2411 ゲンダイエージェンシー(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 | 96,100 | 96,300 | 94,800 | 95,300 | 82 | 476.50 |
| 2009-12-29 | 97,600 | 97,600 | 95,600 | 96,100 | 101 | 480.50 |
| 2009-12-28 | 97,400 | 99,000 | 96,500 | 98,600 | 129 | 493 |
| 2009-12-25 | 93,800 | 95,500 | 93,600 | 95,400 | 176 | 477 |
| 2009-12-24 | 91,000 | 92,000 | 90,900 | 91,800 | 91 | 459 |
| 2009-12-22 | 92,500 | 92,600 | 90,700 | 90,800 | 238 | 454 |
| 2009-12-21 | 92,200 | 92,900 | 92,000 | 92,000 | 132 | 460 |
| 2009-12-18 | 92,100 | 93,000 | 91,800 | 92,100 | 94 | 460.50 |
| 2009-12-17 | 92,900 | 92,900 | 92,500 | 92,500 | 13 | 462.50 |
| 2009-12-16 | 92,100 | 92,800 | 92,000 | 92,800 | 31 | 464 |
| 2009-12-15 | 92,000 | 92,900 | 92,000 | 92,300 | 12 | 461.50 |
| 2009-12-14 | 92,000 | 93,000 | 91,200 | 92,000 | 29 | 460 |
| 2009-12-11 | 90,000 | 92,000 | 90,000 | 91,000 | 65 | 455 |
| 2009-12-10 | 91,300 | 92,300 | 90,000 | 90,200 | 104 | 451 |
| 2009-12-09 | 92,400 | 92,500 | 91,400 | 91,700 | 12 | 458.50 |
| 2009-12-08 | 92,300 | 92,400 | 91,000 | 92,100 | 86 | 460.50 |
| 2009-12-07 | 93,000 | 93,300 | 92,300 | 92,300 | 160 | 461.50 |
| 2009-12-04 | 93,000 | 93,000 | 92,300 | 92,400 | 24 | 462 |
| 2009-12-03 | 93,000 | 93,100 | 92,500 | 92,500 | 108 | 462.50 |
| 2009-12-02 | 90,500 | 93,000 | 90,500 | 93,000 | 156 | 465 |
| 2009-12-01 | 90,400 | 90,600 | 89,800 | 89,800 | 81 | 449 |
| 2009-11-30 | 92,700 | 92,700 | 90,000 | 90,100 | 50 | 450.50 |
| 2009-11-27 | 89,400 | 89,400 | 88,400 | 88,700 | 57 | 443.50 |
| 2009-11-26 | 88,800 | 89,900 | 88,800 | 89,400 | 34 | 447 |
| 2009-11-25 | 90,300 | 90,300 | 88,000 | 90,000 | 59 | 450 |
| 2009-11-24 | 91,000 | 92,000 | 88,000 | 89,300 | 168 | 446.50 |
| 2009-11-20 | 88,000 | 91,000 | 87,800 | 89,000 | 145 | 445 |
| 2009-11-19 | 87,500 | 91,000 | 87,500 | 91,000 | 161 | 455 |
| 2009-11-18 | 87,100 | 87,600 | 85,000 | 87,400 | 236 | 437 |
| 2009-11-17 | 90,300 | 90,300 | 88,600 | 88,800 | 168 | 444 |
| 2009-11-16 | 93,200 | 93,200 | 91,500 | 92,100 | 52 | 460.50 |
| 2009-11-13 | 93,500 | 93,600 | 90,300 | 93,200 | 280 | 466 |
| 2009-11-12 | 95,600 | 96,200 | 93,500 | 93,500 | 189 | 467.50 |
| 2009-11-11 | 97,100 | 97,800 | 97,000 | 97,400 | 58 | 487 |
| 2009-11-10 | 98,200 | 99,600 | 97,100 | 97,100 | 55 | 485.50 |
| 2009-11-09 | 97,200 | 99,000 | 96,900 | 99,000 | 70 | 495 |
| 2009-11-06 | 102,300 | 102,500 | 97,300 | 97,500 | 360 | 487.50 |
| 2009-11-05 | 104,500 | 104,600 | 101,000 | 102,000 | 193 | 510 |
| 2009-11-04 | 108,000 | 108,000 | 103,100 | 104,400 | 263 | 522 |
| 2009-11-02 | 107,100 | 108,500 | 105,500 | 108,500 | 117 | 542.50 |
| 2009-10-30 | 108,200 | 109,800 | 107,300 | 107,800 | 69 | 539 |
