1662 石油資源開発(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 | 4,170 | 4,190 | 4,090 | 4,090 | 113,700 | 818 |
| 2009-12-29 | 4,250 | 4,250 | 4,170 | 4,190 | 141,700 | 838 |
| 2009-12-28 | 4,160 | 4,240 | 4,150 | 4,210 | 139,000 | 842 |
| 2009-12-25 | 4,140 | 4,190 | 4,130 | 4,180 | 115,900 | 836 |
| 2009-12-24 | 4,220 | 4,240 | 4,140 | 4,160 | 223,800 | 832 |
| 2009-12-22 | 4,200 | 4,200 | 4,130 | 4,150 | 201,300 | 830 |
| 2009-12-21 | 4,120 | 4,200 | 4,100 | 4,170 | 189,400 | 834 |
| 2009-12-18 | 4,090 | 4,100 | 4,010 | 4,080 | 215,300 | 816 |
| 2009-12-17 | 4,020 | 4,110 | 4,000 | 4,090 | 388,800 | 818 |
| 2009-12-16 | 4,080 | 4,100 | 3,980 | 4,000 | 327,100 | 800 |
| 2009-12-15 | 4,140 | 4,150 | 4,030 | 4,060 | 237,500 | 812 |
| 2009-12-14 | 4,280 | 4,280 | 4,090 | 4,140 | 365,000 | 828 |
| 2009-12-11 | 4,000 | 4,050 | 3,960 | 4,030 | 201,800 | 806 |
| 2009-12-10 | 4,060 | 4,060 | 3,900 | 3,950 | 332,900 | 790 |
| 2009-12-09 | 4,030 | 4,100 | 4,030 | 4,040 | 216,100 | 808 |
| 2009-12-08 | 4,090 | 4,130 | 4,050 | 4,080 | 147,400 | 816 |
| 2009-12-07 | 4,120 | 4,150 | 4,080 | 4,140 | 104,000 | 828 |
| 2009-12-04 | 4,070 | 4,070 | 3,990 | 4,040 | 171,200 | 808 |
| 2009-12-03 | 4,030 | 4,110 | 4,010 | 4,110 | 231,800 | 822 |
| 2009-12-02 | 4,010 | 4,060 | 3,940 | 3,990 | 233,300 | 798 |
| 2009-12-01 | 3,890 | 3,990 | 3,820 | 3,980 | 311,600 | 796 |
| 2009-11-30 | 3,840 | 3,930 | 3,840 | 3,930 | 239,000 | 786 |
| 2009-11-27 | 3,860 | 3,950 | 3,810 | 3,830 | 218,300 | 766 |
| 2009-11-26 | 3,990 | 4,020 | 3,950 | 3,960 | 169,300 | 792 |
| 2009-11-25 | 4,050 | 4,100 | 3,940 | 4,000 | 290,000 | 800 |
| 2009-11-24 | 4,120 | 4,150 | 3,920 | 3,980 | 288,200 | 796 |
| 2009-11-20 | 3,950 | 4,020 | 3,900 | 4,020 | 227,100 | 804 |
| 2009-11-19 | 4,040 | 4,080 | 3,910 | 4,040 | 374,900 | 808 |
| 2009-11-18 | 4,200 | 4,210 | 4,020 | 4,080 | 377,100 | 816 |
| 2009-11-17 | 4,300 | 4,360 | 4,230 | 4,250 | 161,100 | 850 |
| 2009-11-16 | 4,260 | 4,260 | 4,210 | 4,250 | 130,500 | 850 |
| 2009-11-13 | 4,450 | 4,470 | 4,360 | 4,360 | 150,000 | 872 |
| 2009-11-12 | 4,510 | 4,520 | 4,450 | 4,490 | 107,700 | 898 |
| 2009-11-11 | 4,660 | 4,670 | 4,490 | 4,500 | 188,700 | 900 |
