2428 ウェルネット(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 | 62,800 | 62,800 | 61,500 | 62,000 | 185 | 310 |
| 2009-12-29 | 63,900 | 63,900 | 63,000 | 63,800 | 176 | 319 |
| 2009-12-28 | 63,800 | 64,000 | 63,000 | 63,400 | 182 | 317 |
| 2009-12-25 | 63,900 | 64,300 | 61,300 | 63,300 | 396 | 316.50 |
| 2009-12-24 | 62,000 | 63,700 | 60,600 | 63,700 | 398 | 318.50 |
| 2009-12-22 | 57,300 | 60,800 | 57,000 | 59,500 | 402 | 297.50 |
| 2009-12-21 | 57,000 | 57,300 | 55,800 | 55,800 | 283 | 279 |
| 2009-12-18 | 55,300 | 56,000 | 55,100 | 55,500 | 79 | 277.50 |
| 2009-12-17 | 56,400 | 56,400 | 54,800 | 55,600 | 118 | 278 |
| 2009-12-16 | 56,600 | 57,300 | 55,400 | 56,000 | 243 | 280 |
| 2009-12-15 | 54,100 | 55,900 | 54,100 | 55,700 | 199 | 278.50 |
| 2009-12-14 | 52,900 | 53,600 | 52,500 | 53,600 | 268 | 268 |
| 2009-12-11 | 52,100 | 52,700 | 51,300 | 52,500 | 122 | 262.50 |
| 2009-12-10 | 52,800 | 53,700 | 52,000 | 52,300 | 146 | 261.50 |
| 2009-12-09 | 52,100 | 53,300 | 52,100 | 52,800 | 143 | 264 |
| 2009-12-08 | 53,700 | 53,700 | 52,500 | 53,300 | 159 | 266.50 |
| 2009-12-07 | 52,700 | 54,700 | 52,200 | 54,700 | 181 | 273.50 |
| 2009-12-04 | 51,700 | 52,000 | 51,000 | 52,000 | 112 | 260 |
| 2009-12-03 | 51,100 | 52,000 | 51,000 | 51,700 | 177 | 258.50 |
| 2009-12-02 | 51,100 | 51,900 | 51,100 | 51,600 | 51 | 258 |
| 2009-12-01 | 51,200 | 51,500 | 50,400 | 51,500 | 125 | 257.50 |
| 2009-11-30 | 50,500 | 52,000 | 50,300 | 51,100 | 86 | 255.50 |
| 2009-11-27 | 51,200 | 51,500 | 50,000 | 51,000 | 98 | 255 |
| 2009-11-26 | 53,800 | 53,900 | 50,700 | 51,800 | 165 | 259 |
| 2009-11-25 | 52,300 | 53,500 | 51,700 | 53,500 | 35 | 267.50 |
| 2009-11-24 | 52,000 | 52,900 | 51,200 | 52,300 | 126 | 261.50 |
| 2009-11-20 | 49,400 | 51,400 | 49,400 | 50,500 | 180 | 252.50 |
| 2009-11-19 | 52,400 | 52,400 | 50,400 | 51,800 | 224 | 259 |
| 2009-11-18 | 49,450 | 51,800 | 48,500 | 51,700 | 221 | 258.50 |
| 2009-11-17 | 51,100 | 52,300 | 49,200 | 49,850 | 524 | 249.25 |
| 2009-11-16 | 55,600 | 55,600 | 52,000 | 54,100 | 275 | 270.50 |
| 2009-11-13 | 56,000 | 57,600 | 56,000 | 56,300 | 128 | 281.50 |
| 2009-11-12 | 56,400 | 57,700 | 53,000 | 56,000 | 396 | 280 |
| 2009-11-11 | 60,100 | 60,500 | 56,900 | 57,300 | 779 | 286.50 |
| 2009-11-10 | 61,500 | 62,200 | 61,200 | 61,900 | 128 | 309.50 |
| 2009-11-09 | 61,600 | 61,600 | 61,000 | 61,500 | 82 | 307.50 |
| 2009-11-06 | 62,400 | 62,500 | 61,100 | 61,500 | 58 | 307.50 |
| 2009-11-05 | 62,300 | 62,400 | 61,600 | 62,300 | 72 | 311.50 |
| 2009-11-04 | 61,600 | 61,900 | 61,300 | 61,800 | 30 | 309 |