| 2009-10-29 | 108,200 | 109,300 | 107,000 | 108,900 | 90 | 544.50 |
| 2009-10-28 | 111,500 | 112,000 | 108,200 | 109,800 | 128 | 549 |
| 2009-10-27 | 112,500 | 112,500 | 109,100 | 109,800 | 65 | 549 |
| 2009-10-26 | 111,200 | 113,000 | 108,100 | 113,000 | 187 | 565 |
| 2009-10-23 | 105,300 | 111,200 | 105,100 | 110,200 | 391 | 551 |
| 2009-10-22 | 108,300 | 108,400 | 104,500 | 104,600 | 359 | 523 |
| 2009-10-21 | 111,500 | 111,500 | 108,300 | 108,600 | 146 | 543 |
| 2009-10-20 | 110,200 | 111,100 | 108,900 | 110,500 | 322 | 552.50 |
| 2009-10-19 | 109,000 | 112,000 | 107,000 | 111,500 | 1,074 | 557.50 |
| 2009-10-16 | 119,300 | 123,000 | 119,200 | 120,500 | 894 | 602.50 |
| 2009-10-15 | 118,100 | 119,600 | 117,500 | 119,600 | 107 | 598 |
| 2009-10-14 | 120,000 | 120,700 | 118,800 | 118,800 | 507 | 594 |
| 2009-10-13 | 117,700 | 120,400 | 116,500 | 120,000 | 503 | 600 |
| 2009-10-09 | 116,000 | 120,700 | 116,000 | 118,700 | 652 | 593.50 |
| 2009-10-08 | 114,000 | 117,500 | 114,000 | 117,300 | 317 | 586.50 |
| 2009-10-07 | 111,300 | 113,500 | 111,300 | 113,400 | 96 | 567 |
| 2009-10-06 | 114,900 | 114,900 | 113,300 | 114,700 | 75 | 573.50 |
| 2009-10-05 | 113,800 | 115,200 | 113,300 | 114,400 | 118 | 572 |
| 2009-10-02 | 113,900 | 113,900 | 110,500 | 113,000 | 328 | 565 |
| 2009-10-01 | 114,000 | 114,000 | 111,100 | 113,000 | 76 | 565 |
| 2009-09-30 | 110,100 | 114,700 | 110,100 | 114,000 | 83 | 570 |
| 2009-09-29 | 111,700 | 112,400 | 110,100 | 110,100 | 107 | 550.50 |
| 2009-09-28 | 115,400 | 115,400 | 111,300 | 111,300 | 168 | 556.50 |
| 2009-09-25 | 116,000 | 116,000 | 114,500 | 115,900 | 133 | 579.50 |
| 2009-09-24 | 120,000 | 121,600 | 118,500 | 118,500 | 590 | 592.50 |
| 2009-09-18 | 119,800 | 120,500 | 118,600 | 120,500 | 178 | 602.50 |
| 2009-09-17 | 118,000 | 119,500 | 118,000 | 119,000 | 82 | 595 |
| 2009-09-16 | 117,000 | 124,800 | 116,000 | 118,300 | 391 | 591.50 |
| 2009-09-15 | 117,900 | 120,600 | 116,000 | 116,100 | 205 | 580.50 |
| 2009-09-14 | 116,100 | 118,100 | 116,000 | 117,900 | 112 | 589.50 |
| 2009-09-11 | 119,800 | 119,800 | 116,400 | 118,000 | 117 | 590 |
| 2009-09-10 | 116,100 | 119,100 | 116,100 | 119,100 | 147 | 595.50 |
| 2009-09-09 | 113,600 | 115,700 | 113,600 | 115,400 | 81 | 577 |
| 2009-09-08 | 114,800 | 114,800 | 113,200 | 113,500 | 34 | 567.50 |
| 2009-09-07 | 114,100 | 114,300 | 112,800 | 113,500 | 104 | 567.50 |
| 2009-09-04 | 114,000 | 114,700 | 113,800 | 114,300 | 38 | 571.50 |
| 2009-09-03 | 112,700 | 114,400 | 112,700 | 114,100 | 68 | 570.50 |
| 2009-09-02 | 113,100 | 114,700 | 112,400 | 114,700 | 104 | 573.50 |
| 2009-09-01 | 117,000 | 117,400 | 112,500 | 114,300 | 305 | 571.50 |
