2330 (株)フォーサイド 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 | 2,950 | 3,040 | 2,950 | 3,000 | 1,920 | 300 |
| 2009-12-29 | 3,050 | 3,070 | 3,000 | 3,040 | 1,833 | 304 |
| 2009-12-28 | 3,090 | 3,090 | 3,000 | 3,050 | 1,958 | 305 |
| 2009-12-25 | 3,040 | 3,080 | 2,995 | 3,050 | 2,459 | 305 |
| 2009-12-24 | 3,010 | 3,100 | 3,010 | 3,040 | 1,661 | 304 |
| 2009-12-22 | 3,090 | 3,100 | 3,030 | 3,100 | 2,105 | 310 |
| 2009-12-21 | 3,170 | 3,170 | 3,100 | 3,100 | 2,755 | 310 |
| 2009-12-18 | 3,140 | 3,180 | 3,050 | 3,160 | 2,200 | 316 |
| 2009-12-17 | 3,120 | 3,160 | 3,020 | 3,150 | 2,899 | 315 |
| 2009-12-16 | 3,120 | 3,190 | 3,080 | 3,140 | 2,208 | 314 |
| 2009-12-15 | 3,100 | 3,200 | 3,080 | 3,130 | 3,824 | 313 |
| 2009-12-14 | 3,000 | 3,100 | 2,975 | 3,080 | 3,709 | 308 |
| 2009-12-11 | 2,970 | 3,000 | 2,955 | 2,995 | 2,255 | 299.50 |
| 2009-12-10 | 2,900 | 2,965 | 2,900 | 2,965 | 1,263 | 296.50 |
| 2009-12-09 | 2,900 | 2,950 | 2,875 | 2,900 | 3,604 | 290 |
| 2009-12-08 | 3,030 | 3,040 | 2,980 | 2,980 | 2,889 | 298 |
| 2009-12-07 | 3,120 | 3,130 | 3,030 | 3,040 | 3,997 | 304 |
| 2009-12-04 | 3,190 | 3,200 | 3,110 | 3,120 | 4,933 | 312 |
| 2009-12-03 | 3,110 | 3,230 | 3,060 | 3,170 | 9,620 | 317 |
| 2009-12-02 | 3,000 | 3,200 | 2,900 | 3,030 | 25,500 | 303 |
| 2009-12-01 | 2,815 | 2,975 | 2,815 | 2,975 | 2,732 | 297.50 |
| 2009-11-30 | 2,800 | 2,870 | 2,760 | 2,815 | 2,067 | 281.50 |
| 2009-11-27 | 2,860 | 2,860 | 2,730 | 2,820 | 1,320 | 282 |
| 2009-11-26 | 2,750 | 2,850 | 2,700 | 2,840 | 2,438 | 284 |
| 2009-11-25 | 2,635 | 2,830 | 2,600 | 2,750 | 3,927 | 275 |
| 2009-11-24 | 2,840 | 2,860 | 2,700 | 2,750 | 3,236 | 275 |
| 2009-11-20 | 2,495 | 2,845 | 2,465 | 2,840 | 3,448 | 284 |
| 2009-11-19 | 2,410 | 2,525 | 2,310 | 2,495 | 4,044 | 249.50 |
| 2009-11-18 | 2,605 | 2,630 | 2,440 | 2,450 | 3,418 | 245 |
| 2009-11-17 | 2,665 | 2,770 | 2,565 | 2,600 | 2,569 | 260 |
| 2009-11-16 | 2,785 | 2,795 | 2,700 | 2,700 | 2,615 | 270 |
| 2009-11-13 | 2,810 | 2,850 | 2,795 | 2,795 | 2,367 | 279.50 |
| 2009-11-12 | 2,915 | 2,950 | 2,850 | 2,890 | 1,914 | 289 |
| 2009-11-11 | 3,010 | 3,070 | 2,930 | 3,000 | 1,446 | 300 |