| 2009-11-02 | 61,100 | 62,400 | 60,500 | 62,400 | 145 | 312 |
| 2009-10-30 | 63,000 | 63,000 | 61,200 | 62,300 | 126 | 311.50 |
| 2009-10-29 | 63,000 | 63,000 | 61,500 | 62,000 | 177 | 310 |
| 2009-10-28 | 62,900 | 63,800 | 62,700 | 63,600 | 70 | 318 |
| 2009-10-27 | 63,600 | 63,800 | 62,800 | 63,700 | 76 | 318.50 |
| 2009-10-26 | 63,800 | 63,800 | 62,500 | 63,600 | 90 | 318 |
| 2009-10-23 | 63,000 | 63,900 | 63,000 | 63,600 | 72 | 318 |
| 2009-10-22 | 63,500 | 63,900 | 62,700 | 63,200 | 90 | 316 |
| 2009-10-21 | 63,700 | 63,700 | 62,400 | 63,600 | 83 | 318 |
| 2009-10-20 | 64,200 | 64,200 | 63,100 | 63,300 | 158 | 316.50 |
| 2009-10-19 | 63,500 | 64,200 | 63,500 | 64,200 | 87 | 321 |
| 2009-10-16 | 64,000 | 64,900 | 63,800 | 64,900 | 143 | 324.50 |
| 2009-10-15 | 66,000 | 66,000 | 64,100 | 65,500 | 169 | 327.50 |
| 2009-10-14 | 66,000 | 66,000 | 64,100 | 65,100 | 179 | 325.50 |
| 2009-10-13 | 65,800 | 66,300 | 65,300 | 66,000 | 219 | 330 |
| 2009-10-09 | 63,300 | 64,900 | 62,900 | 64,900 | 221 | 324.50 |
| 2009-10-08 | 62,000 | 63,000 | 62,000 | 63,000 | 129 | 315 |
| 2009-10-07 | 62,500 | 63,300 | 62,000 | 63,300 | 86 | 316.50 |
| 2009-10-06 | 61,100 | 62,000 | 60,900 | 61,500 | 95 | 307.50 |
| 2009-10-05 | 62,100 | 62,500 | 60,500 | 60,600 | 174 | 303 |
| 2009-10-02 | 60,600 | 61,900 | 60,500 | 61,600 | 139 | 308 |
| 2009-10-01 | 64,600 | 65,400 | 62,100 | 62,100 | 448 | 310.50 |
| 2009-09-30 | 62,400 | 66,600 | 61,900 | 66,600 | 498 | 333 |
| 2009-09-29 | 61,900 | 62,100 | 60,700 | 61,600 | 212 | 308 |
| 2009-09-28 | 63,000 | 63,000 | 60,200 | 61,400 | 383 | 307 |
| 2009-09-25 | 66,400 | 66,400 | 63,000 | 63,500 | 617 | 317.50 |
| 2009-09-24 | 69,700 | 69,700 | 66,400 | 66,400 | 361 | 332 |
| 2009-09-18 | 71,000 | 71,000 | 69,400 | 70,000 | 364 | 350 |
| 2009-09-17 | 70,900 | 71,100 | 69,800 | 70,000 | 887 | 350 |
| 2009-09-16 | 74,200 | 74,500 | 73,500 | 73,500 | 140 | 367.50 |
| 2009-09-15 | 75,300 | 77,000 | 74,000 | 75,000 | 144 | 375 |
| 2009-09-14 | 76,100 | 76,100 | 74,900 | 75,300 | 139 | 376.50 |
| 2009-09-11 | 75,000 | 75,500 | 74,400 | 75,500 | 80 | 377.50 |
| 2009-09-10 | 77,000 | 77,000 | 73,500 | 74,600 | 71 | 373 |
| 2009-09-09 | 76,000 | 76,800 | 74,300 | 76,400 | 169 | 382 |
| 2009-09-08 | 79,000 | 79,500 | 76,500 | 77,900 | 90 | 389.50 |
| 2009-09-07 | 80,800 | 80,800 | 79,300 | 80,000 | 47 | 400 |
| 2009-09-04 | 84,600 | 84,600 | 78,300 | 80,800 | 176 | 404 |
| 2009-09-03 | 81,900 | 83,900 | 81,500 | 83,900 | 43 | 419.50 |
| 2009-09-02 | 80,800 | 82,800 | 80,800 | 82,800 | 46 | 414 |
| 2009-09-01 | 83,900 | 83,900 | 78,800 | 81,800 | 89 | 409 |
