9708 (株)帝国ホテル 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 | 1,618 | 1,630 | 1,618 | 1,623 | 1,100 | 405.75 |
| 2009-12-29 | 1,618 | 1,635 | 1,618 | 1,630 | 1,200 | 407.50 |
| 2009-12-28 | 1,616 | 1,644 | 1,615 | 1,618 | 1,400 | 404.50 |
| 2009-12-25 | 1,670 | 1,670 | 1,625 | 1,630 | 7,150 | 407.50 |
| 2009-12-24 | 1,580 | 1,615 | 1,580 | 1,610 | 4,250 | 402.50 |
| 2009-12-22 | 1,597 | 1,613 | 1,570 | 1,613 | 2,600 | 403.25 |
| 2009-12-21 | 1,565 | 1,573 | 1,565 | 1,572 | 1,450 | 393 |
| 2009-12-18 | 1,565 | 1,565 | 1,541 | 1,556 | 2,700 | 389 |
| 2009-12-17 | 1,530 | 1,561 | 1,520 | 1,550 | 2,950 | 387.50 |
| 2009-12-16 | 1,550 | 1,550 | 1,499 | 1,525 | 21,900 | 381.25 |
| 2009-12-15 | 1,574 | 1,580 | 1,540 | 1,560 | 9,100 | 390 |
| 2009-12-14 | 1,600 | 1,600 | 1,574 | 1,574 | 2,350 | 393.50 |
| 2009-12-11 | 1,573 | 1,599 | 1,573 | 1,582 | 2,100 | 395.50 |
| 2009-12-10 | 1,590 | 1,599 | 1,567 | 1,575 | 2,750 | 393.75 |
| 2009-12-09 | 1,595 | 1,600 | 1,590 | 1,591 | 2,300 | 397.75 |
| 2009-12-08 | 1,600 | 1,603 | 1,590 | 1,595 | 2,650 | 398.75 |
| 2009-12-07 | 1,629 | 1,629 | 1,550 | 1,601 | 10,850 | 400.25 |
| 2009-12-04 | 1,677 | 1,677 | 1,617 | 1,659 | 9,350 | 414.75 |
| 2009-12-03 | 1,613 | 1,655 | 1,613 | 1,647 | 9,150 | 411.75 |
| 2009-12-02 | 1,623 | 1,645 | 1,622 | 1,622 | 4,700 | 405.50 |
| 2009-12-01 | 1,601 | 1,640 | 1,601 | 1,640 | 7,400 | 410 |
| 2009-11-30 | 1,645 | 1,645 | 1,583 | 1,592 | 10,450 | 398 |
| 2009-11-27 | 1,729 | 1,730 | 1,675 | 1,675 | 5,200 | 418.75 |
| 2009-11-26 | 1,785 | 1,786 | 1,775 | 1,778 | 350 | 444.50 |
| 2009-11-25 | 1,857 | 1,857 | 1,800 | 1,810 | 6,600 | 452.50 |
| 2009-11-24 | 1,799 | 1,800 | 1,790 | 1,797 | 1,700 | 449.25 |
| 2009-11-20 | 1,790 | 1,809 | 1,771 | 1,809 | 1,550 | 452.25 |
| 2009-11-19 | 1,780 | 1,790 | 1,766 | 1,790 | 550 | 447.50 |
| 2009-11-18 | 1,786 | 1,786 | 1,780 | 1,780 | 650 | 445 |
| 2009-11-16 | 1,782 | 1,808 | 1,782 | 1,800 | 350 | 450 |
| 2009-11-13 | 1,791 | 1,800 | 1,790 | 1,800 | 900 | 450 |
| 2009-11-12 | 1,801 | 1,801 | 1,792 | 1,792 | 1,450 | 448 |
| 2009-11-11 | 1,791 | 1,809 | 1,791 | 1,796 | 300 | 449 |
| 2009-11-10 | 1,819 | 1,819 | 1,810 | 1,810 | 350 | 452.50 |
