2389 (株)デジタルホールディングス 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 | 119,200 | 122,000 | 119,000 | 121,000 | 48 | 605 |
| 2009-12-29 | 119,000 | 119,900 | 118,400 | 119,200 | 245 | 596 |
| 2009-12-28 | 121,000 | 123,000 | 117,300 | 122,000 | 142 | 610 |
| 2009-12-25 | 116,800 | 116,800 | 114,700 | 115,100 | 49 | 575.50 |
| 2009-12-24 | 116,600 | 116,600 | 115,000 | 115,000 | 21 | 575 |
| 2009-12-22 | 116,500 | 117,700 | 112,000 | 114,600 | 149 | 573 |
| 2009-12-21 | 119,000 | 119,000 | 116,500 | 116,500 | 73 | 582.50 |
| 2009-12-18 | 120,000 | 120,000 | 117,500 | 118,900 | 33 | 594.50 |
| 2009-12-17 | 119,700 | 120,000 | 118,300 | 118,400 | 33 | 592 |
| 2009-12-16 | 118,900 | 119,800 | 118,000 | 119,700 | 34 | 598.50 |
| 2009-12-15 | 120,000 | 121,900 | 117,500 | 118,900 | 72 | 594.50 |
| 2009-12-14 | 118,600 | 120,000 | 118,500 | 119,000 | 27 | 595 |
| 2009-12-11 | 120,300 | 122,900 | 118,600 | 119,400 | 73 | 597 |
| 2009-12-10 | 118,000 | 121,000 | 116,000 | 121,000 | 119 | 605 |
| 2009-12-09 | 118,000 | 118,000 | 115,000 | 116,000 | 38 | 580 |
| 2009-12-08 | 118,900 | 119,800 | 118,800 | 119,100 | 58 | 595.50 |
| 2009-12-07 | 118,900 | 119,600 | 118,500 | 118,900 | 28 | 594.50 |
| 2009-12-04 | 116,900 | 118,000 | 115,100 | 117,200 | 55 | 586 |
| 2009-12-03 | 115,600 | 115,800 | 112,500 | 115,500 | 82 | 577.50 |
| 2009-12-02 | 115,000 | 118,000 | 115,000 | 115,600 | 25 | 578 |
| 2009-12-01 | 114,000 | 115,500 | 111,400 | 114,000 | 31 | 570 |
| 2009-11-30 | 110,000 | 114,000 | 108,000 | 114,000 | 36 | 570 |
| 2009-11-27 | 110,100 | 114,800 | 108,000 | 108,000 | 29 | 540 |
| 2009-11-26 | 108,100 | 110,000 | 107,100 | 110,000 | 17 | 550 |
| 2009-11-25 | 110,000 | 110,000 | 106,000 | 108,100 | 32 | 540.50 |
| 2009-11-24 | 115,000 | 115,000 | 113,000 | 113,000 | 19 | 565 |
| 2009-11-20 | 112,600 | 116,200 | 112,600 | 115,000 | 30 | 575 |
| 2009-11-19 | 117,800 | 117,800 | 112,100 | 116,500 | 28 | 582.50 |
| 2009-11-18 | 113,200 | 115,000 | 113,000 | 113,900 | 86 | 569.50 |
| 2009-11-17 | 119,300 | 119,300 | 114,000 | 114,000 | 41 | 570 |
| 2009-11-16 | 118,300 | 119,900 | 117,600 | 119,300 | 51 | 596.50 |
| 2009-11-13 | 114,800 | 118,000 | 114,500 | 116,600 | 41 | 583 |
| 2009-11-12 | 115,200 | 115,200 | 111,500 | 111,500 | 56 | 557.50 |
| 2009-11-11 | 116,100 | 116,400 | 115,000 | 115,200 | 34 | 576 |
| 2009-11-10 | 116,900 | 121,000 | 116,000 | 117,000 | 134 | 585 |
| 2009-11-09 | 121,800 | 121,800 | 115,500 | 120,900 | 70 | 604.50 |
| 2009-11-06 | 114,500 | 116,000 | 114,000 | 114,500 | 129 | 572.50 |
| 2009-11-05 | 114,100 | 115,000 | 113,600 | 114,000 | 73 | 570 |
| 2009-11-04 | 114,500 | 114,500 | 114,200 | 114,500 | 43 | 572.50 |
| 2009-11-02 | 118,000 | 118,000 | 113,500 | 114,500 | 61 | 572.50 |
