2121 (株)MIXI 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 | 751,000 | 754,000 | 728,000 | 732,000 | 2,106 | 1,464 |
| 2009-12-29 | 775,000 | 777,000 | 742,000 | 745,000 | 3,564 | 1,490 |
| 2009-12-28 | 767,000 | 781,000 | 763,000 | 775,000 | 2,826 | 1,550 |
| 2009-12-25 | 761,000 | 780,000 | 754,000 | 765,000 | 3,674 | 1,530 |
| 2009-12-24 | 780,000 | 783,000 | 761,000 | 764,000 | 3,261 | 1,528 |
| 2009-12-22 | 810,000 | 817,000 | 767,000 | 775,000 | 5,649 | 1,550 |
| 2009-12-21 | 774,000 | 803,000 | 762,000 | 801,000 | 4,388 | 1,602 |
| 2009-12-18 | 773,000 | 785,000 | 750,000 | 766,000 | 3,796 | 1,532 |
| 2009-12-17 | 804,000 | 813,000 | 760,000 | 763,000 | 4,003 | 1,526 |
| 2009-12-16 | 832,000 | 838,000 | 800,000 | 801,000 | 3,293 | 1,602 |
| 2009-12-15 | 813,000 | 830,000 | 807,000 | 830,000 | 2,953 | 1,660 |
| 2009-12-14 | 812,000 | 832,000 | 802,000 | 807,000 | 2,619 | 1,614 |
| 2009-12-11 | 829,000 | 836,000 | 798,000 | 802,000 | 2,416 | 1,604 |
| 2009-12-10 | 844,000 | 865,000 | 801,000 | 814,000 | 3,015 | 1,628 |
| 2009-12-09 | 851,000 | 864,000 | 825,000 | 854,000 | 5,566 | 1,708 |
| 2009-12-08 | 781,000 | 849,000 | 781,000 | 849,000 | 6,470 | 1,698 |
| 2009-12-07 | 815,000 | 822,000 | 782,000 | 784,000 | 3,684 | 1,568 |
| 2009-12-04 | 765,000 | 805,000 | 754,000 | 805,000 | 4,816 | 1,610 |
| 2009-12-03 | 768,000 | 782,000 | 753,000 | 761,000 | 2,425 | 1,522 |
| 2009-12-02 | 774,000 | 813,000 | 752,000 | 764,000 | 5,612 | 1,528 |
| 2009-12-01 | 705,000 | 782,000 | 705,000 | 764,000 | 6,450 | 1,528 |
| 2009-11-30 | 689,000 | 704,000 | 683,000 | 700,000 | 1,115 | 1,400 |
| 2009-11-27 | 689,000 | 692,000 | 671,000 | 671,000 | 1,349 | 1,342 |
| 2009-11-26 | 690,000 | 707,000 | 686,000 | 695,000 | 1,443 | 1,390 |
| 2009-11-25 | 692,000 | 704,000 | 685,000 | 698,000 | 1,144 | 1,396 |
| 2009-11-24 | 709,000 | 714,000 | 678,000 | 678,000 | 1,480 | 1,356 |
| 2009-11-20 | 691,000 | 712,000 | 687,000 | 699,000 | 1,964 | 1,398 |
| 2009-11-19 | 674,000 | 702,000 | 659,000 | 691,000 | 2,192 | 1,382 |
| 2009-11-18 | 682,000 | 687,000 | 646,000 | 679,000 | 1,860 | 1,358 |
| 2009-11-17 | 650,000 | 675,000 | 644,000 | 672,000 | 2,116 | 1,344 |
| 2009-11-16 | 663,000 | 666,000 | 640,000 | 642,000 | 1,734 | 1,284 |
| 2009-11-13 | 693,000 | 695,000 | 668,000 | 673,000 | 1,361 | 1,346 |
| 2009-11-12 | 722,000 | 728,000 | 688,000 | 693,000 | 2,446 | 1,386 |
| 2009-11-11 | 723,000 | 737,000 | 702,000 | 715,000 | 2,042 | 1,430 |
