2433 (株)博報堂DY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 | 4,600 | 4,600 | 4,490 | 4,510 | 31,790 | 451 |
| 2009-12-29 | 4,520 | 4,590 | 4,500 | 4,550 | 41,000 | 455 |
| 2009-12-28 | 4,510 | 4,590 | 4,490 | 4,550 | 34,550 | 455 |
| 2009-12-25 | 4,620 | 4,620 | 4,540 | 4,550 | 69,570 | 455 |
| 2009-12-24 | 4,540 | 4,580 | 4,510 | 4,570 | 34,610 | 457 |
| 2009-12-22 | 4,450 | 4,500 | 4,410 | 4,490 | 44,510 | 449 |
| 2009-12-21 | 4,450 | 4,450 | 4,390 | 4,410 | 19,360 | 441 |
| 2009-12-18 | 4,400 | 4,430 | 4,380 | 4,400 | 23,870 | 440 |
| 2009-12-17 | 4,360 | 4,440 | 4,360 | 4,440 | 31,780 | 444 |
| 2009-12-16 | 4,220 | 4,420 | 4,210 | 4,410 | 64,720 | 441 |
| 2009-12-15 | 4,300 | 4,330 | 4,240 | 4,270 | 44,370 | 427 |
| 2009-12-14 | 4,340 | 4,340 | 4,220 | 4,300 | 64,220 | 430 |
| 2009-12-11 | 4,250 | 4,370 | 4,170 | 4,370 | 96,530 | 437 |
| 2009-12-10 | 4,270 | 4,380 | 4,260 | 4,270 | 56,330 | 427 |
| 2009-12-09 | 4,430 | 4,430 | 4,300 | 4,320 | 103,360 | 432 |
| 2009-12-08 | 4,440 | 4,550 | 4,440 | 4,520 | 68,370 | 452 |
| 2009-12-07 | 4,400 | 4,500 | 4,400 | 4,430 | 38,410 | 443 |
| 2009-12-04 | 4,500 | 4,500 | 4,380 | 4,440 | 56,990 | 444 |
| 2009-12-03 | 4,280 | 4,470 | 4,280 | 4,470 | 77,910 | 447 |
| 2009-12-02 | 4,320 | 4,320 | 4,210 | 4,230 | 60,480 | 423 |
| 2009-12-01 | 4,150 | 4,310 | 4,140 | 4,310 | 88,820 | 431 |
| 2009-11-30 | 4,100 | 4,220 | 4,100 | 4,220 | 145,870 | 422 |
| 2009-11-27 | 4,200 | 4,230 | 4,150 | 4,200 | 77,980 | 420 |
| 2009-11-26 | 4,240 | 4,240 | 4,150 | 4,190 | 92,020 | 419 |
| 2009-11-25 | 4,210 | 4,310 | 4,170 | 4,310 | 57,110 | 431 |
| 2009-11-24 | 4,360 | 4,360 | 4,220 | 4,260 | 56,400 | 426 |
| 2009-11-20 | 4,180 | 4,360 | 4,180 | 4,360 | 52,950 | 436 |
| 2009-11-19 | 4,280 | 4,310 | 4,250 | 4,250 | 48,890 | 425 |
| 2009-11-18 | 4,250 | 4,350 | 4,250 | 4,330 | 61,190 | 433 |
| 2009-11-17 | 4,260 | 4,300 | 4,250 | 4,270 | 44,220 | 427 |
| 2009-11-16 | 4,270 | 4,310 | 4,270 | 4,310 | 26,650 | 431 |
| 2009-11-13 | 4,380 | 4,390 | 4,310 | 4,310 | 56,710 | 431 |
| 2009-11-12 | 4,300 | 4,390 | 4,220 | 4,370 | 102,040 | 437 |
| 2009-11-11 | 4,370 | 4,450 | 4,330 | 4,350 | 35,680 | 435 |
