2164 (株)地域新聞社 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 | 38,850 | 41,000 | 38,850 | 41,000 | 32 | 205 |
| 2009-12-29 | 39,300 | 40,050 | 39,300 | 40,050 | 13 | 200.25 |
| 2009-12-28 | 40,000 | 40,300 | 40,000 | 40,300 | 12 | 201.50 |
| 2009-12-25 | 40,000 | 40,900 | 39,300 | 40,000 | 20 | 200 |
| 2009-12-24 | 39,850 | 40,900 | 39,750 | 40,050 | 25 | 200.25 |
| 2009-12-22 | 39,200 | 40,800 | 39,000 | 40,500 | 44 | 202.50 |
| 2009-12-21 | 40,550 | 40,550 | 39,600 | 40,000 | 33 | 200 |
| 2009-12-18 | 39,000 | 40,600 | 39,000 | 40,600 | 15 | 203 |
| 2009-12-17 | 41,400 | 42,600 | 40,050 | 40,200 | 90 | 201 |
| 2009-12-16 | 38,200 | 41,400 | 37,500 | 41,400 | 100 | 207 |
| 2009-12-15 | 37,000 | 37,400 | 36,500 | 37,400 | 86 | 187 |
| 2009-12-14 | 39,000 | 39,000 | 37,400 | 37,400 | 14 | 187 |
| 2009-12-11 | 39,100 | 39,100 | 37,200 | 39,000 | 67 | 195 |
| 2009-12-10 | 38,150 | 40,300 | 38,150 | 39,100 | 23 | 195.50 |
| 2009-12-09 | 40,000 | 40,000 | 39,300 | 39,300 | 30 | 196.50 |
| 2009-12-08 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 199 |
| 2009-12-07 | 40,250 | 40,900 | 40,000 | 40,900 | 21 | 204.50 |
| 2009-12-04 | 42,200 | 42,200 | 40,400 | 41,000 | 44 | 205 |
| 2009-12-03 | 38,650 | 41,200 | 38,500 | 41,200 | 88 | 206 |
| 2009-12-02 | 37,200 | 39,400 | 37,200 | 38,650 | 42 | 193.25 |
| 2009-12-01 | 36,000 | 38,000 | 36,000 | 38,000 | 31 | 190 |
| 2009-11-30 | 36,000 | 36,500 | 35,500 | 36,250 | 24 | 181.25 |
| 2009-11-27 | 39,000 | 39,000 | 36,000 | 36,800 | 53 | 184 |
| 2009-11-26 | 40,050 | 40,050 | 39,000 | 39,200 | 40 | 196 |
| 2009-11-25 | 38,350 | 41,750 | 38,250 | 41,750 | 82 | 208.75 |
| 2009-11-24 | 42,200 | 42,200 | 38,200 | 38,250 | 126 | 191.25 |
| 2009-11-20 | 38,550 | 42,200 | 38,000 | 42,200 | 66 | 211 |
| 2009-11-19 | 38,300 | 38,550 | 34,700 | 38,550 | 159 | 192.75 |
| 2009-11-18 | 39,700 | 39,700 | 36,700 | 37,900 | 107 | 189.50 |
| 2009-11-17 | 43,550 | 44,400 | 39,300 | 39,300 | 108 | 196.50 |
| 2009-11-16 | 41,500 | 43,750 | 41,300 | 43,300 | 59 | 216.50 |
| 2009-11-13 | 43,950 | 43,950 | 40,100 | 42,700 | 165 | 213.50 |
| 2009-11-12 | 47,200 | 47,950 | 43,000 | 43,950 | 443 | 219.75 |
| 2009-11-11 | 45,600 | 47,000 | 42,750 | 47,000 | 1,373 | 235 |
| 2009-11-10 | 49,200 | 49,200 | 46,600 | 46,600 | 246 | 233 |
| 2009-11-09 | 53,600 | 53,600 | 51,600 | 51,600 | 122 | 258 |
| 2009-11-06 | 57,400 | 58,500 | 56,600 | 56,600 | 100 | 283 |
| 2009-11-05 | 61,000 | 61,000 | 59,000 | 60,900 | 13 | 304.50 |
| 2009-11-04 | 61,000 | 61,000 | 60,100 | 60,500 | 14 | 302.50 |
