9478 SEホールディングス・アンド・インキュベーションズ(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 | 9,818 | 9,937 | 9,818 | 9,937 | 68 | 92.14 |
| 2009-12-29 | 9,779 | 9,798 | 9,590 | 9,798 | 19 | 90.85 |
| 2009-12-28 | 9,748 | 9,748 | 9,499 | 9,748 | 17 | 90.39 |
| 2009-12-25 | 9,649 | 9,748 | 9,350 | 9,748 | 43 | 90.39 |
| 2009-12-24 | 9,639 | 9,649 | 9,450 | 9,649 | 84 | 89.47 |
| 2009-12-22 | 9,609 | 9,688 | 9,609 | 9,688 | 32 | 89.83 |
| 2009-12-21 | 9,549 | 9,609 | 9,400 | 9,609 | 24 | 89.10 |
| 2009-12-18 | 9,400 | 9,549 | 9,331 | 9,549 | 18 | 88.55 |
| 2009-12-17 | 9,360 | 9,590 | 9,350 | 9,549 | 7 | 88.55 |
| 2009-12-16 | 9,450 | 9,649 | 9,320 | 9,331 | 62 | 86.52 |
| 2009-12-15 | 9,698 | 9,698 | 9,450 | 9,639 | 13 | 89.38 |
| 2009-12-14 | 9,460 | 9,718 | 9,350 | 9,718 | 53 | 90.11 |
| 2009-12-11 | 9,520 | 9,818 | 9,460 | 9,698 | 39 | 89.93 |
| 2009-12-10 | 9,599 | 9,798 | 9,549 | 9,798 | 39 | 90.85 |
| 2009-12-09 | 9,599 | 9,788 | 9,599 | 9,788 | 7 | 90.76 |
| 2009-12-08 | 9,847 | 9,847 | 9,450 | 9,798 | 53 | 90.85 |
| 2009-12-07 | 9,838 | 9,947 | 9,539 | 9,898 | 31 | 91.78 |
| 2009-12-04 | 9,569 | 9,649 | 9,469 | 9,649 | 19 | 89.47 |
| 2009-12-03 | 9,987 | 9,987 | 9,250 | 9,649 | 37 | 89.47 |
| 2009-12-02 | 9,788 | 9,947 | 9,788 | 9,947 | 73 | 92.24 |
| 2009-12-01 | 9,509 | 9,847 | 9,410 | 9,788 | 105 | 90.76 |
| 2009-11-30 | 9,250 | 9,430 | 9,250 | 9,410 | 12 | 87.26 |
| 2009-11-27 | 8,952 | 9,152 | 8,952 | 9,152 | 74 | 84.86 |
| 2009-11-26 | 9,250 | 9,430 | 8,952 | 9,430 | 48 | 87.44 |
| 2009-11-25 | 9,341 | 9,341 | 8,963 | 9,341 | 13 | 86.62 |
| 2009-11-24 | 9,698 | 9,698 | 9,320 | 9,341 | 208 | 86.62 |
| 2009-11-20 | 9,400 | 9,698 | 9,400 | 9,599 | 35 | 89.01 |
| 2009-11-19 | 9,539 | 9,947 | 9,450 | 9,947 | 42 | 92.24 |
| 2009-11-18 | 9,450 | 9,877 | 9,450 | 9,779 | 73 | 90.68 |
| 2009-11-17 | 9,798 | 9,967 | 9,748 | 9,967 | 8 | 92.42 |
| 2009-11-16 | 9,798 | 9,937 | 9,748 | 9,758 | 31 | 90.48 |
| 2009-11-13 | 9,779 | 10,096 | 9,758 | 10,096 | 29 | 93.62 |
| 2009-11-12 | 10,206 | 10,206 | 9,758 | 10,176 | 38 | 94.36 |
| 2009-11-11 | 9,996 | 10,185 | 9,957 | 10,185 | 30 | 94.44 |
| 2009-11-10 | 10,057 | 10,226 | 9,987 | 9,987 | 74 | 92.61 |