| 2009-11-10 | 4,450 | 4,450 | 4,360 | 4,370 | 47,670 | 437 |
| 2009-11-09 | 4,360 | 4,480 | 4,300 | 4,450 | 81,040 | 445 |
| 2009-11-06 | 4,530 | 4,530 | 4,400 | 4,450 | 57,170 | 445 |
| 2009-11-05 | 4,420 | 4,530 | 4,420 | 4,530 | 60,970 | 453 |
| 2009-11-04 | 4,480 | 4,480 | 4,430 | 4,460 | 49,600 | 446 |
| 2009-11-02 | 4,500 | 4,530 | 4,400 | 4,530 | 73,540 | 453 |
| 2009-10-30 | 4,580 | 4,610 | 4,530 | 4,590 | 60,640 | 459 |
| 2009-10-29 | 4,440 | 4,530 | 4,440 | 4,480 | 79,510 | 448 |
| 2009-10-28 | 4,510 | 4,560 | 4,480 | 4,540 | 37,090 | 454 |
| 2009-10-27 | 4,620 | 4,640 | 4,530 | 4,560 | 45,640 | 456 |
| 2009-10-26 | 4,610 | 4,690 | 4,570 | 4,650 | 49,220 | 465 |
| 2009-10-23 | 4,650 | 4,680 | 4,580 | 4,610 | 53,730 | 461 |
| 2009-10-22 | 4,660 | 4,680 | 4,610 | 4,660 | 53,760 | 466 |
| 2009-10-21 | 4,710 | 4,750 | 4,710 | 4,720 | 34,340 | 472 |
| 2009-10-20 | 4,710 | 4,780 | 4,660 | 4,760 | 33,080 | 476 |
| 2009-10-19 | 4,600 | 4,690 | 4,600 | 4,660 | 42,010 | 466 |
| 2009-10-16 | 4,670 | 4,670 | 4,600 | 4,650 | 39,580 | 465 |
| 2009-10-15 | 4,700 | 4,720 | 4,650 | 4,670 | 48,620 | 467 |
| 2009-10-14 | 4,630 | 4,700 | 4,590 | 4,670 | 68,010 | 467 |
| 2009-10-13 | 4,560 | 4,650 | 4,540 | 4,620 | 49,180 | 462 |
| 2009-10-09 | 4,600 | 4,620 | 4,540 | 4,610 | 25,560 | 461 |
| 2009-10-08 | 4,610 | 4,630 | 4,530 | 4,590 | 45,730 | 459 |
| 2009-10-07 | 4,660 | 4,660 | 4,570 | 4,620 | 42,500 | 462 |
| 2009-10-06 | 4,730 | 4,730 | 4,590 | 4,610 | 71,320 | 461 |
| 2009-10-05 | 4,660 | 4,720 | 4,600 | 4,720 | 84,890 | 472 |
| 2009-10-02 | 4,780 | 4,780 | 4,610 | 4,650 | 50,420 | 465 |
| 2009-10-01 | 4,850 | 4,860 | 4,740 | 4,770 | 38,380 | 477 |
| 2009-09-30 | 4,840 | 4,890 | 4,820 | 4,890 | 34,490 | 489 |
| 2009-09-29 | 4,880 | 4,890 | 4,780 | 4,830 | 60,450 | 483 |
| 2009-09-28 | 4,890 | 4,960 | 4,840 | 4,930 | 45,160 | 493 |
| 2009-09-25 | 4,960 | 4,970 | 4,820 | 4,940 | 40,620 | 494 |
| 2009-09-24 | 4,930 | 5,080 | 4,930 | 5,060 | 83,400 | 506 |
| 2009-09-18 | 4,760 | 4,830 | 4,760 | 4,830 | 53,040 | 483 |
| 2009-09-17 | 4,790 | 4,860 | 4,770 | 4,850 | 48,460 | 485 |
| 2009-09-16 | 4,840 | 4,880 | 4,750 | 4,770 | 36,670 | 477 |