| 2009-11-10 | 748,000 | 757,000 | 720,000 | 728,000 | 1,670 | 1,456 |
| 2009-11-09 | 707,000 | 742,000 | 705,000 | 740,000 | 2,676 | 1,480 |
| 2009-11-06 | 750,000 | 762,000 | 695,000 | 701,000 | 3,847 | 1,402 |
| 2009-11-05 | 765,000 | 779,000 | 740,000 | 740,000 | 1,342 | 1,480 |
| 2009-11-04 | 774,000 | 791,000 | 759,000 | 769,000 | 2,259 | 1,538 |
| 2009-11-02 | 727,000 | 784,000 | 716,000 | 781,000 | 3,090 | 1,562 |
| 2009-10-30 | 730,000 | 752,000 | 727,000 | 747,000 | 1,754 | 1,494 |
| 2009-10-29 | 686,000 | 716,000 | 674,000 | 715,000 | 1,324 | 1,430 |
| 2009-10-28 | 734,000 | 741,000 | 685,000 | 696,000 | 1,799 | 1,392 |
| 2009-10-27 | 747,000 | 761,000 | 740,000 | 743,000 | 2,140 | 1,486 |
| 2009-10-26 | 746,000 | 763,000 | 728,000 | 737,000 | 1,500 | 1,474 |
| 2009-10-23 | 718,000 | 751,000 | 715,000 | 749,000 | 2,902 | 1,498 |
| 2009-10-22 | 710,000 | 751,000 | 701,000 | 720,000 | 4,988 | 1,440 |
| 2009-10-21 | 671,000 | 730,000 | 667,000 | 720,000 | 6,088 | 1,440 |
| 2009-10-20 | 649,000 | 683,000 | 644,000 | 669,000 | 1,799 | 1,338 |
| 2009-10-19 | 635,000 | 654,000 | 633,000 | 640,000 | 854 | 1,280 |
| 2009-10-16 | 675,000 | 675,000 | 632,000 | 642,000 | 1,474 | 1,284 |
| 2009-10-15 | 660,000 | 675,000 | 660,000 | 673,000 | 2,472 | 1,346 |
| 2009-10-14 | 642,000 | 663,000 | 639,000 | 658,000 | 1,986 | 1,316 |
| 2009-10-13 | 641,000 | 647,000 | 636,000 | 642,000 | 684 | 1,284 |
| 2009-10-09 | 655,000 | 659,000 | 646,000 | 651,000 | 1,581 | 1,302 |
| 2009-10-08 | 641,000 | 655,000 | 633,000 | 654,000 | 3,509 | 1,308 |
| 2009-10-07 | 609,000 | 638,000 | 608,000 | 638,000 | 4,105 | 1,276 |
| 2009-10-06 | 580,000 | 608,000 | 572,000 | 605,000 | 2,278 | 1,210 |
| 2009-10-05 | 563,000 | 573,000 | 554,000 | 563,000 | 890 | 1,126 |
| 2009-10-02 | 568,000 | 575,000 | 561,000 | 562,000 | 943 | 1,124 |
| 2009-10-01 | 583,000 | 605,000 | 578,000 | 583,000 | 1,044 | 1,166 |
| 2009-09-30 | 598,000 | 599,000 | 577,000 | 593,000 | 1,033 | 1,186 |
| 2009-09-29 | 599,000 | 603,000 | 592,000 | 600,000 | 749 | 1,200 |
| 2009-09-28 | 614,000 | 614,000 | 589,000 | 589,000 | 1,578 | 1,178 |
| 2009-09-25 | 608,000 | 625,000 | 602,000 | 625,000 | 1,993 | 1,250 |
| 2009-09-24 | 602,000 | 618,000 | 591,000 | 618,000 | 3,220 | 1,236 |
| 2009-09-18 | 563,000 | 600,000 | 559,000 | 599,000 | 5,343 | 1,198 |
| 2009-09-17 | 554,000 | 557,000 | 549,000 | 554,000 | 922 | 1,108 |
