2412 (株)ベネフィット・ワン 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 | 72,500 | 73,300 | 72,100 | 73,300 | 127 | 91.63 |
| 2009-12-29 | 71,700 | 73,000 | 71,700 | 72,300 | 110 | 90.38 |
| 2009-12-28 | 71,500 | 71,500 | 71,300 | 71,500 | 46 | 89.38 |
| 2009-12-25 | 71,200 | 71,200 | 70,800 | 71,000 | 33 | 88.75 |
| 2009-12-24 | 71,400 | 71,400 | 71,100 | 71,300 | 27 | 89.13 |
| 2009-12-22 | 71,500 | 71,500 | 70,800 | 71,400 | 88 | 89.25 |
| 2009-12-21 | 71,000 | 71,800 | 70,000 | 71,400 | 49 | 89.25 |
| 2009-12-18 | 71,500 | 71,500 | 69,100 | 70,000 | 80 | 87.50 |
| 2009-12-17 | 72,000 | 72,000 | 71,200 | 71,700 | 125 | 89.63 |
| 2009-12-16 | 70,300 | 72,300 | 70,300 | 71,500 | 140 | 89.38 |
| 2009-12-15 | 68,900 | 71,400 | 67,500 | 71,300 | 255 | 89.13 |
| 2009-12-14 | 64,400 | 67,900 | 64,400 | 67,900 | 207 | 84.88 |
| 2009-12-11 | 63,900 | 63,900 | 60,500 | 62,900 | 499 | 78.63 |
| 2009-12-10 | 63,400 | 64,200 | 63,100 | 64,100 | 72 | 80.13 |
| 2009-12-09 | 63,700 | 64,000 | 63,400 | 63,500 | 94 | 79.38 |
| 2009-12-08 | 64,000 | 64,000 | 63,800 | 63,900 | 104 | 79.88 |
| 2009-12-07 | 64,700 | 64,700 | 63,900 | 64,200 | 110 | 80.25 |
| 2009-12-04 | 64,000 | 64,600 | 63,700 | 64,000 | 143 | 80 |
| 2009-12-03 | 63,500 | 63,900 | 62,800 | 63,900 | 237 | 79.88 |
| 2009-12-02 | 63,000 | 63,200 | 62,900 | 63,000 | 417 | 78.75 |
| 2009-12-01 | 61,300 | 62,000 | 61,100 | 62,000 | 62 | 77.50 |
| 2009-11-30 | 60,000 | 61,100 | 60,000 | 60,800 | 101 | 76 |
| 2009-11-27 | 59,500 | 60,000 | 58,100 | 58,800 | 84 | 73.50 |
| 2009-11-26 | 59,800 | 60,000 | 58,900 | 59,000 | 181 | 73.75 |
| 2009-11-25 | 57,400 | 59,000 | 57,000 | 58,800 | 189 | 73.50 |
| 2009-11-24 | 57,300 | 57,600 | 56,200 | 56,600 | 187 | 70.75 |
| 2009-11-20 | 55,100 | 56,000 | 55,000 | 55,600 | 257 | 69.50 |
| 2009-11-19 | 56,000 | 56,200 | 54,200 | 55,000 | 292 | 68.75 |
| 2009-11-18 | 58,500 | 58,600 | 55,000 | 56,000 | 614 | 70 |
| 2009-11-17 | 59,000 | 60,500 | 58,300 | 58,400 | 276 | 73 |
| 2009-11-16 | 62,000 | 62,100 | 59,000 | 59,000 | 301 | 73.75 |
| 2009-11-13 | 62,200 | 62,500 | 61,600 | 62,000 | 239 | 77.50 |
| 2009-11-12 | 65,000 | 65,000 | 62,200 | 62,900 | 227 | 78.63 |
| 2009-11-11 | 65,500 | 65,500 | 63,300 | 64,500 | 324 | 80.63 |