| 2009-09-15 | 4,940 | 4,940 | 4,810 | 4,840 | 41,660 | 484 |
| 2009-09-14 | 4,890 | 4,890 | 4,740 | 4,890 | 69,060 | 489 |
| 2009-09-11 | 4,970 | 5,020 | 4,920 | 4,960 | 63,580 | 496 |
| 2009-09-10 | 4,980 | 5,060 | 4,970 | 5,040 | 27,660 | 504 |
| 2009-09-09 | 5,000 | 5,010 | 4,890 | 4,930 | 28,310 | 493 |
| 2009-09-08 | 4,930 | 4,970 | 4,870 | 4,970 | 28,360 | 497 |
| 2009-09-07 | 4,870 | 4,900 | 4,830 | 4,890 | 32,210 | 489 |
| 2009-09-04 | 4,940 | 4,980 | 4,830 | 4,830 | 57,300 | 483 |
| 2009-09-03 | 4,980 | 5,000 | 4,930 | 4,990 | 43,500 | 499 |
| 2009-09-02 | 4,990 | 5,040 | 4,940 | 5,040 | 48,220 | 504 |
| 2009-09-01 | 5,120 | 5,210 | 5,110 | 5,190 | 30,810 | 519 |
| 2009-08-31 | 5,200 | 5,350 | 5,090 | 5,170 | 60,700 | 517 |
| 2009-08-28 | 5,120 | 5,150 | 5,080 | 5,130 | 41,950 | 513 |
| 2009-08-27 | 5,190 | 5,210 | 5,040 | 5,070 | 43,840 | 507 |
| 2009-08-26 | 5,210 | 5,240 | 5,170 | 5,190 | 39,090 | 519 |
| 2009-08-25 | 5,110 | 5,200 | 5,110 | 5,180 | 39,020 | 518 |
| 2009-08-24 | 5,070 | 5,300 | 5,070 | 5,180 | 56,090 | 518 |
| 2009-08-21 | 5,010 | 5,050 | 4,920 | 5,000 | 29,980 | 500 |
| 2009-08-20 | 4,980 | 5,070 | 4,920 | 5,050 | 32,480 | 505 |
| 2009-08-19 | 4,910 | 4,990 | 4,890 | 4,960 | 34,800 | 496 |
| 2009-08-18 | 4,930 | 5,040 | 4,920 | 4,990 | 36,240 | 499 |
| 2009-08-17 | 5,000 | 5,040 | 4,950 | 4,980 | 48,990 | 498 |
| 2009-08-14 | 5,070 | 5,160 | 5,030 | 5,090 | 33,380 | 509 |
| 2009-08-13 | 5,060 | 5,110 | 5,000 | 5,100 | 29,420 | 510 |
| 2009-08-12 | 5,150 | 5,160 | 5,010 | 5,040 | 28,370 | 504 |
| 2009-08-11 | 5,110 | 5,200 | 5,100 | 5,190 | 32,530 | 519 |
| 2009-08-10 | 5,180 | 5,180 | 5,000 | 5,100 | 36,620 | 510 |
| 2009-08-07 | 5,150 | 5,150 | 5,010 | 5,080 | 47,540 | 508 |
| 2009-08-06 | 5,170 | 5,170 | 5,100 | 5,140 | 31,850 | 514 |
| 2009-08-05 | 5,200 | 5,210 | 5,110 | 5,130 | 44,320 | 513 |
| 2009-08-04 | 5,190 | 5,230 | 5,170 | 5,190 | 19,890 | 519 |
| 2009-08-03 | 5,250 | 5,250 | 5,130 | 5,150 | 24,900 | 515 |
| 2009-07-31 | 5,200 | 5,200 | 5,120 | 5,200 | 41,670 | 520 |
| 2009-07-30 | 5,200 | 5,200 | 5,120 | 5,140 | 41,290 | 514 |
| 2009-07-29 | 5,140 | 5,240 | 5,140 | 5,190 | 31,640 | 519 |