| 2009-08-31 | 114,000 | 116,000 | 113,000 | 115,000 | 150 | 575 |
| 2009-08-28 | 115,000 | 115,900 | 114,000 | 114,800 | 206 | 574 |
| 2009-08-27 | 115,000 | 116,500 | 115,000 | 116,500 | 46 | 582.50 |
| 2009-08-26 | 114,900 | 115,300 | 114,800 | 115,000 | 81 | 575 |
| 2009-08-25 | 115,900 | 117,000 | 115,000 | 116,400 | 133 | 582 |
| 2009-08-24 | 115,000 | 115,800 | 115,000 | 115,600 | 59 | 578 |
| 2009-08-21 | 117,000 | 117,000 | 114,500 | 114,500 | 58 | 572.50 |
| 2009-08-20 | 116,000 | 116,000 | 114,900 | 115,100 | 77 | 575.50 |
| 2009-08-19 | 116,000 | 117,200 | 115,900 | 116,000 | 49 | 580 |
| 2009-08-18 | 115,500 | 116,600 | 115,300 | 115,900 | 249 | 579.50 |
| 2009-08-17 | 120,200 | 120,200 | 118,700 | 119,100 | 91 | 595.50 |
| 2009-08-14 | 116,300 | 119,000 | 116,300 | 119,000 | 44 | 595 |
| 2009-08-13 | 116,500 | 116,700 | 116,000 | 116,300 | 282 | 581.50 |
| 2009-08-12 | 118,000 | 118,100 | 116,100 | 116,400 | 189 | 582 |
| 2009-08-11 | 118,000 | 120,500 | 117,800 | 120,000 | 94 | 600 |
| 2009-08-10 | 120,500 | 120,700 | 119,100 | 119,800 | 92 | 599 |
| 2009-08-07 | 119,000 | 124,500 | 112,200 | 122,500 | 475 | 612.50 |
| 2009-08-06 | 121,500 | 122,400 | 118,800 | 121,000 | 219 | 605 |
| 2009-08-05 | 118,000 | 122,000 | 117,200 | 122,000 | 185 | 610 |
| 2009-08-04 | 123,700 | 123,700 | 115,800 | 119,900 | 261 | 599.50 |
| 2009-08-03 | 124,100 | 126,700 | 123,500 | 123,500 | 154 | 617.50 |
| 2009-07-31 | 120,000 | 127,000 | 119,400 | 124,100 | 519 | 620.50 |
| 2009-07-30 | 114,300 | 119,800 | 111,500 | 119,400 | 683 | 597 |
| 2009-07-29 | 110,000 | 113,800 | 105,100 | 113,000 | 583 | 565 |
| 2009-07-28 | 108,100 | 110,800 | 108,000 | 110,600 | 202 | 553 |
| 2009-07-27 | 111,000 | 111,100 | 108,600 | 108,600 | 224 | 543 |
| 2009-07-24 | 111,200 | 111,200 | 108,000 | 108,200 | 103 | 541 |
| 2009-07-23 | 109,900 | 111,400 | 108,400 | 110,100 | 176 | 550.50 |
| 2009-07-22 | 109,800 | 111,000 | 101,100 | 110,200 | 580 | 551 |
| 2009-07-21 | 111,100 | 111,100 | 107,500 | 109,000 | 300 | 545 |
| 2009-07-17 | 100,500 | 103,500 | 100,500 | 103,400 | 160 | 517 |
| 2009-07-16 | 101,900 | 102,300 | 100,100 | 100,100 | 92 | 500.50 |
| 2009-07-15 | 97,000 | 102,900 | 96,900 | 100,000 | 218 | 500 |
| 2009-07-14 | 96,000 | 100,000 | 95,300 | 98,000 | 220 | 490 |
| 2009-07-13 | 100,000 | 102,300 | 92,200 | 94,900 | 404 | 474.50 |
| 2009-07-10 | 103,800 | 103,800 | 100,000 | 102,500 | 157 | 512.50 |
| 2009-07-09 | 101,700 | 102,800 | 101,200 | 102,800 | 109 | 514 |
| 2009-07-08 | 100,500 | 102,500 | 97,100 | 102,000 | 432 | 510 |
| 2009-07-07 | 105,300 | 105,300 | 101,200 | 103,000 | 301 | 515 |