| 2009-11-09 | 1,800 | 1,800 | 1,791 | 1,792 | 250 | 448 |
| 2009-11-05 | 1,812 | 1,830 | 1,790 | 1,830 | 1,200 | 457.50 |
| 2009-11-04 | 1,820 | 1,820 | 1,801 | 1,811 | 2,250 | 452.75 |
| 2009-11-02 | 1,790 | 1,828 | 1,790 | 1,824 | 1,050 | 456 |
| 2009-10-30 | 1,803 | 1,825 | 1,800 | 1,825 | 800 | 456.25 |
| 2009-10-29 | 1,802 | 1,803 | 1,801 | 1,803 | 550 | 450.75 |
| 2009-10-28 | 1,821 | 1,822 | 1,815 | 1,820 | 400 | 455 |
| 2009-10-27 | 1,822 | 1,822 | 1,808 | 1,808 | 900 | 452 |
| 2009-10-26 | 1,859 | 1,859 | 1,821 | 1,822 | 350 | 455.50 |
| 2009-10-23 | 1,850 | 1,860 | 1,850 | 1,860 | 7,650 | 465 |
| 2009-10-22 | 1,825 | 1,840 | 1,822 | 1,839 | 2,750 | 459.75 |
| 2009-10-21 | 1,817 | 1,830 | 1,811 | 1,825 | 2,000 | 456.25 |
| 2009-10-20 | 1,810 | 1,838 | 1,810 | 1,817 | 1,050 | 454.25 |
| 2009-10-19 | 1,809 | 1,809 | 1,808 | 1,809 | 250 | 452.25 |
| 2009-10-16 | 1,825 | 1,825 | 1,808 | 1,808 | 200 | 452 |
| 2009-10-15 | 1,820 | 1,831 | 1,820 | 1,830 | 1,500 | 457.50 |
| 2009-10-14 | 1,800 | 1,815 | 1,800 | 1,808 | 4,200 | 452 |
| 2009-10-13 | 1,804 | 1,804 | 1,800 | 1,800 | 500 | 450 |
| 2009-10-09 | 1,809 | 1,810 | 1,809 | 1,809 | 150 | 452.25 |
| 2009-10-08 | 1,800 | 1,818 | 1,775 | 1,799 | 3,000 | 449.75 |
| 2009-10-07 | 1,772 | 1,785 | 1,770 | 1,782 | 1,100 | 445.50 |
| 2009-10-06 | 1,781 | 1,800 | 1,760 | 1,765 | 1,850 | 441.25 |
| 2009-10-05 | 1,780 | 1,790 | 1,780 | 1,780 | 2,850 | 445 |
| 2009-10-02 | 1,827 | 1,830 | 1,800 | 1,820 | 3,600 | 455 |
| 2009-10-01 | 1,830 | 1,830 | 1,810 | 1,820 | 1,200 | 455 |
| 2009-09-30 | 1,810 | 1,839 | 1,810 | 1,839 | 1,250 | 459.75 |
| 2009-09-29 | 1,825 | 1,835 | 1,825 | 1,835 | 900 | 458.75 |
| 2009-09-28 | 1,824 | 1,826 | 1,797 | 1,797 | 4,300 | 449.25 |
| 2009-09-25 | 1,802 | 1,827 | 1,802 | 1,826 | 500 | 456.50 |
| 2009-09-24 | 1,935 | 1,935 | 1,825 | 1,825 | 9,700 | 456.25 |
| 2009-09-18 | 1,824 | 1,824 | 1,805 | 1,815 | 2,700 | 453.75 |
| 2009-09-17 | 1,801 | 1,824 | 1,801 | 1,815 | 1,250 | 453.75 |
| 2009-09-16 | 1,814 | 1,824 | 1,800 | 1,805 | 6,100 | 451.25 |
| 2009-09-15 | 1,803 | 1,828 | 1,803 | 1,825 | 400 | 456.25 |