| 2009-07-28 | 5,220 | 5,220 | 5,150 | 5,200 | 13,070 | 520 |
| 2009-07-27 | 5,170 | 5,260 | 5,170 | 5,210 | 23,430 | 521 |
| 2009-07-24 | 5,250 | 5,250 | 5,130 | 5,160 | 53,950 | 516 |
| 2009-07-23 | 5,080 | 5,180 | 5,080 | 5,130 | 51,520 | 513 |
| 2009-07-22 | 5,110 | 5,150 | 5,020 | 5,130 | 55,010 | 513 |
| 2009-07-21 | 4,980 | 5,060 | 4,980 | 5,020 | 49,240 | 502 |
| 2009-07-17 | 4,730 | 4,870 | 4,720 | 4,830 | 28,630 | 483 |
| 2009-07-16 | 4,800 | 4,830 | 4,760 | 4,770 | 40,260 | 477 |
| 2009-07-15 | 4,820 | 4,910 | 4,800 | 4,830 | 52,970 | 483 |
| 2009-07-14 | 4,820 | 4,820 | 4,700 | 4,740 | 75,120 | 474 |
| 2009-07-13 | 4,910 | 4,960 | 4,760 | 4,770 | 59,760 | 477 |
| 2009-07-10 | 4,870 | 4,940 | 4,750 | 4,880 | 56,400 | 488 |
| 2009-07-09 | 4,950 | 5,000 | 4,870 | 4,890 | 30,650 | 489 |
| 2009-07-08 | 5,150 | 5,150 | 4,980 | 5,030 | 55,810 | 503 |
| 2009-07-07 | 5,220 | 5,260 | 5,170 | 5,200 | 48,400 | 520 |
| 2009-07-06 | 5,200 | 5,200 | 5,120 | 5,150 | 50,670 | 515 |
| 2009-07-03 | 5,120 | 5,150 | 5,040 | 5,120 | 39,870 | 512 |
| 2009-07-02 | 5,250 | 5,260 | 5,180 | 5,200 | 33,940 | 520 |
| 2009-07-01 | 5,160 | 5,340 | 5,130 | 5,250 | 66,000 | 525 |
| 2009-06-30 | 5,100 | 5,240 | 5,090 | 5,200 | 34,140 | 520 |
| 2009-06-29 | 5,100 | 5,140 | 5,040 | 5,080 | 30,710 | 508 |
| 2009-06-26 | 5,070 | 5,100 | 5,000 | 5,100 | 41,770 | 510 |
| 2009-06-25 | 4,940 | 5,080 | 4,920 | 5,060 | 81,060 | 506 |
| 2009-06-24 | 5,110 | 5,110 | 4,930 | 4,930 | 54,710 | 493 |
| 2009-06-23 | 5,080 | 5,100 | 4,940 | 5,100 | 59,700 | 510 |
| 2009-06-22 | 5,060 | 5,200 | 5,060 | 5,180 | 40,070 | 518 |
| 2009-06-19 | 5,080 | 5,120 | 5,050 | 5,100 | 34,960 | 510 |
| 2009-06-18 | 5,030 | 5,090 | 5,020 | 5,080 | 29,990 | 508 |
| 2009-06-17 | 4,960 | 5,100 | 4,960 | 5,070 | 28,760 | 507 |
| 2009-06-16 | 5,120 | 5,150 | 5,000 | 5,010 | 58,020 | 501 |
| 2009-06-15 | 5,200 | 5,240 | 5,130 | 5,220 | 29,660 | 522 |
| 2009-06-12 | 5,010 | 5,210 | 4,990 | 5,170 | 125,140 | 517 |
| 2009-06-11 | 4,900 | 5,020 | 4,880 | 5,000 | 47,250 | 500 |
| 2009-06-10 | 4,890 | 4,940 | 4,830 | 4,910 | 50,750 | 491 |
| 2009-06-09 | 4,930 | 4,940 | 4,840 | 4,860 | 33,080 | 486 |