| 2009-11-10 | 67,600 | 67,600 | 66,200 | 67,000 | 91 | 83.75 |
| 2009-11-09 | 69,700 | 69,700 | 67,200 | 68,000 | 205 | 85 |
| 2009-11-06 | 69,000 | 69,500 | 68,900 | 69,200 | 73 | 86.50 |
| 2009-11-05 | 70,400 | 70,400 | 69,000 | 69,400 | 78 | 86.75 |
| 2009-11-04 | 71,500 | 71,900 | 69,100 | 70,000 | 283 | 87.50 |
| 2009-11-02 | 72,400 | 72,900 | 68,900 | 70,500 | 150 | 88.13 |
| 2009-10-30 | 71,700 | 74,500 | 71,700 | 72,100 | 51 | 90.13 |
| 2009-10-29 | 71,300 | 71,300 | 70,700 | 71,000 | 101 | 88.75 |
| 2009-10-28 | 73,500 | 73,500 | 72,300 | 72,300 | 182 | 90.38 |
| 2009-10-27 | 74,500 | 74,500 | 73,800 | 73,900 | 85 | 92.38 |
| 2009-10-26 | 75,400 | 75,400 | 74,000 | 75,300 | 183 | 94.13 |
| 2009-10-23 | 74,800 | 74,900 | 74,000 | 74,700 | 57 | 93.38 |
| 2009-10-22 | 74,900 | 75,000 | 74,400 | 74,900 | 54 | 93.63 |
| 2009-10-21 | 75,100 | 75,100 | 74,900 | 75,000 | 16 | 93.75 |
| 2009-10-20 | 75,100 | 75,100 | 74,800 | 74,900 | 105 | 93.63 |
| 2009-10-19 | 75,100 | 76,000 | 75,100 | 75,500 | 58 | 94.38 |
| 2009-10-16 | 76,100 | 76,500 | 75,400 | 75,400 | 44 | 94.25 |
| 2009-10-15 | 76,600 | 76,600 | 75,400 | 76,000 | 103 | 95 |
| 2009-10-14 | 76,500 | 76,800 | 75,600 | 75,600 | 31 | 94.50 |
| 2009-10-13 | 75,300 | 75,400 | 74,600 | 75,400 | 69 | 94.25 |
| 2009-10-09 | 75,000 | 75,400 | 74,500 | 75,100 | 23 | 93.88 |
| 2009-10-08 | 75,000 | 75,000 | 74,500 | 74,900 | 21 | 93.63 |
| 2009-10-07 | 74,100 | 74,500 | 73,900 | 74,500 | 84 | 93.13 |
| 2009-10-06 | 76,000 | 76,000 | 74,100 | 74,400 | 62 | 93 |
| 2009-10-05 | 74,900 | 76,100 | 74,800 | 76,000 | 60 | 95 |
| 2009-10-02 | 76,100 | 76,100 | 74,600 | 75,900 | 143 | 94.88 |
| 2009-10-01 | 77,000 | 77,000 | 76,000 | 76,100 | 28 | 95.13 |
| 2009-09-30 | 76,400 | 76,400 | 76,200 | 76,200 | 40 | 95.25 |
| 2009-09-29 | 77,100 | 77,300 | 76,200 | 76,700 | 65 | 95.88 |
| 2009-09-28 | 77,000 | 77,000 | 76,000 | 76,000 | 88 | 95 |
| 2009-09-25 | 77,100 | 77,700 | 77,000 | 77,100 | 75 | 96.38 |
| 2009-09-24 | 77,500 | 77,500 | 77,000 | 77,100 | 82 | 96.38 |
| 2009-09-18 | 80,000 | 80,000 | 77,400 | 77,500 | 315 | 96.88 |
| 2009-09-17 | 79,900 | 80,100 | 78,500 | 80,000 | 73 | 100 |
| 2009-09-16 | 82,100 | 82,400 | 78,300 | 80,000 | 110 | 100 |