| 2009-11-09 | 9,858 | 10,126 | 9,847 | 9,947 | 28 | 92.24 |
| 2009-11-06 | 9,947 | 10,096 | 9,847 | 10,096 | 28 | 93.62 |
| 2009-11-05 | 9,928 | 10,425 | 9,828 | 10,245 | 205 | 95 |
| 2009-11-04 | 9,947 | 10,395 | 9,838 | 10,245 | 154 | 95 |
| 2009-11-02 | 11,150 | 11,339 | 10,146 | 10,185 | 555 | 94.44 |
| 2009-10-30 | 12,215 | 12,215 | 11,787 | 12,136 | 75 | 112.53 |
| 2009-10-29 | 11,787 | 11,936 | 11,738 | 11,936 | 39 | 110.68 |
| 2009-10-28 | 12,046 | 12,046 | 11,887 | 11,936 | 87 | 110.68 |
| 2009-10-27 | 12,533 | 12,533 | 11,987 | 12,424 | 80 | 115.20 |
| 2009-10-26 | 12,733 | 12,733 | 12,633 | 12,733 | 36 | 118.07 |
| 2009-10-23 | 12,782 | 12,792 | 12,733 | 12,762 | 39 | 118.34 |
| 2009-10-22 | 12,922 | 12,922 | 12,633 | 12,832 | 25 | 118.99 |
| 2009-10-21 | 12,931 | 12,931 | 12,931 | 12,931 | 2 | 119.91 |
| 2009-10-20 | 12,882 | 12,922 | 12,434 | 12,922 | 101 | 119.82 |
| 2009-10-19 | 12,652 | 12,882 | 12,652 | 12,882 | 28 | 119.45 |
| 2009-10-16 | 13,130 | 13,130 | 12,782 | 12,782 | 15 | 118.52 |
| 2009-10-15 | 13,130 | 13,130 | 13,031 | 13,130 | 18 | 121.75 |
| 2009-10-14 | 12,922 | 13,130 | 12,922 | 13,130 | 41 | 121.75 |
| 2009-10-13 | 12,931 | 13,120 | 12,931 | 13,120 | 29 | 121.66 |
| 2009-10-09 | 12,613 | 12,832 | 12,444 | 12,822 | 26 | 118.90 |
| 2009-10-08 | 12,832 | 12,832 | 12,832 | 12,832 | 7 | 118.99 |
| 2009-10-07 | 12,454 | 12,832 | 12,434 | 12,832 | 34 | 118.99 |
| 2009-10-06 | 12,444 | 12,454 | 12,335 | 12,454 | 32 | 115.48 |
| 2009-10-05 | 12,454 | 12,633 | 12,434 | 12,444 | 50 | 115.39 |
| 2009-10-02 | 13,220 | 13,230 | 12,633 | 12,633 | 85 | 117.14 |
| 2009-10-01 | 13,330 | 13,419 | 13,130 | 13,409 | 93 | 124.34 |
| 2009-09-30 | 12,633 | 13,120 | 12,633 | 13,120 | 41 | 121.66 |
| 2009-09-29 | 12,474 | 12,733 | 12,463 | 12,633 | 52 | 117.14 |
| 2009-09-28 | 12,444 | 12,584 | 12,335 | 12,584 | 35 | 116.69 |
| 2009-09-25 | 12,434 | 12,832 | 12,434 | 12,832 | 43 | 118.99 |
| 2009-09-24 | 12,832 | 12,882 | 12,165 | 12,365 | 44 | 114.66 |
| 2009-09-18 | 12,832 | 12,931 | 12,434 | 12,832 | 117 | 118.99 |
| 2009-09-17 | 13,330 | 13,330 | 12,981 | 13,031 | 99 | 120.83 |
| 2009-09-16 | 13,927 | 14,125 | 13,031 | 13,528 | 106 | 125.44 |