| 2009-08-31 | 86,400 | 86,700 | 82,500 | 84,000 | 184 | 420 |
| 2009-08-28 | 86,900 | 87,400 | 86,000 | 87,400 | 46 | 437 |
| 2009-08-27 | 88,000 | 88,000 | 86,000 | 87,200 | 34 | 436 |
| 2009-08-26 | 88,600 | 88,600 | 87,000 | 87,100 | 34 | 435.50 |
| 2009-08-25 | 87,500 | 88,600 | 83,700 | 88,000 | 238 | 440 |
| 2009-08-24 | 88,000 | 89,000 | 87,400 | 88,000 | 55 | 440 |
| 2009-08-21 | 89,200 | 89,500 | 87,400 | 89,000 | 113 | 445 |
| 2009-08-20 | 87,200 | 88,400 | 85,500 | 88,400 | 105 | 442 |
| 2009-08-19 | 89,000 | 89,600 | 86,000 | 88,200 | 225 | 441 |
| 2009-08-18 | 89,700 | 91,000 | 88,000 | 89,100 | 376 | 445.50 |
| 2009-08-17 | 90,000 | 99,000 | 89,500 | 93,700 | 1,182 | 468.50 |
| 2009-08-14 | 87,200 | 89,500 | 86,600 | 89,000 | 283 | 445 |
| 2009-08-13 | 86,100 | 87,500 | 85,600 | 86,200 | 123 | 431 |
| 2009-08-12 | 85,400 | 86,000 | 83,600 | 85,500 | 102 | 427.50 |
| 2009-08-11 | 84,000 | 85,500 | 82,900 | 84,900 | 119 | 424.50 |
| 2009-08-10 | 82,500 | 83,900 | 81,000 | 83,900 | 124 | 419.50 |
| 2009-08-07 | 80,400 | 81,300 | 79,500 | 81,000 | 52 | 405 |
| 2009-08-06 | 81,300 | 81,300 | 80,100 | 80,400 | 47 | 402 |
| 2009-08-05 | 80,000 | 82,300 | 80,000 | 82,000 | 119 | 410 |
| 2009-08-04 | 78,100 | 81,000 | 78,000 | 79,200 | 152 | 396 |
| 2009-08-03 | 77,200 | 77,700 | 77,100 | 77,700 | 37 | 388.50 |
| 2009-07-31 | 79,500 | 79,500 | 77,000 | 77,200 | 46 | 386 |
| 2009-07-30 | 78,100 | 78,100 | 76,500 | 78,000 | 38 | 390 |
| 2009-07-29 | 77,000 | 77,900 | 76,200 | 77,100 | 84 | 385.50 |
| 2009-07-28 | 79,000 | 79,000 | 77,100 | 77,600 | 35 | 388 |
| 2009-07-27 | 79,800 | 79,800 | 77,500 | 79,000 | 45 | 395 |
| 2009-07-24 | 78,000 | 78,800 | 77,800 | 78,800 | 62 | 394 |
| 2009-07-23 | 77,000 | 78,000 | 77,000 | 77,200 | 17 | 386 |
| 2009-07-22 | 77,800 | 78,500 | 77,100 | 78,000 | 76 | 390 |
| 2009-07-21 | 77,000 | 77,800 | 77,000 | 77,100 | 73 | 385.50 |
| 2009-07-17 | 73,500 | 76,700 | 73,500 | 76,000 | 75 | 380 |
| 2009-07-16 | 73,700 | 74,700 | 73,200 | 73,900 | 36 | 369.50 |
| 2009-07-15 | 73,000 | 73,600 | 72,900 | 73,600 | 70 | 368 |
| 2009-07-14 | 70,700 | 73,000 | 70,000 | 70,000 | 133 | 350 |
| 2009-07-13 | 74,900 | 75,000 | 68,900 | 70,000 | 131 | 350 |
| 2009-07-10 | 77,000 | 77,300 | 76,100 | 76,900 | 79 | 384.50 |
| 2009-07-09 | 76,500 | 77,000 | 76,000 | 77,000 | 61 | 385 |
| 2009-07-08 | 75,200 | 76,500 | 74,100 | 76,500 | 189 | 382.50 |
| 2009-07-07 | 77,000 | 77,000 | 74,900 | 76,200 | 338 | 381 |
| 2009-07-06 | 79,200 | 79,500 | 76,200 | 78,000 | 160 | 390 |
| 2009-07-03 | 79,500 | 80,100 | 78,700 | 79,200 | 165 | 396 |