| 2009-11-10 | 4,690 | 4,700 | 4,590 | 4,610 | 109,400 | 922 |
| 2009-11-09 | 4,590 | 4,620 | 4,510 | 4,590 | 84,700 | 918 |
| 2009-11-06 | 4,650 | 4,670 | 4,520 | 4,590 | 156,700 | 918 |
| 2009-11-05 | 4,540 | 4,620 | 4,540 | 4,600 | 221,100 | 920 |
| 2009-11-04 | 4,550 | 4,550 | 4,500 | 4,520 | 83,600 | 904 |
| 2009-11-02 | 4,470 | 4,500 | 4,440 | 4,500 | 141,400 | 900 |
| 2009-10-30 | 4,550 | 4,680 | 4,530 | 4,630 | 213,000 | 926 |
| 2009-10-29 | 4,570 | 4,600 | 4,500 | 4,500 | 269,200 | 900 |
| 2009-10-28 | 4,740 | 4,790 | 4,700 | 4,740 | 105,800 | 948 |
| 2009-10-27 | 4,870 | 4,870 | 4,690 | 4,710 | 106,700 | 942 |
| 2009-10-26 | 4,840 | 4,910 | 4,790 | 4,870 | 115,300 | 974 |
| 2009-10-23 | 4,930 | 4,960 | 4,910 | 4,920 | 115,600 | 984 |
| 2009-10-22 | 4,930 | 4,930 | 4,840 | 4,900 | 123,700 | 980 |
| 2009-10-21 | 4,880 | 4,910 | 4,840 | 4,900 | 98,900 | 980 |
| 2009-10-20 | 4,890 | 4,930 | 4,830 | 4,910 | 185,400 | 982 |
| 2009-10-19 | 4,800 | 4,840 | 4,700 | 4,790 | 127,300 | 958 |
| 2009-10-16 | 4,810 | 4,860 | 4,780 | 4,820 | 150,700 | 964 |
| 2009-10-15 | 4,780 | 4,790 | 4,720 | 4,760 | 94,100 | 952 |
| 2009-10-14 | 4,650 | 4,690 | 4,600 | 4,660 | 98,100 | 932 |
| 2009-10-13 | 4,640 | 4,730 | 4,620 | 4,620 | 125,800 | 924 |
| 2009-10-09 | 4,670 | 4,720 | 4,590 | 4,620 | 132,600 | 924 |
| 2009-10-08 | 4,590 | 4,700 | 4,550 | 4,660 | 265,900 | 932 |
| 2009-10-07 | 4,440 | 4,530 | 4,410 | 4,510 | 117,400 | 902 |
| 2009-10-06 | 4,360 | 4,400 | 4,340 | 4,390 | 71,000 | 878 |
| 2009-10-05 | 4,400 | 4,400 | 4,310 | 4,340 | 72,300 | 868 |
| 2009-10-02 | 4,500 | 4,500 | 4,390 | 4,450 | 133,600 | 890 |
| 2009-10-01 | 4,600 | 4,610 | 4,510 | 4,560 | 124,700 | 912 |
| 2009-09-30 | 4,540 | 4,580 | 4,510 | 4,580 | 98,000 | 916 |
| 2009-09-29 | 4,600 | 4,610 | 4,540 | 4,570 | 112,800 | 914 |
| 2009-09-28 | 4,550 | 4,580 | 4,530 | 4,560 | 116,500 | 912 |
| 2009-09-25 | 4,710 | 4,710 | 4,600 | 4,640 | 71,700 | 928 |
| 2009-09-24 | 4,710 | 4,760 | 4,660 | 4,760 | 102,900 | 952 |
| 2009-09-18 | 4,830 | 4,830 | 4,710 | 4,760 | 111,300 | 952 |
| 2009-09-17 | 4,700 | 4,850 | 4,700 | 4,850 | 151,900 | 970 |
| 2009-09-16 | 4,710 | 4,740 | 4,660 | 4,670 | 89,900 | 934 |