| 2009-11-10 | 3,120 | 3,120 | 3,040 | 3,050 | 1,154 | 305 |
| 2009-11-09 | 3,020 | 3,280 | 3,020 | 3,120 | 2,331 | 312 |
| 2009-11-06 | 3,300 | 3,380 | 3,060 | 3,070 | 4,742 | 307 |
| 2009-11-05 | 3,390 | 3,390 | 3,270 | 3,330 | 2,519 | 333 |
| 2009-11-04 | 3,320 | 3,420 | 3,110 | 3,270 | 10,931 | 327 |
| 2009-11-02 | 2,915 | 3,320 | 2,900 | 3,320 | 10,010 | 332 |
| 2009-10-30 | 2,830 | 2,950 | 2,830 | 2,915 | 1,297 | 291.50 |
| 2009-10-29 | 2,830 | 2,900 | 2,800 | 2,870 | 1,267 | 287 |
| 2009-10-28 | 2,945 | 2,950 | 2,870 | 2,875 | 959 | 287.50 |
| 2009-10-27 | 2,950 | 2,955 | 2,925 | 2,925 | 747 | 292.50 |
| 2009-10-26 | 2,900 | 2,965 | 2,900 | 2,955 | 1,194 | 295.50 |
| 2009-10-23 | 2,885 | 2,930 | 2,875 | 2,900 | 842 | 290 |
| 2009-10-22 | 2,865 | 2,945 | 2,850 | 2,875 | 1,200 | 287.50 |
| 2009-10-21 | 2,880 | 2,950 | 2,855 | 2,945 | 1,651 | 294.50 |
| 2009-10-20 | 2,900 | 2,930 | 2,880 | 2,900 | 1,334 | 290 |
| 2009-10-19 | 2,885 | 2,950 | 2,885 | 2,920 | 629 | 292 |
| 2009-10-16 | 2,965 | 2,965 | 2,880 | 2,925 | 1,351 | 292.50 |
| 2009-10-15 | 2,810 | 2,950 | 2,810 | 2,915 | 1,484 | 291.50 |
| 2009-10-14 | 2,900 | 2,915 | 2,850 | 2,880 | 889 | 288 |
| 2009-10-13 | 2,900 | 2,940 | 2,885 | 2,905 | 858 | 290.50 |
| 2009-10-09 | 2,930 | 2,930 | 2,815 | 2,900 | 1,309 | 290 |
| 2009-10-08 | 2,725 | 2,950 | 2,720 | 2,850 | 3,127 | 285 |
| 2009-10-07 | 2,605 | 2,780 | 2,605 | 2,765 | 1,132 | 276.50 |
| 2009-10-06 | 2,700 | 2,730 | 2,540 | 2,670 | 2,804 | 267 |
| 2009-10-05 | 2,765 | 2,800 | 2,530 | 2,710 | 4,897 | 271 |
| 2009-10-02 | 2,950 | 2,950 | 2,815 | 2,885 | 1,580 | 288.50 |
| 2009-10-01 | 3,090 | 3,150 | 2,960 | 2,960 | 2,026 | 296 |
| 2009-09-30 | 3,070 | 3,120 | 3,030 | 3,090 | 828 | 309 |
| 2009-09-29 | 3,120 | 3,120 | 3,010 | 3,070 | 797 | 307 |
| 2009-09-28 | 2,980 | 3,070 | 2,945 | 3,070 | 1,591 | 307 |
| 2009-09-25 | 2,900 | 2,965 | 2,900 | 2,960 | 2,505 | 296 |
| 2009-09-24 | 2,910 | 3,060 | 2,910 | 2,955 | 2,372 | 295.50 |
| 2009-09-18 | 3,260 | 3,260 | 2,915 | 3,050 | 5,190 | 305 |
| 2009-09-17 | 3,310 | 3,340 | 3,290 | 3,300 | 1,558 | 330 |
| 2009-09-16 | 3,360 | 3,360 | 3,270 | 3,330 | 1,013 | 333 |