| 2009-07-06 | 107,000 | 108,000 | 105,100 | 105,300 | 137 | 526.50 |
| 2009-07-03 | 107,300 | 109,300 | 105,500 | 108,000 | 123 | 540 |
| 2009-07-02 | 110,000 | 110,200 | 107,100 | 109,300 | 255 | 546.50 |
| 2009-07-01 | 108,400 | 111,000 | 107,000 | 110,200 | 395 | 551 |
| 2009-06-30 | 106,300 | 108,600 | 104,100 | 108,400 | 228 | 542 |
| 2009-06-29 | 107,200 | 113,600 | 107,000 | 107,100 | 676 | 535.50 |
| 2009-06-26 | 104,500 | 106,500 | 103,500 | 106,400 | 429 | 532 |
| 2009-06-25 | 103,900 | 103,900 | 101,000 | 103,000 | 195 | 515 |
| 2009-06-24 | 102,200 | 103,100 | 97,100 | 102,000 | 247 | 510 |
| 2009-06-23 | 100,000 | 102,600 | 99,000 | 101,000 | 287 | 505 |
| 2009-06-22 | 98,400 | 104,000 | 98,100 | 104,000 | 658 | 520 |
| 2009-06-19 | 92,900 | 97,600 | 92,900 | 97,400 | 455 | 487 |
| 2009-06-18 | 94,300 | 94,500 | 91,100 | 93,900 | 281 | 469.50 |
| 2009-06-17 | 90,000 | 94,200 | 89,800 | 94,000 | 206 | 470 |
| 2009-06-16 | 90,400 | 91,800 | 89,800 | 90,200 | 170 | 451 |
| 2009-06-15 | 86,900 | 91,500 | 86,900 | 91,400 | 277 | 457 |
| 2009-06-12 | 85,000 | 86,600 | 85,000 | 85,800 | 114 | 429 |
| 2009-06-11 | 84,900 | 85,100 | 83,500 | 85,100 | 157 | 425.50 |
| 2009-06-10 | 84,200 | 85,200 | 83,900 | 84,400 | 116 | 422 |
| 2009-06-09 | 86,400 | 86,500 | 84,000 | 85,000 | 161 | 425 |
| 2009-06-08 | 86,100 | 86,800 | 85,800 | 86,400 | 95 | 432 |
| 2009-06-05 | 85,900 | 86,600 | 84,600 | 85,400 | 147 | 427 |
| 2009-06-04 | 84,000 | 85,500 | 84,000 | 85,000 | 127 | 425 |
| 2009-06-03 | 84,800 | 84,800 | 82,800 | 84,000 | 73 | 420 |
| 2009-06-02 | 87,600 | 87,600 | 84,600 | 84,800 | 285 | 424 |
| 2009-06-01 | 84,900 | 86,200 | 84,000 | 86,200 | 284 | 431 |
| 2009-05-29 | 78,100 | 83,700 | 78,100 | 82,500 | 281 | 412.50 |
| 2009-05-28 | 77,900 | 78,000 | 77,000 | 77,900 | 112 | 389.50 |
| 2009-05-27 | 79,000 | 79,900 | 78,100 | 78,800 | 168 | 394 |
| 2009-05-26 | 78,500 | 80,300 | 78,100 | 79,000 | 221 | 395 |
| 2009-05-25 | 78,500 | 78,500 | 76,700 | 78,300 | 347 | 391.50 |
| 2009-05-22 | 73,400 | 74,500 | 72,900 | 74,500 | 190 | 372.50 |
| 2009-05-21 | 72,300 | 72,500 | 71,500 | 72,500 | 86 | 362.50 |
| 2009-05-20 | 72,500 | 72,500 | 71,000 | 72,100 | 123 | 360.50 |
| 2009-05-19 | 70,700 | 72,900 | 70,500 | 72,100 | 111 | 360.50 |
| 2009-05-18 | 70,600 | 70,700 | 70,100 | 70,200 | 502 | 351 |
| 2009-05-15 | 71,100 | 71,100 | 70,200 | 70,200 | 448 | 351 |
| 2009-05-14 | 71,300 | 71,300 | 70,200 | 70,700 | 114 | 353.50 |
| 2009-05-13 | 71,200 | 71,500 | 70,700 | 71,400 | 80 | 357 |
| 2009-05-12 | 71,000 | 71,600 | 70,500 | 71,600 | 200 | 358 |
| 2009-05-11 | 70,900 | 71,000 | 70,400 | 70,700 | 153 | 353.50 |
