1712 (株)ダイセキ環境ソリューション 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 | 112,800 | 113,300 | 112,700 | 113,300 | 34 | 472.08 |
| 2009-12-29 | 113,000 | 113,000 | 112,000 | 112,800 | 26 | 470 |
| 2009-12-28 | 112,800 | 113,000 | 111,600 | 112,000 | 39 | 466.67 |
| 2009-12-25 | 111,000 | 113,000 | 111,000 | 112,100 | 51 | 467.08 |
| 2009-12-24 | 111,200 | 112,800 | 111,000 | 111,500 | 55 | 464.58 |
| 2009-12-22 | 112,500 | 112,900 | 110,100 | 110,700 | 83 | 461.25 |
| 2009-12-21 | 111,800 | 112,500 | 110,800 | 110,900 | 131 | 462.08 |
| 2009-12-18 | 112,800 | 113,800 | 111,100 | 112,800 | 74 | 470 |
| 2009-12-17 | 114,000 | 114,600 | 112,700 | 112,800 | 55 | 470 |
| 2009-12-16 | 114,200 | 114,600 | 112,200 | 114,600 | 46 | 477.50 |
| 2009-12-15 | 114,000 | 114,500 | 113,000 | 113,600 | 37 | 473.33 |
| 2009-12-14 | 112,600 | 113,400 | 112,000 | 112,800 | 43 | 470 |
| 2009-12-11 | 111,800 | 114,100 | 111,800 | 112,600 | 45 | 469.17 |
| 2009-12-10 | 114,500 | 114,500 | 112,300 | 112,500 | 66 | 468.75 |
| 2009-12-09 | 115,000 | 115,000 | 110,700 | 110,900 | 102 | 462.08 |
| 2009-12-08 | 115,200 | 116,000 | 115,000 | 115,000 | 56 | 479.17 |
| 2009-12-07 | 117,600 | 118,000 | 115,000 | 115,200 | 85 | 480 |
| 2009-12-04 | 118,000 | 118,000 | 115,000 | 116,500 | 117 | 485.42 |
| 2009-12-03 | 115,200 | 118,600 | 115,200 | 117,800 | 121 | 490.83 |
| 2009-12-02 | 114,200 | 115,900 | 112,900 | 115,000 | 152 | 479.17 |
| 2009-12-01 | 112,000 | 116,800 | 111,800 | 115,000 | 261 | 479.17 |
| 2009-11-30 | 116,700 | 117,000 | 110,000 | 110,000 | 563 | 458.33 |
| 2009-11-27 | 125,000 | 125,000 | 118,600 | 118,600 | 132 | 494.17 |
| 2009-11-26 | 126,300 | 126,500 | 120,100 | 124,000 | 40 | 516.67 |
| 2009-11-25 | 127,300 | 128,000 | 127,100 | 127,300 | 54 | 530.42 |
| 2009-11-24 | 130,000 | 138,400 | 129,200 | 129,300 | 67 | 538.75 |
| 2009-11-20 | 127,200 | 131,300 | 127,200 | 131,000 | 31 | 545.83 |
| 2009-11-19 | 131,400 | 134,000 | 129,000 | 129,200 | 81 | 538.33 |
| 2009-11-18 | 139,400 | 140,000 | 133,400 | 133,400 | 69 | 555.83 |
| 2009-11-17 | 139,500 | 140,000 | 138,000 | 139,900 | 47 | 582.92 |
| 2009-11-16 | 140,000 | 140,100 | 138,200 | 139,000 | 27 | 579.17 |
| 2009-11-13 | 140,000 | 141,200 | 136,000 | 140,300 | 28 | 584.58 |
| 2009-11-12 | 140,100 | 140,100 | 135,600 | 138,300 | 45 | 576.25 |
| 2009-11-11 | 146,300 | 146,300 | 142,500 | 142,600 | 31 | 594.17 |