| 2009-10-30 | 120,000 | 120,000 | 117,200 | 118,000 | 107 | 590 |
| 2009-10-29 | 122,000 | 122,000 | 120,000 | 120,000 | 16 | 600 |
| 2009-10-28 | 121,000 | 122,500 | 120,000 | 122,400 | 32 | 612 |
| 2009-10-27 | 121,700 | 124,500 | 121,300 | 122,000 | 46 | 610 |
| 2009-10-26 | 122,000 | 124,000 | 121,600 | 123,000 | 89 | 615 |
| 2009-10-23 | 123,500 | 123,900 | 121,500 | 122,000 | 66 | 610 |
| 2009-10-22 | 121,500 | 123,000 | 121,000 | 123,000 | 174 | 615 |
| 2009-10-21 | 122,000 | 122,300 | 121,500 | 121,500 | 101 | 607.50 |
| 2009-10-20 | 126,000 | 126,000 | 122,100 | 122,100 | 62 | 610.50 |
| 2009-10-19 | 123,000 | 123,400 | 121,700 | 122,000 | 59 | 610 |
| 2009-10-16 | 125,000 | 125,900 | 123,000 | 123,000 | 56 | 615 |
| 2009-10-15 | 125,000 | 126,100 | 124,000 | 124,500 | 84 | 622.50 |
| 2009-10-14 | 126,000 | 127,900 | 125,500 | 125,600 | 22 | 628 |
| 2009-10-13 | 130,000 | 131,800 | 124,000 | 126,000 | 86 | 630 |
| 2009-10-09 | 131,000 | 131,100 | 129,600 | 130,000 | 24 | 650 |
| 2009-10-08 | 126,300 | 130,000 | 126,300 | 127,200 | 37 | 636 |
| 2009-10-07 | 127,000 | 131,000 | 125,200 | 128,300 | 49 | 641.50 |
| 2009-10-06 | 121,500 | 128,000 | 121,500 | 124,300 | 93 | 621.50 |
| 2009-10-05 | 121,400 | 122,000 | 120,700 | 121,000 | 26 | 605 |
| 2009-10-02 | 129,900 | 129,900 | 120,800 | 121,500 | 253 | 607.50 |
| 2009-10-01 | 134,000 | 134,000 | 130,700 | 130,800 | 83 | 654 |
| 2009-09-30 | 137,600 | 137,600 | 132,900 | 134,000 | 121 | 670 |
| 2009-09-29 | 140,400 | 140,400 | 135,700 | 137,800 | 78 | 689 |
| 2009-09-28 | 132,100 | 140,000 | 132,100 | 140,000 | 53 | 700 |
| 2009-09-25 | 140,000 | 141,300 | 137,000 | 138,000 | 30 | 690 |
| 2009-09-24 | 140,900 | 141,500 | 138,900 | 141,400 | 50 | 707 |
| 2009-09-18 | 133,200 | 141,500 | 132,000 | 141,500 | 153 | 707.50 |
| 2009-09-17 | 134,100 | 134,900 | 130,700 | 134,900 | 102 | 674.50 |
| 2009-09-16 | 133,300 | 134,800 | 133,000 | 133,600 | 53 | 668 |
| 2009-09-15 | 138,900 | 139,000 | 132,500 | 133,300 | 164 | 666.50 |
| 2009-09-14 | 142,600 | 142,600 | 139,500 | 139,500 | 61 | 697.50 |
| 2009-09-11 | 143,800 | 145,000 | 143,100 | 143,900 | 48 | 719.50 |
| 2009-09-10 | 146,500 | 146,500 | 144,000 | 146,000 | 83 | 730 |
| 2009-09-09 | 149,300 | 149,300 | 145,000 | 145,200 | 35 | 726 |
| 2009-09-08 | 145,000 | 149,000 | 145,000 | 147,300 | 101 | 736.50 |
| 2009-09-07 | 149,800 | 149,800 | 146,000 | 146,000 | 94 | 730 |
| 2009-09-04 | 143,800 | 156,000 | 143,800 | 152,800 | 509 | 764 |
| 2009-09-03 | 141,700 | 142,500 | 140,700 | 141,300 | 102 | 706.50 |
| 2009-09-02 | 142,700 | 142,700 | 140,600 | 141,800 | 33 | 709 |
| 2009-09-01 | 141,900 | 143,900 | 138,100 | 143,000 | 129 | 715 |
| 2009-08-31 | 145,000 | 145,000 | 139,200 | 140,300 | 150 | 701.50 |