| 2009-11-02 | 61,700 | 63,000 | 59,800 | 63,000 | 111 | 315 |
| 2009-10-30 | 63,800 | 64,700 | 63,000 | 64,700 | 49 | 323.50 |
| 2009-10-29 | 63,800 | 66,000 | 63,200 | 66,000 | 33 | 330 |
| 2009-10-28 | 68,000 | 68,000 | 64,000 | 67,000 | 99 | 335 |
| 2009-10-27 | 68,500 | 68,900 | 65,000 | 68,600 | 49 | 343 |
| 2009-10-26 | 70,400 | 70,400 | 68,000 | 69,000 | 21 | 345 |
| 2009-10-23 | 71,800 | 71,800 | 68,000 | 71,000 | 40 | 355 |
| 2009-10-22 | 72,000 | 73,500 | 71,000 | 72,100 | 42 | 360.50 |
| 2009-10-21 | 71,900 | 73,000 | 70,100 | 72,700 | 78 | 363.50 |
| 2009-10-20 | 67,400 | 69,000 | 66,900 | 68,900 | 45 | 344.50 |
| 2009-10-19 | 65,700 | 66,900 | 65,700 | 66,900 | 41 | 334.50 |
| 2009-10-16 | 64,000 | 64,900 | 62,600 | 64,900 | 51 | 324.50 |
| 2009-10-15 | 65,000 | 65,000 | 63,400 | 65,000 | 53 | 325 |
| 2009-10-14 | 64,600 | 65,400 | 64,000 | 65,000 | 58 | 325 |
| 2009-10-13 | 63,800 | 66,900 | 63,600 | 66,900 | 214 | 334.50 |
| 2009-10-09 | 70,100 | 71,000 | 68,000 | 69,000 | 46 | 345 |
| 2009-10-08 | 67,000 | 68,800 | 63,100 | 68,800 | 98 | 344 |
| 2009-10-07 | 67,100 | 67,500 | 63,600 | 67,500 | 49 | 337.50 |
| 2009-10-06 | 69,400 | 69,400 | 65,500 | 66,000 | 81 | 330 |
| 2009-10-05 | 73,700 | 77,000 | 67,000 | 69,900 | 235 | 349.50 |
| 2009-10-02 | 72,500 | 73,800 | 71,500 | 73,700 | 48 | 368.50 |
| 2009-10-01 | 73,900 | 73,900 | 72,600 | 72,900 | 42 | 364.50 |
| 2009-09-30 | 71,900 | 74,100 | 71,900 | 74,000 | 34 | 370 |
| 2009-09-29 | 72,300 | 73,600 | 71,500 | 73,600 | 50 | 368 |
| 2009-09-28 | 74,800 | 75,000 | 71,900 | 73,800 | 170 | 369 |
| 2009-09-25 | 75,800 | 76,000 | 71,600 | 75,800 | 129 | 379 |
| 2009-09-24 | 72,500 | 76,000 | 70,100 | 75,900 | 240 | 379.50 |
| 2009-09-18 | 74,800 | 74,800 | 68,000 | 73,900 | 88 | 369.50 |
| 2009-09-17 | 71,200 | 76,800 | 67,500 | 74,800 | 374 | 374 |
| 2009-09-16 | 67,000 | 71,000 | 66,000 | 71,000 | 155 | 355 |
| 2009-09-15 | 61,700 | 66,400 | 61,500 | 66,000 | 84 | 330 |
| 2009-09-14 | 61,500 | 62,200 | 61,000 | 61,700 | 38 | 308.50 |
| 2009-09-11 | 59,800 | 61,500 | 59,700 | 61,500 | 37 | 307.50 |
| 2009-09-10 | 60,000 | 60,900 | 59,600 | 60,900 | 22 | 304.50 |
| 2009-09-09 | 61,500 | 61,500 | 59,500 | 59,500 | 6 | 297.50 |
| 2009-09-08 | 60,900 | 61,000 | 59,900 | 61,000 | 18 | 305 |
| 2009-09-07 | 61,200 | 61,800 | 61,200 | 61,800 | 2 | 309 |
| 2009-09-04 | 59,700 | 60,700 | 59,400 | 60,200 | 22 | 301 |
| 2009-09-03 | 61,000 | 61,200 | 59,000 | 60,700 | 40 | 303.50 |
| 2009-09-02 | 61,500 | 62,700 | 60,300 | 61,200 | 55 | 306 |
| 2009-09-01 | 63,400 | 63,400 | 60,800 | 62,800 | 57 | 314 |