| 2009-11-10 | 143,500 | 148,000 | 143,400 | 146,600 | 51 | 610.83 |
| 2009-11-09 | 142,600 | 143,300 | 140,500 | 143,300 | 32 | 597.08 |
| 2009-11-06 | 140,000 | 141,100 | 138,700 | 141,000 | 35 | 587.50 |
| 2009-11-05 | 139,800 | 139,800 | 136,700 | 139,600 | 31 | 581.67 |
| 2009-11-04 | 139,300 | 139,300 | 138,100 | 138,200 | 15 | 575.83 |
| 2009-11-02 | 136,500 | 141,300 | 136,500 | 141,300 | 46 | 588.75 |
| 2009-10-30 | 144,700 | 146,400 | 143,200 | 145,900 | 64 | 607.92 |
| 2009-10-29 | 135,100 | 143,400 | 135,100 | 143,400 | 60 | 597.50 |
| 2009-10-28 | 144,500 | 144,500 | 137,200 | 138,900 | 59 | 578.75 |
| 2009-10-27 | 141,900 | 142,600 | 134,900 | 142,600 | 147 | 594.17 |
| 2009-10-26 | 146,800 | 148,800 | 141,400 | 145,100 | 86 | 604.58 |
| 2009-10-23 | 143,800 | 148,000 | 143,300 | 146,800 | 146 | 611.67 |
| 2009-10-22 | 138,000 | 139,800 | 137,000 | 139,800 | 121 | 582.50 |
| 2009-10-21 | 131,000 | 134,900 | 131,000 | 134,700 | 163 | 561.25 |
| 2009-10-20 | 129,900 | 132,000 | 129,500 | 131,400 | 119 | 547.50 |
| 2009-10-19 | 131,500 | 131,900 | 130,000 | 131,900 | 63 | 549.58 |
| 2009-10-16 | 133,700 | 133,800 | 131,000 | 131,500 | 92 | 547.92 |
| 2009-10-15 | 136,200 | 136,200 | 134,500 | 134,900 | 76 | 562.08 |
| 2009-10-14 | 132,600 | 136,000 | 132,500 | 135,700 | 117 | 565.42 |
| 2009-10-13 | 132,000 | 133,900 | 131,000 | 133,900 | 132 | 557.92 |
| 2009-10-09 | 131,900 | 133,500 | 129,900 | 132,100 | 175 | 550.42 |
| 2009-10-08 | 133,000 | 133,000 | 129,400 | 131,300 | 86 | 547.08 |
| 2009-10-07 | 132,900 | 132,900 | 129,100 | 131,000 | 149 | 545.83 |
| 2009-10-06 | 130,100 | 131,700 | 127,000 | 131,100 | 230 | 546.25 |
| 2009-10-05 | 127,300 | 135,000 | 127,300 | 128,800 | 212 | 536.67 |
| 2009-10-02 | 131,600 | 134,000 | 127,800 | 130,100 | 269 | 542.08 |
| 2009-10-01 | 142,900 | 144,300 | 139,500 | 139,600 | 113 | 581.67 |
| 2009-09-30 | 147,100 | 147,700 | 141,100 | 146,900 | 135 | 612.08 |
| 2009-09-29 | 150,000 | 154,600 | 148,700 | 149,100 | 250 | 621.25 |
| 2009-09-28 | 160,100 | 163,000 | 157,800 | 159,900 | 59 | 666.25 |
| 2009-09-25 | 164,900 | 164,900 | 157,800 | 157,800 | 98 | 657.50 |
| 2009-09-24 | 163,000 | 164,900 | 160,000 | 164,900 | 78 | 687.08 |
| 2009-09-18 | 159,000 | 163,500 | 157,600 | 160,000 | 69 | 666.67 |
| 2009-09-17 | 158,800 | 160,000 | 158,500 | 159,000 | 40 | 662.50 |
| 2009-09-16 | 161,700 | 162,900 | 157,600 | 157,800 | 72 | 657.50 |