| 2009-07-02 | 80,400 | 80,500 | 79,500 | 80,500 | 77 | 402.50 |
| 2009-07-01 | 79,000 | 80,000 | 79,000 | 79,500 | 70 | 397.50 |
| 2009-06-30 | 79,000 | 81,000 | 78,700 | 80,000 | 152 | 400 |
| 2009-06-29 | 79,000 | 79,500 | 78,500 | 78,500 | 97 | 392.50 |
| 2009-06-26 | 77,800 | 80,000 | 77,700 | 78,500 | 115 | 392.50 |
| 2009-06-25 | 77,600 | 77,600 | 76,700 | 77,400 | 65 | 387 |
| 2009-06-24 | 80,100 | 80,500 | 76,900 | 77,400 | 142 | 387 |
| 2009-06-23 | 78,000 | 84,000 | 76,700 | 79,200 | 382 | 396 |
| 2009-06-22 | 76,500 | 78,600 | 75,100 | 77,800 | 177 | 389 |
| 2009-06-19 | 74,500 | 75,400 | 74,200 | 74,500 | 54 | 372.50 |
| 2009-06-18 | 74,900 | 75,300 | 73,500 | 75,000 | 118 | 375 |
| 2009-06-17 | 73,500 | 74,700 | 73,400 | 74,400 | 97 | 372 |
| 2009-06-16 | 74,900 | 75,500 | 72,900 | 73,900 | 252 | 369.50 |
| 2009-06-15 | 72,800 | 75,800 | 72,200 | 75,000 | 327 | 375 |
| 2009-06-12 | 71,000 | 73,000 | 71,000 | 71,800 | 186 | 359 |
| 2009-06-11 | 75,100 | 75,100 | 73,000 | 73,000 | 70 | 365 |
| 2009-06-10 | 71,600 | 76,500 | 71,000 | 75,000 | 164 | 375 |
| 2009-06-09 | 72,200 | 74,000 | 70,500 | 72,600 | 124 | 363 |
| 2009-06-08 | 69,200 | 73,200 | 69,000 | 73,200 | 225 | 366 |
| 2009-06-05 | 69,400 | 69,400 | 68,200 | 68,200 | 60 | 341 |
| 2009-06-04 | 68,300 | 69,400 | 67,900 | 69,300 | 79 | 346.50 |
| 2009-06-03 | 68,200 | 69,500 | 68,200 | 68,300 | 46 | 341.50 |
| 2009-06-02 | 70,100 | 70,100 | 67,200 | 67,200 | 138 | 336 |
| 2009-06-01 | 69,000 | 69,900 | 68,000 | 69,400 | 159 | 347 |
| 2009-05-29 | 71,200 | 71,200 | 69,000 | 70,500 | 36 | 352.50 |
| 2009-05-28 | 72,000 | 72,000 | 69,300 | 69,700 | 34 | 348.50 |
| 2009-05-27 | 72,100 | 72,500 | 70,500 | 72,500 | 30 | 362.50 |
| 2009-05-26 | 72,900 | 74,900 | 71,700 | 72,000 | 50 | 360 |
| 2009-05-25 | 73,100 | 76,800 | 73,100 | 74,000 | 78 | 370 |
| 2009-05-22 | 69,000 | 73,000 | 68,800 | 70,500 | 76 | 352.50 |
| 2009-05-21 | 68,800 | 68,800 | 67,500 | 68,700 | 23 | 343.50 |
| 2009-05-20 | 66,600 | 68,000 | 66,200 | 68,000 | 17 | 340 |
| 2009-05-19 | 68,000 | 68,000 | 66,000 | 66,200 | 23 | 331 |
| 2009-05-18 | 68,800 | 68,800 | 65,000 | 65,500 | 23 | 327.50 |
| 2009-05-15 | 69,700 | 70,000 | 66,300 | 68,000 | 34 | 340 |
| 2009-05-14 | 69,200 | 71,500 | 68,000 | 68,600 | 55 | 343 |
| 2009-05-13 | 79,000 | 80,000 | 69,000 | 70,000 | 302 | 350 |
| 2009-05-12 | 73,000 | 73,000 | 73,000 | 73,000 | 18 | 365 |
| 2009-05-11 | 63,600 | 68,000 | 63,500 | 68,000 | 100 | 340 |
| 2009-05-08 | 62,000 | 63,000 | 61,300 | 63,000 | 73 | 315 |
| 2009-05-07 | 63,000 | 63,000 | 62,000 | 62,500 | 29 | 312.50 |