| 2009-09-15 | 3,460 | 3,480 | 3,280 | 3,360 | 3,571 | 336 |
| 2009-09-14 | 3,560 | 3,560 | 3,460 | 3,510 | 1,013 | 351 |
| 2009-09-11 | 3,530 | 3,580 | 3,480 | 3,510 | 2,390 | 351 |
| 2009-09-10 | 3,400 | 3,440 | 3,300 | 3,430 | 2,389 | 343 |
| 2009-09-09 | 3,280 | 3,460 | 3,280 | 3,400 | 3,704 | 340 |
| 2009-09-08 | 3,580 | 3,580 | 3,350 | 3,480 | 3,667 | 348 |
| 2009-09-07 | 3,680 | 3,680 | 3,580 | 3,610 | 2,344 | 361 |
| 2009-09-04 | 3,730 | 3,770 | 3,680 | 3,720 | 1,972 | 372 |
| 2009-09-03 | 3,760 | 3,790 | 3,720 | 3,760 | 2,039 | 376 |
| 2009-09-02 | 3,750 | 3,800 | 3,740 | 3,800 | 988 | 380 |
| 2009-09-01 | 3,800 | 3,800 | 3,760 | 3,790 | 804 | 379 |
| 2009-08-31 | 3,790 | 3,850 | 3,770 | 3,800 | 1,144 | 380 |
| 2009-08-28 | 3,800 | 3,840 | 3,790 | 3,820 | 838 | 382 |
| 2009-08-27 | 3,840 | 3,850 | 3,780 | 3,830 | 1,073 | 383 |
| 2009-08-26 | 3,770 | 3,840 | 3,760 | 3,840 | 2,110 | 384 |
| 2009-08-25 | 3,760 | 3,820 | 3,760 | 3,780 | 1,924 | 378 |
| 2009-08-24 | 3,960 | 3,970 | 3,740 | 3,810 | 3,584 | 381 |
| 2009-08-21 | 3,920 | 3,950 | 3,880 | 3,910 | 1,196 | 391 |
| 2009-08-20 | 3,930 | 3,970 | 3,880 | 3,880 | 1,061 | 388 |
| 2009-08-19 | 3,930 | 3,970 | 3,920 | 3,950 | 2,086 | 395 |
| 2009-08-18 | 3,850 | 3,920 | 3,830 | 3,880 | 2,162 | 388 |
| 2009-08-17 | 3,880 | 3,970 | 3,860 | 3,870 | 3,346 | 387 |
| 2009-08-14 | 3,930 | 3,930 | 3,830 | 3,930 | 1,828 | 393 |
| 2009-08-13 | 3,960 | 3,960 | 3,870 | 3,890 | 1,956 | 389 |
| 2009-08-12 | 3,810 | 3,890 | 3,810 | 3,870 | 2,685 | 387 |
| 2009-08-11 | 3,900 | 3,950 | 3,890 | 3,910 | 1,583 | 391 |
| 2009-08-10 | 3,870 | 3,960 | 3,870 | 3,950 | 1,339 | 395 |
| 2009-08-07 | 4,050 | 4,050 | 3,860 | 3,970 | 5,196 | 397 |
| 2009-08-06 | 4,020 | 4,130 | 4,020 | 4,090 | 4,068 | 409 |
| 2009-08-05 | 4,040 | 4,040 | 4,000 | 4,020 | 3,471 | 402 |
| 2009-08-04 | 4,050 | 4,090 | 4,030 | 4,040 | 4,109 | 404 |
| 2009-08-03 | 4,100 | 4,310 | 3,960 | 4,030 | 14,075 | 403 |
| 2009-07-31 | 4,020 | 4,490 | 3,950 | 4,000 | 25,710 | 400 |
| 2009-07-30 | 3,970 | 4,050 | 3,960 | 4,000 | 2,208 | 400 |
| 2009-07-29 | 3,980 | 4,020 | 3,950 | 4,020 | 4,971 | 402 |
| 2009-07-28 | 4,110 | 4,160 | 4,010 | 4,050 | 2,435 | 405 |
