1605 (株)INPEX 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 | 717,000 | 719,000 | 701,000 | 701,000 | 3,446 | 1,752.50 |
| 2009-12-29 | 722,000 | 728,000 | 710,000 | 716,000 | 4,523 | 1,790 |
| 2009-12-28 | 713,000 | 722,000 | 710,000 | 720,000 | 5,081 | 1,800 |
| 2009-12-25 | 707,000 | 711,000 | 690,000 | 707,000 | 5,321 | 1,767.50 |
| 2009-12-24 | 703,000 | 707,000 | 699,000 | 702,000 | 4,731 | 1,755 |
| 2009-12-22 | 685,000 | 698,000 | 684,000 | 694,000 | 6,611 | 1,735 |
| 2009-12-21 | 682,000 | 687,000 | 679,000 | 683,000 | 4,525 | 1,707.50 |
| 2009-12-18 | 675,000 | 676,000 | 665,000 | 670,000 | 9,724 | 1,675 |
| 2009-12-17 | 666,000 | 688,000 | 665,000 | 683,000 | 10,527 | 1,707.50 |
| 2009-12-16 | 656,000 | 665,000 | 654,000 | 659,000 | 7,153 | 1,647.50 |
| 2009-12-15 | 666,000 | 669,000 | 648,000 | 649,000 | 8,471 | 1,622.50 |
| 2009-12-14 | 655,000 | 663,000 | 645,000 | 659,000 | 5,911 | 1,647.50 |
| 2009-12-11 | 640,000 | 657,000 | 640,000 | 655,000 | 12,308 | 1,637.50 |
| 2009-12-10 | 673,000 | 674,000 | 638,000 | 640,000 | 17,239 | 1,600 |
| 2009-12-09 | 673,000 | 680,000 | 670,000 | 676,000 | 6,219 | 1,690 |
| 2009-12-08 | 680,000 | 689,000 | 674,000 | 679,000 | 8,718 | 1,697.50 |
| 2009-12-07 | 683,000 | 688,000 | 676,000 | 683,000 | 7,682 | 1,707.50 |
| 2009-12-04 | 672,000 | 675,000 | 664,000 | 668,000 | 12,049 | 1,670 |
| 2009-12-03 | 680,000 | 687,000 | 672,000 | 682,000 | 8,336 | 1,705 |
| 2009-12-02 | 683,000 | 698,000 | 674,000 | 678,000 | 11,379 | 1,695 |
| 2009-12-01 | 673,000 | 695,000 | 658,000 | 693,000 | 10,333 | 1,732.50 |
| 2009-11-30 | 670,000 | 676,000 | 667,000 | 674,000 | 5,086 | 1,685 |
| 2009-11-27 | 669,000 | 680,000 | 654,000 | 658,000 | 12,500 | 1,645 |
| 2009-11-26 | 697,000 | 697,000 | 678,000 | 679,000 | 10,206 | 1,697.50 |
| 2009-11-25 | 700,000 | 701,000 | 692,000 | 696,000 | 8,984 | 1,740 |
| 2009-11-24 | 723,000 | 727,000 | 701,000 | 703,000 | 8,162 | 1,757.50 |
| 2009-11-20 | 722,000 | 723,000 | 698,000 | 712,000 | 12,801 | 1,780 |
| 2009-11-19 | 744,000 | 745,000 | 727,000 | 734,000 | 8,808 | 1,835 |
| 2009-11-18 | 751,000 | 756,000 | 741,000 | 744,000 | 6,368 | 1,860 |
| 2009-11-17 | 772,000 | 773,000 | 753,000 | 755,000 | 5,368 | 1,887.50 |
| 2009-11-16 | 762,000 | 766,000 | 755,000 | 760,000 | 3,677 | 1,900 |
| 2009-11-13 | 770,000 | 780,000 | 763,000 | 768,000 | 3,618 | 1,920 |
| 2009-11-12 | 763,000 | 775,000 | 763,000 | 769,000 | 3,468 | 1,922.50 |
| 2009-11-11 | 774,000 | 776,000 | 758,000 | 763,000 | 5,855 | 1,907.50 |
