2440 (株)ぐるなび 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 | 199,000 | 201,800 | 197,600 | 198,800 | 593 | 994 |
| 2009-12-29 | 198,500 | 201,900 | 198,400 | 198,800 | 423 | 994 |
| 2009-12-28 | 198,500 | 201,500 | 197,600 | 200,500 | 595 | 1,002.50 |
| 2009-12-25 | 198,500 | 198,700 | 197,000 | 197,500 | 740 | 987.50 |
| 2009-12-24 | 201,700 | 202,200 | 198,700 | 199,100 | 626 | 995.50 |
| 2009-12-22 | 203,600 | 203,700 | 200,100 | 200,600 | 861 | 1,003 |
| 2009-12-21 | 196,200 | 200,900 | 196,100 | 199,000 | 962 | 995 |
| 2009-12-18 | 193,600 | 196,200 | 192,300 | 195,800 | 819 | 979 |
| 2009-12-17 | 193,400 | 195,600 | 190,600 | 193,600 | 915 | 968 |
| 2009-12-16 | 194,400 | 195,500 | 187,000 | 191,200 | 2,511 | 956 |
| 2009-12-15 | 201,700 | 202,100 | 194,100 | 195,000 | 2,515 | 975 |
| 2009-12-14 | 201,700 | 206,200 | 201,000 | 205,700 | 922 | 1,028.50 |
| 2009-12-11 | 206,400 | 207,000 | 203,700 | 205,200 | 790 | 1,026 |
| 2009-12-10 | 207,700 | 209,400 | 204,000 | 205,400 | 825 | 1,027 |
| 2009-12-09 | 203,000 | 208,700 | 201,000 | 207,600 | 1,106 | 1,038 |
| 2009-12-08 | 207,100 | 211,000 | 204,000 | 205,500 | 1,394 | 1,027.50 |
| 2009-12-07 | 197,000 | 210,700 | 197,000 | 208,800 | 2,760 | 1,044 |
| 2009-12-04 | 198,100 | 198,600 | 191,700 | 195,700 | 1,063 | 978.50 |
| 2009-12-03 | 201,400 | 201,400 | 197,000 | 197,600 | 1,204 | 988 |
| 2009-12-02 | 196,800 | 200,500 | 194,200 | 196,700 | 2,443 | 983.50 |
| 2009-12-01 | 187,600 | 196,700 | 186,700 | 193,800 | 2,116 | 969 |
| 2009-11-30 | 183,000 | 191,400 | 180,500 | 187,500 | 2,854 | 937.50 |
| 2009-11-27 | 178,500 | 181,000 | 173,700 | 177,400 | 2,167 | 887 |
| 2009-11-26 | 185,600 | 186,800 | 180,300 | 181,600 | 1,618 | 908 |
| 2009-11-25 | 182,700 | 187,400 | 182,600 | 187,300 | 897 | 936.50 |
| 2009-11-24 | 192,300 | 192,300 | 183,000 | 185,700 | 1,244 | 928.50 |
| 2009-11-20 | 191,200 | 195,600 | 187,400 | 189,300 | 1,707 | 946.50 |
| 2009-11-19 | 195,000 | 198,000 | 190,300 | 193,700 | 1,146 | 968.50 |
| 2009-11-18 | 188,000 | 193,200 | 183,600 | 193,000 | 2,696 | 965 |
| 2009-11-17 | 203,100 | 203,100 | 192,900 | 193,000 | 1,319 | 965 |
| 2009-11-16 | 210,400 | 210,600 | 201,000 | 201,400 | 1,291 | 1,007 |
| 2009-11-13 | 209,100 | 214,700 | 208,600 | 209,900 | 1,113 | 1,049.50 |
| 2009-11-12 | 217,800 | 218,800 | 207,000 | 211,100 | 2,022 | 1,055.50 |
| 2009-11-11 | 222,500 | 226,000 | 218,300 | 219,300 | 857 | 1,096.50 |
| 2009-11-10 | 225,600 | 227,600 | 221,700 | 223,200 | 1,059 | 1,116 |
| 2009-11-09 | 233,300 | 233,300 | 222,800 | 225,100 | 1,093 | 1,125.50 |
| 2009-11-06 | 235,600 | 235,600 | 230,700 | 232,900 | 1,251 | 1,164.50 |
| 2009-11-05 | 236,100 | 236,800 | 230,600 | 234,400 | 1,499 | 1,172 |