| 2009-07-27 | 3,850 | 4,190 | 3,820 | 4,160 | 6,900 | 416 |
| 2009-07-24 | 3,800 | 3,880 | 3,800 | 3,840 | 2,585 | 384 |
| 2009-07-23 | 3,730 | 3,770 | 3,720 | 3,750 | 1,735 | 375 |
| 2009-07-22 | 3,770 | 3,780 | 3,720 | 3,770 | 2,160 | 377 |
| 2009-07-21 | 3,810 | 3,810 | 3,710 | 3,720 | 2,497 | 372 |
| 2009-07-17 | 3,800 | 3,830 | 3,610 | 3,710 | 6,211 | 371 |
| 2009-07-16 | 3,900 | 3,930 | 3,820 | 3,840 | 1,854 | 384 |
| 2009-07-15 | 3,740 | 3,850 | 3,710 | 3,790 | 1,869 | 379 |
| 2009-07-14 | 3,510 | 3,800 | 3,510 | 3,740 | 3,096 | 374 |
| 2009-07-13 | 4,010 | 4,010 | 3,540 | 3,560 | 8,899 | 356 |
| 2009-07-10 | 4,000 | 4,100 | 3,940 | 4,040 | 4,988 | 404 |
| 2009-07-09 | 3,970 | 4,030 | 3,910 | 4,030 | 5,190 | 403 |
| 2009-07-08 | 4,100 | 4,100 | 3,910 | 4,070 | 7,303 | 407 |
| 2009-07-07 | 4,170 | 4,210 | 4,120 | 4,130 | 5,347 | 413 |
| 2009-07-06 | 4,270 | 4,270 | 4,160 | 4,170 | 5,548 | 417 |
| 2009-07-03 | 4,130 | 4,300 | 4,110 | 4,240 | 7,068 | 424 |
| 2009-07-02 | 4,210 | 4,240 | 4,140 | 4,230 | 7,600 | 423 |
| 2009-07-01 | 4,480 | 4,480 | 4,120 | 4,160 | 30,839 | 416 |
| 2009-06-30 | 3,880 | 4,280 | 3,760 | 4,280 | 26,291 | 428 |
| 2009-06-29 | 3,800 | 3,880 | 3,740 | 3,780 | 3,737 | 378 |
| 2009-06-26 | 3,790 | 3,850 | 3,760 | 3,790 | 3,183 | 379 |
| 2009-06-25 | 3,630 | 3,760 | 3,630 | 3,710 | 3,294 | 371 |
| 2009-06-24 | 3,720 | 3,720 | 3,600 | 3,620 | 3,404 | 362 |
| 2009-06-23 | 3,800 | 3,870 | 3,680 | 3,770 | 4,199 | 377 |
| 2009-06-22 | 3,800 | 3,880 | 3,800 | 3,840 | 3,158 | 384 |
| 2009-06-19 | 3,890 | 3,960 | 3,790 | 3,800 | 7,868 | 380 |
| 2009-06-18 | 4,060 | 4,070 | 3,830 | 3,870 | 7,928 | 387 |
| 2009-06-17 | 3,820 | 4,090 | 3,820 | 4,030 | 5,491 | 403 |
| 2009-06-16 | 3,900 | 3,930 | 3,800 | 3,870 | 4,274 | 387 |
| 2009-06-15 | 3,910 | 3,990 | 3,850 | 3,930 | 4,704 | 393 |
| 2009-06-12 | 4,000 | 4,020 | 3,750 | 3,960 | 8,590 | 396 |
| 2009-06-11 | 4,130 | 4,190 | 3,960 | 4,030 | 10,559 | 403 |
| 2009-06-10 | 4,000 | 4,160 | 3,990 | 4,080 | 20,333 | 408 |
| 2009-06-09 | 3,740 | 3,990 | 3,740 | 3,950 | 17,381 | 395 |
| 2009-06-08 | 3,750 | 3,770 | 3,640 | 3,690 | 6,444 | 369 |
