009-03-05 | 9,950 | 10,120 | 9,850 | 9,860 | 1,022 | 98.60 |
| 2009-03-04 | 9,690 | 9,930 | 9,550 | 9,830 | 353 | 98.30 |
| 2009-03-03 | 9,700 | 9,800 | 9,480 | 9,640 | 640 | 96.40 |
| 2009-03-02 | 9,880 | 10,150 | 9,870 | 9,930 | 1,303 | 99.30 |
| 2009-02-27 | 9,840 | 10,000 | 9,740 | 10,000 | 1,210 | 100 |
| 2009-02-26 | 9,270 | 9,640 | 9,240 | 9,640 | 1,159 | 96.40 |
| 2009-02-25 | 9,200 | 9,580 | 9,130 | 9,270 | 770 | 92.70 |
| 2009-02-24 | 9,020 | 9,300 | 9,020 | 9,110 | 1,209 | 91.10 |
| 2009-02-23 | 9,500 | 9,590 | 9,040 | 9,590 | 1,728 | 95.90 |
| 2009-02-20 | 9,830 | 9,890 | 9,420 | 9,800 | 2,100 | 98 |
| 2009-02-19 | 9,910 | 10,100 | 9,900 | 9,960 | 1,960 | 99.60 |
| 2009-02-18 | 10,040 | 10,430 | 9,820 | 10,300 | 3,096 | 103 |
| 2009-02-17 | 11,650 | 11,650 | 10,700 | 11,040 | 3,434 | 110.40 |
| 2009-02-16 | 12,140 | 12,300 | 12,030 | 12,030 | 1,010 | 120.30 |
| 2009-02-13 | 12,580 | 12,600 | 12,220 | 12,340 | 1,586 | 123.40 |
| 2009-02-12 | 12,250 | 12,590 | 12,220 | 12,380 | 1,843 | 123.80 |
| 2009-02-10 | 12,520 | 12,980 | 12,450 | 12,520 | 1,555 | 125.20 |
| 2009-02-09 | 12,300 | 12,490 | 12,120 | 12,440 | 1,746 | 124.40 |
| 2009-02-06 | 12,730 | 13,000 | 12,210 | 12,260 | 1,946 | 122.60 |
| 2009-02-05 | 12,590 | 13,400 | 12,310 | 12,950 | 4,206 | 129.50 |
| 2009-02-04 | 12,210 | 12,420 | 12,100 | 12,420 | 1,833 | 124.20 |
| 2009-02-03 | 12,660 | 13,040 | 12,100 | 12,170 | 2,965 | 121.70 |
| 2009-02-02 | 12,500 | 12,800 | 12,450 | 12,690 | 1,169 | 126.90 |
| 2009-01-30 | 12,660 | 12,780 | 12,400 | 12,730 | 1,738 | 127.30 |
| 2009-01-29 | 12,400 | 12,800 | 12,400 | 12,740 | 2,061 | 127.40 |
| 2009-01-28 | 12,710 | 13,230 | 12,290 | 12,400 | 3,424 | 124 |
| 2009-01-27 | 13,000 | 13,450 | 12,620 | 12,910 | 2,514 | 129.10 |
| 2009-01-26 | 13,560 | 13,560 | 12,800 | 12,890 | 1,512 | 128.90 |
| 2009-01-23 | 13,500 | 13,700 | 13,260 | 13,370 | 877 | 133.70 |
| 2009-01-22 | 13,790 | 14,000 | 13,510 | 13,600 | 1,358 | 136 |
| 2009-01-21 | 13,890 | 14,390 | 13,620 | 14,190 | 1,058 | 141.90 |
| 2009-01-20 | 14,700 | 14,720 | 14,000 | 14,270 | 1,189 | 142.70 |
| 2009-01-19 | 15,000 | 15,200 | 14,400 | 14,900 | 1,498 | 149 |
| 2009-01-16 | 15,760 | 15,950 | 14,460 | 15,420 | 2,768 | 154.20 |
| 2009-01-15 | 15,400 | 16,800 | 15,400 | 15,960 | 7,876 | 159.60 |
| 2009-01-14 | 15,200 | 15,200 | 15,000 | 15,200 | 2,945 | 152 |
| 2009-01-13 | 13,200 | 13,350 | 13,000 | 13,200 | 1,820 | 132 |
| 2009-01-09 | 13,700 | 14,170 | 13,700 | 13,950 | 885 | 139.50 |
| 2009-01-08 | 13,710 | 14,100 | 13,710 | 13,980 | 1,316 | 139.80 |
| 2009-01-07 | 13,700 | 14,400 | 13,700 | 14,110 | 2,030 | 141.10 |
| 2009-01-06 | 13,470 | 13,950 | 13,450 | 13,800 | 1,224 | 138 |
| 2009-01-05 | 14,000 | 14,000 | 13,270 | 13,450 | 1,150 | 134.50 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株
