2146 UTグループ(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 | 32,900 | 34,150 | 32,800 | 33,950 | 456 | 169.75 |
| 2009-12-29 | 33,600 | 34,800 | 31,700 | 34,100 | 700 | 170.50 |
| 2009-12-28 | 32,000 | 32,400 | 30,900 | 32,400 | 235 | 162 |
| 2009-12-25 | 31,900 | 32,100 | 31,150 | 31,900 | 288 | 159.50 |
| 2009-12-24 | 31,900 | 32,250 | 31,100 | 31,800 | 327 | 159 |
| 2009-12-22 | 32,300 | 32,900 | 31,300 | 32,000 | 267 | 160 |
| 2009-12-21 | 31,700 | 32,850 | 31,700 | 32,000 | 383 | 160 |
| 2009-12-18 | 31,600 | 33,350 | 31,600 | 32,800 | 664 | 164 |
| 2009-12-17 | 33,600 | 34,000 | 30,950 | 31,000 | 1,251 | 155 |
| 2009-12-16 | 37,000 | 37,000 | 32,950 | 34,350 | 1,288 | 171.75 |
| 2009-12-15 | 33,300 | 36,950 | 32,300 | 35,700 | 1,917 | 178.50 |
| 2009-12-14 | 34,900 | 34,900 | 32,600 | 34,000 | 4,658 | 170 |
| 2009-12-11 | 30,700 | 30,900 | 30,000 | 30,900 | 2,161 | 154.50 |
| 2009-12-10 | 24,900 | 27,900 | 24,900 | 27,900 | 540 | 139.50 |
| 2009-12-09 | 26,000 | 26,300 | 24,890 | 24,900 | 803 | 124.50 |
| 2009-12-08 | 27,500 | 27,500 | 26,090 | 26,900 | 931 | 134.50 |
| 2009-12-07 | 27,800 | 28,300 | 27,300 | 27,900 | 992 | 139.50 |
| 2009-12-04 | 28,500 | 29,000 | 27,500 | 27,500 | 1,141 | 137.50 |
| 2009-12-03 | 28,390 | 29,250 | 27,500 | 28,700 | 1,061 | 143.50 |
| 2009-12-02 | 25,550 | 28,810 | 25,510 | 28,390 | 1,458 | 141.95 |
| 2009-12-01 | 26,390 | 26,390 | 24,700 | 26,330 | 1,076 | 131.65 |
| 2009-11-30 | 27,500 | 27,680 | 26,000 | 26,400 | 1,759 | 132 |
| 2009-11-27 | 28,700 | 30,500 | 27,600 | 28,100 | 6,963 | 140.50 |
| 2009-11-26 | 26,000 | 27,500 | 24,400 | 27,500 | 3,980 | 137.50 |
| 2009-11-25 | 26,520 | 26,900 | 23,750 | 24,500 | 1,980 | 122.50 |
| 2009-11-24 | 26,220 | 26,220 | 26,220 | 26,220 | 2,386 | 131.10 |
| 2009-11-20 | 23,220 | 23,220 | 23,220 | 23,220 | 435 | 116.10 |
| 2009-11-19 | 20,220 | 20,220 | 20,220 | 20,220 | 1,065 | 101.10 |
| 2009-11-18 | 18,220 | 18,420 | 18,220 | 18,220 | 9,161 | 91.10 |
| 2009-11-17 | 21,220 | 21,220 | 21,220 | 21,220 | 44 | 106.10 |
| 2009-11-16 | 24,220 | 25,400 | 24,220 | 24,220 | 2,906 | 121.10 |
| 2009-11-13 | 27,900 | 27,900 | 26,500 | 27,220 | 860 | 136.10 |
| 2009-11-12 | 26,660 | 28,980 | 25,800 | 27,600 | 1,271 | 138 |