| 2009-09-16 | 548,000 | 564,000 | 543,000 | 549,000 | 2,318 | 1,098 |
| 2009-09-15 | 562,000 | 565,000 | 541,000 | 546,000 | 930 | 1,092 |
| 2009-09-14 | 567,000 | 570,000 | 553,000 | 556,000 | 1,017 | 1,112 |
| 2009-09-11 | 570,000 | 573,000 | 555,000 | 563,000 | 1,198 | 1,126 |
| 2009-09-10 | 550,000 | 567,000 | 550,000 | 567,000 | 2,588 | 1,134 |
| 2009-09-09 | 535,000 | 553,000 | 534,000 | 544,000 | 2,815 | 1,088 |
| 2009-09-08 | 528,000 | 542,000 | 526,000 | 538,000 | 3,139 | 1,076 |
| 2009-09-07 | 564,000 | 567,000 | 536,000 | 543,000 | 2,781 | 1,086 |
| 2009-09-04 | 596,000 | 600,000 | 568,000 | 570,000 | 2,454 | 1,140 |
| 2009-09-03 | 592,000 | 603,000 | 592,000 | 595,000 | 918 | 1,190 |
| 2009-09-02 | 594,000 | 598,000 | 588,000 | 595,000 | 1,317 | 1,190 |
| 2009-09-01 | 594,000 | 607,000 | 594,000 | 602,000 | 1,434 | 1,204 |
| 2009-08-31 | 613,000 | 616,000 | 593,000 | 599,000 | 2,524 | 1,198 |
| 2009-08-28 | 627,000 | 630,000 | 606,000 | 611,000 | 2,208 | 1,222 |
| 2009-08-27 | 643,000 | 646,000 | 625,000 | 628,000 | 1,604 | 1,256 |
| 2009-08-26 | 634,000 | 650,000 | 634,000 | 650,000 | 3,558 | 1,300 |
| 2009-08-25 | 617,000 | 636,000 | 616,000 | 632,000 | 4,293 | 1,264 |
| 2009-08-24 | 618,000 | 621,000 | 611,000 | 614,000 | 1,200 | 1,228 |
| 2009-08-21 | 596,000 | 613,000 | 592,000 | 610,000 | 2,322 | 1,220 |
| 2009-08-20 | 596,000 | 600,000 | 582,000 | 592,000 | 1,699 | 1,184 |
| 2009-08-19 | 606,000 | 610,000 | 599,000 | 602,000 | 1,115 | 1,204 |
| 2009-08-18 | 596,000 | 615,000 | 594,000 | 609,000 | 2,203 | 1,218 |
| 2009-08-17 | 624,000 | 626,000 | 601,000 | 604,000 | 2,985 | 1,208 |
| 2009-08-14 | 640,000 | 643,000 | 625,000 | 629,000 | 1,996 | 1,258 |
| 2009-08-13 | 648,000 | 655,000 | 635,000 | 641,000 | 1,707 | 1,282 |
| 2009-08-12 | 643,000 | 655,000 | 637,000 | 643,000 | 3,255 | 1,286 |
| 2009-08-11 | 623,000 | 644,000 | 616,000 | 644,000 | 3,424 | 1,288 |
| 2009-08-10 | 623,000 | 629,000 | 609,000 | 618,000 | 2,043 | 1,236 |
| 2009-08-07 | 622,000 | 640,000 | 606,000 | 613,000 | 2,975 | 1,226 |
| 2009-08-06 | 639,000 | 647,000 | 619,000 | 623,000 | 3,290 | 1,246 |
| 2009-08-05 | 672,000 | 680,000 | 641,000 | 645,000 | 3,126 | 1,290 |
| 2009-08-04 | 685,000 | 693,000 | 668,000 | 674,000 | 3,205 | 1,348 |
| 2009-08-03 | 670,000 | 682,000 | 667,000 | 682,000 | 2,809 | 1,364 |
| 2009-07-31 | 689,000 | 690,000 | 665,000 | 667,000 | 2,973 | 1,334 |
| 2009-07-30 | 669,000 | 694,000 | 659,000 | 693,000 | 3,718 | 1,386 |