| 2009-06-05 | 3,520 | 3,750 | 3,510 | 3,550 | 8,568 | 355 |
| 2009-06-04 | 3,670 | 3,760 | 3,500 | 3,610 | 11,121 | 361 |
| 2009-06-03 | 3,840 | 3,970 | 3,710 | 3,820 | 27,426 | 382 |
| 2009-06-02 | 3,150 | 3,590 | 3,150 | 3,590 | 28,489 | 359 |
| 2009-06-01 | 3,000 | 3,100 | 3,000 | 3,090 | 4,415 | 309 |
| 2009-05-29 | 3,040 | 3,050 | 2,980 | 2,995 | 2,851 | 299.50 |
| 2009-05-28 | 2,980 | 3,030 | 2,970 | 2,995 | 2,327 | 299.50 |
| 2009-05-27 | 2,990 | 3,090 | 2,970 | 3,000 | 4,353 | 300 |
| 2009-05-26 | 2,990 | 3,020 | 2,955 | 2,985 | 3,272 | 298.50 |
| 2009-05-25 | 3,140 | 3,150 | 2,975 | 3,070 | 8,822 | 307 |
| 2009-05-22 | 3,100 | 3,150 | 2,910 | 3,040 | 11,266 | 304 |
| 2009-05-21 | 3,290 | 3,290 | 3,130 | 3,180 | 4,776 | 318 |
| 2009-05-20 | 3,390 | 3,490 | 3,290 | 3,290 | 12,180 | 329 |
| 2009-05-19 | 3,200 | 3,350 | 3,200 | 3,340 | 15,162 | 334 |
| 2009-05-18 | 2,950 | 3,250 | 2,920 | 3,200 | 23,153 | 320 |
| 2009-05-15 | 2,955 | 3,020 | 2,930 | 2,980 | 8,987 | 298 |
| 2009-05-14 | 2,900 | 2,965 | 2,780 | 2,955 | 8,277 | 295.50 |
| 2009-05-13 | 3,010 | 3,090 | 2,800 | 2,905 | 29,304 | 290.50 |
| 2009-05-12 | 2,840 | 3,030 | 2,780 | 3,000 | 28,572 | 300 |
| 2009-05-11 | 2,800 | 3,070 | 2,790 | 2,880 | 40,929 | 288 |
| 2009-05-08 | 2,450 | 2,680 | 2,450 | 2,680 | 24,467 | 268 |
| 2009-05-07 | 2,350 | 2,380 | 2,280 | 2,280 | 4,633 | 228 |
| 2009-05-01 | 2,300 | 2,385 | 2,275 | 2,340 | 8,036 | 234 |
| 2009-04-30 | 2,315 | 2,535 | 2,200 | 2,290 | 12,960 | 229 |
| 2009-04-28 | 2,360 | 2,500 | 2,210 | 2,300 | 5,042 | 230 |
| 2009-04-27 | 2,350 | 2,520 | 2,285 | 2,400 | 6,969 | 240 |
| 2009-04-24 | 2,220 | 2,280 | 2,200 | 2,230 | 2,443 | 223 |
| 2009-04-23 | 2,160 | 2,300 | 2,150 | 2,300 | 1,854 | 230 |
| 2009-04-22 | 2,210 | 2,295 | 2,160 | 2,200 | 3,539 | 220 |
| 2009-04-21 | 2,235 | 2,300 | 2,170 | 2,250 | 5,217 | 225 |
| 2009-04-20 | 2,460 | 2,500 | 2,310 | 2,355 | 3,918 | 235.50 |
| 2009-04-17 | 2,510 | 2,540 | 2,485 | 2,540 | 5,267 | 254 |
| 2009-04-16 | 2,590 | 2,600 | 2,505 | 2,540 | 6,190 | 254 |
| 2009-04-15 | 2,600 | 2,625 | 2,590 | 2,595 | 5,282 | 259.50 |
| 2009-04-14 | 2,620 | 2,645 | 2,610 | 2,640 | 3,729 | 264 |