| 2009-09-15 | 14,025 | 14,304 | 13,846 | 14,125 | 136 | 130.98 |
| 2009-09-14 | 14,294 | 14,294 | 14,055 | 14,225 | 24 | 131.90 |
| 2009-09-11 | 14,065 | 14,414 | 14,065 | 14,373 | 91 | 133.28 |
| 2009-09-10 | 14,085 | 14,424 | 14,055 | 14,424 | 27 | 133.75 |
| 2009-09-09 | 14,324 | 14,433 | 14,025 | 14,414 | 72 | 133.66 |
| 2009-09-08 | 14,522 | 14,801 | 14,225 | 14,522 | 42 | 134.66 |
| 2009-09-07 | 14,324 | 14,622 | 14,125 | 14,522 | 77 | 134.66 |
| 2009-09-04 | 14,643 | 14,781 | 14,522 | 14,522 | 178 | 134.66 |
| 2009-09-03 | 14,643 | 14,821 | 14,643 | 14,672 | 49 | 136.05 |
| 2009-09-02 | 14,831 | 14,921 | 14,573 | 14,643 | 113 | 135.78 |
| 2009-09-01 | 15,219 | 15,249 | 15,020 | 15,030 | 209 | 139.37 |
| 2009-08-31 | 15,100 | 15,249 | 15,020 | 15,219 | 73 | 141.12 |
| 2009-08-28 | 14,921 | 15,200 | 14,752 | 15,090 | 168 | 139.93 |
| 2009-08-27 | 15,011 | 15,070 | 14,921 | 15,070 | 134 | 139.74 |
| 2009-08-26 | 15,140 | 15,219 | 14,921 | 14,941 | 318 | 138.54 |
| 2009-08-25 | 15,119 | 15,219 | 14,722 | 15,100 | 170 | 140.02 |
| 2009-08-24 | 14,821 | 15,219 | 14,424 | 15,219 | 321 | 141.12 |
| 2009-08-21 | 14,522 | 14,921 | 14,403 | 14,921 | 130 | 138.36 |
| 2009-08-20 | 14,433 | 14,762 | 14,433 | 14,722 | 202 | 136.51 |
| 2009-08-19 | 14,921 | 14,921 | 14,622 | 14,821 | 245 | 137.43 |
| 2009-08-18 | 14,314 | 14,921 | 14,125 | 14,921 | 281 | 138.36 |
| 2009-08-17 | 14,792 | 14,792 | 14,225 | 14,573 | 158 | 135.13 |
| 2009-08-14 | 14,424 | 14,821 | 14,225 | 14,762 | 458 | 136.88 |
| 2009-08-13 | 14,125 | 14,622 | 14,095 | 14,592 | 330 | 135.31 |
| 2009-08-12 | 14,125 | 14,513 | 14,065 | 14,225 | 143 | 131.90 |
| 2009-08-11 | 14,424 | 14,473 | 14,324 | 14,373 | 344 | 133.28 |
| 2009-08-10 | 14,244 | 14,821 | 13,956 | 14,373 | 548 | 133.28 |
| 2009-08-07 | 14,433 | 14,722 | 13,727 | 13,976 | 378 | 129.60 |
| 2009-08-06 | 13,727 | 14,921 | 13,727 | 14,483 | 1,034 | 134.30 |
| 2009-08-05 | 13,230 | 13,528 | 13,230 | 13,528 | 432 | 125.44 |
| 2009-08-04 | 12,931 | 13,031 | 12,852 | 13,031 | 447 | 120.83 |
| 2009-08-03 | 12,832 | 12,931 | 12,703 | 12,882 | 107 | 119.45 |
| 2009-07-31 | 12,663 | 12,832 | 12,623 | 12,623 | 139 | 117.05 |
| 2009-07-30 | 12,633 | 12,633 | 12,335 | 12,623 | 24 | 117.05 |