| 2009-09-15 | 4,800 | 4,810 | 4,660 | 4,700 | 78,500 | 940 |
| 2009-09-14 | 4,770 | 4,800 | 4,730 | 4,790 | 87,400 | 958 |
| 2009-09-11 | 4,880 | 4,880 | 4,770 | 4,820 | 132,000 | 964 |
| 2009-09-10 | 4,840 | 4,870 | 4,810 | 4,850 | 109,600 | 970 |
| 2009-09-09 | 4,800 | 4,860 | 4,780 | 4,830 | 112,200 | 966 |
| 2009-09-08 | 4,620 | 4,760 | 4,590 | 4,740 | 125,500 | 948 |
| 2009-09-07 | 4,650 | 4,650 | 4,580 | 4,610 | 67,500 | 922 |
| 2009-09-04 | 4,660 | 4,670 | 4,560 | 4,570 | 140,000 | 914 |
| 2009-09-03 | 4,680 | 4,690 | 4,640 | 4,690 | 69,800 | 938 |
| 2009-09-02 | 4,790 | 4,790 | 4,690 | 4,710 | 102,200 | 942 |
| 2009-09-01 | 4,840 | 4,900 | 4,810 | 4,890 | 83,200 | 978 |
| 2009-08-31 | 4,850 | 4,930 | 4,790 | 4,860 | 97,200 | 972 |
| 2009-08-28 | 4,880 | 4,890 | 4,800 | 4,840 | 123,200 | 968 |
| 2009-08-27 | 4,890 | 4,890 | 4,790 | 4,830 | 71,300 | 966 |
| 2009-08-26 | 4,910 | 4,920 | 4,830 | 4,880 | 84,000 | 976 |
| 2009-08-25 | 4,820 | 4,900 | 4,790 | 4,890 | 139,500 | 978 |
| 2009-08-24 | 4,810 | 4,850 | 4,790 | 4,830 | 93,000 | 966 |
| 2009-08-21 | 4,750 | 4,770 | 4,670 | 4,700 | 113,300 | 940 |
| 2009-08-20 | 4,760 | 4,810 | 4,740 | 4,790 | 102,900 | 958 |
| 2009-08-19 | 4,720 | 4,780 | 4,680 | 4,690 | 117,200 | 938 |
| 2009-08-18 | 4,670 | 4,750 | 4,670 | 4,740 | 92,400 | 948 |
| 2009-08-17 | 4,790 | 4,800 | 4,720 | 4,740 | 85,900 | 948 |
| 2009-08-14 | 4,840 | 4,870 | 4,810 | 4,840 | 99,000 | 968 |
| 2009-08-13 | 4,820 | 4,840 | 4,770 | 4,840 | 88,600 | 968 |
| 2009-08-12 | 4,810 | 4,810 | 4,750 | 4,770 | 86,800 | 954 |
| 2009-08-11 | 4,850 | 4,850 | 4,800 | 4,840 | 112,900 | 968 |
| 2009-08-10 | 4,900 | 4,910 | 4,830 | 4,880 | 108,300 | 976 |
| 2009-08-07 | 4,890 | 4,980 | 4,750 | 4,820 | 380,800 | 964 |
| 2009-08-06 | 4,770 | 4,850 | 4,720 | 4,840 | 173,000 | 968 |
| 2009-08-05 | 4,780 | 4,820 | 4,750 | 4,800 | 159,400 | 960 |
| 2009-08-04 | 4,800 | 4,810 | 4,750 | 4,760 | 147,800 | 952 |
| 2009-08-03 | 4,710 | 4,750 | 4,670 | 4,680 | 105,100 | 936 |
| 2009-07-31 | 4,690 | 4,690 | 4,620 | 4,670 | 113,100 | 934 |
| 2009-07-30 | 4,590 | 4,590 | 4,510 | 4,570 | 133,100 | 914 |
| 2009-07-29 | 4,570 | 4,630 | 4,550 | 4,580 | 203,700 | 916 |