| 2009-04-13 | 2,600 | 2,680 | 2,600 | 2,635 | 6,300 | 263.50 |
| 2009-04-10 | 2,600 | 2,630 | 2,570 | 2,585 | 7,094 | 258.50 |
| 2009-04-09 | 2,625 | 2,640 | 2,550 | 2,600 | 7,562 | 260 |
| 2009-04-08 | 2,650 | 2,750 | 2,505 | 2,590 | 21,282 | 259 |
| 2009-04-07 | 2,490 | 2,670 | 2,440 | 2,650 | 28,128 | 265 |
| 2009-04-06 | 2,180 | 2,455 | 2,180 | 2,450 | 21,200 | 245 |
| 2009-04-03 | 2,090 | 2,140 | 2,055 | 2,140 | 7,094 | 214 |
| 2009-04-02 | 2,100 | 2,145 | 2,060 | 2,060 | 7,542 | 206 |
| 2009-04-01 | 2,030 | 2,330 | 2,015 | 2,080 | 18,853 | 208 |
| 2009-03-31 | 2,200 | 2,200 | 2,030 | 2,150 | 44,935 | 215 |
| 2009-03-30 | 1,900 | 1,900 | 1,900 | 1,900 | 981 | 190 |
| 2009-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,153 | 160 |
| 2009-03-26 | 1,411 | 1,420 | 1,400 | 1,400 | 1,213 | 140 |
| 2009-03-25 | 1,420 | 1,430 | 1,400 | 1,410 | 1,087 | 141 |
| 2009-03-24 | 1,411 | 1,440 | 1,411 | 1,418 | 1,783 | 141.80 |
| 2009-03-23 | 1,410 | 1,410 | 1,358 | 1,409 | 3,924 | 140.90 |
| 2009-03-19 | 1,410 | 1,410 | 1,380 | 1,403 | 1,742 | 140.30 |
| 2009-03-18 | 1,440 | 1,440 | 1,387 | 1,402 | 2,190 | 140.20 |
| 2009-03-17 | 1,395 | 1,415 | 1,392 | 1,410 | 3,059 | 141 |
| 2009-03-16 | 1,310 | 1,400 | 1,303 | 1,351 | 1,368 | 135.10 |
| 2009-03-13 | 1,297 | 1,330 | 1,277 | 1,313 | 1,220 | 131.30 |
| 2009-03-12 | 1,300 | 1,300 | 1,265 | 1,280 | 682 | 128 |
| 2009-03-11 | 1,287 | 1,309 | 1,260 | 1,263 | 2,707 | 126.30 |
| 2009-03-10 | 1,305 | 1,311 | 1,280 | 1,280 | 1,233 | 128 |
| 2009-03-09 | 1,350 | 1,392 | 1,283 | 1,325 | 3,625 | 132.50 |
| 2009-03-06 | 1,400 | 1,430 | 1,361 | 1,400 | 1,576 | 140 |
| 2009-03-05 | 1,435 | 1,436 | 1,390 | 1,395 | 1,971 | 139.50 |
| 2009-03-04 | 1,360 | 1,405 | 1,360 | 1,405 | 3,313 | 140.50 |
| 2009-03-03 | 1,341 | 1,384 | 1,340 | 1,371 | 2,544 | 137.10 |
| 2009-03-02 | 1,349 | 1,359 | 1,331 | 1,340 | 1,467 | 134 |
| 2009-02-27 | 1,280 | 1,329 | 1,277 | 1,313 | 1,324 | 131.30 |
| 2009-02-26 | 1,274 | 1,300 | 1,256 | 1,280 | 1,530 | 128 |
| 2009-02-25 | 1,298 | 1,300 | 1,252 | 1,274 | 1,951 | 127.40 |
| 2009-02-24 | 1,330 | 1,459 | 1,300 | 1,300 | 7,299 | 130 |