| 2009-05-08 | 70,400 | 70,700 | 69,700 | 70,500 | 287 | 352.50 |
| 2009-05-07 | 70,400 | 70,900 | 69,500 | 69,600 | 339 | 348 |
| 2009-05-01 | 70,000 | 70,500 | 69,900 | 70,300 | 98 | 351.50 |
| 2009-04-30 | 70,000 | 70,500 | 69,800 | 70,200 | 149 | 351 |
| 2009-04-28 | 69,500 | 70,300 | 69,500 | 70,100 | 377 | 350.50 |
| 2009-04-27 | 71,900 | 71,900 | 69,900 | 70,200 | 424 | 351 |
| 2009-04-24 | 73,600 | 73,600 | 71,700 | 71,900 | 125 | 359.50 |
| 2009-04-23 | 71,500 | 72,900 | 71,000 | 72,600 | 213 | 363 |
| 2009-04-22 | 73,800 | 74,000 | 72,600 | 72,800 | 92 | 364 |
| 2009-04-21 | 71,000 | 73,300 | 71,000 | 73,300 | 139 | 366.50 |
| 2009-04-20 | 73,900 | 74,100 | 71,800 | 71,800 | 425 | 359 |
| 2009-04-17 | 71,400 | 73,000 | 71,400 | 72,900 | 139 | 364.50 |
| 2009-04-16 | 72,500 | 72,500 | 71,000 | 71,000 | 135 | 355 |
| 2009-04-15 | 71,400 | 73,000 | 70,700 | 71,500 | 181 | 357.50 |
| 2009-04-14 | 71,400 | 71,700 | 70,700 | 71,700 | 110 | 358.50 |
| 2009-04-13 | 70,800 | 71,800 | 70,600 | 71,400 | 79 | 357 |
| 2009-04-10 | 70,300 | 70,600 | 69,700 | 70,600 | 139 | 353 |
| 2009-04-09 | 70,100 | 70,500 | 69,600 | 69,900 | 202 | 349.50 |
| 2009-04-08 | 70,500 | 70,800 | 69,800 | 70,000 | 112 | 350 |
| 2009-04-07 | 71,400 | 71,900 | 70,600 | 70,600 | 68 | 353 |
| 2009-04-06 | 71,700 | 73,000 | 71,200 | 71,600 | 70 | 358 |
| 2009-04-03 | 71,100 | 72,000 | 71,000 | 71,200 | 36 | 356 |
| 2009-04-02 | 71,700 | 73,000 | 71,100 | 71,300 | 78 | 356.50 |
| 2009-04-01 | 70,000 | 72,500 | 69,700 | 72,500 | 60 | 362.50 |
| 2009-03-31 | 70,500 | 70,600 | 69,700 | 70,600 | 39 | 353 |
| 2009-03-30 | 71,000 | 71,000 | 70,600 | 70,600 | 38 | 353 |
| 2009-03-27 | 71,300 | 71,500 | 71,000 | 71,000 | 79 | 355 |
| 2009-03-26 | 70,500 | 71,400 | 69,900 | 70,800 | 117 | 354 |
| 2009-03-25 | 73,900 | 73,900 | 72,400 | 73,200 | 237 | 366 |
| 2009-03-24 | 73,000 | 74,800 | 71,900 | 72,900 | 295 | 364.50 |
| 2009-03-23 | 72,500 | 73,000 | 72,000 | 73,000 | 109 | 365 |
| 2009-03-19 | 72,000 | 73,000 | 70,500 | 71,600 | 104 | 358 |
| 2009-03-18 | 70,500 | 71,800 | 70,000 | 71,700 | 401 | 358.50 |
| 2009-03-17 | 69,700 | 71,000 | 69,700 | 70,900 | 322 | 354.50 |
| 2009-03-16 | 70,100 | 71,000 | 69,900 | 70,700 | 204 | 353.50 |
| 2009-03-13 | 70,000 | 70,700 | 69,400 | 70,100 | 115 | 350.50 |
| 2009-03-12 | 70,000 | 70,300 | 69,400 | 69,600 | 45 | 348 |
| 2009-03-11 | 71,700 | 72,400 | 69,900 | 70,000 | 173 | 350 |
| 2009-03-10 | 71,500 | 71,600 | 70,700 | 71,300 | 47 | 356.50 |
| 2009-03-09 | 74,300 | 74,300 | 71,500 | 71,600 | 96 | 358 |
| 2009-03-06 | 74,500 | 74,900 | 74,500 | 74,600 | 9 | 373 |
| 2009-03-05 | 75,500 | 75,900 | 74,100 | 75,300 | 85 | 376.50 |