| 2009-08-31 | 62,100 | 63,700 | 60,000 | 63,700 | 60 | 318.50 |
| 2009-08-28 | 63,900 | 63,900 | 62,100 | 63,600 | 38 | 318 |
| 2009-08-27 | 63,200 | 63,500 | 61,000 | 63,500 | 45 | 317.50 |
| 2009-08-26 | 62,200 | 63,700 | 62,200 | 63,500 | 12 | 317.50 |
| 2009-08-25 | 61,600 | 63,000 | 61,600 | 63,000 | 10 | 315 |
| 2009-08-21 | 63,000 | 63,600 | 62,000 | 62,600 | 5 | 313 |
| 2009-08-20 | 62,100 | 64,000 | 62,000 | 63,500 | 16 | 317.50 |
| 2009-08-19 | 64,500 | 64,500 | 63,000 | 63,000 | 3 | 315 |
| 2009-08-18 | 63,900 | 64,000 | 63,500 | 63,500 | 25 | 317.50 |
| 2009-08-17 | 67,000 | 67,000 | 65,000 | 66,900 | 23 | 334.50 |
| 2009-08-14 | 68,200 | 68,200 | 66,700 | 67,500 | 42 | 337.50 |
| 2009-08-13 | 69,500 | 69,500 | 68,200 | 69,000 | 14 | 345 |
| 2009-08-12 | 69,400 | 69,500 | 68,500 | 68,700 | 23 | 343.50 |
| 2009-08-11 | 69,000 | 69,300 | 66,000 | 69,300 | 62 | 346.50 |
| 2009-08-10 | 68,000 | 68,000 | 65,000 | 68,000 | 75 | 340 |
| 2009-08-07 | 64,500 | 69,000 | 64,500 | 67,000 | 125 | 335 |
| 2009-08-06 | 64,500 | 64,500 | 63,500 | 64,000 | 20 | 320 |
| 2009-08-05 | 64,000 | 64,500 | 62,100 | 64,500 | 24 | 322.50 |
| 2009-08-04 | 63,800 | 64,900 | 63,100 | 64,000 | 26 | 320 |
| 2009-08-03 | 60,800 | 63,000 | 60,100 | 63,000 | 46 | 315 |
| 2009-07-31 | 60,800 | 61,000 | 59,300 | 60,800 | 56 | 304 |
| 2009-07-30 | 62,000 | 62,000 | 59,500 | 61,800 | 23 | 309 |
| 2009-07-29 | 61,900 | 61,900 | 58,500 | 61,300 | 60 | 306.50 |
| 2009-07-28 | 62,300 | 62,300 | 58,700 | 61,400 | 130 | 307 |
| 2009-07-27 | 64,000 | 64,000 | 62,000 | 62,900 | 54 | 314.50 |
| 2009-07-24 | 65,000 | 65,000 | 62,000 | 63,000 | 20 | 315 |
| 2009-07-23 | 61,700 | 63,000 | 59,100 | 62,000 | 61 | 310 |
| 2009-07-22 | 63,500 | 63,500 | 61,500 | 62,700 | 15 | 313.50 |
| 2009-07-21 | 63,900 | 64,500 | 61,000 | 64,500 | 36 | 322.50 |
| 2009-07-17 | 65,000 | 65,000 | 64,900 | 64,900 | 9 | 324.50 |
| 2009-07-16 | 63,600 | 64,900 | 62,500 | 64,500 | 37 | 322.50 |
| 2009-07-15 | 66,000 | 67,000 | 62,800 | 64,000 | 26 | 320 |
| 2009-07-14 | 66,200 | 68,400 | 66,000 | 66,000 | 45 | 330 |
| 2009-07-13 | 69,000 | 70,000 | 66,700 | 66,700 | 52 | 333.50 |
| 2009-07-10 | 69,100 | 71,900 | 67,600 | 70,500 | 69 | 352.50 |
| 2009-07-09 | 76,500 | 76,500 | 69,500 | 70,100 | 122 | 350.50 |
| 2009-07-08 | 79,000 | 79,000 | 71,100 | 76,700 | 162 | 383.50 |
| 2009-07-07 | 79,000 | 80,000 | 77,700 | 79,700 | 159 | 398.50 |
| 2009-07-06 | 81,000 | 82,000 | 77,500 | 79,000 | 287 | 395 |
| 2009-07-03 | 80,700 | 85,000 | 79,000 | 85,000 | 361 | 425 |