| 2009-11-11 | 26,050 | 26,650 | 25,000 | 26,060 | 706 | 130.30 |
| 2009-11-10 | 26,500 | 26,780 | 25,600 | 26,110 | 571 | 130.55 |
| 2009-11-09 | 28,000 | 28,000 | 26,050 | 26,780 | 1,208 | 133.90 |
| 2009-11-06 | 30,100 | 30,800 | 28,100 | 28,900 | 2,610 | 144.50 |
| 2009-11-05 | 29,600 | 32,000 | 29,410 | 31,500 | 3,206 | 157.50 |
| 2009-11-04 | 29,000 | 29,250 | 28,040 | 29,000 | 766 | 145 |
| 2009-11-02 | 29,000 | 29,100 | 28,040 | 28,100 | 1,153 | 140.50 |
| 2009-10-30 | 31,600 | 32,800 | 29,160 | 29,500 | 1,400 | 147.50 |
| 2009-10-29 | 30,900 | 31,000 | 29,000 | 30,500 | 1,101 | 152.50 |
| 2009-10-28 | 33,550 | 34,000 | 31,500 | 31,500 | 1,464 | 157.50 |
| 2009-10-27 | 34,700 | 35,000 | 33,700 | 34,150 | 1,138 | 170.75 |
| 2009-10-26 | 36,000 | 37,500 | 35,050 | 35,100 | 1,602 | 175.50 |
| 2009-10-23 | 36,200 | 37,200 | 33,750 | 34,550 | 1,437 | 172.75 |
| 2009-10-22 | 38,900 | 39,300 | 36,650 | 36,650 | 1,030 | 183.25 |
| 2009-10-21 | 40,200 | 40,500 | 39,400 | 40,300 | 492 | 201.50 |
| 2009-10-20 | 41,000 | 42,000 | 40,100 | 40,800 | 292 | 204 |
| 2009-10-19 | 40,000 | 40,950 | 39,800 | 40,500 | 198 | 202.50 |
| 2009-10-16 | 41,500 | 41,500 | 38,500 | 41,000 | 955 | 205 |
| 2009-10-15 | 43,650 | 43,800 | 40,500 | 41,500 | 709 | 207.50 |
| 2009-10-14 | 44,000 | 44,000 | 43,000 | 43,250 | 298 | 216.25 |
| 2009-10-13 | 42,900 | 45,000 | 42,900 | 43,900 | 470 | 219.50 |
| 2009-10-09 | 42,800 | 43,000 | 41,100 | 42,700 | 370 | 213.50 |
| 2009-10-08 | 42,500 | 44,100 | 40,900 | 42,000 | 1,336 | 210 |
| 2009-10-07 | 39,200 | 44,000 | 38,150 | 44,000 | 1,871 | 220 |
| 2009-10-06 | 42,000 | 43,250 | 40,000 | 40,000 | 1,108 | 200 |
| 2009-10-05 | 48,000 | 48,000 | 44,000 | 44,000 | 790 | 220 |
| 2009-10-02 | 48,000 | 48,300 | 47,000 | 48,000 | 452 | 240 |
| 2009-10-01 | 52,000 | 52,000 | 48,100 | 49,050 | 708 | 245.25 |
| 2009-09-30 | 50,500 | 51,800 | 49,650 | 51,800 | 994 | 259 |
| 2009-09-29 | 50,000 | 52,000 | 49,700 | 49,800 | 812 | 249 |
| 2009-09-28 | 52,800 | 52,800 | 49,000 | 50,300 | 1,213 | 251.50 |
| 2009-09-25 | 54,000 | 55,000 | 52,000 | 52,700 | 789 | 263.50 |
| 2009-09-24 | 56,000 | 56,200 | 53,200 | 55,000 | 568 | 275 |
| 2009-09-18 | 57,400 | 57,600 | 53,800 | 55,900 | 1,418 | 279.50 |