| 2009-09-15 | 161,700 | 163,500 | 161,600 | 161,600 | 53 | 673.33 |
| 2009-09-14 | 164,900 | 167,100 | 161,900 | 162,700 | 59 | 677.92 |
| 2009-09-11 | 163,100 | 165,700 | 162,100 | 163,400 | 93 | 680.83 |
| 2009-09-10 | 162,200 | 164,000 | 161,800 | 163,000 | 61 | 679.17 |
| 2009-09-09 | 166,700 | 166,700 | 162,000 | 164,000 | 106 | 683.33 |
| 2009-09-08 | 165,000 | 166,400 | 164,800 | 166,000 | 31 | 691.67 |
| 2009-09-07 | 168,000 | 168,100 | 164,000 | 164,000 | 95 | 683.33 |
| 2009-09-04 | 172,000 | 172,000 | 167,200 | 168,100 | 120 | 700.42 |
| 2009-09-03 | 171,600 | 171,800 | 171,300 | 171,400 | 60 | 714.17 |
| 2009-09-02 | 173,300 | 173,300 | 171,400 | 171,800 | 78 | 715.83 |
| 2009-09-01 | 173,800 | 174,900 | 173,500 | 173,500 | 65 | 722.92 |
| 2009-08-31 | 178,000 | 178,000 | 173,200 | 173,800 | 91 | 724.17 |
| 2009-08-28 | 174,100 | 179,800 | 173,000 | 178,200 | 156 | 742.50 |
| 2009-08-27 | 173,000 | 173,300 | 172,000 | 172,500 | 25 | 718.75 |
| 2009-08-26 | 171,700 | 173,100 | 171,200 | 172,000 | 31 | 716.67 |
| 2009-08-25 | 173,800 | 173,800 | 171,700 | 171,800 | 48 | 715.83 |
| 2009-08-24 | 173,000 | 174,000 | 172,000 | 173,900 | 57 | 724.58 |
| 2009-08-21 | 172,800 | 172,800 | 171,100 | 171,100 | 28 | 712.92 |
| 2009-08-20 | 171,200 | 172,900 | 171,100 | 171,800 | 32 | 715.83 |
| 2009-08-19 | 172,500 | 172,700 | 171,100 | 171,200 | 60 | 713.33 |
| 2009-08-18 | 172,500 | 174,300 | 171,000 | 171,800 | 130 | 715.83 |
| 2009-08-17 | 172,100 | 174,300 | 172,100 | 172,400 | 54 | 718.33 |
| 2009-08-14 | 172,400 | 172,500 | 171,900 | 172,000 | 125 | 716.67 |
| 2009-08-13 | 172,600 | 174,000 | 172,500 | 172,700 | 34 | 719.58 |
| 2009-08-12 | 172,800 | 173,000 | 172,500 | 172,700 | 64 | 719.58 |
| 2009-08-11 | 176,900 | 177,600 | 172,900 | 173,500 | 86 | 722.92 |
| 2009-08-10 | 173,900 | 176,900 | 173,900 | 175,600 | 48 | 731.67 |
| 2009-08-07 | 173,800 | 175,800 | 173,700 | 173,900 | 36 | 724.58 |
| 2009-08-06 | 177,100 | 177,500 | 174,100 | 174,800 | 95 | 728.33 |
| 2009-08-05 | 179,800 | 179,900 | 175,000 | 177,000 | 84 | 737.50 |
| 2009-08-04 | 179,800 | 180,000 | 179,400 | 179,600 | 59 | 748.33 |
| 2009-08-03 | 182,000 | 182,000 | 179,400 | 179,800 | 43 | 749.17 |
| 2009-07-31 | 180,000 | 182,000 | 179,800 | 180,000 | 17 | 750 |
| 2009-07-30 | 182,900 | 182,900 | 179,000 | 180,000 | 31 | 750 |
| 2009-07-29 | 179,600 | 182,000 | 179,600 | 179,900 | 23 | 749.58 |