| 2009-07-29 | 12,335 | 12,434 | 12,285 | 12,434 | 76 | 115.30 |
| 2009-07-28 | 12,584 | 12,633 | 12,146 | 12,633 | 40 | 117.14 |
| 2009-07-27 | 12,584 | 12,871 | 12,584 | 12,733 | 89 | 118.07 |
| 2009-07-24 | 12,474 | 12,782 | 12,335 | 12,733 | 222 | 118.07 |
| 2009-07-23 | 12,055 | 12,832 | 11,936 | 12,633 | 355 | 117.14 |
| 2009-07-22 | 11,688 | 12,136 | 11,638 | 12,046 | 127 | 111.70 |
| 2009-07-21 | 11,649 | 11,649 | 11,439 | 11,638 | 61 | 107.92 |
| 2009-07-17 | 11,539 | 11,688 | 11,539 | 11,688 | 6 | 108.38 |
| 2009-07-16 | 11,439 | 11,688 | 11,350 | 11,688 | 103 | 108.38 |
| 2009-07-15 | 11,558 | 11,887 | 11,439 | 11,688 | 17 | 108.38 |
| 2009-07-14 | 11,539 | 11,927 | 11,449 | 11,528 | 35 | 106.90 |
| 2009-07-13 | 11,936 | 12,733 | 11,649 | 11,936 | 85 | 110.68 |
| 2009-07-10 | 11,717 | 12,235 | 11,717 | 11,936 | 175 | 110.68 |
| 2009-07-09 | 11,439 | 11,837 | 11,439 | 11,717 | 51 | 108.65 |
| 2009-07-08 | 12,314 | 12,314 | 11,588 | 11,847 | 257 | 109.85 |
| 2009-07-07 | 12,463 | 12,733 | 12,155 | 12,514 | 83 | 116.04 |
| 2009-07-06 | 12,931 | 12,931 | 12,136 | 12,693 | 99 | 117.70 |
| 2009-07-03 | 12,822 | 12,931 | 12,533 | 12,832 | 123 | 118.99 |
| 2009-07-02 | 12,733 | 12,931 | 12,325 | 12,931 | 242 | 119.91 |
| 2009-07-01 | 12,344 | 12,733 | 12,285 | 12,633 | 411 | 117.14 |
| 2009-06-30 | 11,936 | 12,325 | 11,728 | 12,285 | 234 | 113.92 |
| 2009-06-29 | 11,738 | 11,936 | 11,489 | 11,728 | 144 | 108.75 |
| 2009-06-26 | 11,350 | 11,698 | 11,241 | 11,698 | 56 | 108.47 |
| 2009-06-25 | 11,052 | 11,439 | 11,052 | 11,161 | 56 | 103.49 |
| 2009-06-24 | 11,031 | 11,141 | 10,863 | 11,131 | 175 | 103.21 |
| 2009-06-23 | 11,131 | 11,230 | 10,743 | 11,230 | 283 | 104.13 |
| 2009-06-22 | 11,091 | 11,339 | 10,942 | 11,290 | 117 | 104.69 |
| 2009-06-19 | 11,430 | 11,430 | 11,091 | 11,330 | 136 | 105.06 |
| 2009-06-18 | 11,738 | 11,738 | 10,942 | 11,528 | 84 | 106.90 |
| 2009-06-17 | 11,439 | 11,638 | 11,250 | 11,568 | 146 | 107.27 |
| 2009-06-16 | 11,837 | 11,976 | 11,439 | 11,688 | 204 | 108.38 |
| 2009-06-15 | 11,668 | 12,036 | 11,609 | 11,847 | 148 | 109.85 |
| 2009-06-12 | 11,837 | 12,434 | 11,430 | 11,588 | 384 | 107.45 |