| 2009-09-15 | 82,300 | 82,800 | 81,700 | 82,000 | 155 | 102.50 |
| 2009-09-14 | 82,200 | 82,500 | 81,500 | 81,800 | 115 | 102.25 |
| 2009-09-11 | 80,000 | 82,600 | 79,800 | 82,300 | 349 | 102.88 |
| 2009-09-10 | 78,600 | 79,300 | 78,600 | 79,200 | 27 | 99 |
| 2009-09-09 | 78,400 | 79,200 | 78,000 | 78,900 | 33 | 98.63 |
| 2009-09-08 | 78,500 | 78,500 | 78,400 | 78,500 | 17 | 98.13 |
| 2009-09-07 | 79,200 | 80,000 | 78,300 | 78,300 | 109 | 97.88 |
| 2009-09-04 | 78,000 | 79,200 | 78,000 | 78,000 | 148 | 97.50 |
| 2009-09-03 | 78,100 | 78,200 | 77,600 | 77,600 | 457 | 97 |
| 2009-09-02 | 78,000 | 78,500 | 78,000 | 78,400 | 44 | 98 |
| 2009-09-01 | 80,100 | 80,100 | 78,000 | 79,000 | 387 | 98.75 |
| 2009-08-31 | 81,000 | 81,400 | 79,800 | 79,900 | 138 | 99.88 |
| 2009-08-28 | 80,700 | 81,900 | 80,700 | 81,000 | 40 | 101.25 |
| 2009-08-27 | 82,600 | 82,600 | 80,000 | 80,800 | 162 | 101 |
| 2009-08-26 | 83,500 | 83,500 | 81,100 | 82,000 | 386 | 102.50 |
| 2009-08-25 | 84,500 | 85,000 | 82,700 | 85,000 | 235 | 106.25 |
| 2009-08-24 | 78,500 | 85,000 | 78,300 | 85,000 | 1,176 | 106.25 |
| 2009-08-21 | 78,000 | 78,700 | 77,500 | 78,400 | 20 | 98 |
| 2009-08-20 | 79,500 | 79,500 | 77,000 | 77,500 | 184 | 96.88 |
| 2009-08-19 | 79,500 | 80,000 | 78,000 | 79,500 | 109 | 99.38 |
| 2009-08-18 | 76,600 | 78,800 | 76,300 | 78,800 | 226 | 98.50 |
| 2009-08-17 | 79,500 | 79,700 | 76,600 | 77,800 | 262 | 97.25 |
| 2009-08-14 | 80,100 | 81,000 | 79,500 | 80,300 | 193 | 100.38 |
| 2009-08-13 | 80,000 | 80,800 | 78,000 | 80,300 | 301 | 100.38 |
| 2009-08-12 | 81,500 | 81,600 | 77,200 | 80,000 | 760 | 100 |
| 2009-08-11 | 83,100 | 83,300 | 81,500 | 82,500 | 205 | 103.13 |
| 2009-08-10 | 82,400 | 84,000 | 81,000 | 84,000 | 212 | 105 |
| 2009-08-07 | 82,900 | 82,900 | 81,000 | 82,400 | 196 | 103 |
| 2009-08-06 | 83,800 | 85,000 | 82,500 | 83,000 | 86 | 103.75 |
| 2009-08-05 | 84,200 | 85,300 | 84,000 | 84,500 | 57 | 105.63 |
| 2009-08-04 | 86,500 | 86,500 | 84,000 | 84,300 | 282 | 105.38 |
| 2009-08-03 | 85,000 | 86,000 | 84,500 | 85,700 | 361 | 107.13 |
| 2009-07-31 | 83,800 | 85,400 | 83,000 | 85,400 | 126 | 106.75 |
| 2009-07-30 | 84,200 | 85,900 | 84,200 | 84,800 | 19 | 106 |
| 2009-07-29 | 85,000 | 85,500 | 84,000 | 84,600 | 453 | 105.75 |