| 2009-07-02 | 81,000 | 81,800 | 76,000 | 81,800 | 208 | 409 |
| 2009-07-01 | 76,000 | 80,000 | 76,000 | 80,000 | 200 | 400 |
| 2009-06-30 | 72,000 | 75,800 | 71,600 | 75,800 | 159 | 379 |
| 2009-06-29 | 69,100 | 74,400 | 67,700 | 73,400 | 199 | 367 |
| 2009-06-26 | 71,100 | 73,600 | 66,800 | 73,600 | 202 | 368 |
| 2009-06-25 | 65,900 | 71,300 | 65,900 | 71,300 | 286 | 356.50 |
| 2009-06-24 | 65,100 | 66,800 | 63,700 | 66,300 | 39 | 331.50 |
| 2009-06-23 | 65,300 | 67,000 | 63,500 | 67,000 | 49 | 335 |
| 2009-06-22 | 65,900 | 65,900 | 64,800 | 64,800 | 17 | 324 |
| 2009-06-19 | 63,000 | 65,500 | 62,100 | 65,500 | 23 | 327.50 |
| 2009-06-18 | 63,900 | 64,500 | 63,000 | 64,500 | 38 | 322.50 |
| 2009-06-17 | 64,800 | 64,800 | 63,000 | 64,000 | 20 | 320 |
| 2009-06-16 | 65,500 | 65,800 | 61,100 | 65,800 | 53 | 329 |
| 2009-06-15 | 64,500 | 66,900 | 64,200 | 66,000 | 43 | 330 |
| 2009-06-12 | 64,000 | 64,000 | 63,000 | 64,000 | 38 | 320 |
| 2009-06-11 | 64,000 | 65,500 | 62,900 | 63,800 | 86 | 319 |
| 2009-06-10 | 65,000 | 65,500 | 62,000 | 65,000 | 96 | 325 |
| 2009-06-09 | 60,000 | 65,200 | 59,800 | 63,500 | 334 | 317.50 |
| 2009-06-08 | 60,000 | 60,400 | 59,500 | 60,200 | 14 | 301 |
| 2009-06-05 | 59,400 | 61,400 | 59,400 | 60,800 | 39 | 304 |
| 2009-06-04 | 59,000 | 61,500 | 58,000 | 60,500 | 97 | 302.50 |
| 2009-06-03 | 58,700 | 63,400 | 58,700 | 63,400 | 41 | 317 |
| 2009-06-02 | 60,500 | 63,900 | 58,000 | 63,000 | 104 | 315 |
| 2009-06-01 | 55,000 | 59,500 | 55,000 | 59,500 | 304 | 297.50 |
| 2009-05-29 | 55,900 | 55,900 | 53,000 | 54,500 | 50 | 272.50 |
| 2009-05-28 | 55,000 | 56,000 | 54,000 | 56,000 | 90 | 280 |
| 2009-05-27 | 58,400 | 60,500 | 55,000 | 56,500 | 486 | 282.50 |
| 2009-05-26 | 54,200 | 56,900 | 54,200 | 56,900 | 219 | 284.50 |
| 2009-05-25 | 49,000 | 51,900 | 48,600 | 51,900 | 190 | 259.50 |
| 2009-05-22 | 45,000 | 48,000 | 44,200 | 47,900 | 208 | 239.50 |
| 2009-05-21 | 44,000 | 44,800 | 44,000 | 44,800 | 5 | 224 |
| 2009-05-20 | 43,200 | 44,400 | 43,200 | 43,200 | 5 | 216 |
| 2009-05-19 | 43,000 | 43,800 | 42,800 | 42,800 | 21 | 214 |
| 2009-05-18 | 43,000 | 45,000 | 43,000 | 45,000 | 15 | 225 |
| 2009-05-15 | 42,500 | 42,500 | 42,400 | 42,400 | 4 | 212 |
| 2009-05-14 | 42,600 | 43,600 | 42,600 | 43,600 | 18 | 218 |
| 2009-05-13 | 42,800 | 43,400 | 42,800 | 43,400 | 5 | 217 |
| 2009-05-12 | 42,600 | 43,000 | 42,600 | 43,000 | 2 | 215 |
| 2009-05-11 | 42,550 | 42,950 | 42,550 | 42,950 | 4 | 214.75 |
| 2009-05-08 | 44,300 | 44,300 | 42,200 | 42,300 | 20 | 211.50 |
| 2009-05-01 | 42,200 | 43,500 | 41,500 | 43,500 | 27 | 217.50 |