| 2009-06-11 | 13,090 | 13,130 | 11,638 | 12,215 | 378 | 113.27 |
| 2009-06-10 | 11,936 | 13,319 | 11,936 | 12,892 | 668 | 119.54 |
| 2009-06-09 | 10,743 | 11,738 | 10,644 | 11,638 | 155 | 107.92 |
| 2009-06-08 | 10,444 | 10,942 | 10,444 | 10,942 | 67 | 101.46 |
| 2009-06-05 | 11,091 | 11,936 | 10,146 | 11,141 | 457 | 103.31 |
| 2009-06-04 | 11,001 | 11,001 | 10,644 | 10,793 | 88 | 100.08 |
| 2009-06-03 | 10,743 | 11,439 | 10,146 | 11,031 | 267 | 102.29 |
| 2009-06-02 | 11,430 | 11,439 | 10,495 | 10,942 | 441 | 101.46 |
| 2009-06-01 | 9,649 | 10,444 | 9,450 | 10,444 | 535 | 96.84 |
| 2009-05-29 | 9,152 | 9,450 | 9,101 | 9,450 | 257 | 87.63 |
| 2009-05-28 | 9,032 | 9,152 | 8,952 | 9,101 | 53 | 84.39 |
| 2009-05-27 | 8,942 | 9,231 | 8,942 | 9,152 | 125 | 84.86 |
| 2009-05-26 | 8,952 | 8,963 | 8,753 | 8,952 | 182 | 83.01 |
| 2009-05-25 | 9,241 | 9,331 | 8,833 | 8,952 | 231 | 83.01 |
| 2009-05-22 | 8,445 | 9,152 | 8,425 | 8,942 | 654 | 82.92 |
| 2009-05-21 | 8,296 | 8,455 | 8,296 | 8,436 | 306 | 78.22 |
| 2009-05-20 | 8,226 | 8,226 | 8,087 | 8,147 | 14 | 75.54 |
| 2009-05-19 | 8,166 | 8,247 | 8,007 | 8,226 | 50 | 76.28 |
| 2009-05-18 | 8,276 | 8,276 | 8,037 | 8,058 | 55 | 74.72 |
| 2009-05-15 | 8,217 | 8,217 | 8,147 | 8,147 | 31 | 75.54 |
| 2009-05-14 | 8,345 | 8,356 | 8,207 | 8,336 | 21 | 77.30 |
| 2009-05-13 | 8,356 | 8,385 | 8,166 | 8,385 | 36 | 77.75 |
| 2009-05-12 | 8,345 | 8,356 | 8,107 | 8,177 | 169 | 75.82 |
| 2009-05-11 | 8,336 | 8,345 | 8,326 | 8,345 | 89 | 77.38 |
| 2009-05-08 | 8,266 | 8,266 | 8,087 | 8,266 | 32 | 76.65 |
| 2009-05-07 | 8,196 | 8,286 | 8,156 | 8,276 | 20 | 76.74 |
| 2009-05-01 | 8,256 | 8,256 | 8,077 | 8,247 | 177 | 76.47 |
| 2009-04-30 | 8,126 | 8,126 | 8,037 | 8,077 | 25 | 74.90 |
| 2009-04-28 | 8,047 | 8,126 | 8,028 | 8,037 | 18 | 74.52 |
| 2009-04-27 | 8,067 | 8,126 | 7,958 | 8,126 | 75 | 75.35 |
| 2009-04-24 | 8,067 | 8,067 | 7,958 | 8,058 | 141 | 74.72 |
| 2009-04-23 | 8,058 | 8,107 | 8,058 | 8,107 | 12 | 75.17 |
| 2009-04-22 | 8,067 | 8,166 | 8,067 | 8,166 | 3 | 75.72 |
| 2009-04-21 | 8,177 | 8,177 | 8,047 | 8,047 | 11 | 74.62 |
| 2009-04-20 | 8,107 | 8,107 | 8,007 | 8,007 | 44 | 74.25 |
| 2009-04-17 | 8,156 | 8,156 | 8,007 | 8,047 | 65 | 74.62 |