| 2009-07-29 | 662,000 | 679,000 | 655,000 | 657,000 | 4,853 | 1,314 |
| 2009-07-28 | 682,000 | 685,000 | 661,000 | 663,000 | 2,446 | 1,326 |
| 2009-07-27 | 696,000 | 707,000 | 678,000 | 685,000 | 3,252 | 1,370 |
| 2009-07-24 | 719,000 | 724,000 | 682,000 | 695,000 | 2,881 | 1,390 |
| 2009-07-23 | 719,000 | 736,000 | 702,000 | 706,000 | 4,249 | 1,412 |
| 2009-07-22 | 685,000 | 723,000 | 665,000 | 710,000 | 6,410 | 1,420 |
| 2009-07-21 | 696,000 | 700,000 | 673,000 | 682,000 | 4,632 | 1,364 |
| 2009-07-17 | 650,000 | 690,000 | 642,000 | 686,000 | 8,765 | 1,372 |
| 2009-07-16 | 650,000 | 656,000 | 622,000 | 634,000 | 2,307 | 1,268 |
| 2009-07-15 | 609,000 | 640,000 | 608,000 | 631,000 | 2,445 | 1,262 |
| 2009-07-14 | 608,000 | 613,000 | 594,000 | 599,000 | 2,044 | 1,198 |
| 2009-07-13 | 613,000 | 645,000 | 570,000 | 582,000 | 3,406 | 1,164 |
| 2009-07-10 | 660,000 | 670,000 | 616,000 | 622,000 | 4,045 | 1,244 |
| 2009-07-09 | 677,000 | 696,000 | 625,000 | 658,000 | 8,959 | 1,316 |
| 2009-07-08 | 635,000 | 687,000 | 629,000 | 687,000 | 11,920 | 1,374 |
| 2009-07-07 | 607,000 | 613,000 | 580,000 | 588,000 | 3,780 | 1,176 |
| 2009-07-06 | 558,000 | 595,000 | 557,000 | 590,000 | 3,408 | 1,180 |
| 2009-07-03 | 538,000 | 568,000 | 536,000 | 568,000 | 1,647 | 1,136 |
| 2009-07-02 | 568,000 | 572,000 | 552,000 | 555,000 | 1,177 | 1,110 |
| 2009-07-01 | 580,000 | 584,000 | 564,000 | 571,000 | 1,667 | 1,142 |
| 2009-06-30 | 599,000 | 602,000 | 556,000 | 574,000 | 4,547 | 1,148 |
| 2009-06-29 | 570,000 | 589,000 | 567,000 | 589,000 | 3,942 | 1,178 |
| 2009-06-26 | 563,000 | 569,000 | 552,000 | 560,000 | 2,112 | 1,120 |
| 2009-06-25 | 539,000 | 567,000 | 536,000 | 557,000 | 6,543 | 1,114 |
| 2009-06-24 | 511,000 | 535,000 | 511,000 | 535,000 | 3,414 | 1,070 |
| 2009-06-23 | 513,000 | 536,000 | 497,000 | 511,000 | 5,235 | 1,022 |
| 2009-06-22 | 505,000 | 532,000 | 504,000 | 523,000 | 9,586 | 1,046 |
| 2009-06-19 | 506,000 | 513,000 | 483,000 | 495,000 | 3,034 | 990 |
| 2009-06-18 | 482,000 | 506,000 | 470,000 | 497,000 | 7,974 | 994 |
| 2009-06-17 | 450,000 | 487,000 | 449,000 | 484,000 | 5,638 | 968 |
| 2009-06-16 | 455,000 | 459,000 | 448,000 | 448,000 | 1,356 | 896 |
| 2009-06-15 | 466,000 | 474,000 | 457,000 | 460,000 | 1,850 | 920 |
| 2009-06-12 | 458,000 | 474,000 | 451,000 | 470,000 | 4,074 | 940 |
| 2009-06-11 | 444,000 | 460,000 | 444,000 | 459,000 | 3,651 | 918 |
| 2009-06-10 | 437,000 | 450,000 | 434,000 | 443,000 | 2,875 | 886 |