| 2009-04-30 | 42,200 | 42,850 | 42,050 | 42,200 | 6 | 211 |
| 2009-04-28 | 42,600 | 43,000 | 41,850 | 43,000 | 11 | 215 |
| 2009-04-27 | 42,050 | 43,800 | 42,000 | 43,800 | 16 | 219 |
| 2009-04-24 | 42,800 | 42,800 | 42,050 | 42,050 | 11 | 210.25 |
| 2009-04-23 | 46,000 | 46,000 | 43,100 | 45,000 | 30 | 225 |
| 2009-04-22 | 46,000 | 46,500 | 44,600 | 46,000 | 22 | 230 |
| 2009-04-21 | 45,800 | 46,000 | 44,600 | 46,000 | 26 | 230 |
| 2009-04-20 | 45,000 | 45,900 | 43,600 | 45,800 | 27 | 229 |
| 2009-04-17 | 42,900 | 43,600 | 42,900 | 43,600 | 12 | 218 |
| 2009-04-16 | 41,700 | 43,000 | 41,700 | 42,900 | 14 | 214.50 |
| 2009-04-15 | 41,650 | 42,100 | 41,500 | 42,100 | 52 | 210.50 |
| 2009-04-14 | 42,000 | 42,950 | 41,500 | 42,000 | 60 | 210 |
| 2009-04-13 | 45,000 | 45,000 | 43,000 | 43,200 | 21 | 216 |
| 2009-04-10 | 47,000 | 48,600 | 45,200 | 45,200 | 56 | 226 |
| 2009-04-09 | 47,100 | 48,300 | 46,350 | 46,400 | 86 | 232 |
| 2009-04-08 | 45,750 | 48,150 | 45,000 | 48,150 | 148 | 240.75 |
| 2009-04-07 | 47,900 | 47,900 | 44,050 | 44,150 | 88 | 220.75 |
| 2009-04-06 | 50,000 | 50,700 | 48,000 | 48,000 | 212 | 240 |
| 2009-04-03 | 46,000 | 48,600 | 43,300 | 48,600 | 116 | 243 |
| 2009-04-02 | 42,350 | 46,000 | 42,300 | 45,000 | 89 | 225 |
| 2009-04-01 | 38,550 | 42,700 | 38,500 | 42,300 | 50 | 211.50 |
| 2009-03-31 | 42,900 | 42,900 | 37,900 | 37,900 | 61 | 189.50 |
| 2009-03-30 | 39,700 | 40,900 | 39,700 | 40,900 | 32 | 204.50 |
| 2009-03-27 | 39,200 | 40,800 | 39,200 | 40,800 | 45 | 204 |
| 2009-03-26 | 38,400 | 41,600 | 37,600 | 41,600 | 52 | 208 |
| 2009-03-25 | 38,150 | 38,150 | 35,000 | 37,600 | 91 | 188 |
| 2009-03-24 | 40,200 | 40,200 | 37,800 | 38,550 | 67 | 192.75 |
| 2009-03-23 | 43,000 | 43,000 | 41,000 | 41,000 | 54 | 205 |
| 2009-03-19 | 48,000 | 48,000 | 45,000 | 45,000 | 44 | 225 |
| 2009-03-18 | 47,000 | 48,500 | 46,000 | 48,000 | 74 | 240 |
| 2009-03-17 | 47,500 | 49,000 | 47,000 | 47,000 | 83 | 235 |
| 2009-03-16 | 47,000 | 48,600 | 46,000 | 48,000 | 76 | 240 |
| 2009-03-13 | 43,300 | 45,000 | 43,000 | 45,000 | 34 | 225 |
| 2009-03-12 | 40,600 | 45,000 | 40,600 | 44,900 | 119 | 224.50 |
| 2009-03-11 | 41,500 | 43,950 | 41,000 | 41,000 | 103 | 205 |
| 2009-03-10 | 40,900 | 41,000 | 38,800 | 39,050 | 96 | 195.25 |
| 2009-03-09 | 41,500 | 41,500 | 39,950 | 40,600 | 258 | 203 |
| 2009-03-06 | 35,000 | 38,700 | 35,000 | 37,900 | 71 | 189.50 |
| 2009-03-05 | 35,500 | 35,900 | 35,000 | 35,000 | 43 | 175 |
| 2009-03-04 | 34,000 | 35,000 | 34,000 | 35,000 | 20 | 175 |