| 2009-07-28 | 179,600 | 181,600 | 179,600 | 181,600 | 29 | 756.67 |
| 2009-07-27 | 181,000 | 183,200 | 178,600 | 180,300 | 35 | 751.25 |
| 2009-07-24 | 184,900 | 184,900 | 178,600 | 181,000 | 48 | 754.17 |
| 2009-07-23 | 181,700 | 184,600 | 181,700 | 183,800 | 64 | 765.83 |
| 2009-07-22 | 176,200 | 182,400 | 176,200 | 182,400 | 70 | 760 |
| 2009-07-21 | 177,600 | 180,400 | 177,000 | 177,900 | 36 | 741.25 |
| 2009-07-17 | 174,400 | 179,400 | 174,400 | 177,600 | 26 | 740 |
| 2009-07-16 | 175,300 | 176,400 | 175,300 | 175,300 | 31 | 730.42 |
| 2009-07-15 | 176,400 | 177,800 | 175,000 | 175,000 | 90 | 729.17 |
| 2009-07-14 | 180,000 | 180,000 | 174,100 | 179,700 | 81 | 748.75 |
| 2009-07-13 | 185,000 | 185,000 | 170,000 | 180,000 | 112 | 750 |
| 2009-07-10 | 184,900 | 184,900 | 181,000 | 183,000 | 78 | 762.50 |
| 2009-07-09 | 179,800 | 180,500 | 179,800 | 180,500 | 41 | 752.08 |
| 2009-07-08 | 180,200 | 181,000 | 180,000 | 180,200 | 79 | 750.83 |
| 2009-07-07 | 182,200 | 185,400 | 182,000 | 182,200 | 93 | 759.17 |
| 2009-07-06 | 182,000 | 184,500 | 180,900 | 182,000 | 116 | 758.33 |
| 2009-07-03 | 184,300 | 184,800 | 181,900 | 182,000 | 98 | 758.33 |
| 2009-07-02 | 187,100 | 191,900 | 184,600 | 185,000 | 83 | 770.83 |
| 2009-07-01 | 185,500 | 189,800 | 184,500 | 187,100 | 157 | 779.58 |
| 2009-06-30 | 187,600 | 190,500 | 187,600 | 188,500 | 81 | 785.42 |
| 2009-06-29 | 192,700 | 192,700 | 188,000 | 188,000 | 27 | 783.33 |
| 2009-06-26 | 193,900 | 194,800 | 192,700 | 192,700 | 82 | 802.92 |
| 2009-06-25 | 189,500 | 194,000 | 189,400 | 192,900 | 34 | 803.75 |
| 2009-06-24 | 190,000 | 190,000 | 189,000 | 189,100 | 40 | 787.92 |
| 2009-06-23 | 191,200 | 192,000 | 188,600 | 189,400 | 45 | 789.17 |
| 2009-06-22 | 193,100 | 193,600 | 191,400 | 193,400 | 44 | 805.83 |
| 2009-06-19 | 194,000 | 194,700 | 191,000 | 191,900 | 75 | 799.58 |
| 2009-06-18 | 191,900 | 193,300 | 191,500 | 193,100 | 32 | 804.58 |
| 2009-06-17 | 191,300 | 194,800 | 187,000 | 194,800 | 67 | 811.67 |
| 2009-06-16 | 189,600 | 190,500 | 188,100 | 188,400 | 95 | 785 |
| 2009-06-15 | 191,800 | 194,500 | 190,200 | 190,900 | 81 | 795.42 |
| 2009-06-12 | 193,900 | 194,600 | 193,300 | 194,600 | 68 | 810.83 |
| 2009-06-11 | 194,700 | 194,700 | 191,900 | 192,900 | 89 | 803.75 |
| 2009-06-10 | 189,300 | 194,900 | 189,300 | 194,700 | 95 | 811.25 |
| 2009-06-09 | 199,600 | 199,600 | 191,500 | 195,300 | 142 | 813.75 |