| 2009-03-04 | 75,100 | 75,300 | 74,200 | 75,200 | 125 | 376 |
| 2009-03-03 | 75,200 | 75,700 | 74,300 | 75,000 | 111 | 375 |
| 2009-03-02 | 76,100 | 76,100 | 75,000 | 75,300 | 7 | 376.50 |
| 2009-02-27 | 75,000 | 76,000 | 75,000 | 76,000 | 46 | 380 |
| 2009-02-26 | 76,000 | 77,000 | 76,000 | 77,000 | 4 | 385 |
| 2009-02-25 | 77,000 | 77,000 | 75,500 | 76,000 | 23 | 380 |
| 2009-02-24 | 74,500 | 75,000 | 73,500 | 74,000 | 52 | 370 |
| 2009-02-23 | 76,000 | 76,000 | 74,500 | 75,000 | 65 | 375 |
| 2009-02-20 | 77,800 | 78,500 | 76,600 | 78,500 | 32 | 392.50 |
| 2009-02-19 | 79,100 | 79,100 | 77,300 | 77,800 | 26 | 389 |
| 2009-02-18 | 79,500 | 79,500 | 76,000 | 76,100 | 39 | 380.50 |
| 2009-02-17 | 80,000 | 80,000 | 79,900 | 79,900 | 19 | 399.50 |
| 2009-02-16 | 79,900 | 80,200 | 79,900 | 80,200 | 16 | 401 |
| 2009-02-13 | 79,300 | 80,000 | 79,300 | 80,000 | 19 | 400 |
| 2009-02-12 | 78,400 | 80,300 | 77,900 | 80,300 | 51 | 401.50 |
| 2009-02-10 | 78,100 | 79,400 | 78,100 | 78,600 | 19 | 393 |
| 2009-02-09 | 81,300 | 81,300 | 77,000 | 77,500 | 110 | 387.50 |
| 2009-02-06 | 79,600 | 81,000 | 79,300 | 80,300 | 39 | 401.50 |
| 2009-02-05 | 80,100 | 80,500 | 79,000 | 79,600 | 65 | 398 |
| 2009-02-04 | 81,000 | 81,500 | 80,200 | 80,900 | 27 | 404.50 |
| 2009-02-03 | 80,000 | 80,900 | 79,900 | 80,000 | 65 | 400 |
| 2009-02-02 | 80,500 | 81,000 | 80,500 | 80,500 | 16 | 402.50 |
| 2009-01-30 | 81,500 | 82,000 | 81,400 | 81,500 | 47 | 407.50 |
| 2009-01-29 | 81,400 | 82,000 | 81,400 | 81,400 | 32 | 407 |
| 2009-01-28 | 80,700 | 83,500 | 80,700 | 83,400 | 47 | 417 |
| 2009-01-27 | 80,500 | 81,200 | 79,100 | 80,900 | 120 | 404.50 |
| 2009-01-26 | 83,600 | 83,600 | 77,600 | 78,500 | 136 | 392.50 |
| 2009-01-23 | 85,300 | 85,300 | 82,700 | 83,100 | 114 | 415.50 |
| 2009-01-22 | 86,600 | 88,000 | 85,700 | 86,800 | 57 | 434 |
| 2009-01-21 | 87,200 | 88,000 | 86,400 | 87,100 | 127 | 435.50 |
| 2009-01-20 | 89,100 | 89,100 | 87,100 | 87,200 | 99 | 436 |
| 2009-01-19 | 88,000 | 89,000 | 86,600 | 88,100 | 115 | 440.50 |
| 2009-01-16 | 84,700 | 86,000 | 84,700 | 85,900 | 35 | 429.50 |
| 2009-01-15 | 84,000 | 84,700 | 83,000 | 84,700 | 17 | 423.50 |
| 2009-01-14 | 84,100 | 85,000 | 81,900 | 84,100 | 68 | 420.50 |
| 2009-01-13 | 85,800 | 85,800 | 83,900 | 84,000 | 87 | 420 |
| 2009-01-09 | 85,500 | 87,400 | 85,500 | 86,100 | 24 | 430.50 |
| 2009-01-08 | 87,000 | 87,000 | 85,200 | 85,400 | 94 | 427 |
| 2009-01-07 | 86,900 | 88,000 | 86,500 | 88,000 | 41 | 440 |
| 2009-01-06 | 88,700 | 88,700 | 86,800 | 87,300 | 72 | 436.50 |
| 2009-01-05 | 87,000 | 89,300 | 86,000 | 88,600 | 27 | 443 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株