| 2009-07-28 | 4,730 | 4,760 | 4,640 | 4,670 | 105,000 | 934 |
| 2009-07-27 | 4,790 | 4,810 | 4,740 | 4,760 | 91,000 | 952 |
| 2009-07-24 | 4,820 | 4,830 | 4,730 | 4,790 | 153,100 | 958 |
| 2009-07-23 | 4,720 | 4,760 | 4,640 | 4,670 | 142,600 | 934 |
| 2009-07-22 | 4,850 | 4,860 | 4,720 | 4,770 | 156,400 | 954 |
| 2009-07-21 | 4,830 | 4,830 | 4,780 | 4,820 | 160,000 | 964 |
| 2009-07-17 | 4,780 | 4,780 | 4,660 | 4,680 | 128,500 | 936 |
| 2009-07-16 | 4,780 | 4,840 | 4,680 | 4,690 | 125,800 | 938 |
| 2009-07-15 | 4,550 | 4,720 | 4,520 | 4,650 | 196,100 | 930 |
| 2009-07-14 | 4,560 | 4,600 | 4,520 | 4,560 | 139,400 | 912 |
| 2009-07-13 | 4,520 | 4,620 | 4,430 | 4,460 | 125,900 | 892 |
| 2009-07-10 | 4,670 | 4,750 | 4,560 | 4,600 | 211,400 | 920 |
| 2009-07-09 | 4,570 | 4,690 | 4,510 | 4,520 | 355,000 | 904 |
| 2009-07-08 | 4,650 | 4,730 | 4,510 | 4,690 | 394,100 | 938 |
| 2009-07-07 | 4,890 | 4,930 | 4,780 | 4,800 | 354,100 | 960 |
| 2009-07-06 | 5,030 | 5,040 | 4,890 | 4,940 | 203,700 | 988 |
| 2009-07-03 | 5,000 | 5,120 | 5,000 | 5,100 | 128,700 | 1,020 |
| 2009-07-02 | 5,340 | 5,340 | 5,140 | 5,190 | 243,300 | 1,038 |
| 2009-07-01 | 5,250 | 5,380 | 5,200 | 5,330 | 300,300 | 1,066 |
| 2009-06-30 | 5,170 | 5,420 | 5,140 | 5,350 | 530,100 | 1,070 |
| 2009-06-29 | 5,050 | 5,080 | 4,960 | 4,990 | 138,100 | 998 |
| 2009-06-26 | 5,180 | 5,190 | 5,070 | 5,110 | 136,200 | 1,022 |
| 2009-06-25 | 4,990 | 5,090 | 4,900 | 5,060 | 212,600 | 1,012 |
| 2009-06-24 | 4,830 | 5,010 | 4,830 | 4,950 | 246,600 | 990 |
| 2009-06-23 | 4,870 | 4,900 | 4,720 | 4,790 | 321,000 | 958 |
| 2009-06-22 | 5,080 | 5,160 | 5,070 | 5,120 | 148,800 | 1,024 |
| 2009-06-19 | 5,190 | 5,300 | 5,140 | 5,280 | 335,800 | 1,056 |
| 2009-06-18 | 5,170 | 5,210 | 5,010 | 5,060 | 169,300 | 1,012 |
| 2009-06-17 | 5,090 | 5,290 | 5,090 | 5,270 | 193,100 | 1,054 |
| 2009-06-16 | 5,400 | 5,400 | 5,160 | 5,190 | 304,200 | 1,038 |
| 2009-06-15 | 5,550 | 5,570 | 5,490 | 5,510 | 111,800 | 1,102 |
| 2009-06-12 | 5,640 | 5,640 | 5,470 | 5,620 | 329,600 | 1,124 |
| 2009-06-11 | 5,690 | 5,700 | 5,520 | 5,600 | 197,100 | 1,120 |
| 2009-06-10 | 5,590 | 5,650 | 5,540 | 5,600 | 297,900 | 1,120 |
| 2009-06-09 | 5,410 | 5,500 | 5,340 | 5,370 | 225,400 | 1,074 |