| 2009-09-14 | 1,849 | 1,849 | 1,800 | 1,809 | 4,450 | 452.25 |
| 2009-09-11 | 1,847 | 1,847 | 1,821 | 1,847 | 4,650 | 461.75 |
| 2009-09-10 | 1,813 | 1,850 | 1,802 | 1,820 | 2,850 | 455 |
| 2009-09-09 | 1,814 | 1,815 | 1,805 | 1,815 | 1,450 | 453.75 |
| 2009-09-08 | 1,800 | 1,812 | 1,796 | 1,810 | 4,150 | 452.50 |
| 2009-09-07 | 1,820 | 1,840 | 1,800 | 1,820 | 2,500 | 455 |
| 2009-09-04 | 1,820 | 1,820 | 1,820 | 1,820 | 50 | 455 |
| 2009-09-03 | 1,815 | 1,839 | 1,810 | 1,839 | 1,000 | 459.75 |
| 2009-09-02 | 1,850 | 1,850 | 1,805 | 1,840 | 2,400 | 460 |
| 2009-09-01 | 1,866 | 1,866 | 1,865 | 1,865 | 350 | 466.25 |
| 2009-08-31 | 1,910 | 1,910 | 1,870 | 1,870 | 700 | 467.50 |
| 2009-08-28 | 1,863 | 1,880 | 1,861 | 1,880 | 2,250 | 470 |
| 2009-08-27 | 1,896 | 1,929 | 1,862 | 1,882 | 2,050 | 470.50 |
| 2009-08-26 | 1,897 | 1,899 | 1,880 | 1,899 | 850 | 474.75 |
| 2009-08-25 | 1,929 | 1,929 | 1,839 | 1,900 | 7,600 | 475 |
| 2009-08-24 | 1,822 | 1,930 | 1,820 | 1,930 | 4,900 | 482.50 |
| 2009-08-21 | 1,811 | 1,820 | 1,797 | 1,801 | 2,500 | 450.25 |
| 2009-08-20 | 1,816 | 1,820 | 1,796 | 1,820 | 5,500 | 455 |
| 2009-08-19 | 1,855 | 1,855 | 1,809 | 1,811 | 4,700 | 452.75 |
| 2009-08-18 | 1,811 | 1,825 | 1,811 | 1,825 | 4,050 | 456.25 |
| 2009-08-17 | 1,859 | 1,859 | 1,825 | 1,829 | 2,750 | 457.25 |
| 2009-08-14 | 1,861 | 1,865 | 1,848 | 1,862 | 2,850 | 465.50 |
| 2009-08-13 | 1,861 | 1,875 | 1,857 | 1,869 | 1,700 | 467.25 |
| 2009-08-12 | 1,860 | 1,970 | 1,858 | 1,861 | 3,150 | 465.25 |
| 2009-08-11 | 1,882 | 1,882 | 1,855 | 1,861 | 4,500 | 465.25 |
| 2009-08-10 | 1,910 | 1,910 | 1,875 | 1,899 | 3,100 | 474.75 |
| 2009-08-07 | 1,900 | 1,915 | 1,870 | 1,900 | 3,100 | 475 |
| 2009-08-06 | 1,910 | 1,919 | 1,882 | 1,891 | 2,050 | 472.75 |
| 2009-08-05 | 1,910 | 1,930 | 1,895 | 1,913 | 3,450 | 478.25 |
| 2009-08-04 | 1,950 | 1,954 | 1,900 | 1,915 | 1,350 | 478.75 |
| 2009-08-03 | 1,970 | 1,970 | 1,880 | 1,930 | 2,100 | 482.50 |
| 2009-07-31 | 1,965 | 1,970 | 1,875 | 1,969 | 3,100 | 492.25 |
| 2009-07-30 | 1,930 | 1,979 | 1,930 | 1,979 | 500 | 494.75 |
| 2009-07-29 | 1,930 | 1,935 | 1,900 | 1,900 | 1,450 | 475 |
| 2009-07-28 | 1,980 | 1,985 | 1,900 | 1,930 | 800 | 482.50 |