| 2009-06-08 | 200,000 | 205,000 | 198,500 | 200,000 | 160 | 833.33 |
| 2009-06-05 | 190,500 | 198,000 | 190,500 | 198,000 | 245 | 825 |
| 2009-06-04 | 178,200 | 192,100 | 178,000 | 192,100 | 312 | 800.42 |
| 2009-06-03 | 173,200 | 178,500 | 173,000 | 177,000 | 111 | 737.50 |
| 2009-06-02 | 175,000 | 176,800 | 173,000 | 173,900 | 108 | 724.58 |
| 2009-06-01 | 171,100 | 174,600 | 171,000 | 173,100 | 93 | 721.25 |
| 2009-05-29 | 172,700 | 172,800 | 169,000 | 170,700 | 68 | 711.25 |
| 2009-05-28 | 171,900 | 175,000 | 171,900 | 173,300 | 49 | 722.08 |
| 2009-05-27 | 175,100 | 175,100 | 171,700 | 172,300 | 44 | 717.92 |
| 2009-05-26 | 173,500 | 175,000 | 171,500 | 175,000 | 77 | 729.17 |
| 2009-05-25 | 171,700 | 172,000 | 170,000 | 171,600 | 50 | 715 |
| 2009-05-22 | 171,900 | 171,900 | 169,000 | 169,400 | 68 | 705.83 |
| 2009-05-21 | 175,000 | 175,000 | 169,400 | 171,500 | 73 | 714.58 |
| 2009-05-20 | 178,000 | 178,000 | 171,000 | 172,000 | 77 | 716.67 |
| 2009-05-19 | 169,600 | 173,000 | 169,500 | 172,000 | 56 | 716.67 |
| 2009-05-18 | 171,200 | 171,200 | 168,600 | 170,000 | 74 | 708.33 |
| 2009-05-15 | 171,200 | 173,400 | 171,100 | 173,200 | 22 | 721.67 |
| 2009-05-14 | 170,600 | 173,500 | 170,500 | 172,400 | 43 | 718.33 |
| 2009-05-13 | 175,000 | 176,400 | 174,500 | 175,000 | 37 | 729.17 |
| 2009-05-12 | 175,000 | 175,000 | 173,100 | 173,100 | 30 | 721.25 |
| 2009-05-11 | 170,100 | 178,000 | 170,100 | 178,000 | 66 | 741.67 |
| 2009-05-08 | 169,900 | 170,900 | 167,000 | 168,500 | 52 | 702.08 |
| 2009-05-07 | 170,000 | 170,000 | 167,000 | 169,000 | 74 | 704.17 |
| 2009-05-01 | 166,000 | 167,000 | 164,000 | 164,200 | 48 | 684.17 |
| 2009-04-30 | 161,900 | 168,300 | 161,200 | 163,000 | 212 | 679.17 |
| 2009-04-28 | 170,300 | 173,600 | 163,200 | 164,900 | 179 | 687.08 |
| 2009-04-27 | 175,100 | 177,000 | 170,300 | 170,300 | 105 | 709.58 |
| 2009-04-24 | 175,100 | 175,400 | 174,100 | 174,200 | 76 | 725.83 |
| 2009-04-23 | 178,200 | 178,200 | 175,900 | 176,400 | 120 | 735 |
| 2009-04-22 | 180,000 | 180,500 | 178,800 | 179,900 | 85 | 749.58 |
| 2009-04-21 | 181,900 | 181,900 | 177,000 | 181,000 | 63 | 754.17 |
| 2009-04-20 | 186,000 | 186,000 | 180,000 | 182,000 | 147 | 758.33 |
| 2009-04-17 | 177,200 | 180,600 | 174,100 | 178,000 | 44 | 741.67 |
| 2009-04-16 | 181,900 | 182,100 | 177,100 | 177,100 | 66 | 737.92 |
| 2009-04-15 | 185,000 | 186,900 | 181,100 | 183,800 | 88 | 765.83 |