| 2009-05-01 | 61,800 | 62,400 | 61,300 | 62,400 | 27 | 312 |
| 2009-04-30 | 61,200 | 63,000 | 61,200 | 62,700 | 19 | 313.50 |
| 2009-04-28 | 61,400 | 62,700 | 60,900 | 61,800 | 40 | 309 |
| 2009-04-27 | 61,300 | 61,400 | 60,800 | 61,400 | 11 | 307 |
| 2009-04-24 | 60,300 | 61,000 | 60,200 | 61,000 | 18 | 305 |
| 2009-04-23 | 60,500 | 61,600 | 60,200 | 60,600 | 48 | 303 |
| 2009-04-22 | 60,300 | 61,500 | 60,100 | 60,400 | 31 | 302 |
| 2009-04-21 | 61,000 | 61,000 | 60,200 | 60,200 | 19 | 301 |
| 2009-04-20 | 61,000 | 61,000 | 60,900 | 61,000 | 13 | 305 |
| 2009-04-17 | 61,000 | 61,200 | 61,000 | 61,000 | 12 | 305 |
| 2009-04-16 | 61,000 | 61,000 | 60,500 | 61,000 | 41 | 305 |
| 2009-04-15 | 61,600 | 61,800 | 61,000 | 61,000 | 22 | 305 |
| 2009-04-14 | 62,600 | 62,700 | 61,600 | 61,600 | 12 | 308 |
| 2009-04-13 | 62,100 | 62,100 | 62,000 | 62,000 | 4 | 310 |
| 2009-04-10 | 62,000 | 62,000 | 61,600 | 62,000 | 13 | 310 |
| 2009-04-09 | 62,100 | 62,100 | 61,200 | 62,000 | 6 | 310 |
| 2009-04-08 | 63,000 | 63,000 | 62,000 | 62,000 | 3 | 310 |
| 2009-04-07 | 63,800 | 63,800 | 63,000 | 63,000 | 7 | 315 |
| 2009-04-06 | 62,900 | 63,000 | 62,500 | 63,000 | 14 | 315 |
| 2009-04-03 | 63,100 | 63,100 | 62,500 | 63,000 | 11 | 315 |
| 2009-04-02 | 63,500 | 64,000 | 63,000 | 63,500 | 10 | 317.50 |
| 2009-04-01 | 62,600 | 62,600 | 62,500 | 62,600 | 34 | 313 |
| 2009-03-31 | 63,500 | 63,500 | 62,500 | 62,500 | 11 | 312.50 |
| 2009-03-30 | 64,700 | 65,000 | 62,500 | 63,500 | 34 | 317.50 |
| 2009-03-27 | 63,000 | 64,000 | 62,600 | 63,200 | 31 | 316 |
| 2009-03-26 | 62,600 | 65,000 | 62,000 | 63,000 | 39 | 315 |
| 2009-03-25 | 62,300 | 64,000 | 62,000 | 62,000 | 39 | 310 |
| 2009-03-24 | 66,100 | 67,000 | 62,200 | 63,300 | 61 | 316.50 |
| 2009-03-23 | 64,500 | 65,500 | 64,500 | 65,500 | 14 | 327.50 |
| 2009-03-19 | 61,700 | 64,000 | 61,700 | 64,000 | 44 | 320 |
| 2009-03-18 | 61,200 | 61,900 | 60,700 | 61,900 | 42 | 309.50 |
| 2009-03-17 | 61,000 | 61,000 | 60,800 | 60,800 | 6 | 304 |
| 2009-03-16 | 61,000 | 61,500 | 60,100 | 61,500 | 34 | 307.50 |
| 2009-03-13 | 59,500 | 59,900 | 59,500 | 59,900 | 23 | 299.50 |
| 2009-03-12 | 60,500 | 60,500 | 59,500 | 59,500 | 2 | 297.50 |
| 2009-03-11 | 61,300 | 61,300 | 58,100 | 59,500 | 17 | 297.50 |
| 2009-03-10 | 58,000 | 58,300 | 56,200 | 58,300 | 27 | 291.50 |
| 2009-03-09 | 59,100 | 59,800 | 58,000 | 58,000 | 33 | 290 |
| 2009-03-06 | 59,000 | 59,000 | 58,000 | 58,900 | 40 | 294.50 |
| 2009-03-05 | 61,000 | 61,200 | 60,700 | 61,000 | 56 | 305 |
| 2009-03-04 | 61,600 | 61,600 | 60,100 | 60,500 | 73 | 302.50 |