| 2009-03-03 | 32,300 | 36,000 | 32,300 | 35,000 | 40 | 175 |
| 2009-03-02 | 31,000 | 32,700 | 30,900 | 32,700 | 43 | 163.50 |
| 2009-02-27 | 32,500 | 32,500 | 31,000 | 31,000 | 16 | 155 |
| 2009-02-26 | 30,050 | 32,500 | 30,000 | 32,500 | 19 | 162.50 |
| 2009-02-25 | 30,900 | 31,000 | 29,730 | 29,780 | 8 | 148.90 |
| 2009-02-24 | 29,500 | 29,800 | 29,000 | 29,500 | 17 | 147.50 |
| 2009-02-23 | 29,300 | 30,000 | 29,300 | 29,550 | 10 | 147.75 |
| 2009-02-20 | 30,400 | 31,400 | 29,500 | 29,500 | 24 | 147.50 |
| 2009-02-19 | 31,000 | 31,000 | 30,800 | 30,800 | 12 | 154 |
| 2009-02-18 | 30,500 | 30,800 | 30,300 | 30,500 | 14 | 152.50 |
| 2009-02-17 | 31,000 | 31,900 | 30,550 | 30,950 | 10 | 154.75 |
| 2009-02-16 | 31,000 | 31,000 | 30,250 | 31,000 | 30 | 155 |
| 2009-02-13 | 31,350 | 32,150 | 30,150 | 31,500 | 38 | 157.50 |
| 2009-02-12 | 32,050 | 32,050 | 30,750 | 31,750 | 17 | 158.75 |
| 2009-02-10 | 34,000 | 34,000 | 32,500 | 32,900 | 29 | 164.50 |
| 2009-02-09 | 33,000 | 35,950 | 33,000 | 34,000 | 70 | 170 |
| 2009-02-06 | 31,550 | 32,400 | 31,550 | 32,400 | 31 | 162 |
| 2009-02-05 | 31,000 | 31,000 | 30,700 | 30,750 | 6 | 153.75 |
| 2009-02-04 | 31,500 | 31,500 | 30,950 | 30,950 | 18 | 154.75 |
| 2009-02-03 | 31,300 | 31,300 | 30,100 | 31,000 | 59 | 155 |
| 2009-02-02 | 32,500 | 32,900 | 31,200 | 32,900 | 22 | 164.50 |
| 2009-01-30 | 32,600 | 32,850 | 32,500 | 32,500 | 27 | 162.50 |
| 2009-01-29 | 33,450 | 33,500 | 32,300 | 33,100 | 8 | 165.50 |
| 2009-01-28 | 30,850 | 33,600 | 30,850 | 33,100 | 22 | 165.50 |
| 2009-01-27 | 30,500 | 31,400 | 30,500 | 30,900 | 17 | 154.50 |
| 2009-01-26 | 31,000 | 31,500 | 30,200 | 31,400 | 27 | 157 |
| 2009-01-23 | 32,100 | 34,700 | 32,100 | 33,000 | 27 | 165 |
| 2009-01-22 | 33,500 | 34,450 | 32,050 | 32,100 | 56 | 160.50 |
| 2009-01-21 | 34,750 | 34,750 | 33,500 | 33,500 | 38 | 167.50 |
| 2009-01-20 | 35,500 | 36,000 | 34,750 | 34,750 | 30 | 173.75 |
| 2009-01-19 | 34,750 | 35,500 | 34,750 | 35,100 | 40 | 175.50 |
| 2009-01-16 | 34,300 | 36,000 | 34,200 | 35,550 | 58 | 177.75 |
| 2009-01-15 | 34,300 | 36,400 | 34,200 | 35,900 | 102 | 179.50 |
| 2009-01-14 | 41,000 | 41,000 | 37,000 | 37,100 | 421 | 185.50 |
| 2009-01-13 | 37,000 | 37,000 | 37,000 | 37,000 | 59 | 185 |
| 2009-01-09 | 32,150 | 33,000 | 32,150 | 33,000 | 58 | 165 |
| 2009-01-08 | 32,100 | 33,400 | 32,100 | 33,350 | 128 | 166.75 |
| 2009-01-07 | 36,800 | 37,000 | 32,500 | 35,000 | 121 | 175 |
| 2009-01-06 | 37,200 | 37,200 | 35,150 | 36,500 | 26 | 182.50 |
| 2009-01-05 | 39,600 | 39,600 | 37,400 | 37,800 | 31 | 189 |
分割・併合履歴 ： [2011-02-24]1株→200株