| 2009-11-10 | 797,000 | 800,000 | 777,000 | 779,000 | 4,810 | 1,947.50 |
| 2009-11-09 | 780,000 | 793,000 | 775,000 | 784,000 | 4,663 | 1,960 |
| 2009-11-06 | 789,000 | 801,000 | 784,000 | 792,000 | 5,954 | 1,980 |
| 2009-11-05 | 781,000 | 798,000 | 773,000 | 796,000 | 14,828 | 1,990 |
| 2009-11-04 | 753,000 | 761,000 | 747,000 | 756,000 | 4,265 | 1,890 |
| 2009-11-02 | 765,000 | 765,000 | 746,000 | 754,000 | 4,955 | 1,885 |
| 2009-10-30 | 761,000 | 768,000 | 756,000 | 760,000 | 4,504 | 1,900 |
| 2009-10-29 | 753,000 | 758,000 | 746,000 | 746,000 | 6,862 | 1,865 |
| 2009-10-28 | 775,000 | 782,000 | 767,000 | 770,000 | 4,382 | 1,925 |
| 2009-10-27 | 785,000 | 787,000 | 773,000 | 778,000 | 4,827 | 1,945 |
| 2009-10-26 | 787,000 | 794,000 | 784,000 | 791,000 | 4,213 | 1,977.50 |
| 2009-10-23 | 807,000 | 815,000 | 799,000 | 801,000 | 4,987 | 2,002.50 |
| 2009-10-22 | 821,000 | 822,000 | 793,000 | 804,000 | 7,351 | 2,010 |
| 2009-10-21 | 819,000 | 825,000 | 814,000 | 821,000 | 4,549 | 2,052.50 |
| 2009-10-20 | 812,000 | 829,000 | 806,000 | 827,000 | 8,881 | 2,067.50 |
| 2009-10-19 | 808,000 | 813,000 | 790,000 | 800,000 | 7,618 | 2,000 |
| 2009-10-16 | 805,000 | 812,000 | 794,000 | 798,000 | 6,436 | 1,995 |
| 2009-10-15 | 784,000 | 793,000 | 779,000 | 787,000 | 7,734 | 1,967.50 |
| 2009-10-14 | 760,000 | 774,000 | 753,000 | 767,000 | 5,333 | 1,917.50 |
| 2009-10-13 | 774,000 | 778,000 | 757,000 | 757,000 | 5,905 | 1,892.50 |
| 2009-10-09 | 773,000 | 781,000 | 766,000 | 772,000 | 9,303 | 1,930 |
| 2009-10-08 | 755,000 | 773,000 | 754,000 | 764,000 | 6,991 | 1,910 |
| 2009-10-07 | 742,000 | 759,000 | 741,000 | 754,000 | 9,525 | 1,885 |
| 2009-10-06 | 730,000 | 735,000 | 726,000 | 733,000 | 6,681 | 1,832.50 |
| 2009-10-05 | 730,000 | 733,000 | 718,000 | 725,000 | 5,639 | 1,812.50 |
| 2009-10-02 | 751,000 | 754,000 | 735,000 | 746,000 | 8,120 | 1,865 |
| 2009-10-01 | 776,000 | 780,000 | 768,000 | 771,000 | 6,209 | 1,927.50 |
| 2009-09-30 | 759,000 | 766,000 | 748,000 | 766,000 | 4,794 | 1,915 |
| 2009-09-29 | 772,000 | 776,000 | 758,000 | 765,000 | 6,371 | 1,912.50 |
| 2009-09-28 | 770,000 | 775,000 | 763,000 | 771,000 | 6,204 | 1,927.50 |
| 2009-09-25 | 785,000 | 792,000 | 778,000 | 783,000 | 5,270 | 1,957.50 |
| 2009-09-24 | 801,000 | 810,000 | 794,000 | 809,000 | 5,672 | 2,022.50 |
| 2009-09-18 | 823,000 | 823,000 | 807,000 | 815,000 | 7,293 | 2,037.50 |
| 2009-09-17 | 814,000 | 826,000 | 810,000 | 825,000 | 9,754 | 2,062.50 |
| 2009-09-16 | 798,000 | 802,000 | 792,000 | 797,000 | 5,997 | 1,992.50 |