| 2009-04-16 | 8,196 | 8,306 | 8,156 | 8,156 | 207 | 75.63 |
| 2009-04-15 | 8,137 | 8,236 | 8,107 | 8,236 | 7 | 76.37 |
| 2009-04-14 | 8,306 | 8,306 | 8,156 | 8,256 | 8 | 76.56 |
| 2009-04-13 | 8,196 | 8,345 | 8,058 | 8,345 | 65 | 77.38 |
| 2009-04-10 | 8,266 | 8,266 | 7,988 | 7,988 | 55 | 74.07 |
| 2009-04-09 | 8,166 | 8,166 | 7,958 | 8,077 | 15 | 74.90 |
| 2009-04-08 | 8,058 | 8,196 | 8,058 | 8,196 | 14 | 76 |
| 2009-04-07 | 8,058 | 8,058 | 8,058 | 8,058 | 5 | 74.72 |
| 2009-04-06 | 8,126 | 8,126 | 7,937 | 8,058 | 13 | 74.72 |
| 2009-04-03 | 8,058 | 8,107 | 8,017 | 8,017 | 66 | 74.34 |
| 2009-04-02 | 8,007 | 8,156 | 7,937 | 8,156 | 70 | 75.63 |
| 2009-04-01 | 8,406 | 8,455 | 8,156 | 8,156 | 77 | 75.63 |
| 2009-03-31 | 8,087 | 8,107 | 7,858 | 8,107 | 47 | 75.17 |
| 2009-03-30 | 8,107 | 8,156 | 8,107 | 8,107 | 101 | 75.17 |
| 2009-03-27 | 8,147 | 8,256 | 8,058 | 8,107 | 104 | 75.17 |
| 2009-03-26 | 8,107 | 8,137 | 8,058 | 8,107 | 13 | 75.17 |
| 2009-03-25 | 8,156 | 8,207 | 8,077 | 8,207 | 90 | 76.10 |
| 2009-03-24 | 8,256 | 8,256 | 7,858 | 7,858 | 373 | 72.86 |
| 2009-03-23 | 7,958 | 8,156 | 7,958 | 7,988 | 59 | 74.07 |
| 2009-03-19 | 8,137 | 8,207 | 7,818 | 7,958 | 513 | 73.79 |
| 2009-03-18 | 8,067 | 8,236 | 8,058 | 8,236 | 166 | 76.37 |
| 2009-03-17 | 8,058 | 8,247 | 8,058 | 8,207 | 38 | 76.10 |
| 2009-03-16 | 8,087 | 8,256 | 7,908 | 8,058 | 169 | 74.72 |
| 2009-03-13 | 8,166 | 8,166 | 8,166 | 8,166 | 4 | 75.72 |
| 2009-03-12 | 8,455 | 8,455 | 8,156 | 8,356 | 34 | 77.48 |
| 2009-03-11 | 8,156 | 8,406 | 7,958 | 8,406 | 79 | 77.95 |
| 2009-03-10 | 8,356 | 8,545 | 7,958 | 8,058 | 265 | 74.72 |
| 2009-03-09 | 8,704 | 8,704 | 7,958 | 8,455 | 222 | 78.40 |
| 2009-03-06 | 8,604 | 8,644 | 8,505 | 8,644 | 26 | 80.15 |
| 2009-03-05 | 8,843 | 8,843 | 8,564 | 8,644 | 17 | 80.15 |
| 2009-03-04 | 8,813 | 8,843 | 8,704 | 8,843 | 32 | 82 |
| 2009-03-03 | 8,704 | 8,744 | 8,614 | 8,614 | 44 | 79.88 |
| 2009-03-02 | 8,903 | 8,912 | 8,604 | 8,604 | 117 | 79.78 |
| 2009-02-27 | 8,356 | 8,604 | 8,306 | 8,604 | 60 | 79.78 |
| 2009-02-26 | 8,306 | 8,306 | 8,156 | 8,306 | 5 | 77.02 |
| 2009-02-25 | 8,107 | 8,147 | 8,107 | 8,107 | 25 | 75.17 |
| 2009-02-24 | 8,445 | 8,445 | 8,156 | 8,296 | 35 | 76.93 |