| 2009-07-28 | 86,300 | 87,000 | 85,300 | 86,500 | 165 | 108.13 |
| 2009-07-27 | 89,700 | 89,700 | 88,500 | 88,900 | 101 | 111.13 |
| 2009-07-24 | 87,900 | 88,700 | 85,000 | 88,700 | 251 | 110.88 |
| 2009-07-23 | 85,100 | 87,400 | 84,900 | 87,000 | 389 | 108.75 |
| 2009-07-22 | 81,600 | 87,500 | 81,600 | 84,100 | 385 | 105.13 |
| 2009-07-21 | 78,200 | 79,200 | 78,200 | 79,000 | 33 | 98.75 |
| 2009-07-17 | 79,600 | 79,600 | 77,000 | 78,200 | 62 | 97.75 |
| 2009-07-16 | 79,000 | 81,000 | 78,600 | 78,600 | 216 | 98.25 |
| 2009-07-15 | 78,000 | 79,000 | 78,000 | 78,400 | 68 | 98 |
| 2009-07-14 | 79,000 | 79,500 | 76,500 | 77,100 | 142 | 96.38 |
| 2009-07-13 | 77,400 | 79,500 | 76,500 | 78,000 | 239 | 97.50 |
| 2009-07-10 | 77,000 | 79,000 | 75,700 | 77,500 | 153 | 96.88 |
| 2009-07-09 | 77,300 | 77,300 | 75,200 | 77,000 | 59 | 96.25 |
| 2009-07-08 | 75,900 | 78,000 | 74,800 | 77,400 | 522 | 96.75 |
| 2009-07-07 | 77,500 | 77,900 | 76,100 | 76,100 | 209 | 95.13 |
| 2009-07-06 | 78,000 | 79,900 | 76,000 | 76,700 | 188 | 95.88 |
| 2009-07-03 | 79,000 | 79,300 | 73,700 | 77,500 | 431 | 96.88 |
| 2009-07-02 | 80,900 | 80,900 | 80,000 | 80,000 | 87 | 100 |
| 2009-07-01 | 82,100 | 82,100 | 80,900 | 81,000 | 508 | 101.25 |
| 2009-06-30 | 82,500 | 82,700 | 81,000 | 82,700 | 151 | 103.38 |
| 2009-06-29 | 80,100 | 82,800 | 78,100 | 82,500 | 552 | 103.13 |
| 2009-06-26 | 81,700 | 82,000 | 80,100 | 80,300 | 254 | 100.38 |
| 2009-06-25 | 77,400 | 83,500 | 77,000 | 82,700 | 713 | 103.38 |
| 2009-06-24 | 74,200 | 76,000 | 73,000 | 76,000 | 343 | 95 |
| 2009-06-23 | 72,400 | 74,400 | 70,000 | 74,100 | 477 | 92.63 |
| 2009-06-22 | 68,200 | 73,000 | 68,100 | 71,500 | 697 | 89.38 |
| 2009-06-19 | 68,000 | 68,200 | 67,200 | 68,000 | 75 | 85 |
| 2009-06-18 | 68,800 | 68,900 | 66,900 | 67,000 | 384 | 83.75 |
| 2009-06-17 | 68,900 | 70,000 | 68,900 | 69,300 | 95 | 86.63 |
| 2009-06-16 | 69,800 | 70,200 | 68,900 | 69,400 | 265 | 86.75 |
| 2009-06-15 | 69,300 | 69,300 | 68,000 | 69,000 | 151 | 86.25 |
| 2009-06-12 | 70,000 | 70,000 | 68,800 | 69,800 | 92 | 87.25 |
| 2009-06-11 | 69,900 | 70,100 | 69,300 | 69,800 | 189 | 87.25 |
| 2009-06-10 | 68,800 | 69,900 | 68,500 | 69,900 | 98 | 87.38 |
| 2009-06-09 | 70,000 | 70,100 | 68,800 | 68,800 | 111 | 86 |