| 2009-06-09 | 452,000 | 455,000 | 437,000 | 438,000 | 2,294 | 876 |
| 2009-06-08 | 459,000 | 464,000 | 451,000 | 455,000 | 1,660 | 910 |
| 2009-06-05 | 468,000 | 472,000 | 456,000 | 459,000 | 2,363 | 918 |
| 2009-06-04 | 489,000 | 491,000 | 465,000 | 466,000 | 3,424 | 932 |
| 2009-06-03 | 480,000 | 491,000 | 474,000 | 486,000 | 7,916 | 972 |
| 2009-06-02 | 463,000 | 476,000 | 458,000 | 470,000 | 7,419 | 940 |
| 2009-06-01 | 452,000 | 462,000 | 449,000 | 458,000 | 2,572 | 916 |
| 2009-05-29 | 458,000 | 459,000 | 447,000 | 454,000 | 1,625 | 908 |
| 2009-05-28 | 452,000 | 462,000 | 446,000 | 454,000 | 2,331 | 908 |
| 2009-05-27 | 468,000 | 475,000 | 453,000 | 454,000 | 3,226 | 908 |
| 2009-05-26 | 475,000 | 482,000 | 461,000 | 467,000 | 7,120 | 934 |
| 2009-05-25 | 463,000 | 476,000 | 461,000 | 470,000 | 5,462 | 940 |
| 2009-05-22 | 445,000 | 480,000 | 443,000 | 456,000 | 8,129 | 912 |
| 2009-05-21 | 443,000 | 454,000 | 437,000 | 450,000 | 4,632 | 900 |
| 2009-05-20 | 428,000 | 438,000 | 426,000 | 438,000 | 2,057 | 876 |
| 2009-05-19 | 431,000 | 432,000 | 422,000 | 428,000 | 1,359 | 856 |
| 2009-05-18 | 429,000 | 443,000 | 422,000 | 422,000 | 5,511 | 844 |
| 2009-05-15 | 420,000 | 426,000 | 415,000 | 425,000 | 1,462 | 850 |
| 2009-05-14 | 417,000 | 430,000 | 413,000 | 415,000 | 2,889 | 830 |
| 2009-05-13 | 416,000 | 425,000 | 410,000 | 420,000 | 2,395 | 840 |
| 2009-05-12 | 425,000 | 434,000 | 420,000 | 421,000 | 4,464 | 842 |
| 2009-05-11 | 473,000 | 477,000 | 443,000 | 450,000 | 4,782 | 900 |
| 2009-05-08 | 456,000 | 471,000 | 455,000 | 468,000 | 2,723 | 936 |
| 2009-05-07 | 468,000 | 469,000 | 447,000 | 452,000 | 2,233 | 904 |
| 2009-05-01 | 462,000 | 463,000 | 442,000 | 453,000 | 2,974 | 906 |
| 2009-04-30 | 480,000 | 485,000 | 457,000 | 461,000 | 3,953 | 922 |
| 2009-04-28 | 505,000 | 511,000 | 464,000 | 469,000 | 5,187 | 938 |
| 2009-04-27 | 498,000 | 529,000 | 489,000 | 510,000 | 11,218 | 1,020 |
| 2009-04-24 | 490,000 | 515,000 | 476,000 | 483,000 | 10,781 | 966 |
| 2009-04-23 | 450,000 | 481,000 | 445,000 | 481,000 | 9,614 | 962 |
| 2009-04-22 | 436,000 | 437,000 | 419,000 | 431,000 | 3,040 | 862 |
| 2009-04-21 | 422,000 | 443,000 | 417,000 | 428,000 | 10,846 | 856 |
| 2009-04-20 | 386,000 | 427,000 | 381,000 | 427,000 | 10,019 | 854 |
| 2009-04-17 | 382,000 | 383,000 | 374,000 | 377,000 | 1,386 | 754 |
| 2009-04-16 | 385,000 | 387,000 | 376,000 | 379,000 | 1,318 | 758 |