| 2009-08-28 | 141,000 | 143,000 | 141,000 | 143,000 | 223 | 715 |
| 2009-08-27 | 141,000 | 141,000 | 140,000 | 140,000 | 12 | 700 |
| 2009-08-26 | 141,000 | 141,000 | 137,700 | 139,500 | 69 | 697.50 |
| 2009-08-25 | 142,300 | 142,300 | 140,000 | 141,000 | 43 | 705 |
| 2009-08-24 | 143,700 | 143,700 | 140,300 | 140,300 | 52 | 701.50 |
| 2009-08-21 | 144,000 | 144,000 | 139,000 | 140,200 | 74 | 701 |
| 2009-08-20 | 140,700 | 142,300 | 138,700 | 142,300 | 91 | 711.50 |
| 2009-08-19 | 139,000 | 140,800 | 137,600 | 140,500 | 127 | 702.50 |
| 2009-08-18 | 138,000 | 138,700 | 135,500 | 138,700 | 106 | 693.50 |
| 2009-08-17 | 138,500 | 138,500 | 136,800 | 137,400 | 90 | 687 |
| 2009-08-14 | 139,900 | 142,000 | 137,200 | 138,600 | 476 | 693 |
| 2009-08-13 | 143,000 | 143,000 | 140,100 | 141,900 | 120 | 709.50 |
| 2009-08-12 | 139,800 | 139,800 | 138,000 | 138,500 | 353 | 692.50 |
| 2009-08-11 | 138,000 | 139,800 | 137,700 | 139,800 | 923 | 699 |
| 2009-08-10 | 143,300 | 143,400 | 140,600 | 143,200 | 129 | 716 |
| 2009-08-07 | 142,500 | 142,500 | 137,100 | 139,700 | 80 | 698.50 |
| 2009-08-06 | 142,800 | 143,100 | 140,100 | 142,000 | 136 | 710 |
| 2009-08-05 | 144,700 | 144,700 | 140,700 | 142,800 | 121 | 714 |
| 2009-08-04 | 143,200 | 144,600 | 141,100 | 143,100 | 122 | 715.50 |
| 2009-08-03 | 141,200 | 142,000 | 137,900 | 141,900 | 87 | 709.50 |
| 2009-07-31 | 141,200 | 143,000 | 139,900 | 141,100 | 968 | 705.50 |
| 2009-07-30 | 134,300 | 134,900 | 134,300 | 134,500 | 218 | 672.50 |
| 2009-07-29 | 134,000 | 134,700 | 133,900 | 134,200 | 399 | 671 |
| 2009-07-28 | 134,900 | 134,900 | 133,500 | 134,300 | 82 | 671.50 |
| 2009-07-27 | 134,000 | 136,000 | 132,700 | 135,000 | 78 | 675 |
| 2009-07-24 | 136,000 | 136,100 | 133,800 | 134,700 | 72 | 673.50 |
| 2009-07-23 | 136,500 | 136,500 | 134,200 | 135,900 | 60 | 679.50 |
| 2009-07-22 | 135,900 | 137,900 | 135,200 | 136,600 | 140 | 683 |
| 2009-07-21 | 136,100 | 136,100 | 132,500 | 134,000 | 106 | 670 |
| 2009-07-17 | 131,500 | 137,000 | 131,500 | 135,500 | 250 | 677.50 |
| 2009-07-16 | 130,600 | 132,900 | 130,100 | 131,300 | 115 | 656.50 |
| 2009-07-15 | 131,100 | 131,500 | 128,900 | 129,500 | 95 | 647.50 |
| 2009-07-14 | 130,500 | 133,800 | 130,500 | 131,100 | 108 | 655.50 |
| 2009-07-13 | 130,000 | 131,300 | 128,300 | 129,800 | 644 | 649 |
| 2009-07-10 | 134,800 | 137,900 | 128,000 | 130,300 | 1,077 | 651.50 |
| 2009-07-09 | 132,900 | 134,400 | 131,100 | 134,000 | 269 | 670 |
| 2009-07-08 | 135,000 | 138,100 | 133,100 | 134,900 | 539 | 674.50 |
| 2009-07-07 | 130,000 | 140,000 | 128,900 | 136,000 | 1,042 | 680 |
| 2009-07-06 | 127,100 | 128,800 | 126,200 | 128,400 | 367 | 642 |
| 2009-07-03 | 127,500 | 128,400 | 126,800 | 127,600 | 165 | 638 |
| 2009-07-02 | 130,200 | 131,500 | 128,600 | 129,000 | 238 | 645 |