| 2009-06-08 | 69,500 | 70,000 | 69,200 | 70,000 | 179 | 87.50 |
| 2009-06-05 | 70,400 | 70,400 | 69,000 | 69,400 | 369 | 86.75 |
| 2009-06-04 | 70,300 | 70,400 | 70,000 | 70,100 | 161 | 87.63 |
| 2009-06-03 | 70,000 | 70,600 | 70,000 | 70,100 | 175 | 87.63 |
| 2009-06-02 | 70,100 | 70,600 | 69,500 | 70,400 | 233 | 88 |
| 2009-06-01 | 69,300 | 70,000 | 68,500 | 68,600 | 165 | 85.75 |
| 2009-05-29 | 69,500 | 69,700 | 68,000 | 68,000 | 206 | 85 |
| 2009-05-28 | 70,400 | 70,400 | 69,000 | 69,900 | 89 | 87.38 |
| 2009-05-27 | 69,700 | 70,400 | 68,600 | 69,400 | 275 | 86.75 |
| 2009-05-26 | 67,900 | 68,700 | 67,900 | 68,700 | 327 | 85.88 |
| 2009-05-25 | 67,000 | 67,000 | 65,800 | 66,400 | 156 | 83 |
| 2009-05-22 | 65,000 | 67,600 | 64,300 | 67,000 | 172 | 83.75 |
| 2009-05-21 | 65,900 | 66,600 | 63,800 | 66,000 | 411 | 82.50 |
| 2009-05-20 | 68,800 | 71,200 | 66,200 | 67,100 | 512 | 83.88 |
| 2009-05-19 | 68,800 | 70,500 | 67,900 | 68,700 | 734 | 85.88 |
| 2009-05-18 | 63,800 | 67,800 | 63,500 | 67,800 | 777 | 84.75 |
| 2009-05-15 | 60,900 | 63,900 | 60,500 | 62,800 | 657 | 78.50 |
| 2009-05-14 | 60,600 | 60,600 | 60,000 | 60,500 | 214 | 75.63 |
| 2009-05-13 | 61,000 | 61,000 | 59,900 | 60,600 | 411 | 75.75 |
| 2009-05-12 | 60,400 | 60,900 | 59,000 | 60,500 | 687 | 75.63 |
| 2009-05-11 | 60,000 | 61,000 | 60,000 | 60,100 | 849 | 75.13 |
| 2009-05-08 | 59,800 | 59,800 | 57,200 | 58,500 | 710 | 73.13 |
| 2009-05-07 | 58,000 | 59,700 | 58,000 | 59,000 | 486 | 73.75 |
| 2009-05-01 | 53,500 | 56,900 | 53,500 | 56,900 | 329 | 71.13 |
| 2009-04-30 | 53,800 | 54,300 | 52,900 | 53,400 | 448 | 66.75 |
| 2009-04-28 | 55,500 | 55,500 | 53,300 | 53,300 | 613 | 66.63 |
| 2009-04-27 | 56,400 | 56,900 | 54,300 | 55,000 | 955 | 68.75 |
| 2009-04-24 | 56,800 | 57,800 | 56,000 | 56,100 | 900 | 70.13 |
| 2009-04-23 | 54,800 | 56,800 | 53,000 | 56,600 | 711 | 70.75 |
| 2009-04-22 | 57,000 | 57,000 | 54,700 | 55,300 | 468 | 69.13 |
| 2009-04-21 | 57,500 | 57,500 | 56,500 | 57,400 | 256 | 71.75 |
| 2009-04-20 | 59,000 | 59,100 | 57,400 | 58,000 | 361 | 72.50 |
| 2009-04-17 | 59,300 | 59,500 | 57,800 | 58,600 | 248 | 73.25 |
| 2009-04-16 | 58,300 | 59,800 | 57,700 | 59,800 | 461 | 74.75 |
| 2009-04-15 | 58,500 | 58,900 | 57,600 | 58,000 | 319 | 72.50 |