| 2009-07-27 | 1,906 | 1,980 | 1,890 | 1,930 | 3,850 | 482.50 |
| 2009-07-24 | 2,040 | 2,040 | 1,930 | 1,930 | 7,850 | 482.50 |
| 2009-07-23 | 1,852 | 1,954 | 1,830 | 1,954 | 3,300 | 488.50 |
| 2009-07-22 | 1,810 | 1,850 | 1,796 | 1,849 | 2,650 | 462.25 |
| 2009-07-21 | 1,780 | 1,810 | 1,780 | 1,800 | 5,850 | 450 |
| 2009-07-17 | 1,820 | 1,825 | 1,800 | 1,820 | 1,900 | 455 |
| 2009-07-16 | 1,820 | 1,835 | 1,810 | 1,815 | 2,850 | 453.75 |
| 2009-07-15 | 1,800 | 1,810 | 1,782 | 1,792 | 4,050 | 448 |
| 2009-07-14 | 1,805 | 1,830 | 1,800 | 1,821 | 2,650 | 455.25 |
| 2009-07-13 | 1,900 | 1,900 | 1,805 | 1,805 | 3,250 | 451.25 |
| 2009-07-10 | 1,926 | 1,930 | 1,885 | 1,925 | 2,250 | 481.25 |
| 2009-07-09 | 1,929 | 1,977 | 1,912 | 1,926 | 3,350 | 481.50 |
| 2009-07-08 | 2,020 | 2,020 | 1,980 | 2,000 | 2,200 | 500 |
| 2009-07-07 | 2,030 | 2,030 | 2,010 | 2,020 | 1,650 | 505 |
| 2009-07-06 | 2,055 | 2,055 | 2,030 | 2,050 | 450 | 512.50 |
| 2009-07-03 | 2,045 | 2,050 | 2,030 | 2,045 | 2,150 | 511.25 |
| 2009-07-02 | 2,060 | 2,100 | 2,055 | 2,055 | 2,700 | 513.75 |
| 2009-07-01 | 2,060 | 2,100 | 2,045 | 2,060 | 4,550 | 515 |
| 2009-06-30 | 2,060 | 2,120 | 2,060 | 2,095 | 1,250 | 523.75 |
| 2009-06-29 | 2,180 | 2,180 | 2,070 | 2,070 | 5,650 | 517.50 |
| 2009-06-26 | 2,170 | 2,200 | 2,140 | 2,140 | 6,300 | 535 |
| 2009-06-25 | 2,220 | 2,220 | 2,100 | 2,130 | 7,600 | 532.50 |
| 2009-06-24 | 2,150 | 2,150 | 2,075 | 2,140 | 3,850 | 535 |
| 2009-06-23 | 2,145 | 2,185 | 2,100 | 2,160 | 4,150 | 540 |
| 2009-06-22 | 2,090 | 2,150 | 2,080 | 2,150 | 2,400 | 537.50 |
| 2009-06-19 | 2,105 | 2,175 | 1,920 | 2,090 | 7,950 | 522.50 |
| 2009-06-18 | 2,190 | 2,190 | 2,110 | 2,130 | 2,100 | 532.50 |
| 2009-06-17 | 2,040 | 2,200 | 2,040 | 2,150 | 2,800 | 537.50 |
| 2009-06-16 | 2,240 | 2,250 | 2,010 | 2,060 | 5,850 | 515 |
| 2009-06-15 | 2,215 | 2,250 | 2,100 | 2,200 | 8,500 | 550 |
| 2009-06-12 | 1,990 | 2,020 | 1,990 | 2,015 | 2,350 | 503.75 |
| 2009-06-11 | 2,015 | 2,015 | 1,985 | 1,985 | 1,700 | 496.25 |
| 2009-06-10 | 2,060 | 2,060 | 1,980 | 1,985 | 4,650 | 496.25 |
| 2009-06-09 | 1,999 | 2,060 | 1,960 | 2,060 | 7,150 | 515 |