| 2009-06-08 | 5,420 | 5,660 | 5,250 | 5,310 | 533,500 | 1,062 |
| 2009-06-05 | 5,100 | 5,610 | 4,970 | 5,380 | 1,098,200 | 1,076 |
| 2009-06-04 | 4,980 | 5,020 | 4,950 | 5,000 | 354,600 | 1,000 |
| 2009-06-03 | 4,990 | 5,020 | 4,950 | 4,990 | 211,100 | 998 |
| 2009-06-02 | 5,260 | 5,270 | 4,970 | 4,980 | 449,600 | 996 |
| 2009-06-01 | 5,050 | 5,190 | 4,990 | 5,110 | 398,600 | 1,022 |
| 2009-05-29 | 4,570 | 4,950 | 4,540 | 4,910 | 506,400 | 982 |
| 2009-05-28 | 4,410 | 4,490 | 4,410 | 4,470 | 119,200 | 894 |
| 2009-05-27 | 4,570 | 4,570 | 4,410 | 4,430 | 168,200 | 886 |
| 2009-05-26 | 4,430 | 4,520 | 4,400 | 4,500 | 129,900 | 900 |
| 2009-05-25 | 4,400 | 4,460 | 4,390 | 4,400 | 111,700 | 880 |
| 2009-05-22 | 4,300 | 4,400 | 4,300 | 4,390 | 177,800 | 878 |
| 2009-05-21 | 4,430 | 4,430 | 4,350 | 4,400 | 211,800 | 880 |
| 2009-05-20 | 4,250 | 4,380 | 4,230 | 4,350 | 172,200 | 870 |
| 2009-05-19 | 4,200 | 4,220 | 4,110 | 4,160 | 115,700 | 832 |
| 2009-05-18 | 4,040 | 4,070 | 4,020 | 4,050 | 97,300 | 810 |
| 2009-05-15 | 4,100 | 4,200 | 4,070 | 4,140 | 213,400 | 828 |
| 2009-05-14 | 4,160 | 4,160 | 3,980 | 4,000 | 314,500 | 800 |
| 2009-05-13 | 4,250 | 4,340 | 4,230 | 4,290 | 150,200 | 858 |
| 2009-05-12 | 4,180 | 4,260 | 4,160 | 4,200 | 125,400 | 840 |
| 2009-05-11 | 4,190 | 4,260 | 4,150 | 4,230 | 174,700 | 846 |
| 2009-05-08 | 4,100 | 4,220 | 4,060 | 4,180 | 344,500 | 836 |
| 2009-05-07 | 4,020 | 4,190 | 3,990 | 4,140 | 274,300 | 828 |
| 2009-05-01 | 3,870 | 3,960 | 3,840 | 3,940 | 125,500 | 788 |
| 2009-04-30 | 3,800 | 3,890 | 3,780 | 3,870 | 197,200 | 774 |
| 2009-04-28 | 3,820 | 3,880 | 3,650 | 3,650 | 166,700 | 730 |
| 2009-04-27 | 3,900 | 3,900 | 3,740 | 3,780 | 120,700 | 756 |
| 2009-04-24 | 3,830 | 3,880 | 3,780 | 3,800 | 149,200 | 760 |
| 2009-04-23 | 3,830 | 3,830 | 3,780 | 3,780 | 127,400 | 756 |
| 2009-04-22 | 3,860 | 3,880 | 3,780 | 3,810 | 144,400 | 762 |
| 2009-04-21 | 3,900 | 3,920 | 3,790 | 3,820 | 182,400 | 764 |
| 2009-04-20 | 4,110 | 4,110 | 3,990 | 4,010 | 82,200 | 802 |
| 2009-04-17 | 4,080 | 4,120 | 4,030 | 4,040 | 101,900 | 808 |
| 2009-04-16 | 4,100 | 4,180 | 4,030 | 4,050 | 130,200 | 810 |
| 2009-04-15 | 4,080 | 4,130 | 4,050 | 4,090 | 141,200 | 818 |