| 2009-04-14 | 59,200 | 59,200 | 58,300 | 58,500 | 210 | 73.13 |
| 2009-04-13 | 58,600 | 59,500 | 58,300 | 58,700 | 282 | 73.38 |
| 2009-04-10 | 59,800 | 59,800 | 58,300 | 58,500 | 403 | 73.13 |
| 2009-04-09 | 60,100 | 60,100 | 59,300 | 59,900 | 359 | 74.88 |
| 2009-04-08 | 61,000 | 61,000 | 60,000 | 60,100 | 219 | 75.13 |
| 2009-04-07 | 61,200 | 61,400 | 60,500 | 61,400 | 270 | 76.75 |
| 2009-04-06 | 61,500 | 61,700 | 61,000 | 61,100 | 134 | 76.38 |
| 2009-04-03 | 61,300 | 62,000 | 61,000 | 61,000 | 251 | 76.25 |
| 2009-04-02 | 62,500 | 62,600 | 60,500 | 61,400 | 286 | 76.75 |
| 2009-04-01 | 61,000 | 62,300 | 59,800 | 62,300 | 384 | 77.88 |
| 2009-03-31 | 61,400 | 62,000 | 61,100 | 61,400 | 90 | 76.75 |
| 2009-03-30 | 62,500 | 62,500 | 61,800 | 61,800 | 126 | 77.25 |
| 2009-03-27 | 62,600 | 63,100 | 62,000 | 62,000 | 158 | 77.50 |
| 2009-03-26 | 61,800 | 62,600 | 61,000 | 62,500 | 229 | 78.13 |
| 2009-03-25 | 63,700 | 64,000 | 63,100 | 63,900 | 277 | 79.88 |
| 2009-03-24 | 63,800 | 63,800 | 62,600 | 62,700 | 219 | 78.38 |
| 2009-03-23 | 62,000 | 63,300 | 62,000 | 62,800 | 320 | 78.50 |
| 2009-03-19 | 61,000 | 61,800 | 60,100 | 61,000 | 225 | 76.25 |
| 2009-03-18 | 60,500 | 61,200 | 59,700 | 61,000 | 231 | 76.25 |
| 2009-03-17 | 62,000 | 62,000 | 59,300 | 60,000 | 791 | 75 |
| 2009-03-16 | 63,000 | 64,000 | 61,500 | 62,300 | 308 | 77.88 |
| 2009-03-13 | 63,000 | 63,000 | 62,000 | 62,100 | 194 | 77.63 |
| 2009-03-12 | 64,500 | 64,500 | 62,600 | 62,900 | 183 | 78.63 |
| 2009-03-11 | 64,600 | 65,000 | 64,000 | 64,900 | 52 | 81.13 |
| 2009-03-10 | 64,800 | 65,000 | 64,500 | 64,600 | 60 | 80.75 |
| 2009-03-09 | 65,400 | 65,900 | 64,800 | 65,000 | 50 | 81.25 |
| 2009-03-06 | 65,000 | 65,000 | 64,500 | 64,900 | 59 | 81.13 |
| 2009-03-05 | 67,000 | 67,000 | 65,000 | 65,000 | 68 | 81.25 |
| 2009-03-04 | 65,800 | 67,000 | 64,700 | 67,000 | 103 | 83.75 |
| 2009-03-03 | 66,200 | 66,200 | 65,500 | 65,500 | 60 | 81.88 |
| 2009-03-02 | 67,900 | 67,900 | 66,000 | 66,300 | 51 | 82.88 |
| 2009-02-27 | 66,100 | 67,000 | 65,500 | 67,000 | 45 | 83.75 |
| 2009-02-26 | 68,500 | 68,500 | 67,000 | 67,000 | 64 | 83.75 |
| 2009-02-25 | 65,500 | 67,000 | 65,500 | 67,000 | 19 | 83.75 |
| 2009-02-24 | 66,000 | 66,000 | 65,000 | 65,200 | 30 | 81.50 |