| 2009-09-15 | 789,000 | 793,000 | 775,000 | 778,000 | 5,719 | 1,945 |
| 2009-09-14 | 793,000 | 807,000 | 789,000 | 789,000 | 14,297 | 1,972.50 |
| 2009-09-11 | 787,000 | 794,000 | 783,000 | 793,000 | 11,333 | 1,982.50 |
| 2009-09-10 | 770,000 | 782,000 | 770,000 | 777,000 | 6,462 | 1,942.50 |
| 2009-09-09 | 751,000 | 770,000 | 749,000 | 770,000 | 11,388 | 1,925 |
| 2009-09-08 | 734,000 | 741,000 | 732,000 | 741,000 | 2,433 | 1,852.50 |
| 2009-09-07 | 738,000 | 738,000 | 731,000 | 736,000 | 1,969 | 1,840 |
| 2009-09-04 | 734,000 | 737,000 | 729,000 | 729,000 | 3,129 | 1,822.50 |
| 2009-09-03 | 727,000 | 739,000 | 726,000 | 734,000 | 3,194 | 1,835 |
| 2009-09-02 | 737,000 | 742,000 | 728,000 | 730,000 | 7,241 | 1,825 |
| 2009-09-01 | 750,000 | 766,000 | 748,000 | 763,000 | 5,837 | 1,907.50 |
| 2009-08-31 | 759,000 | 773,000 | 753,000 | 760,000 | 9,327 | 1,900 |
| 2009-08-28 | 746,000 | 753,000 | 743,000 | 749,000 | 4,435 | 1,872.50 |
| 2009-08-27 | 733,000 | 740,000 | 730,000 | 735,000 | 4,361 | 1,837.50 |
| 2009-08-26 | 745,000 | 745,000 | 738,000 | 741,000 | 6,109 | 1,852.50 |
| 2009-08-25 | 756,000 | 760,000 | 747,000 | 748,000 | 6,645 | 1,870 |
| 2009-08-24 | 738,000 | 758,000 | 737,000 | 758,000 | 12,608 | 1,895 |
| 2009-08-21 | 717,000 | 725,000 | 713,000 | 719,000 | 5,051 | 1,797.50 |
| 2009-08-20 | 716,000 | 722,000 | 713,000 | 721,000 | 6,945 | 1,802.50 |
| 2009-08-19 | 713,000 | 713,000 | 700,000 | 701,000 | 4,701 | 1,752.50 |
| 2009-08-18 | 702,000 | 708,000 | 701,000 | 705,000 | 5,203 | 1,762.50 |
| 2009-08-17 | 734,000 | 740,000 | 705,000 | 708,000 | 9,769 | 1,770 |
| 2009-08-14 | 740,000 | 749,000 | 735,000 | 744,000 | 7,088 | 1,860 |
| 2009-08-13 | 729,000 | 732,000 | 723,000 | 731,000 | 3,796 | 1,827.50 |
| 2009-08-12 | 725,000 | 726,000 | 719,000 | 719,000 | 5,485 | 1,797.50 |
| 2009-08-11 | 720,000 | 731,000 | 719,000 | 731,000 | 5,174 | 1,827.50 |
| 2009-08-10 | 727,000 | 727,000 | 719,000 | 722,000 | 3,313 | 1,805 |
| 2009-08-07 | 730,000 | 730,000 | 716,000 | 719,000 | 5,668 | 1,797.50 |
| 2009-08-06 | 732,000 | 735,000 | 718,000 | 729,000 | 7,529 | 1,822.50 |
| 2009-08-05 | 739,000 | 744,000 | 736,000 | 736,000 | 6,267 | 1,840 |
| 2009-08-04 | 740,000 | 742,000 | 735,000 | 735,000 | 6,407 | 1,837.50 |
| 2009-08-03 | 729,000 | 734,000 | 726,000 | 730,000 | 4,851 | 1,825 |
| 2009-07-31 | 727,000 | 727,000 | 718,000 | 724,000 | 6,541 | 1,810 |
| 2009-07-30 | 709,000 | 710,000 | 697,000 | 707,000 | 7,425 | 1,767.50 |
| 2009-07-29 | 712,000 | 723,000 | 712,000 | 714,000 | 4,318 | 1,785 |