| 2009-06-08 | 2,010 | 2,010 | 1,960 | 1,999 | 4,400 | 499.75 |
| 2009-06-05 | 1,990 | 2,010 | 1,961 | 2,010 | 3,050 | 502.50 |
| 2009-06-04 | 2,000 | 2,000 | 1,940 | 1,960 | 6,450 | 490 |
| 2009-06-03 | 1,880 | 1,999 | 1,880 | 1,970 | 9,500 | 492.50 |
| 2009-06-02 | 1,898 | 1,898 | 1,860 | 1,898 | 2,100 | 474.50 |
| 2009-06-01 | 1,900 | 1,910 | 1,831 | 1,900 | 6,050 | 475 |
| 2009-05-29 | 1,788 | 1,870 | 1,761 | 1,870 | 8,100 | 467.50 |
| 2009-05-28 | 1,705 | 1,790 | 1,705 | 1,770 | 2,700 | 442.50 |
| 2009-05-27 | 1,780 | 1,780 | 1,745 | 1,756 | 2,950 | 439 |
| 2009-05-26 | 1,749 | 1,770 | 1,731 | 1,765 | 2,100 | 441.25 |
| 2009-05-25 | 1,799 | 1,799 | 1,730 | 1,750 | 8,500 | 437.50 |
| 2009-05-22 | 1,692 | 1,692 | 1,687 | 1,690 | 1,050 | 422.50 |
| 2009-05-21 | 1,680 | 1,680 | 1,661 | 1,661 | 650 | 415.25 |
| 2009-05-20 | 1,660 | 1,690 | 1,660 | 1,685 | 550 | 421.25 |
| 2009-05-19 | 1,662 | 1,685 | 1,654 | 1,680 | 700 | 420 |
| 2009-05-18 | 1,693 | 1,693 | 1,640 | 1,650 | 4,650 | 412.50 |
| 2009-05-15 | 1,690 | 1,701 | 1,690 | 1,700 | 1,150 | 425 |
| 2009-05-14 | 1,682 | 1,699 | 1,682 | 1,687 | 550 | 421.75 |
| 2009-05-13 | 1,691 | 1,692 | 1,681 | 1,687 | 800 | 421.75 |
| 2009-05-12 | 1,707 | 1,707 | 1,690 | 1,699 | 2,300 | 424.75 |
| 2009-05-11 | 1,710 | 1,730 | 1,680 | 1,698 | 6,850 | 424.50 |
| 2009-05-08 | 1,700 | 1,702 | 1,684 | 1,695 | 3,000 | 423.75 |
| 2009-05-07 | 1,699 | 1,703 | 1,690 | 1,693 | 3,650 | 423.25 |
| 2009-05-01 | 1,688 | 1,700 | 1,688 | 1,699 | 1,350 | 424.75 |
| 2009-04-30 | 1,682 | 1,682 | 1,660 | 1,680 | 600 | 420 |
| 2009-04-28 | 1,700 | 1,700 | 1,667 | 1,670 | 2,500 | 417.50 |
| 2009-04-27 | 1,701 | 1,701 | 1,690 | 1,700 | 1,150 | 425 |
| 2009-04-24 | 1,744 | 1,744 | 1,700 | 1,700 | 8,900 | 425 |
| 2009-04-23 | 1,700 | 1,700 | 1,690 | 1,695 | 1,250 | 423.75 |
| 2009-04-22 | 1,695 | 1,707 | 1,670 | 1,690 | 1,800 | 422.50 |
| 2009-04-21 | 1,685 | 1,685 | 1,650 | 1,680 | 1,750 | 420 |
| 2009-04-20 | 1,690 | 1,700 | 1,685 | 1,685 | 850 | 421.25 |
| 2009-04-17 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 420 |
| 2009-04-16 | 1,706 | 1,706 | 1,680 | 1,680 | 1,650 | 420 |
| 2009-04-15 | 1,715 | 1,715 | 1,651 | 1,681 | 1,650 | 420.25 |