| 2009-04-14 | 4,100 | 4,170 | 4,040 | 4,120 | 175,100 | 824 |
| 2009-04-13 | 4,060 | 4,180 | 4,020 | 4,120 | 129,100 | 824 |
| 2009-04-10 | 4,050 | 4,070 | 3,990 | 4,030 | 130,800 | 806 |
| 2009-04-09 | 4,030 | 4,050 | 3,930 | 3,970 | 167,000 | 794 |
| 2009-04-08 | 4,080 | 4,080 | 3,940 | 3,960 | 185,400 | 792 |
| 2009-04-07 | 4,140 | 4,200 | 4,130 | 4,160 | 118,200 | 832 |
| 2009-04-06 | 4,210 | 4,250 | 4,170 | 4,230 | 136,100 | 846 |
| 2009-04-03 | 4,230 | 4,260 | 4,090 | 4,110 | 132,200 | 822 |
| 2009-04-02 | 4,110 | 4,150 | 4,010 | 4,130 | 256,900 | 826 |
| 2009-04-01 | 4,020 | 4,150 | 3,960 | 4,100 | 188,000 | 820 |
| 2009-03-31 | 4,040 | 4,190 | 3,910 | 3,970 | 262,100 | 794 |
| 2009-03-30 | 4,290 | 4,360 | 4,010 | 4,010 | 131,900 | 802 |
| 2009-03-27 | 4,380 | 4,450 | 4,270 | 4,290 | 168,000 | 858 |
| 2009-03-26 | 4,240 | 4,340 | 4,220 | 4,270 | 112,100 | 854 |
| 2009-03-25 | 4,300 | 4,310 | 4,160 | 4,230 | 141,300 | 846 |
| 2009-03-24 | 4,300 | 4,330 | 4,080 | 4,270 | 336,800 | 854 |
| 2009-03-23 | 3,920 | 4,140 | 3,870 | 4,110 | 330,200 | 822 |
| 2009-03-19 | 3,840 | 3,900 | 3,780 | 3,840 | 159,100 | 768 |
| 2009-03-18 | 3,850 | 3,860 | 3,740 | 3,790 | 190,100 | 758 |
| 2009-03-17 | 3,820 | 3,870 | 3,750 | 3,770 | 225,600 | 754 |
| 2009-03-16 | 3,810 | 3,860 | 3,720 | 3,770 | 160,000 | 754 |
| 2009-03-13 | 3,790 | 3,840 | 3,780 | 3,800 | 191,600 | 760 |
| 2009-03-12 | 3,770 | 3,780 | 3,610 | 3,650 | 189,000 | 730 |
| 2009-03-11 | 3,770 | 3,840 | 3,720 | 3,830 | 220,200 | 766 |
| 2009-03-10 | 3,760 | 3,820 | 3,620 | 3,620 | 287,000 | 724 |
| 2009-03-09 | 3,740 | 3,790 | 3,670 | 3,710 | 382,700 | 742 |
| 2009-03-06 | 3,500 | 3,630 | 3,470 | 3,590 | 263,300 | 718 |
| 2009-03-05 | 3,560 | 3,680 | 3,530 | 3,620 | 364,600 | 724 |
| 2009-03-04 | 3,260 | 3,400 | 3,230 | 3,380 | 163,300 | 676 |
| 2009-03-03 | 3,300 | 3,300 | 3,210 | 3,230 | 284,100 | 646 |
| 2009-03-02 | 3,530 | 3,540 | 3,380 | 3,430 | 200,000 | 686 |
| 2009-02-27 | 3,600 | 3,670 | 3,530 | 3,630 | 316,700 | 726 |
| 2009-02-26 | 3,510 | 3,630 | 3,510 | 3,570 | 250,200 | 714 |
| 2009-02-25 | 3,520 | 3,590 | 3,460 | 3,490 | 271,600 | 698 |
| 2009-02-24 | 3,460 | 3,510 | 3,430 | 3,470 | 162,400 | 694 |