| 2009-04-15 | 373,000 | 396,000 | 367,000 | 382,000 | 3,792 | 764 |
| 2009-04-14 | 388,000 | 389,000 | 369,000 | 377,000 | 1,809 | 754 |
| 2009-04-13 | 409,000 | 411,000 | 382,000 | 385,000 | 2,903 | 770 |
| 2009-04-10 | 415,000 | 420,000 | 401,000 | 404,000 | 2,578 | 808 |
| 2009-04-09 | 405,000 | 410,000 | 389,000 | 410,000 | 3,248 | 820 |
| 2009-04-08 | 395,000 | 413,000 | 391,000 | 395,000 | 5,343 | 790 |
| 2009-04-07 | 387,000 | 402,000 | 383,000 | 391,000 | 2,302 | 782 |
| 2009-04-06 | 392,000 | 402,000 | 384,000 | 391,000 | 2,065 | 782 |
| 2009-04-03 | 400,000 | 410,000 | 382,000 | 387,000 | 3,830 | 774 |
| 2009-04-02 | 380,000 | 393,000 | 374,000 | 392,000 | 4,608 | 784 |
| 2009-04-01 | 380,000 | 387,000 | 357,000 | 370,000 | 2,682 | 740 |
| 2009-03-31 | 378,000 | 396,000 | 368,000 | 371,000 | 3,389 | 742 |
| 2009-03-30 | 402,000 | 427,000 | 378,000 | 378,000 | 6,788 | 756 |
| 2009-03-27 | 403,000 | 421,000 | 395,000 | 401,000 | 4,694 | 802 |
| 2009-03-26 | 405,000 | 408,000 | 384,000 | 391,000 | 5,293 | 782 |
| 2009-03-25 | 329,000 | 380,000 | 323,000 | 380,000 | 6,437 | 760 |
| 2009-03-24 | 335,000 | 339,000 | 327,000 | 330,000 | 2,437 | 660 |
| 2009-03-23 | 324,000 | 326,000 | 316,000 | 320,000 | 1,730 | 640 |
| 2009-03-19 | 310,000 | 329,000 | 310,000 | 325,000 | 2,766 | 650 |
| 2009-03-18 | 331,000 | 332,000 | 308,000 | 310,000 | 2,348 | 620 |
| 2009-03-17 | 343,000 | 344,000 | 321,000 | 325,000 | 3,326 | 650 |
| 2009-03-16 | 330,000 | 344,000 | 327,000 | 338,000 | 3,724 | 676 |
| 2009-03-13 | 298,000 | 317,000 | 296,000 | 315,000 | 4,825 | 630 |
| 2009-03-12 | 294,000 | 308,000 | 289,500 | 291,000 | 4,904 | 582 |
| 2009-03-11 | 295,000 | 311,000 | 295,000 | 303,000 | 3,906 | 606 |
| 2009-03-10 | 303,000 | 308,000 | 295,500 | 300,000 | 3,722 | 600 |
| 2009-03-09 | 327,000 | 330,000 | 303,000 | 308,000 | 2,763 | 616 |
| 2009-03-06 | 345,000 | 353,000 | 330,000 | 330,000 | 2,719 | 660 |
| 2009-03-05 | 368,000 | 368,000 | 352,000 | 354,000 | 1,660 | 708 |
| 2009-03-04 | 355,000 | 365,000 | 355,000 | 361,000 | 1,353 | 722 |
| 2009-03-03 | 344,000 | 358,000 | 342,000 | 356,000 | 1,463 | 712 |
| 2009-03-02 | 388,000 | 391,000 | 358,000 | 359,000 | 3,485 | 718 |
| 2009-02-27 | 393,000 | 408,000 | 392,000 | 393,000 | 1,679 | 786 |
| 2009-02-26 | 392,000 | 412,000 | 392,000 | 401,000 | 2,260 | 802 |
| 2009-02-25 | 377,000 | 389,000 | 375,000 | 389,000 | 2,180 | 778 |
| 2009-02-24 | 350,000 | 380,000 | 350,000 | 367,000 | 2,111 | 734 |