| 2009-04-14 | 1,690 | 1,720 | 1,670 | 1,715 | 5,150 | 428.75 |
| 2009-04-13 | 1,681 | 1,690 | 1,650 | 1,665 | 3,200 | 416.25 |
| 2009-04-10 | 1,660 | 1,660 | 1,651 | 1,651 | 1,750 | 412.75 |
| 2009-04-09 | 1,650 | 1,655 | 1,650 | 1,650 | 2,150 | 412.50 |
| 2009-04-08 | 1,657 | 1,657 | 1,650 | 1,650 | 1,100 | 412.50 |
| 2009-04-07 | 1,675 | 1,675 | 1,655 | 1,655 | 1,000 | 413.75 |
| 2009-04-06 | 1,690 | 1,690 | 1,650 | 1,650 | 2,550 | 412.50 |
| 2009-04-03 | 1,715 | 1,715 | 1,681 | 1,683 | 1,900 | 420.75 |
| 2009-04-02 | 1,681 | 1,730 | 1,670 | 1,690 | 8,100 | 422.50 |
| 2009-04-01 | 1,679 | 1,679 | 1,677 | 1,679 | 700 | 419.75 |
| 2009-03-31 | 1,640 | 1,650 | 1,635 | 1,650 | 1,200 | 412.50 |
| 2009-03-30 | 1,700 | 1,700 | 1,640 | 1,650 | 6,550 | 412.50 |
| 2009-03-27 | 1,640 | 1,650 | 1,631 | 1,640 | 2,850 | 410 |
| 2009-03-26 | 1,615 | 1,645 | 1,615 | 1,640 | 1,600 | 410 |
| 2009-03-25 | 1,670 | 1,670 | 1,611 | 1,621 | 10,400 | 405.25 |
| 2009-03-24 | 1,620 | 1,625 | 1,600 | 1,600 | 3,700 | 400 |
| 2009-03-23 | 1,630 | 1,630 | 1,611 | 1,611 | 2,200 | 402.75 |
| 2009-03-19 | 1,650 | 1,650 | 1,600 | 1,615 | 1,950 | 403.75 |
| 2009-03-18 | 1,660 | 1,660 | 1,600 | 1,606 | 5,150 | 401.50 |
| 2009-03-17 | 1,625 | 1,625 | 1,600 | 1,600 | 1,300 | 400 |
| 2009-03-16 | 1,615 | 1,630 | 1,615 | 1,625 | 1,250 | 406.25 |
| 2009-03-13 | 1,597 | 1,615 | 1,595 | 1,615 | 750 | 403.75 |
| 2009-03-12 | 1,590 | 1,597 | 1,580 | 1,597 | 400 | 399.25 |
| 2009-03-11 | 1,630 | 1,630 | 1,581 | 1,581 | 650 | 395.25 |
| 2009-03-10 | 1,600 | 1,630 | 1,570 | 1,630 | 850 | 407.50 |
| 2009-03-09 | 1,644 | 1,644 | 1,600 | 1,600 | 1,150 | 400 |
| 2009-03-05 | 1,700 | 1,705 | 1,650 | 1,705 | 600 | 426.25 |
| 2009-03-04 | 1,629 | 1,700 | 1,606 | 1,670 | 1,300 | 417.50 |
| 2009-03-03 | 1,630 | 1,630 | 1,630 | 1,630 | 150 | 407.50 |
| 2009-03-02 | 1,660 | 1,660 | 1,500 | 1,600 | 2,900 | 400 |
| 2009-02-27 | 1,610 | 1,650 | 1,610 | 1,643 | 650 | 410.75 |
| 2009-02-26 | 1,640 | 1,650 | 1,607 | 1,640 | 1,600 | 410 |
| 2009-02-25 | 1,733 | 1,733 | 1,580 | 1,610 | 3,900 | 402.50 |
| 2009-02-24 | 1,650 | 1,650 | 1,590 | 1,590 | 15,400 | 397.50 |