| 2009-07-28 | 730,000 | 732,000 | 719,000 | 726,000 | 3,921 | 1,815 |
| 2009-07-27 | 739,000 | 740,000 | 727,000 | 730,000 | 4,415 | 1,825 |
| 2009-07-24 | 735,000 | 736,000 | 728,000 | 734,000 | 5,034 | 1,835 |
| 2009-07-23 | 723,000 | 731,000 | 710,000 | 718,000 | 5,943 | 1,795 |
| 2009-07-22 | 734,000 | 735,000 | 725,000 | 729,000 | 3,842 | 1,822.50 |
| 2009-07-21 | 730,000 | 734,000 | 722,000 | 732,000 | 5,349 | 1,830 |
| 2009-07-17 | 719,000 | 722,000 | 705,000 | 710,000 | 3,000 | 1,775 |
| 2009-07-16 | 718,000 | 724,000 | 710,000 | 710,000 | 6,783 | 1,775 |
| 2009-07-15 | 695,000 | 705,000 | 690,000 | 698,000 | 5,673 | 1,745 |
| 2009-07-14 | 690,000 | 698,000 | 681,000 | 691,000 | 6,932 | 1,727.50 |
| 2009-07-13 | 678,000 | 694,000 | 672,000 | 674,000 | 6,496 | 1,685 |
| 2009-07-10 | 703,000 | 709,000 | 690,000 | 691,000 | 7,149 | 1,727.50 |
| 2009-07-09 | 695,000 | 706,000 | 691,000 | 698,000 | 8,483 | 1,745 |
| 2009-07-08 | 697,000 | 711,000 | 691,000 | 702,000 | 8,952 | 1,755 |
| 2009-07-07 | 703,000 | 714,000 | 698,000 | 712,000 | 9,393 | 1,780 |
| 2009-07-06 | 725,000 | 726,000 | 703,000 | 713,000 | 10,383 | 1,782.50 |
| 2009-07-03 | 727,000 | 735,000 | 722,000 | 735,000 | 6,313 | 1,837.50 |
| 2009-07-02 | 747,000 | 754,000 | 745,000 | 747,000 | 6,873 | 1,867.50 |
| 2009-07-01 | 756,000 | 758,000 | 742,000 | 751,000 | 11,185 | 1,877.50 |
| 2009-06-30 | 757,000 | 775,000 | 748,000 | 772,000 | 11,265 | 1,930 |
| 2009-06-29 | 746,000 | 754,000 | 730,000 | 735,000 | 7,609 | 1,837.50 |
| 2009-06-26 | 761,000 | 768,000 | 747,000 | 754,000 | 8,052 | 1,885 |
| 2009-06-25 | 733,000 | 750,000 | 720,000 | 741,000 | 9,982 | 1,852.50 |
| 2009-06-24 | 723,000 | 737,000 | 716,000 | 723,000 | 9,902 | 1,807.50 |
| 2009-06-23 | 719,000 | 727,000 | 709,000 | 716,000 | 11,840 | 1,790 |
| 2009-06-22 | 752,000 | 754,000 | 741,000 | 749,000 | 6,181 | 1,872.50 |
| 2009-06-19 | 752,000 | 767,000 | 747,000 | 767,000 | 8,903 | 1,917.50 |
| 2009-06-18 | 770,000 | 771,000 | 734,000 | 742,000 | 10,054 | 1,855 |
| 2009-06-17 | 755,000 | 777,000 | 754,000 | 766,000 | 8,138 | 1,915 |
| 2009-06-16 | 777,000 | 778,000 | 757,000 | 763,000 | 9,339 | 1,907.50 |
| 2009-06-15 | 800,000 | 804,000 | 790,000 | 793,000 | 6,677 | 1,982.50 |
| 2009-06-12 | 811,000 | 815,000 | 801,000 | 808,000 | 18,517 | 2,020 |
| 2009-06-11 | 829,000 | 833,000 | 821,000 | 824,000 | 6,872 | 2,060 |
| 2009-06-10 | 825,000 | 835,000 | 825,000 | 833,000 | 8,677 | 2,082.50 |
| 2009-06-09 | 819,000 | 831,000 | 803,000 | 805,000 | 8,598 | 2,012.50 |