| 2009-06-08 | 4,920 | 4,980 | 4,900 | 4,940 | 22,280 | 494 |
| 2009-06-05 | 4,960 | 4,960 | 4,890 | 4,920 | 41,710 | 492 |
| 2009-06-04 | 4,920 | 5,040 | 4,920 | 4,950 | 30,630 | 495 |
| 2009-06-03 | 4,900 | 5,000 | 4,880 | 4,970 | 42,400 | 497 |
| 2009-06-02 | 4,970 | 5,080 | 4,930 | 5,030 | 53,320 | 503 |
| 2009-06-01 | 4,860 | 4,960 | 4,820 | 4,930 | 39,060 | 493 |
| 2009-05-29 | 4,900 | 4,900 | 4,800 | 4,860 | 59,710 | 486 |
| 2009-05-28 | 4,810 | 4,890 | 4,760 | 4,890 | 51,070 | 489 |
| 2009-05-27 | 4,900 | 4,970 | 4,880 | 4,910 | 42,020 | 491 |
| 2009-05-26 | 4,880 | 4,880 | 4,800 | 4,830 | 45,120 | 483 |
| 2009-05-25 | 4,710 | 4,920 | 4,710 | 4,870 | 68,470 | 487 |
| 2009-05-22 | 4,720 | 4,800 | 4,710 | 4,760 | 45,800 | 476 |
| 2009-05-21 | 4,770 | 4,810 | 4,690 | 4,770 | 39,890 | 477 |
| 2009-05-20 | 4,830 | 4,900 | 4,750 | 4,760 | 31,240 | 476 |
| 2009-05-19 | 4,690 | 4,730 | 4,610 | 4,730 | 34,620 | 473 |
| 2009-05-18 | 4,550 | 4,640 | 4,550 | 4,590 | 52,270 | 459 |
| 2009-05-15 | 4,620 | 4,650 | 4,550 | 4,640 | 46,920 | 464 |
| 2009-05-14 | 4,700 | 4,750 | 4,650 | 4,670 | 42,700 | 467 |
| 2009-05-13 | 4,780 | 4,850 | 4,750 | 4,840 | 53,620 | 484 |
| 2009-05-12 | 4,820 | 4,820 | 4,690 | 4,770 | 50,560 | 477 |
| 2009-05-11 | 4,740 | 4,870 | 4,730 | 4,870 | 49,010 | 487 |
| 2009-05-08 | 4,650 | 4,740 | 4,550 | 4,740 | 55,210 | 474 |
| 2009-05-07 | 4,560 | 4,670 | 4,500 | 4,600 | 64,030 | 460 |
| 2009-05-01 | 4,480 | 4,560 | 4,480 | 4,510 | 47,540 | 451 |
| 2009-04-30 | 4,500 | 4,620 | 4,500 | 4,520 | 64,710 | 452 |
| 2009-04-28 | 4,530 | 4,560 | 4,400 | 4,400 | 60,680 | 440 |
| 2009-04-27 | 4,580 | 4,600 | 4,460 | 4,520 | 41,020 | 452 |
| 2009-04-24 | 4,640 | 4,640 | 4,470 | 4,530 | 54,220 | 453 |
| 2009-04-23 | 4,560 | 4,650 | 4,470 | 4,630 | 63,420 | 463 |
| 2009-04-22 | 4,580 | 4,580 | 4,470 | 4,510 | 29,160 | 451 |
| 2009-04-21 | 4,490 | 4,570 | 4,360 | 4,570 | 73,720 | 457 |
| 2009-04-20 | 4,550 | 4,560 | 4,470 | 4,480 | 54,120 | 448 |
| 2009-04-17 | 4,600 | 4,670 | 4,570 | 4,630 | 38,450 | 463 |
| 2009-04-16 | 4,710 | 4,710 | 4,550 | 4,550 | 77,720 | 455 |
| 2009-04-15 | 4,680 | 4,730 | 4,660 | 4,660 | 62,390 | 466 |