| 2009-02-23 | 1,680 | 1,681 | 1,650 | 1,653 | 1,950 | 413.25 |
| 2009-02-20 | 1,741 | 1,741 | 1,705 | 1,710 | 1,900 | 427.50 |
| 2009-02-19 | 1,775 | 1,775 | 1,750 | 1,750 | 150 | 437.50 |
| 2009-02-18 | 1,745 | 1,756 | 1,726 | 1,756 | 1,850 | 439 |
| 2009-02-17 | 1,799 | 1,799 | 1,750 | 1,765 | 750 | 441.25 |
| 2009-02-16 | 1,752 | 1,800 | 1,750 | 1,780 | 750 | 445 |
| 2009-02-13 | 1,786 | 1,786 | 1,750 | 1,751 | 2,550 | 437.75 |
| 2009-02-12 | 1,850 | 1,850 | 1,780 | 1,816 | 3,650 | 454 |
| 2009-02-10 | 1,850 | 1,879 | 1,849 | 1,879 | 1,550 | 469.75 |
| 2009-02-09 | 1,860 | 1,890 | 1,845 | 1,850 | 2,500 | 462.50 |
| 2009-02-06 | 1,856 | 1,860 | 1,855 | 1,855 | 200 | 463.75 |
| 2009-02-05 | 1,860 | 1,860 | 1,855 | 1,855 | 1,050 | 463.75 |
| 2009-02-04 | 1,890 | 1,890 | 1,880 | 1,880 | 1,100 | 470 |
| 2009-02-03 | 1,875 | 1,875 | 1,855 | 1,860 | 250 | 465 |
| 2009-02-02 | 1,860 | 1,870 | 1,855 | 1,855 | 700 | 463.75 |
| 2009-01-30 | 1,889 | 1,889 | 1,854 | 1,860 | 350 | 465 |
| 2009-01-29 | 1,875 | 1,889 | 1,850 | 1,880 | 1,550 | 470 |
| 2009-01-28 | 1,850 | 1,850 | 1,845 | 1,850 | 1,800 | 462.50 |
| 2009-01-27 | 1,860 | 1,888 | 1,849 | 1,849 | 700 | 462.25 |
| 2009-01-26 | 1,884 | 1,900 | 1,850 | 1,850 | 2,500 | 462.50 |
| 2009-01-23 | 1,913 | 1,913 | 1,870 | 1,870 | 2,550 | 467.50 |
| 2009-01-22 | 1,880 | 1,880 | 1,860 | 1,865 | 1,700 | 466.25 |
| 2009-01-21 | 1,873 | 1,910 | 1,873 | 1,885 | 8,750 | 471.25 |
| 2009-01-20 | 1,915 | 1,920 | 1,870 | 1,898 | 1,000 | 474.50 |
| 2009-01-19 | 1,890 | 1,945 | 1,860 | 1,900 | 2,450 | 475 |
| 2009-01-16 | 1,920 | 1,940 | 1,850 | 1,850 | 4,200 | 462.50 |
| 2009-01-15 | 1,928 | 1,950 | 1,915 | 1,915 | 6,900 | 478.75 |
| 2009-01-14 | 1,988 | 1,988 | 1,987 | 1,987 | 400 | 496.75 |
| 2009-01-13 | 1,911 | 1,970 | 1,911 | 1,967 | 500 | 491.75 |
| 2009-01-09 | 1,961 | 1,970 | 1,900 | 1,941 | 10,500 | 485.25 |
| 2009-01-08 | 1,960 | 1,960 | 1,950 | 1,957 | 4,950 | 489.25 |
| 2009-01-07 | 2,000 | 2,020 | 1,990 | 1,990 | 2,400 | 497.50 |
| 2009-01-06 | 2,050 | 2,050 | 2,000 | 2,020 | 1,050 | 505 |
| 2009-01-05 | 2,100 | 2,100 | 2,090 | 2,090 | 450 | 522.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株