| 2009-04-14 | 180,000 | 189,000 | 180,000 | 186,600 | 123 | 777.50 |
| 2009-04-13 | 177,100 | 179,900 | 177,100 | 179,000 | 103 | 745.83 |
| 2009-04-10 | 173,800 | 176,500 | 160,000 | 176,000 | 158 | 733.33 |
| 2009-04-09 | 167,500 | 171,300 | 167,500 | 170,800 | 97 | 711.67 |
| 2009-04-08 | 167,500 | 168,500 | 165,000 | 167,400 | 39 | 697.50 |
| 2009-04-07 | 168,000 | 168,100 | 166,000 | 167,800 | 33 | 699.17 |
| 2009-04-06 | 169,900 | 169,900 | 165,000 | 166,500 | 66 | 693.75 |
| 2009-04-03 | 170,100 | 172,900 | 168,000 | 168,500 | 53 | 702.08 |
| 2009-04-02 | 170,900 | 170,900 | 167,500 | 168,100 | 109 | 700.42 |
| 2009-04-01 | 168,000 | 168,000 | 164,000 | 167,900 | 162 | 699.58 |
| 2009-03-31 | 174,100 | 178,500 | 173,000 | 177,000 | 30 | 737.50 |
| 2009-03-30 | 177,000 | 180,000 | 176,000 | 177,100 | 47 | 737.92 |
| 2009-03-27 | 180,200 | 180,200 | 176,100 | 177,000 | 50 | 737.50 |
| 2009-03-26 | 180,000 | 180,000 | 174,000 | 179,300 | 81 | 747.08 |
| 2009-03-25 | 162,700 | 173,000 | 162,700 | 171,000 | 72 | 712.50 |
| 2009-03-24 | 163,600 | 165,500 | 161,000 | 162,600 | 150 | 677.50 |
| 2009-03-23 | 163,200 | 164,500 | 162,000 | 163,800 | 41 | 682.50 |
| 2009-03-19 | 164,700 | 164,800 | 161,500 | 164,200 | 29 | 684.17 |
| 2009-03-18 | 161,500 | 163,700 | 160,700 | 162,700 | 53 | 677.92 |
| 2009-03-17 | 164,900 | 164,900 | 161,000 | 162,100 | 59 | 675.42 |
| 2009-03-16 | 166,000 | 166,000 | 163,000 | 165,000 | 49 | 687.50 |
| 2009-03-13 | 165,600 | 166,000 | 160,100 | 163,000 | 98 | 679.17 |
| 2009-03-12 | 166,900 | 167,200 | 157,500 | 165,800 | 38 | 690.83 |
| 2009-03-11 | 165,000 | 168,900 | 165,000 | 167,200 | 55 | 696.67 |
| 2009-03-10 | 164,300 | 164,300 | 156,400 | 159,000 | 23 | 662.50 |
| 2009-03-09 | 171,100 | 171,100 | 160,000 | 164,400 | 44 | 685 |
| 2009-03-06 | 177,400 | 177,400 | 173,500 | 173,600 | 27 | 723.33 |
| 2009-03-05 | 177,400 | 178,000 | 176,000 | 177,500 | 49 | 739.58 |
| 2009-03-04 | 179,000 | 179,000 | 176,400 | 177,000 | 42 | 737.50 |
| 2009-03-03 | 182,100 | 182,100 | 179,000 | 179,000 | 42 | 745.83 |
| 2009-03-02 | 180,000 | 182,700 | 178,300 | 182,700 | 18 | 761.25 |
| 2009-02-27 | 187,700 | 187,700 | 181,000 | 181,600 | 55 | 756.67 |
| 2009-02-26 | 177,800 | 183,800 | 177,800 | 183,800 | 26 | 765.83 |
| 2009-02-25 | 185,500 | 186,300 | 177,100 | 177,100 | 32 | 737.92 |
| 2009-02-24 | 174,000 | 185,000 | 173,000 | 185,000 | 69 | 770.83 |