| 2009-09-17 | 54,000 | 57,900 | 53,000 | 57,900 | 3,085 | 289.50 |
| 2009-09-16 | 54,500 | 54,900 | 51,400 | 52,900 | 762 | 264.50 |
| 2009-09-15 | 55,800 | 56,600 | 54,300 | 55,300 | 855 | 276.50 |
| 2009-09-14 | 58,100 | 58,100 | 55,500 | 57,300 | 1,256 | 286.50 |
| 2009-09-11 | 56,700 | 57,700 | 54,800 | 57,600 | 5,524 | 288 |
| 2009-09-10 | 49,050 | 52,700 | 48,700 | 52,700 | 2,243 | 263.50 |
| 2009-09-09 | 49,000 | 49,500 | 47,050 | 48,650 | 1,268 | 243.25 |
| 2009-09-08 | 49,600 | 50,600 | 49,000 | 49,800 | 779 | 249 |
| 2009-09-07 | 51,000 | 51,100 | 49,000 | 50,600 | 1,263 | 253 |
| 2009-09-04 | 52,200 | 53,000 | 50,300 | 51,300 | 594 | 256.50 |
| 2009-09-03 | 53,000 | 53,400 | 50,600 | 51,700 | 693 | 258.50 |
| 2009-09-02 | 53,700 | 53,700 | 52,000 | 52,500 | 525 | 262.50 |
| 2009-09-01 | 52,700 | 53,000 | 51,300 | 52,700 | 805 | 263.50 |
| 2009-08-31 | 52,400 | 53,800 | 49,500 | 51,200 | 1,889 | 256 |
| 2009-08-28 | 53,900 | 54,800 | 53,200 | 54,400 | 1,203 | 272 |
| 2009-08-27 | 56,400 | 56,500 | 53,000 | 54,800 | 1,536 | 274 |
| 2009-08-26 | 55,300 | 57,500 | 53,000 | 55,400 | 2,373 | 277 |
| 2009-08-25 | 54,000 | 56,000 | 53,500 | 54,800 | 2,535 | 274 |
| 2009-08-24 | 53,100 | 53,900 | 52,500 | 53,000 | 1,049 | 265 |
| 2009-08-21 | 55,100 | 56,400 | 52,000 | 52,600 | 4,266 | 263 |
| 2009-08-20 | 49,200 | 51,600 | 49,050 | 51,600 | 6,414 | 258 |
| 2009-08-19 | 48,550 | 49,000 | 45,350 | 47,600 | 2,876 | 238 |
| 2009-08-18 | 53,000 | 53,700 | 49,000 | 49,350 | 2,764 | 246.75 |
| 2009-08-17 | 52,000 | 54,000 | 49,600 | 54,000 | 2,187 | 270 |
| 2009-08-14 | 45,900 | 53,500 | 45,900 | 52,000 | 6,200 | 260 |
| 2009-08-13 | 53,000 | 55,000 | 50,900 | 50,900 | 2,446 | 254.50 |
| 2009-08-12 | 55,500 | 56,000 | 53,000 | 54,000 | 3,292 | 270 |
| 2009-08-11 | 52,000 | 56,500 | 50,500 | 53,600 | 7,704 | 268 |
| 2009-08-10 | 50,800 | 51,500 | 49,600 | 51,500 | 5,647 | 257.50 |
| 2009-08-07 | 45,900 | 47,900 | 45,100 | 47,500 | 6,679 | 237.50 |
| 2009-08-06 | 42,300 | 43,900 | 42,200 | 43,900 | 1,043 | 219.50 |
| 2009-08-05 | 44,350 | 44,350 | 41,550 | 42,150 | 2,086 | 210.75 |
| 2009-08-04 | 41,200 | 44,400 | 40,500 | 43,550 | 6,331 | 217.75 |
| 2009-08-03 | 40,000 | 40,950 | 38,200 | 40,400 | 1,403 | 202 |