| 2009-07-01 | 128,800 | 131,600 | 127,500 | 130,200 | 511 | 651 |
| 2009-06-30 | 131,000 | 131,300 | 127,300 | 127,500 | 495 | 637.50 |
| 2009-06-29 | 132,000 | 132,000 | 130,000 | 130,500 | 528 | 652.50 |
| 2009-06-26 | 132,200 | 132,200 | 129,800 | 130,000 | 118 | 650 |
| 2009-06-25 | 127,900 | 130,700 | 126,300 | 130,200 | 330 | 651 |
| 2009-06-24 | 128,200 | 129,500 | 126,900 | 128,000 | 196 | 640 |
| 2009-06-23 | 129,000 | 129,500 | 128,300 | 128,500 | 102 | 642.50 |
| 2009-06-22 | 128,000 | 130,100 | 127,000 | 130,100 | 158 | 650.50 |
| 2009-06-19 | 130,100 | 131,100 | 127,700 | 128,500 | 352 | 642.50 |
| 2009-06-18 | 131,100 | 133,500 | 128,600 | 131,000 | 620 | 655 |
| 2009-06-17 | 125,600 | 130,000 | 125,000 | 129,100 | 607 | 645.50 |
| 2009-06-16 | 128,100 | 128,100 | 125,800 | 126,000 | 534 | 630 |
| 2009-06-15 | 129,200 | 130,000 | 126,500 | 128,000 | 1,299 | 640 |
| 2009-06-12 | 128,000 | 130,700 | 127,300 | 130,000 | 924 | 650 |
| 2009-06-11 | 127,900 | 128,700 | 127,400 | 128,700 | 1,262 | 643.50 |
| 2009-06-10 | 128,000 | 128,000 | 126,000 | 127,300 | 224 | 636.50 |
| 2009-06-09 | 133,600 | 133,700 | 128,000 | 128,100 | 278 | 640.50 |
| 2009-06-08 | 132,100 | 134,700 | 132,100 | 132,700 | 218 | 663.50 |
| 2009-06-05 | 133,800 | 135,500 | 131,900 | 135,000 | 347 | 675 |
| 2009-06-04 | 135,000 | 135,500 | 133,800 | 133,900 | 315 | 669.50 |
| 2009-06-03 | 138,000 | 140,600 | 135,900 | 138,400 | 322 | 692 |
| 2009-06-02 | 139,800 | 140,700 | 137,300 | 140,000 | 620 | 700 |
| 2009-06-01 | 135,100 | 137,600 | 135,100 | 136,500 | 111 | 682.50 |
| 2009-05-29 | 137,800 | 137,800 | 134,000 | 135,000 | 184 | 675 |
| 2009-05-28 | 133,000 | 136,600 | 133,000 | 133,800 | 292 | 669 |
| 2009-05-27 | 142,000 | 142,000 | 137,000 | 137,000 | 572 | 685 |
| 2009-05-26 | 140,000 | 143,000 | 138,000 | 141,000 | 477 | 705 |
| 2009-05-25 | 128,000 | 138,500 | 128,000 | 137,400 | 486 | 687 |
| 2009-05-22 | 128,000 | 133,500 | 127,800 | 130,000 | 528 | 650 |
| 2009-05-21 | 128,000 | 132,000 | 126,300 | 131,200 | 682 | 656 |
| 2009-05-20 | 118,500 | 128,000 | 118,500 | 128,000 | 446 | 640 |
| 2009-05-19 | 118,000 | 124,000 | 118,000 | 119,100 | 478 | 595.50 |
| 2009-05-18 | 117,500 | 117,600 | 115,000 | 116,000 | 184 | 580 |
| 2009-05-15 | 124,100 | 124,100 | 117,000 | 119,500 | 500 | 597.50 |
| 2009-05-14 | 126,000 | 126,000 | 120,000 | 120,100 | 371 | 600.50 |
| 2009-05-13 | 121,000 | 126,500 | 120,000 | 125,000 | 306 | 625 |
| 2009-05-12 | 120,000 | 121,000 | 118,800 | 121,000 | 132 | 605 |
| 2009-05-11 | 122,800 | 123,000 | 120,300 | 121,000 | 176 | 605 |
| 2009-05-08 | 121,700 | 123,000 | 120,000 | 120,200 | 189 | 601 |
| 2009-05-07 | 123,000 | 124,800 | 120,000 | 121,200 | 443 | 606 |