| 2009-02-23 | 377,000 | 379,000 | 365,000 | 368,000 | 1,924 | 736 |
| 2009-02-20 | 410,000 | 416,000 | 388,000 | 391,000 | 2,794 | 782 |
| 2009-02-19 | 413,000 | 423,000 | 411,000 | 418,000 | 1,387 | 836 |
| 2009-02-18 | 414,000 | 421,000 | 408,000 | 408,000 | 1,786 | 816 |
| 2009-02-17 | 408,000 | 443,000 | 401,000 | 424,000 | 3,662 | 848 |
| 2009-02-16 | 430,000 | 431,000 | 412,000 | 413,000 | 2,764 | 826 |
| 2009-02-13 | 446,000 | 452,000 | 432,000 | 436,000 | 2,791 | 872 |
| 2009-02-12 | 454,000 | 465,000 | 444,000 | 445,000 | 2,439 | 890 |
| 2009-02-10 | 458,000 | 464,000 | 443,000 | 464,000 | 2,737 | 928 |
| 2009-02-09 | 486,000 | 489,000 | 452,000 | 454,000 | 3,034 | 908 |
| 2009-02-06 | 495,000 | 506,000 | 480,000 | 481,000 | 5,248 | 962 |
| 2009-02-05 | 531,000 | 531,000 | 502,000 | 515,000 | 2,076 | 1,030 |
| 2009-02-04 | 519,000 | 529,000 | 519,000 | 529,000 | 1,596 | 1,058 |
| 2009-02-03 | 536,000 | 540,000 | 509,000 | 516,000 | 2,171 | 1,032 |
| 2009-02-02 | 506,000 | 539,000 | 506,000 | 534,000 | 2,712 | 1,068 |
| 2009-01-30 | 502,000 | 518,000 | 495,000 | 510,000 | 2,409 | 1,020 |
| 2009-01-29 | 499,000 | 516,000 | 495,000 | 512,000 | 3,367 | 1,024 |
| 2009-01-28 | 499,000 | 506,000 | 486,000 | 489,000 | 2,314 | 978 |
| 2009-01-27 | 492,000 | 505,000 | 487,000 | 501,000 | 2,146 | 1,002 |
| 2009-01-26 | 504,000 | 515,000 | 480,000 | 485,000 | 1,892 | 970 |
| 2009-01-23 | 520,000 | 525,000 | 509,000 | 512,000 | 1,924 | 1,024 |
| 2009-01-22 | 522,000 | 526,000 | 511,000 | 522,000 | 1,418 | 1,044 |
| 2009-01-21 | 529,000 | 531,000 | 516,000 | 516,000 | 2,050 | 1,032 |
| 2009-01-20 | 565,000 | 566,000 | 537,000 | 541,000 | 2,437 | 1,082 |
| 2009-01-19 | 573,000 | 583,000 | 561,000 | 570,000 | 1,923 | 1,140 |
| 2009-01-16 | 559,000 | 565,000 | 552,000 | 563,000 | 1,961 | 1,126 |
| 2009-01-15 | 543,000 | 559,000 | 543,000 | 551,000 | 1,415 | 1,102 |
| 2009-01-14 | 554,000 | 565,000 | 541,000 | 558,000 | 1,788 | 1,116 |
| 2009-01-13 | 555,000 | 564,000 | 550,000 | 554,000 | 1,040 | 1,108 |
| 2009-01-09 | 573,000 | 582,000 | 558,000 | 567,000 | 1,442 | 1,134 |
| 2009-01-08 | 578,000 | 579,000 | 565,000 | 571,000 | 1,424 | 1,142 |
| 2009-01-07 | 607,000 | 609,000 | 577,000 | 585,000 | 2,911 | 1,170 |
| 2009-01-06 | 572,000 | 603,000 | 562,000 | 602,000 | 5,617 | 1,204 |
| 2009-01-05 | 565,000 | 566,000 | 555,000 | 560,000 | 592 | 1,120 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株