| 2009-04-14 | 4,470 | 4,680 | 4,470 | 4,670 | 116,900 | 467 |
| 2009-04-13 | 4,500 | 4,520 | 4,440 | 4,440 | 44,150 | 444 |
| 2009-04-10 | 4,560 | 4,560 | 4,470 | 4,490 | 30,490 | 449 |
| 2009-04-09 | 4,470 | 4,510 | 4,430 | 4,510 | 55,040 | 451 |
| 2009-04-08 | 4,540 | 4,600 | 4,450 | 4,460 | 75,670 | 446 |
| 2009-04-07 | 4,480 | 4,520 | 4,430 | 4,500 | 47,420 | 450 |
| 2009-04-06 | 4,460 | 4,500 | 4,390 | 4,430 | 58,860 | 443 |
| 2009-04-03 | 4,490 | 4,490 | 4,380 | 4,410 | 38,730 | 441 |
| 2009-04-02 | 4,480 | 4,500 | 4,390 | 4,450 | 45,370 | 445 |
| 2009-04-01 | 4,270 | 4,500 | 4,190 | 4,350 | 77,600 | 435 |
| 2009-03-31 | 4,270 | 4,340 | 4,170 | 4,220 | 71,220 | 422 |
| 2009-03-30 | 4,460 | 4,510 | 4,330 | 4,340 | 62,330 | 434 |
| 2009-03-27 | 4,620 | 4,620 | 4,510 | 4,510 | 41,850 | 451 |
| 2009-03-26 | 4,410 | 4,520 | 4,330 | 4,520 | 46,410 | 452 |
| 2009-03-25 | 4,560 | 4,620 | 4,380 | 4,450 | 99,300 | 445 |
| 2009-03-24 | 4,320 | 4,420 | 4,270 | 4,410 | 68,160 | 441 |
| 2009-03-23 | 4,230 | 4,260 | 4,210 | 4,250 | 42,760 | 425 |
| 2009-03-19 | 4,200 | 4,260 | 4,170 | 4,180 | 53,690 | 418 |
| 2009-03-18 | 4,140 | 4,160 | 4,060 | 4,100 | 49,480 | 410 |
| 2009-03-17 | 4,130 | 4,150 | 4,010 | 4,090 | 55,090 | 409 |
| 2009-03-16 | 4,010 | 4,150 | 3,970 | 4,110 | 75,880 | 411 |
| 2009-03-13 | 3,810 | 4,000 | 3,810 | 3,960 | 100,600 | 396 |
| 2009-03-12 | 3,950 | 3,950 | 3,810 | 3,860 | 68,750 | 386 |
| 2009-03-11 | 3,900 | 4,030 | 3,870 | 3,940 | 81,170 | 394 |
| 2009-03-10 | 3,870 | 3,930 | 3,850 | 3,890 | 72,440 | 389 |
| 2009-03-09 | 3,970 | 3,980 | 3,900 | 3,900 | 40,370 | 390 |
| 2009-03-06 | 4,110 | 4,110 | 3,990 | 4,020 | 66,290 | 402 |
| 2009-03-05 | 4,050 | 4,110 | 3,990 | 4,070 | 84,770 | 407 |
| 2009-03-04 | 3,840 | 3,980 | 3,770 | 3,950 | 64,430 | 395 |
| 2009-03-03 | 3,820 | 3,890 | 3,730 | 3,870 | 155,870 | 387 |
| 2009-03-02 | 3,970 | 4,040 | 3,870 | 3,960 | 144,180 | 396 |
| 2009-02-27 | 4,220 | 4,270 | 4,120 | 4,270 | 67,260 | 427 |
| 2009-02-26 | 4,290 | 4,340 | 4,100 | 4,170 | 135,370 | 417 |
| 2009-02-25 | 4,260 | 4,290 | 4,160 | 4,290 | 81,380 | 429 |
| 2009-02-24 | 4,140 | 4,170 | 4,080 | 4,110 | 50,700 | 411 |