| 2009-05-01 | 114,800 | 117,700 | 110,000 | 117,000 | 287 | 585 |
| 2009-04-30 | 116,200 | 120,100 | 115,000 | 115,800 | 339 | 579 |
| 2009-04-28 | 122,000 | 122,600 | 112,900 | 114,200 | 385 | 571 |
| 2009-04-27 | 112,000 | 122,000 | 112,000 | 120,000 | 880 | 600 |
| 2009-04-24 | 111,600 | 112,000 | 108,500 | 110,000 | 439 | 550 |
| 2009-04-23 | 101,400 | 114,000 | 100,500 | 111,600 | 553 | 558 |
| 2009-04-22 | 102,000 | 102,000 | 100,200 | 100,500 | 386 | 502.50 |
| 2009-04-21 | 103,500 | 103,600 | 100,700 | 101,800 | 289 | 509 |
| 2009-04-20 | 105,000 | 106,900 | 103,500 | 105,600 | 199 | 528 |
| 2009-04-17 | 106,500 | 108,600 | 102,500 | 104,800 | 264 | 524 |
| 2009-04-16 | 110,300 | 110,900 | 107,200 | 108,000 | 572 | 540 |
| 2009-04-15 | 100,000 | 108,000 | 100,000 | 107,000 | 724 | 535 |
| 2009-04-14 | 99,000 | 102,000 | 98,600 | 100,200 | 1,328 | 501 |
| 2009-04-13 | 101,000 | 102,500 | 99,000 | 99,000 | 684 | 495 |
| 2009-04-10 | 104,000 | 105,000 | 102,400 | 103,000 | 197 | 515 |
| 2009-04-09 | 105,000 | 105,000 | 103,800 | 104,000 | 168 | 520 |
| 2009-04-08 | 106,000 | 106,300 | 104,100 | 104,200 | 145 | 521 |
| 2009-04-07 | 108,800 | 108,900 | 107,000 | 108,000 | 182 | 540 |
| 2009-04-06 | 109,000 | 109,500 | 107,200 | 108,700 | 245 | 543.50 |
| 2009-04-03 | 109,500 | 110,100 | 107,800 | 108,400 | 226 | 542 |
| 2009-04-02 | 111,900 | 112,800 | 107,500 | 108,000 | 218 | 540 |
| 2009-04-01 | 112,000 | 112,000 | 108,800 | 109,000 | 186 | 545 |
| 2009-03-31 | 107,500 | 113,300 | 106,000 | 113,300 | 185 | 566.50 |
| 2009-03-30 | 112,900 | 113,000 | 108,500 | 109,500 | 287 | 547.50 |
| 2009-03-27 | 114,000 | 115,000 | 110,300 | 112,000 | 345 | 560 |
| 2009-03-26 | 107,000 | 111,500 | 105,200 | 108,300 | 391 | 541.50 |
| 2009-03-25 | 100,400 | 105,000 | 100,200 | 103,200 | 316 | 516 |
| 2009-03-24 | 102,000 | 103,000 | 100,000 | 100,000 | 362 | 500 |
| 2009-03-23 | 100,500 | 101,300 | 98,500 | 100,000 | 453 | 500 |
| 2009-03-19 | 104,700 | 106,600 | 103,300 | 103,300 | 78 | 516.50 |
| 2009-03-18 | 108,500 | 109,600 | 103,500 | 106,700 | 313 | 533.50 |
| 2009-03-17 | 102,300 | 107,300 | 101,600 | 106,500 | 182 | 532.50 |
| 2009-03-16 | 98,900 | 102,000 | 98,500 | 101,000 | 171 | 505 |
| 2009-03-13 | 100,000 | 101,100 | 97,500 | 98,400 | 198 | 492 |
| 2009-03-12 | 99,700 | 101,000 | 96,400 | 98,000 | 373 | 490 |
| 2009-03-11 | 104,900 | 104,900 | 96,200 | 98,900 | 470 | 494.50 |
| 2009-03-10 | 98,000 | 102,100 | 98,000 | 99,900 | 516 | 499.50 |
| 2009-03-09 | 105,000 | 106,000 | 99,000 | 99,000 | 468 | 495 |
| 2009-03-06 | 108,800 | 111,900 | 106,500 | 108,900 | 125 | 544.50 |
| 2009-03-05 | 115,600 | 116,200 | 110,000 | 110,100 | 354 | 550.50 |
| 2009-03-04 | 116,800 | 116,900 | 111,500 | 114,200 | 180 | 571 |