| 2009-02-23 | 66,000 | 66,500 | 64,900 | 65,700 | 56 | 82.13 |
| 2009-02-20 | 68,000 | 68,000 | 66,500 | 66,700 | 28 | 83.38 |
| 2009-02-19 | 67,100 | 68,100 | 67,000 | 67,500 | 29 | 84.38 |
| 2009-02-18 | 67,400 | 67,900 | 66,200 | 66,700 | 56 | 83.38 |
| 2009-02-17 | 68,000 | 68,500 | 66,800 | 68,000 | 73 | 85 |
| 2009-02-16 | 66,900 | 68,000 | 66,000 | 66,800 | 138 | 83.50 |
| 2009-02-13 | 65,000 | 65,000 | 64,000 | 64,900 | 55 | 81.13 |
| 2009-02-12 | 65,000 | 65,900 | 63,200 | 65,000 | 61 | 81.25 |
| 2009-02-10 | 64,500 | 65,200 | 62,500 | 65,000 | 185 | 81.25 |
| 2009-02-09 | 64,500 | 65,100 | 63,800 | 65,000 | 128 | 81.25 |
| 2009-02-06 | 63,900 | 64,500 | 63,500 | 64,500 | 39 | 80.63 |
| 2009-02-05 | 65,700 | 65,700 | 63,200 | 63,500 | 151 | 79.38 |
| 2009-02-04 | 68,700 | 68,700 | 65,000 | 65,500 | 168 | 81.88 |
| 2009-02-03 | 70,300 | 72,000 | 67,000 | 69,200 | 574 | 86.50 |
| 2009-02-02 | 65,300 | 68,800 | 64,600 | 68,800 | 239 | 86 |
| 2009-01-30 | 62,400 | 63,900 | 62,200 | 63,800 | 233 | 79.75 |
| 2009-01-29 | 61,800 | 62,200 | 61,600 | 62,000 | 243 | 77.50 |
| 2009-01-28 | 63,200 | 63,500 | 61,000 | 61,800 | 292 | 77.25 |
| 2009-01-27 | 63,900 | 63,900 | 62,300 | 63,200 | 124 | 79 |
| 2009-01-26 | 64,100 | 64,200 | 62,700 | 62,900 | 135 | 78.63 |
| 2009-01-23 | 66,900 | 66,900 | 63,500 | 64,200 | 220 | 80.25 |
| 2009-01-22 | 66,900 | 67,500 | 64,600 | 67,000 | 102 | 83.75 |
| 2009-01-21 | 67,200 | 67,200 | 65,000 | 66,900 | 162 | 83.63 |
| 2009-01-20 | 69,000 | 69,000 | 67,000 | 68,000 | 194 | 85 |
| 2009-01-19 | 69,000 | 69,300 | 68,500 | 69,000 | 278 | 86.25 |
| 2009-01-16 | 71,500 | 71,700 | 70,600 | 70,700 | 42 | 88.38 |
| 2009-01-15 | 70,100 | 71,000 | 69,800 | 71,000 | 45 | 88.75 |
| 2009-01-14 | 71,000 | 71,600 | 70,300 | 70,300 | 45 | 87.88 |
| 2009-01-13 | 70,500 | 71,000 | 70,000 | 71,000 | 80 | 88.75 |
| 2009-01-09 | 71,500 | 71,500 | 70,200 | 70,300 | 77 | 87.88 |
| 2009-01-08 | 71,700 | 71,700 | 71,000 | 71,500 | 54 | 89.38 |
| 2009-01-07 | 72,700 | 72,700 | 71,700 | 71,700 | 68 | 89.63 |
| 2009-01-06 | 71,800 | 72,900 | 71,000 | 71,900 | 186 | 89.88 |
| 2009-01-05 | 74,800 | 75,900 | 71,000 | 71,500 | 127 | 89.38 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