| 2009-06-08 | 843,000 | 849,000 | 820,000 | 826,000 | 10,587 | 2,065 |
| 2009-06-05 | 810,000 | 849,000 | 807,000 | 829,000 | 22,482 | 2,072.50 |
| 2009-06-04 | 777,000 | 800,000 | 772,000 | 791,000 | 13,067 | 1,977.50 |
| 2009-06-03 | 784,000 | 798,000 | 770,000 | 788,000 | 13,151 | 1,970 |
| 2009-06-02 | 805,000 | 807,000 | 774,000 | 777,000 | 11,654 | 1,942.50 |
| 2009-06-01 | 786,000 | 811,000 | 774,000 | 776,000 | 15,244 | 1,940 |
| 2009-05-29 | 741,000 | 780,000 | 739,000 | 771,000 | 23,659 | 1,927.50 |
| 2009-05-28 | 721,000 | 732,000 | 717,000 | 725,000 | 9,766 | 1,812.50 |
| 2009-05-27 | 729,000 | 730,000 | 701,000 | 708,000 | 7,641 | 1,770 |
| 2009-05-26 | 710,000 | 720,000 | 699,000 | 720,000 | 7,530 | 1,800 |
| 2009-05-25 | 716,000 | 722,000 | 704,000 | 710,000 | 6,183 | 1,775 |
| 2009-05-22 | 707,000 | 718,000 | 700,000 | 716,000 | 6,822 | 1,790 |
| 2009-05-21 | 729,000 | 729,000 | 715,000 | 717,000 | 9,168 | 1,792.50 |
| 2009-05-20 | 710,000 | 728,000 | 710,000 | 719,000 | 7,547 | 1,797.50 |
| 2009-05-19 | 709,000 | 710,000 | 699,000 | 707,000 | 12,494 | 1,767.50 |
| 2009-05-18 | 688,000 | 688,000 | 665,000 | 671,000 | 7,783 | 1,677.50 |
| 2009-05-15 | 692,000 | 706,000 | 690,000 | 698,000 | 8,703 | 1,745 |
| 2009-05-14 | 700,000 | 700,000 | 669,000 | 682,000 | 13,892 | 1,705 |
| 2009-05-13 | 732,000 | 749,000 | 725,000 | 726,000 | 8,308 | 1,815 |
| 2009-05-12 | 710,000 | 742,000 | 709,000 | 720,000 | 9,950 | 1,800 |
| 2009-05-11 | 705,000 | 731,000 | 705,000 | 726,000 | 12,718 | 1,815 |
| 2009-05-08 | 690,000 | 710,000 | 684,000 | 700,000 | 11,505 | 1,750 |
| 2009-05-07 | 690,000 | 694,000 | 677,000 | 692,000 | 14,120 | 1,730 |
| 2009-05-01 | 631,000 | 655,000 | 623,000 | 650,000 | 13,018 | 1,625 |
| 2009-04-30 | 608,000 | 626,000 | 603,000 | 623,000 | 14,940 | 1,557.50 |
| 2009-04-28 | 621,000 | 625,000 | 586,000 | 590,000 | 15,457 | 1,475 |
| 2009-04-27 | 630,000 | 632,000 | 609,000 | 616,000 | 7,893 | 1,540 |
| 2009-04-24 | 638,000 | 640,000 | 624,000 | 629,000 | 8,688 | 1,572.50 |
| 2009-04-23 | 638,000 | 640,000 | 623,000 | 631,000 | 8,358 | 1,577.50 |
| 2009-04-22 | 640,000 | 646,000 | 624,000 | 634,000 | 10,609 | 1,585 |
| 2009-04-21 | 641,000 | 648,000 | 623,000 | 629,000 | 15,875 | 1,572.50 |
| 2009-04-20 | 690,000 | 696,000 | 664,000 | 670,000 | 12,688 | 1,675 |
| 2009-04-17 | 715,000 | 720,000 | 692,000 | 700,000 | 9,984 | 1,750 |
| 2009-04-16 | 719,000 | 730,000 | 699,000 | 705,000 | 10,232 | 1,762.50 |
| 2009-04-15 | 727,000 | 728,000 | 714,000 | 722,000 | 7,471 | 1,805 |