| 2009-02-23 | 8,286 | 8,445 | 8,256 | 8,445 | 10 | 78.31 |
| 2009-02-20 | 8,436 | 8,455 | 8,256 | 8,455 | 13 | 78.40 |
| 2009-02-19 | 8,356 | 8,356 | 8,187 | 8,345 | 26 | 77.38 |
| 2009-02-18 | 8,345 | 8,345 | 8,345 | 8,345 | 1 | 77.38 |
| 2009-02-17 | 8,436 | 8,455 | 8,306 | 8,306 | 48 | 77.02 |
| 2009-02-16 | 8,207 | 8,455 | 8,047 | 8,455 | 46 | 78.40 |
| 2009-02-13 | 8,058 | 8,247 | 8,058 | 8,107 | 12 | 75.17 |
| 2009-02-12 | 7,968 | 8,067 | 7,968 | 8,067 | 21 | 74.80 |
| 2009-02-10 | 8,276 | 8,306 | 8,207 | 8,256 | 26 | 76.56 |
| 2009-02-09 | 8,545 | 8,545 | 8,356 | 8,375 | 89 | 77.66 |
| 2009-02-06 | 8,406 | 8,614 | 8,336 | 8,614 | 18 | 79.88 |
| 2009-02-05 | 8,604 | 8,644 | 8,455 | 8,644 | 26 | 80.15 |
| 2009-02-04 | 8,714 | 8,714 | 8,505 | 8,555 | 28 | 79.33 |
| 2009-02-03 | 8,614 | 8,753 | 8,585 | 8,753 | 28 | 81.16 |
| 2009-02-02 | 8,624 | 8,624 | 8,555 | 8,585 | 197 | 79.61 |
| 2009-01-30 | 8,147 | 8,226 | 8,147 | 8,226 | 136 | 76.28 |
| 2009-01-29 | 8,037 | 8,147 | 7,958 | 8,147 | 41 | 75.54 |
| 2009-01-28 | 8,097 | 8,256 | 8,067 | 8,067 | 14 | 74.80 |
| 2009-01-27 | 7,937 | 8,097 | 7,937 | 8,097 | 15 | 75.08 |
| 2009-01-26 | 7,958 | 8,007 | 7,878 | 8,007 | 9 | 74.25 |
| 2009-01-23 | 7,958 | 7,958 | 7,858 | 7,958 | 13 | 73.79 |
| 2009-01-22 | 7,908 | 8,047 | 7,908 | 8,047 | 5 | 74.62 |
| 2009-01-21 | 7,958 | 8,058 | 7,958 | 8,058 | 28 | 74.72 |
| 2009-01-20 | 7,958 | 8,028 | 7,809 | 7,958 | 41 | 73.79 |
| 2009-01-19 | 7,958 | 7,968 | 7,958 | 7,958 | 36 | 73.79 |
| 2009-01-16 | 7,968 | 8,058 | 7,968 | 8,058 | 9 | 74.72 |
| 2009-01-15 | 7,958 | 8,147 | 7,918 | 8,147 | 27 | 75.54 |
| 2009-01-14 | 7,958 | 7,958 | 7,958 | 7,958 | 20 | 73.79 |
| 2009-01-13 | 7,958 | 8,107 | 7,958 | 7,958 | 45 | 73.79 |
| 2009-01-09 | 8,217 | 8,236 | 8,107 | 8,107 | 40 | 75.17 |
| 2009-01-08 | 8,256 | 8,256 | 8,107 | 8,156 | 34 | 75.63 |
| 2009-01-07 | 8,356 | 8,375 | 8,256 | 8,375 | 34 | 77.66 |
| 2009-01-06 | 8,644 | 8,644 | 8,455 | 8,455 | 39 | 78.40 |
| 2009-01-05 | 8,604 | 8,653 | 8,455 | 8,653 | 77 | 80.24 |
分割・併合履歴 ： [2014-03-20]1株→0.951株 [2013-12-04]1株→1.134株 [2012-09-26]1株→100株 [2005-03-28]1株→10株 [2001-03-27]1株→2株 [2000-06-27]1株→2株