| 2009-03-03 | 61,600 | 61,800 | 60,900 | 61,800 | 26 | 309 |
| 2009-03-02 | 62,300 | 64,000 | 61,300 | 62,600 | 91 | 313 |
| 2009-02-27 | 61,100 | 62,900 | 60,000 | 61,300 | 78 | 306.50 |
| 2009-02-26 | 61,900 | 61,900 | 60,600 | 60,600 | 56 | 303 |
| 2009-02-25 | 62,000 | 62,500 | 60,500 | 62,000 | 76 | 310 |
| 2009-02-24 | 62,400 | 62,400 | 60,400 | 61,000 | 30 | 305 |
| 2009-02-23 | 62,200 | 64,900 | 58,100 | 64,400 | 245 | 322 |
| 2009-02-20 | 61,500 | 63,000 | 61,300 | 63,000 | 207 | 315 |
| 2009-02-19 | 65,000 | 65,000 | 61,800 | 64,000 | 239 | 320 |
| 2009-02-18 | 61,500 | 66,400 | 60,100 | 65,000 | 700 | 325 |
| 2009-02-17 | 63,500 | 63,600 | 60,600 | 61,400 | 95 | 307 |
| 2009-02-16 | 69,000 | 69,000 | 63,100 | 65,500 | 188 | 327.50 |
| 2009-02-13 | 75,000 | 76,000 | 73,000 | 73,000 | 157 | 365 |
| 2009-02-12 | 76,000 | 84,000 | 76,000 | 83,000 | 111 | 415 |
| 2009-02-10 | 87,000 | 87,000 | 80,000 | 80,000 | 135 | 400 |
| 2009-02-09 | 94,000 | 94,000 | 85,000 | 90,000 | 76 | 450 |
| 2009-02-06 | 85,500 | 92,000 | 85,000 | 91,000 | 85 | 455 |
| 2009-02-05 | 90,000 | 92,500 | 86,000 | 92,500 | 37 | 462.50 |
| 2009-02-04 | 91,900 | 94,000 | 89,500 | 93,000 | 31 | 465 |
| 2009-02-03 | 99,000 | 99,000 | 91,900 | 94,900 | 17 | 474.50 |
| 2009-02-02 | 93,000 | 99,000 | 89,600 | 98,000 | 136 | 490 |
| 2009-01-30 | 92,900 | 94,000 | 89,500 | 91,900 | 101 | 459.50 |
| 2009-01-29 | 103,000 | 110,000 | 94,000 | 99,900 | 308 | 499.50 |
| 2009-01-28 | 97,000 | 103,000 | 88,000 | 103,000 | 588 | 515 |
| 2009-01-27 | 76,000 | 83,000 | 75,000 | 83,000 | 338 | 415 |
| 2009-01-26 | 73,000 | 73,000 | 73,000 | 73,000 | 11 | 365 |
| 2009-01-23 | 63,100 | 68,000 | 63,100 | 68,000 | 159 | 340 |
| 2009-01-22 | 67,000 | 67,300 | 61,800 | 63,500 | 255 | 317.50 |
| 2009-01-21 | 67,400 | 71,000 | 65,600 | 71,000 | 81 | 355 |
| 2009-01-20 | 61,400 | 67,900 | 61,000 | 67,900 | 137 | 339.50 |
| 2009-01-19 | 64,000 | 67,000 | 62,500 | 62,900 | 227 | 314.50 |
| 2009-01-16 | 76,100 | 80,000 | 63,400 | 68,000 | 280 | 340 |
| 2009-01-15 | 61,600 | 71,100 | 60,000 | 71,100 | 600 | 355.50 |
| 2009-01-14 | 61,100 | 61,100 | 60,000 | 61,100 | 734 | 305.50 |
| 2009-01-13 | 56,100 | 56,100 | 56,100 | 56,100 | 26 | 280.50 |
| 2009-01-09 | 47,900 | 51,100 | 47,600 | 51,100 | 59 | 255.50 |
| 2009-01-08 | 46,900 | 48,100 | 45,850 | 47,100 | 137 | 235.50 |
| 2009-01-07 | 46,550 | 46,550 | 45,800 | 46,500 | 115 | 232.50 |
| 2009-01-06 | 46,450 | 46,550 | 46,000 | 46,450 | 50 | 232.25 |
| 2009-01-05 | 45,250 | 45,650 | 45,250 | 45,650 | 42 | 228.25 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株