| 2009-07-31 | 39,000 | 40,600 | 37,500 | 38,000 | 2,699 | 190 |
| 2009-07-30 | 37,800 | 39,900 | 36,000 | 38,700 | 3,544 | 193.50 |
| 2009-07-29 | 38,100 | 39,000 | 37,100 | 39,000 | 5,185 | 195 |
| 2009-07-28 | 31,500 | 35,000 | 31,350 | 35,000 | 2,534 | 175 |
| 2009-07-27 | 31,000 | 31,450 | 30,850 | 31,000 | 340 | 155 |
| 2009-07-24 | 31,750 | 31,750 | 30,600 | 30,800 | 653 | 154 |
| 2009-07-23 | 31,150 | 32,000 | 30,600 | 31,500 | 754 | 157.50 |
| 2009-07-22 | 31,300 | 32,000 | 30,050 | 31,950 | 998 | 159.75 |
| 2009-07-21 | 34,600 | 34,700 | 31,550 | 31,650 | 1,390 | 158.25 |
| 2009-07-17 | 34,000 | 35,100 | 32,400 | 34,200 | 1,474 | 171 |
| 2009-07-16 | 34,000 | 35,650 | 33,000 | 34,200 | 2,664 | 171 |
| 2009-07-15 | 33,350 | 33,950 | 31,700 | 33,600 | 3,446 | 168 |
| 2009-07-14 | 29,850 | 32,000 | 27,210 | 30,950 | 3,434 | 154.75 |
| 2009-07-13 | 34,500 | 34,500 | 30,650 | 30,650 | 3,415 | 153.25 |
| 2009-07-10 | 30,850 | 35,650 | 30,000 | 34,650 | 12,451 | 173.25 |
| 2009-07-09 | 31,650 | 31,650 | 31,650 | 31,650 | 174 | 158.25 |
| 2009-07-08 | 35,650 | 35,650 | 35,650 | 35,650 | 151 | 178.25 |
| 2009-07-07 | 43,250 | 44,250 | 39,650 | 39,650 | 6,722 | 198.25 |
| 2009-07-06 | 39,900 | 44,650 | 39,800 | 43,650 | 10,254 | 218.25 |
| 2009-07-03 | 32,300 | 36,700 | 30,600 | 36,700 | 11,449 | 183.50 |
| 2009-07-02 | 32,700 | 32,700 | 32,700 | 32,700 | 152 | 163.50 |
| 2009-07-01 | 29,660 | 29,660 | 29,660 | 29,660 | 825 | 148.30 |
| 2009-06-30 | 24,050 | 28,000 | 21,190 | 26,650 | 13,383 | 133.25 |
| 2009-06-29 | 23,750 | 23,750 | 23,450 | 23,750 | 8,245 | 118.75 |
| 2009-06-26 | 19,750 | 19,750 | 19,750 | 19,750 | 702 | 98.75 |
| 2009-06-25 | 15,750 | 15,750 | 15,750 | 15,750 | 287 | 78.75 |
| 2009-06-24 | 11,750 | 11,750 | 11,750 | 11,750 | 258 | 58.75 |
| 2009-06-23 | 9,750 | 9,750 | 9,750 | 9,750 | 182 | 48.75 |
| 2009-06-22 | 8,750 | 8,750 | 8,750 | 8,750 | 130 | 43.75 |
| 2009-06-19 | 6,950 | 7,750 | 6,600 | 7,750 | 925 | 38.75 |
| 2009-06-18 | 7,500 | 7,500 | 6,610 | 6,650 | 831 | 33.25 |
| 2009-06-17 | 8,100 | 8,220 | 7,000 | 7,400 | 1,802 | 37 |
| 2009-06-16 | 7,550 | 8,440 | 7,250 | 8,000 | 3,185 | 40 |
| 2009-06-15 | 6,500 | 7,450 | 6,470 | 7,450 | 2,602 | 37.25 |