| 2009-02-23 | 3,620 | 3,640 | 3,470 | 3,560 | 288,600 | 712 |
| 2009-02-20 | 3,730 | 3,760 | 3,650 | 3,730 | 204,400 | 746 |
| 2009-02-19 | 3,660 | 3,730 | 3,550 | 3,660 | 305,000 | 732 |
| 2009-02-18 | 3,680 | 3,710 | 3,580 | 3,710 | 328,900 | 742 |
| 2009-02-17 | 3,900 | 3,900 | 3,780 | 3,790 | 194,000 | 758 |
| 2009-02-16 | 3,820 | 3,940 | 3,750 | 3,900 | 260,500 | 780 |
| 2009-02-13 | 3,680 | 3,850 | 3,630 | 3,820 | 336,600 | 764 |
| 2009-02-12 | 3,760 | 3,810 | 3,600 | 3,670 | 708,800 | 734 |
| 2009-02-10 | 4,080 | 4,130 | 3,860 | 3,970 | 486,000 | 794 |
| 2009-02-09 | 4,340 | 4,370 | 4,040 | 4,080 | 375,700 | 816 |
| 2009-02-06 | 4,580 | 4,590 | 4,290 | 4,300 | 260,700 | 860 |
| 2009-02-05 | 4,510 | 4,650 | 4,460 | 4,480 | 200,500 | 896 |
| 2009-02-04 | 4,360 | 4,670 | 4,310 | 4,600 | 317,600 | 920 |
| 2009-02-03 | 4,320 | 4,400 | 4,240 | 4,270 | 151,800 | 854 |
| 2009-02-02 | 4,180 | 4,410 | 4,180 | 4,310 | 164,200 | 862 |
| 2009-01-30 | 4,210 | 4,290 | 4,180 | 4,220 | 119,700 | 844 |
| 2009-01-29 | 4,350 | 4,390 | 4,230 | 4,390 | 269,400 | 878 |
| 2009-01-28 | 4,300 | 4,420 | 4,240 | 4,360 | 142,900 | 872 |
| 2009-01-27 | 4,200 | 4,450 | 4,190 | 4,400 | 174,600 | 880 |
| 2009-01-26 | 4,220 | 4,260 | 4,130 | 4,170 | 125,500 | 834 |
| 2009-01-23 | 4,240 | 4,310 | 4,120 | 4,150 | 203,100 | 830 |
| 2009-01-22 | 4,350 | 4,380 | 4,160 | 4,310 | 212,000 | 862 |
| 2009-01-21 | 4,280 | 4,420 | 4,210 | 4,210 | 349,100 | 842 |
| 2009-01-20 | 4,500 | 4,500 | 4,250 | 4,330 | 156,900 | 866 |
| 2009-01-19 | 4,480 | 4,710 | 4,470 | 4,510 | 185,200 | 902 |
| 2009-01-16 | 4,290 | 4,560 | 4,240 | 4,520 | 184,900 | 904 |
| 2009-01-15 | 4,150 | 4,280 | 4,110 | 4,190 | 125,000 | 838 |
| 2009-01-14 | 4,230 | 4,300 | 4,160 | 4,260 | 171,900 | 852 |
| 2009-01-13 | 4,090 | 4,180 | 4,080 | 4,130 | 152,900 | 826 |
| 2009-01-09 | 4,330 | 4,400 | 4,260 | 4,340 | 202,200 | 868 |
| 2009-01-08 | 4,240 | 4,350 | 4,210 | 4,230 | 232,900 | 846 |
| 2009-01-07 | 4,350 | 4,540 | 4,320 | 4,490 | 311,900 | 898 |
| 2009-01-06 | 4,190 | 4,460 | 4,180 | 4,340 | 517,900 | 868 |
| 2009-01-05 | 4,000 | 4,070 | 3,940 | 4,020 | 297,600 | 804 |
分割・併合履歴 ： [2024-09-27]1株→5株