| 2009-02-23 | 1,170 | 1,359 | 1,165 | 1,350 | 10,837 | 135 |
| 2009-02-20 | 1,229 | 1,235 | 1,149 | 1,159 | 6,926 | 115.90 |
| 2009-02-19 | 1,280 | 1,400 | 1,280 | 1,349 | 2,010 | 134.90 |
| 2009-02-18 | 1,217 | 1,270 | 1,215 | 1,270 | 913 | 127 |
| 2009-02-17 | 1,240 | 1,245 | 1,215 | 1,229 | 1,517 | 122.90 |
| 2009-02-16 | 1,240 | 1,250 | 1,235 | 1,250 | 1,017 | 125 |
| 2009-02-13 | 1,252 | 1,266 | 1,230 | 1,255 | 1,099 | 125.50 |
| 2009-02-12 | 1,290 | 1,305 | 1,267 | 1,272 | 960 | 127.20 |
| 2009-02-10 | 1,300 | 1,317 | 1,290 | 1,290 | 1,041 | 129 |
| 2009-02-09 | 1,350 | 1,379 | 1,302 | 1,305 | 1,502 | 130.50 |
| 2009-02-06 | 1,381 | 1,390 | 1,350 | 1,354 | 1,909 | 135.40 |
| 2009-02-05 | 1,400 | 1,410 | 1,381 | 1,383 | 2,140 | 138.30 |
| 2009-02-04 | 1,393 | 1,420 | 1,380 | 1,400 | 1,450 | 140 |
| 2009-02-03 | 1,400 | 1,429 | 1,381 | 1,413 | 1,204 | 141.30 |
| 2009-02-02 | 1,431 | 1,445 | 1,409 | 1,412 | 1,145 | 141.20 |
| 2009-01-30 | 1,375 | 1,410 | 1,355 | 1,409 | 1,063 | 140.90 |
| 2009-01-29 | 1,353 | 1,405 | 1,353 | 1,375 | 620 | 137.50 |
| 2009-01-28 | 1,365 | 1,380 | 1,353 | 1,355 | 1,470 | 135.50 |
| 2009-01-27 | 1,365 | 1,400 | 1,360 | 1,377 | 527 | 137.70 |
| 2009-01-26 | 1,389 | 1,400 | 1,370 | 1,370 | 1,404 | 137 |
| 2009-01-23 | 1,409 | 1,413 | 1,385 | 1,409 | 349 | 140.90 |
| 2009-01-22 | 1,400 | 1,420 | 1,372 | 1,412 | 3,103 | 141.20 |
| 2009-01-21 | 1,461 | 1,463 | 1,395 | 1,400 | 2,807 | 140 |
| 2009-01-20 | 1,500 | 1,504 | 1,451 | 1,466 | 1,866 | 146.60 |
| 2009-01-19 | 1,445 | 1,480 | 1,445 | 1,465 | 1,500 | 146.50 |
| 2009-01-16 | 1,454 | 1,475 | 1,450 | 1,450 | 1,045 | 145 |
| 2009-01-15 | 1,472 | 1,500 | 1,448 | 1,474 | 1,272 | 147.40 |
| 2009-01-14 | 1,450 | 1,508 | 1,450 | 1,502 | 1,194 | 150.20 |
| 2009-01-13 | 1,510 | 1,530 | 1,480 | 1,500 | 1,252 | 150 |
| 2009-01-09 | 1,530 | 1,545 | 1,511 | 1,540 | 632 | 154 |
| 2009-01-08 | 1,531 | 1,549 | 1,530 | 1,545 | 847 | 154.50 |
| 2009-01-07 | 1,555 | 1,569 | 1,541 | 1,558 | 988 | 155.80 |
| 2009-01-06 | 1,545 | 1,564 | 1,520 | 1,552 | 1,277 | 155.20 |
| 2009-01-05 | 1,575 | 1,580 | 1,508 | 1,545 | 902 | 154.50 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株