| 2009-02-23 | 4,220 | 4,280 | 4,170 | 4,200 | 52,810 | 420 |
| 2009-02-20 | 4,360 | 4,380 | 4,270 | 4,270 | 88,550 | 427 |
| 2009-02-19 | 4,190 | 4,260 | 4,190 | 4,260 | 60,120 | 426 |
| 2009-02-18 | 4,210 | 4,250 | 4,110 | 4,140 | 134,210 | 414 |
| 2009-02-17 | 4,260 | 4,380 | 4,210 | 4,290 | 196,060 | 429 |
| 2009-02-16 | 4,210 | 4,280 | 4,160 | 4,250 | 219,290 | 425 |
| 2009-02-13 | 4,070 | 4,280 | 4,070 | 4,200 | 175,040 | 420 |
| 2009-02-12 | 4,050 | 4,180 | 4,020 | 4,050 | 198,970 | 405 |
| 2009-02-10 | 4,050 | 4,210 | 4,050 | 4,130 | 167,660 | 413 |
| 2009-02-09 | 4,140 | 4,150 | 3,910 | 4,020 | 159,230 | 402 |
| 2009-02-06 | 3,920 | 4,070 | 3,900 | 4,040 | 209,040 | 404 |
| 2009-02-05 | 3,960 | 3,960 | 3,880 | 3,910 | 116,070 | 391 |
| 2009-02-04 | 3,920 | 4,000 | 3,860 | 3,960 | 90,760 | 396 |
| 2009-02-03 | 3,950 | 4,050 | 3,890 | 3,920 | 96,120 | 392 |
| 2009-02-02 | 4,000 | 4,080 | 3,910 | 3,990 | 76,260 | 399 |
| 2009-01-30 | 3,980 | 4,050 | 3,950 | 4,050 | 118,260 | 405 |
| 2009-01-29 | 4,100 | 4,200 | 4,090 | 4,130 | 108,960 | 413 |
| 2009-01-28 | 4,040 | 4,090 | 4,020 | 4,080 | 66,450 | 408 |
| 2009-01-27 | 4,050 | 4,090 | 4,010 | 4,040 | 91,720 | 404 |
| 2009-01-26 | 4,020 | 4,060 | 3,960 | 3,980 | 84,570 | 398 |
| 2009-01-23 | 4,030 | 4,030 | 3,920 | 3,990 | 115,040 | 399 |
| 2009-01-22 | 3,990 | 4,010 | 3,890 | 4,010 | 126,740 | 401 |
| 2009-01-21 | 3,980 | 3,990 | 3,870 | 3,920 | 79,080 | 392 |
| 2009-01-20 | 4,090 | 4,120 | 3,990 | 4,040 | 55,110 | 404 |
| 2009-01-19 | 4,260 | 4,260 | 4,090 | 4,120 | 88,040 | 412 |
| 2009-01-16 | 4,170 | 4,270 | 4,110 | 4,250 | 94,610 | 425 |
| 2009-01-15 | 4,300 | 4,420 | 4,260 | 4,400 | 67,570 | 440 |
| 2009-01-14 | 4,380 | 4,460 | 4,260 | 4,400 | 111,040 | 440 |
| 2009-01-13 | 4,080 | 4,350 | 4,080 | 4,330 | 153,450 | 433 |
| 2009-01-09 | 4,470 | 4,520 | 4,350 | 4,380 | 81,370 | 438 |
| 2009-01-08 | 4,580 | 4,650 | 4,500 | 4,540 | 71,920 | 454 |
| 2009-01-07 | 4,780 | 4,780 | 4,610 | 4,680 | 87,000 | 468 |
| 2009-01-06 | 4,800 | 4,850 | 4,720 | 4,830 | 80,250 | 483 |
| 2009-01-05 | 4,940 | 4,940 | 4,770 | 4,820 | 21,280 | 482 |
分割・併合履歴 ： [2013-09-26]1株→10株