| 2009-06-12 | 6,500 | 6,500 | 6,220 | 6,450 | 555 | 32.25 |
| 2009-06-11 | 6,400 | 6,600 | 6,200 | 6,450 | 1,007 | 32.25 |
| 2009-06-10 | 5,810 | 6,400 | 5,750 | 6,400 | 1,406 | 32 |
| 2009-06-09 | 6,100 | 6,200 | 5,700 | 5,800 | 965 | 29 |
| 2009-06-08 | 6,010 | 6,300 | 6,000 | 6,100 | 635 | 30.50 |
| 2009-06-05 | 6,200 | 6,250 | 6,110 | 6,110 | 176 | 30.55 |
| 2009-06-04 | 6,250 | 6,250 | 6,100 | 6,110 | 888 | 30.55 |
| 2009-06-03 | 6,500 | 6,660 | 6,150 | 6,300 | 1,722 | 31.50 |
| 2009-06-02 | 6,760 | 6,780 | 6,400 | 6,600 | 378 | 33 |
| 2009-06-01 | 6,500 | 6,700 | 6,300 | 6,690 | 492 | 33.45 |
| 2009-05-29 | 6,400 | 6,440 | 6,210 | 6,350 | 889 | 31.75 |
| 2009-05-28 | 6,100 | 6,190 | 5,870 | 6,100 | 442 | 30.50 |
| 2009-05-27 | 6,100 | 6,200 | 6,000 | 6,120 | 275 | 30.60 |
| 2009-05-26 | 6,250 | 6,300 | 5,810 | 6,100 | 951 | 30.50 |
| 2009-05-25 | 6,230 | 6,500 | 6,230 | 6,280 | 515 | 31.40 |
| 2009-05-22 | 6,080 | 6,200 | 6,000 | 6,200 | 373 | 31 |
| 2009-05-21 | 6,200 | 6,200 | 5,950 | 6,010 | 481 | 30.05 |
| 2009-05-20 | 6,180 | 6,200 | 5,960 | 6,200 | 357 | 31 |
| 2009-05-19 | 5,790 | 6,300 | 5,690 | 6,180 | 860 | 30.90 |
| 2009-05-18 | 5,500 | 5,940 | 5,500 | 5,870 | 1,679 | 29.35 |
| 2009-05-15 | 6,550 | 6,600 | 6,300 | 6,500 | 571 | 32.50 |
| 2009-05-14 | 6,520 | 6,650 | 6,500 | 6,650 | 308 | 33.25 |
| 2009-05-13 | 6,850 | 6,850 | 6,550 | 6,780 | 387 | 33.90 |
| 2009-05-12 | 6,900 | 6,900 | 6,590 | 6,850 | 203 | 34.25 |
| 2009-05-11 | 6,700 | 7,000 | 6,400 | 7,000 | 1,338 | 35 |
| 2009-05-08 | 7,000 | 7,100 | 6,550 | 6,800 | 1,607 | 34 |
| 2009-05-07 | 7,150 | 7,300 | 7,000 | 7,180 | 1,300 | 35.90 |
| 2009-05-01 | 6,650 | 7,180 | 6,500 | 6,850 | 1,509 | 34.25 |
| 2009-04-30 | 6,250 | 6,980 | 6,120 | 6,550 | 1,967 | 32.75 |
| 2009-04-28 | 6,020 | 6,140 | 5,880 | 6,050 | 462 | 30.25 |
| 2009-04-27 | 6,020 | 6,240 | 5,980 | 6,000 | 513 | 30 |
| 2009-04-24 | 6,130 | 6,130 | 5,950 | 6,000 | 535 | 30 |
| 2009-04-23 | 6,140 | 6,150 | 5,900 | 6,030 | 593 | 30.15 |
| 2009-04-22 | 6,190 | 6,700 | 5,880 | 6,150 | 1,712 | 30.75 |
| 2009-04-21 | 5,890 | 5,950 | 5,760 | 5,910 | 797 | 29.55 |
| 2009-04-20 | 6,000 | 6,100 | 5,810 | 5,990 | 495 | 29.95 |
| 2009-04-17 | 6,050 | 6,200 | 6,000 | 6,030 | 509 | 30.15 |