| 2009-02-23 | 188,000 | 188,000 | 179,700 | 182,300 | 90 | 759.58 |
| 2009-02-20 | 196,100 | 196,100 | 190,000 | 191,000 | 40 | 795.83 |
| 2009-02-19 | 195,000 | 196,000 | 192,100 | 196,000 | 31 | 816.67 |
| 2009-02-18 | 187,000 | 191,200 | 185,100 | 191,200 | 26 | 796.67 |
| 2009-02-17 | 187,400 | 191,300 | 185,100 | 191,300 | 42 | 797.08 |
| 2009-02-16 | 194,100 | 194,100 | 193,400 | 193,400 | 24 | 805.83 |
| 2009-02-13 | 197,700 | 197,800 | 195,200 | 196,500 | 32 | 818.75 |
| 2009-02-12 | 192,300 | 195,200 | 192,300 | 194,800 | 23 | 811.67 |
| 2009-02-10 | 195,000 | 197,200 | 195,000 | 195,300 | 33 | 813.75 |
| 2009-02-09 | 195,600 | 198,000 | 195,500 | 196,300 | 51 | 817.92 |
| 2009-02-06 | 204,300 | 204,700 | 194,000 | 194,100 | 106 | 808.75 |
| 2009-02-05 | 210,000 | 210,000 | 204,600 | 204,600 | 43 | 852.50 |
| 2009-02-04 | 208,300 | 209,900 | 205,800 | 206,900 | 79 | 862.08 |
| 2009-02-03 | 210,000 | 214,300 | 207,400 | 207,400 | 46 | 864.17 |
| 2009-02-02 | 211,300 | 213,200 | 211,000 | 211,300 | 71 | 880.42 |
| 2009-01-30 | 213,100 | 215,000 | 212,600 | 213,100 | 67 | 887.92 |
| 2009-01-29 | 219,900 | 220,000 | 217,000 | 217,100 | 56 | 904.58 |
| 2009-01-28 | 220,200 | 222,500 | 216,600 | 217,500 | 75 | 906.25 |
| 2009-01-27 | 212,500 | 221,400 | 212,500 | 220,400 | 107 | 918.33 |
| 2009-01-26 | 210,300 | 215,000 | 210,300 | 211,100 | 85 | 879.58 |
| 2009-01-23 | 211,700 | 213,000 | 208,100 | 210,100 | 179 | 875.42 |
| 2009-01-22 | 215,800 | 218,700 | 213,200 | 214,100 | 115 | 892.08 |
| 2009-01-21 | 215,600 | 219,400 | 212,400 | 218,000 | 98 | 908.33 |
| 2009-01-20 | 219,500 | 221,300 | 218,100 | 219,600 | 215 | 915 |
| 2009-01-19 | 222,100 | 224,800 | 211,500 | 216,600 | 255 | 902.50 |
| 2009-01-16 | 200,100 | 224,000 | 200,100 | 220,600 | 578 | 919.17 |
| 2009-01-15 | 196,500 | 203,000 | 192,000 | 200,000 | 211 | 833.33 |
| 2009-01-14 | 200,000 | 200,000 | 189,000 | 196,800 | 302 | 820 |
| 2009-01-13 | 202,000 | 203,900 | 200,000 | 200,000 | 333 | 833.33 |
| 2009-01-09 | 215,000 | 217,000 | 205,000 | 210,000 | 583 | 875 |
| 2009-01-08 | 188,000 | 202,000 | 186,000 | 200,400 | 490 | 835 |
| 2009-01-07 | 175,700 | 189,900 | 175,700 | 188,400 | 165 | 785 |
| 2009-01-06 | 174,800 | 174,800 | 173,500 | 174,600 | 60 | 727.50 |
| 2009-01-05 | 173,100 | 175,000 | 172,100 | 172,100 | 15 | 717.08 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