| 2009-04-14 | 725,000 | 732,000 | 709,000 | 726,000 | 7,014 | 1,815 |
| 2009-04-13 | 711,000 | 734,000 | 702,000 | 724,000 | 5,286 | 1,810 |
| 2009-04-10 | 726,000 | 726,000 | 708,000 | 716,000 | 5,721 | 1,790 |
| 2009-04-09 | 710,000 | 717,000 | 698,000 | 706,000 | 8,082 | 1,765 |
| 2009-04-08 | 708,000 | 713,000 | 700,000 | 703,000 | 5,557 | 1,757.50 |
| 2009-04-07 | 731,000 | 741,000 | 724,000 | 728,000 | 6,612 | 1,820 |
| 2009-04-06 | 715,000 | 749,000 | 714,000 | 746,000 | 9,472 | 1,865 |
| 2009-04-03 | 733,000 | 736,000 | 706,000 | 711,000 | 7,582 | 1,777.50 |
| 2009-04-02 | 719,000 | 725,000 | 703,000 | 720,000 | 7,067 | 1,800 |
| 2009-04-01 | 703,000 | 716,000 | 691,000 | 709,000 | 7,014 | 1,772.50 |
| 2009-03-31 | 690,000 | 711,000 | 679,000 | 683,000 | 9,244 | 1,707.50 |
| 2009-03-30 | 709,000 | 716,000 | 677,000 | 681,000 | 7,389 | 1,702.50 |
| 2009-03-27 | 722,000 | 733,000 | 708,000 | 711,000 | 8,128 | 1,777.50 |
| 2009-03-26 | 701,000 | 722,000 | 696,000 | 712,000 | 7,357 | 1,780 |
| 2009-03-25 | 725,000 | 726,000 | 701,000 | 709,000 | 10,484 | 1,772.50 |
| 2009-03-24 | 750,000 | 751,000 | 719,000 | 731,000 | 8,102 | 1,827.50 |
| 2009-03-23 | 705,000 | 731,000 | 702,000 | 730,000 | 10,415 | 1,825 |
| 2009-03-19 | 679,000 | 686,000 | 676,000 | 684,000 | 6,625 | 1,710 |
| 2009-03-18 | 672,000 | 676,000 | 661,000 | 667,000 | 5,918 | 1,667.50 |
| 2009-03-17 | 660,000 | 666,000 | 655,000 | 662,000 | 6,347 | 1,655 |
| 2009-03-16 | 663,000 | 676,000 | 640,000 | 644,000 | 9,255 | 1,610 |
| 2009-03-13 | 681,000 | 685,000 | 669,000 | 675,000 | 9,553 | 1,687.50 |
| 2009-03-12 | 666,000 | 673,000 | 647,000 | 651,000 | 7,878 | 1,627.50 |
| 2009-03-11 | 668,000 | 688,000 | 666,000 | 686,000 | 8,694 | 1,715 |
| 2009-03-10 | 657,000 | 662,000 | 654,000 | 659,000 | 8,719 | 1,647.50 |
| 2009-03-09 | 640,000 | 654,000 | 639,000 | 648,000 | 9,076 | 1,620 |
| 2009-03-06 | 625,000 | 637,000 | 615,000 | 620,000 | 8,218 | 1,550 |
| 2009-03-05 | 639,000 | 650,000 | 636,000 | 644,000 | 9,840 | 1,610 |
| 2009-03-04 | 594,000 | 621,000 | 588,000 | 615,000 | 10,315 | 1,537.50 |
| 2009-03-03 | 583,000 | 607,000 | 582,000 | 589,000 | 12,333 | 1,472.50 |
| 2009-03-02 | 657,000 | 659,000 | 620,000 | 625,000 | 13,923 | 1,562.50 |
| 2009-02-27 | 664,000 | 688,000 | 661,000 | 678,000 | 14,759 | 1,695 |
| 2009-02-26 | 652,000 | 670,000 | 645,000 | 654,000 | 7,922 | 1,635 |
| 2009-02-25 | 660,000 | 660,000 | 640,000 | 652,000 | 4,984 | 1,630 |
| 2009-02-24 | 637,000 | 645,000 | 635,000 | 642,000 | 5,441 | 1,605 |