| 2009-04-16 | 6,350 | 6,350 | 6,080 | 6,150 | 1,421 | 30.75 |
| 2009-04-15 | 6,230 | 7,000 | 5,700 | 6,450 | 2,477 | 32.25 |
| 2009-04-14 | 7,400 | 7,790 | 5,850 | 6,200 | 8,794 | 31 |
| 2009-04-13 | 5,800 | 6,300 | 5,600 | 6,300 | 4,581 | 31.50 |
| 2009-04-10 | 5,300 | 5,300 | 5,300 | 5,300 | 106 | 26.50 |
| 2009-04-09 | 4,250 | 4,800 | 4,250 | 4,800 | 1,128 | 24 |
| 2009-04-08 | 4,370 | 4,380 | 4,210 | 4,300 | 399 | 21.50 |
| 2009-04-07 | 4,280 | 4,450 | 4,250 | 4,310 | 664 | 21.55 |
| 2009-04-06 | 4,660 | 4,660 | 4,250 | 4,280 | 2,721 | 21.40 |
| 2009-04-03 | 4,500 | 4,620 | 4,220 | 4,410 | 2,570 | 22.05 |
| 2009-04-02 | 4,350 | 4,930 | 4,310 | 4,500 | 3,277 | 22.50 |
| 2009-04-01 | 4,550 | 4,550 | 4,280 | 4,450 | 1,580 | 22.25 |
| 2009-03-31 | 5,770 | 6,250 | 4,500 | 4,500 | 6,068 | 22.50 |
| 2009-03-30 | 4,860 | 5,270 | 4,850 | 5,270 | 2,759 | 26.35 |
| 2009-03-27 | 4,440 | 4,740 | 4,350 | 4,720 | 4,806 | 23.60 |
| 2009-03-26 | 3,790 | 4,340 | 3,790 | 4,340 | 8,379 | 21.70 |
| 2009-03-25 | 3,700 | 3,900 | 3,700 | 3,840 | 1,022 | 19.20 |
| 2009-03-24 | 3,760 | 3,990 | 3,700 | 3,940 | 1,515 | 19.70 |
| 2009-03-23 | 3,600 | 3,760 | 3,600 | 3,750 | 1,222 | 18.75 |
| 2009-03-19 | 3,700 | 3,710 | 3,500 | 3,640 | 1,547 | 18.20 |
| 2009-03-18 | 4,150 | 4,300 | 3,570 | 3,700 | 3,684 | 18.50 |
| 2009-03-17 | 3,700 | 4,000 | 3,590 | 4,000 | 3,522 | 20 |
| 2009-03-16 | 3,510 | 3,700 | 3,510 | 3,700 | 672 | 18.50 |
| 2009-03-13 | 3,670 | 3,820 | 3,670 | 3,680 | 189 | 18.40 |
| 2009-03-12 | 3,620 | 3,690 | 3,550 | 3,660 | 573 | 18.30 |
| 2009-03-11 | 3,740 | 3,930 | 3,600 | 3,620 | 438 | 18.10 |
| 2009-03-10 | 3,550 | 3,740 | 3,500 | 3,740 | 639 | 18.70 |
| 2009-03-09 | 3,880 | 3,880 | 3,500 | 3,500 | 1,150 | 17.50 |
| 2009-03-06 | 3,810 | 3,920 | 3,700 | 3,920 | 2,452 | 19.60 |
| 2009-03-05 | 4,200 | 4,200 | 3,870 | 3,910 | 1,001 | 19.55 |
| 2009-03-04 | 4,050 | 4,150 | 3,820 | 4,000 | 1,488 | 20 |
| 2009-03-03 | 3,600 | 4,000 | 3,560 | 4,000 | 1,332 | 20 |
| 2009-03-02 | 4,380 | 4,380 | 3,850 | 4,000 | 2,060 | 20 |
| 2009-02-27 | 4,740 | 5,040 | 4,380 | 4,380 | 7,502 | 21.90 |
| 2009-02-26 | 4,540 | 4,540 | 4,540 | 4,540 | 65 | 22.70 |
| 2009-02-25 | 3,690 | 4,040 | 3,540 | 4,040 | 1,774 | 20.20 |