| 2009-03-03 | 111,000 | 116,000 | 108,000 | 114,800 | 306 | 574 |
| 2009-03-02 | 112,000 | 117,900 | 110,400 | 111,000 | 334 | 555 |
| 2009-02-27 | 113,500 | 123,500 | 111,200 | 114,000 | 912 | 570 |
| 2009-02-26 | 100,500 | 105,700 | 99,900 | 103,500 | 249 | 517.50 |
| 2009-02-25 | 96,000 | 99,200 | 95,300 | 98,500 | 224 | 492.50 |
| 2009-02-24 | 95,400 | 96,400 | 95,000 | 95,000 | 329 | 475 |
| 2009-02-23 | 106,500 | 106,500 | 98,100 | 99,400 | 469 | 497 |
| 2009-02-20 | 104,000 | 107,000 | 102,500 | 105,000 | 315 | 525 |
| 2009-02-19 | 113,000 | 113,000 | 101,000 | 105,000 | 671 | 525 |
| 2009-02-18 | 107,000 | 118,900 | 105,700 | 115,000 | 337 | 575 |
| 2009-02-17 | 119,500 | 119,500 | 111,000 | 111,000 | 614 | 555 |
| 2009-02-16 | 124,000 | 124,000 | 115,000 | 119,300 | 490 | 596.50 |
| 2009-02-13 | 127,200 | 132,900 | 127,000 | 130,000 | 87 | 650 |
| 2009-02-12 | 128,900 | 130,000 | 127,000 | 129,100 | 150 | 645.50 |
| 2009-02-10 | 125,000 | 129,500 | 122,400 | 128,900 | 301 | 644.50 |
| 2009-02-09 | 128,800 | 133,000 | 121,700 | 127,000 | 280 | 635 |
| 2009-02-06 | 129,900 | 130,000 | 122,500 | 128,300 | 349 | 641.50 |
| 2009-02-05 | 132,500 | 141,200 | 130,400 | 131,700 | 355 | 658.50 |
| 2009-02-04 | 127,100 | 132,900 | 127,100 | 132,900 | 465 | 664.50 |
| 2009-02-03 | 124,400 | 131,000 | 121,600 | 127,000 | 572 | 635 |
| 2009-02-02 | 128,000 | 131,000 | 123,000 | 126,000 | 707 | 630 |
| 2009-01-30 | 116,000 | 138,000 | 112,500 | 134,000 | 1,084 | 670 |
| 2009-01-29 | 118,200 | 119,000 | 116,000 | 118,000 | 449 | 590 |
| 2009-01-28 | 118,000 | 118,000 | 114,100 | 116,200 | 660 | 581 |
| 2009-01-27 | 120,000 | 121,000 | 117,000 | 119,300 | 366 | 596.50 |
| 2009-01-26 | 126,500 | 128,500 | 122,000 | 124,000 | 204 | 620 |
| 2009-01-23 | 130,000 | 134,100 | 130,000 | 132,500 | 57 | 662.50 |
| 2009-01-22 | 135,500 | 138,000 | 132,000 | 133,600 | 141 | 668 |
| 2009-01-21 | 140,900 | 140,900 | 135,500 | 135,500 | 154 | 677.50 |
| 2009-01-20 | 147,100 | 150,000 | 142,000 | 142,900 | 76 | 714.50 |
| 2009-01-19 | 151,200 | 151,200 | 146,600 | 147,100 | 45 | 735.50 |
| 2009-01-16 | 150,700 | 150,700 | 145,600 | 147,200 | 69 | 736 |
| 2009-01-15 | 145,000 | 149,000 | 141,000 | 146,900 | 225 | 734.50 |
| 2009-01-14 | 153,000 | 155,800 | 149,900 | 152,000 | 159 | 760 |
| 2009-01-13 | 144,000 | 150,000 | 141,100 | 150,000 | 179 | 750 |
| 2009-01-09 | 138,900 | 149,400 | 138,700 | 148,400 | 259 | 742 |
| 2009-01-08 | 147,000 | 147,000 | 139,100 | 140,200 | 327 | 701 |
| 2009-01-07 | 145,400 | 153,000 | 143,000 | 150,000 | 541 | 750 |
| 2009-01-06 | 154,000 | 155,000 | 144,900 | 145,300 | 370 | 726.50 |
| 2009-01-05 | 164,800 | 167,200 | 157,000 | 158,500 | 110 | 792.50 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