| 2009-02-23 | 643,000 | 665,000 | 638,000 | 655,000 | 5,899 | 1,637.50 |
| 2009-02-20 | 674,000 | 677,000 | 662,000 | 663,000 | 7,743 | 1,657.50 |
| 2009-02-19 | 656,000 | 668,000 | 646,000 | 655,000 | 6,140 | 1,637.50 |
| 2009-02-18 | 659,000 | 675,000 | 653,000 | 660,000 | 8,209 | 1,650 |
| 2009-02-17 | 688,000 | 689,000 | 679,000 | 679,000 | 3,669 | 1,697.50 |
| 2009-02-16 | 703,000 | 705,000 | 682,000 | 687,000 | 7,018 | 1,717.50 |
| 2009-02-13 | 677,000 | 705,000 | 669,000 | 693,000 | 11,306 | 1,732.50 |
| 2009-02-12 | 683,000 | 685,000 | 665,000 | 667,000 | 8,414 | 1,667.50 |
| 2009-02-10 | 699,000 | 705,000 | 683,000 | 693,000 | 6,403 | 1,732.50 |
| 2009-02-09 | 715,000 | 724,000 | 691,000 | 698,000 | 7,792 | 1,745 |
| 2009-02-06 | 747,000 | 755,000 | 700,000 | 706,000 | 11,252 | 1,765 |
| 2009-02-05 | 712,000 | 751,000 | 706,000 | 720,000 | 12,772 | 1,800 |
| 2009-02-04 | 683,000 | 725,000 | 678,000 | 717,000 | 17,528 | 1,792.50 |
| 2009-02-03 | 670,000 | 685,000 | 664,000 | 668,000 | 6,314 | 1,670 |
| 2009-02-02 | 658,000 | 685,000 | 657,000 | 668,000 | 6,182 | 1,670 |
| 2009-01-30 | 674,000 | 680,000 | 660,000 | 663,000 | 6,654 | 1,657.50 |
| 2009-01-29 | 705,000 | 708,000 | 684,000 | 693,000 | 7,407 | 1,732.50 |
| 2009-01-28 | 663,000 | 687,000 | 660,000 | 680,000 | 7,038 | 1,700 |
| 2009-01-27 | 658,000 | 690,000 | 655,000 | 683,000 | 9,679 | 1,707.50 |
| 2009-01-26 | 655,000 | 665,000 | 640,000 | 657,000 | 6,506 | 1,642.50 |
| 2009-01-23 | 680,000 | 683,000 | 639,000 | 648,000 | 7,552 | 1,620 |
| 2009-01-22 | 695,000 | 696,000 | 671,000 | 689,000 | 9,331 | 1,722.50 |
| 2009-01-21 | 660,000 | 696,000 | 660,000 | 670,000 | 7,767 | 1,675 |
| 2009-01-20 | 689,000 | 692,000 | 665,000 | 675,000 | 7,559 | 1,687.50 |
| 2009-01-19 | 703,000 | 721,000 | 703,000 | 709,000 | 7,544 | 1,772.50 |
| 2009-01-16 | 669,000 | 706,000 | 653,000 | 694,000 | 10,339 | 1,735 |
| 2009-01-15 | 665,000 | 665,000 | 648,000 | 650,000 | 7,584 | 1,625 |
| 2009-01-14 | 670,000 | 684,000 | 662,000 | 678,000 | 7,999 | 1,695 |
| 2009-01-13 | 639,000 | 652,000 | 630,000 | 644,000 | 9,477 | 1,610 |
| 2009-01-09 | 680,000 | 708,000 | 679,000 | 699,000 | 10,242 | 1,747.50 |
| 2009-01-08 | 696,000 | 700,000 | 676,000 | 679,000 | 11,497 | 1,697.50 |
| 2009-01-07 | 711,000 | 749,000 | 709,000 | 746,000 | 10,847 | 1,865 |
| 2009-01-06 | 715,000 | 719,000 | 698,000 | 706,000 | 8,791 | 1,765 |
| 2009-01-05 | 750,000 | 762,000 | 721,000 | 721,000 | 7,005 | 1,802.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