| 2009-02-24 | 3,470 | 3,600 | 3,150 | 3,540 | 1,502 | 17.70 |
| 2009-02-23 | 3,900 | 3,900 | 3,470 | 3,580 | 2,895 | 17.90 |
| 2009-02-20 | 3,500 | 4,000 | 3,020 | 3,950 | 6,866 | 19.75 |
| 2009-02-19 | 3,700 | 3,910 | 3,500 | 3,500 | 13,964 | 17.50 |
| 2009-02-18 | 4,500 | 4,500 | 4,500 | 4,500 | 71 | 22.50 |
| 2009-02-17 | 5,500 | 5,500 | 5,500 | 5,500 | 25 | 27.50 |
| 2009-02-16 | 6,500 | 6,500 | 6,500 | 6,500 | 630 | 32.50 |
| 2009-02-13 | 6,340 | 7,880 | 6,020 | 7,500 | 7,920 | 37.50 |
| 2009-02-12 | 6,140 | 6,140 | 5,200 | 6,140 | 5,413 | 30.70 |
| 2009-02-10 | 5,140 | 5,140 | 5,140 | 5,140 | 189 | 25.70 |
| 2009-02-09 | 4,500 | 4,640 | 4,400 | 4,640 | 865 | 23.20 |
| 2009-02-06 | 4,050 | 4,190 | 4,050 | 4,140 | 1,501 | 20.70 |
| 2009-02-05 | 4,510 | 4,520 | 4,130 | 4,350 | 2,628 | 21.75 |
| 2009-02-04 | 4,570 | 4,620 | 4,530 | 4,530 | 2,142 | 22.65 |
| 2009-02-03 | 5,180 | 5,180 | 4,700 | 4,820 | 2,555 | 24.10 |
| 2009-02-02 | 5,300 | 5,440 | 5,110 | 5,110 | 1,401 | 25.55 |
| 2009-01-30 | 6,080 | 6,200 | 5,390 | 5,500 | 4,637 | 27.50 |
| 2009-01-29 | 5,800 | 6,000 | 5,600 | 5,780 | 2,216 | 28.90 |
| 2009-01-28 | 5,770 | 5,800 | 5,580 | 5,580 | 2,204 | 27.90 |
| 2009-01-27 | 6,010 | 6,210 | 5,730 | 5,800 | 2,264 | 29 |
| 2009-01-26 | 5,660 | 6,510 | 5,640 | 6,170 | 3,976 | 30.85 |
| 2009-01-23 | 5,580 | 5,780 | 5,500 | 5,510 | 3,019 | 27.55 |
| 2009-01-22 | 5,950 | 6,280 | 5,900 | 6,280 | 1,898 | 31.40 |
| 2009-01-21 | 6,170 | 6,400 | 6,050 | 6,250 | 2,417 | 31.25 |
| 2009-01-20 | 7,420 | 7,450 | 6,430 | 6,870 | 4,155 | 34.35 |
| 2009-01-19 | 7,370 | 7,770 | 7,360 | 7,410 | 2,835 | 37.05 |
| 2009-01-16 | 7,790 | 8,420 | 7,420 | 7,770 | 7,309 | 38.85 |
| 2009-01-15 | 7,990 | 7,990 | 7,990 | 7,990 | 1,270 | 39.95 |
| 2009-01-14 | 8,990 | 8,990 | 8,990 | 8,990 | 442 | 44.95 |
| 2009-01-13 | 11,000 | 11,000 | 9,700 | 10,000 | 2,998 | 50 |
| 2009-01-09 | 11,490 | 11,500 | 11,250 | 11,400 | 353 | 57 |
| 2009-01-08 | 11,600 | 11,600 | 11,350 | 11,560 | 658 | 57.80 |
| 2009-01-07 | 12,050 | 12,070 | 11,480 | 11,600 | 981 | 58 |
| 2009-01-06 | 11,500 | 12,500 | 11,500 | 12,070 | 1,551 | 60.35 |
| 2009-01-05 | 11,950 | 11,950 | 11,100 | 11,350 | 990 | 56.75 |
分割・併合履歴 ： [2013-06-26]1株→200株