| 2009-11-04 | 232,200 | 237,600 | 232,200 | 236,000 | 2,033 | 1,180 |
| 2009-11-02 | 225,000 | 231,000 | 222,000 | 230,500 | 2,361 | 1,152.50 |
| 2009-10-30 | 220,100 | 223,200 | 219,600 | 222,000 | 707 | 1,110 |
| 2009-10-29 | 216,000 | 216,000 | 212,100 | 215,300 | 1,087 | 1,076.50 |
| 2009-10-28 | 225,500 | 226,700 | 219,100 | 219,400 | 935 | 1,097 |
| 2009-10-27 | 225,300 | 226,700 | 222,300 | 225,400 | 506 | 1,127 |
| 2009-10-26 | 227,000 | 228,100 | 225,300 | 226,900 | 392 | 1,134.50 |
| 2009-10-23 | 228,100 | 230,000 | 227,100 | 227,700 | 437 | 1,138.50 |
| 2009-10-22 | 230,900 | 231,000 | 223,500 | 227,800 | 549 | 1,139 |
| 2009-10-21 | 229,000 | 232,100 | 229,000 | 230,000 | 891 | 1,150 |
| 2009-10-20 | 227,800 | 229,700 | 227,200 | 228,500 | 865 | 1,142.50 |
| 2009-10-19 | 218,200 | 226,300 | 218,200 | 226,300 | 1,257 | 1,131.50 |
| 2009-10-16 | 218,900 | 220,000 | 214,900 | 218,900 | 757 | 1,094.50 |
| 2009-10-15 | 214,600 | 218,000 | 210,100 | 217,100 | 636 | 1,085.50 |
| 2009-10-14 | 216,000 | 216,800 | 211,200 | 213,400 | 772 | 1,067 |
| 2009-10-13 | 221,000 | 221,700 | 216,200 | 216,900 | 733 | 1,084.50 |
| 2009-10-09 | 209,200 | 220,000 | 209,000 | 218,000 | 1,194 | 1,090 |
| 2009-10-08 | 209,000 | 211,500 | 206,900 | 209,100 | 655 | 1,045.50 |
| 2009-10-07 | 201,400 | 211,200 | 201,400 | 209,000 | 1,079 | 1,045 |
| 2009-10-06 | 204,000 | 205,000 | 201,700 | 204,000 | 833 | 1,020 |
| 2009-10-05 | 209,000 | 211,800 | 202,300 | 202,900 | 881 | 1,014.50 |
| 2009-10-02 | 210,100 | 212,200 | 208,000 | 212,200 | 761 | 1,061 |
| 2009-10-01 | 219,000 | 221,700 | 215,100 | 215,300 | 1,015 | 1,076.50 |
| 2009-09-30 | 218,400 | 222,000 | 216,800 | 222,000 | 797 | 1,110 |
| 2009-09-29 | 216,800 | 218,700 | 214,600 | 218,400 | 888 | 1,092 |
| 2009-09-28 | 215,000 | 217,700 | 210,400 | 217,600 | 999 | 1,088 |
| 2009-09-25 | 217,000 | 217,000 | 211,500 | 213,200 | 627 | 1,066 |
| 2009-09-24 | 213,600 | 217,700 | 213,100 | 217,100 | 939 | 1,085.50 |
| 2009-09-18 | 210,100 | 213,600 | 205,000 | 213,200 | 1,521 | 1,066 |
| 2009-09-17 | 213,600 | 216,000 | 207,600 | 209,100 | 1,242 | 1,045.50 |
| 2009-09-16 | 222,100 | 222,300 | 215,100 | 215,300 | 671 | 1,076.50 |
| 2009-09-15 | 216,200 | 220,000 | 211,200 | 219,000 | 1,114 | 1,095 |
| 2009-09-14 | 220,100 | 222,000 | 216,000 | 216,000 | 1,394 | 1,080 |
| 2009-09-11 | 222,000 | 222,900 | 221,000 | 221,500 | 947 | 1,107.50 |
| 2009-09-10 | 223,700 | 225,000 | 222,200 | 222,900 | 825 | 1,114.50 |
| 2009-09-09 | 225,100 | 226,000 | 222,300 | 223,500 | 958 | 1,117.50 |
| 2009-09-08 | 227,900 | 227,900 | 223,700 | 226,000 | 639 | 1,130 |
| 2009-09-07 | 224,200 | 227,900 | 223,500 | 226,300 | 962 | 1,131.50 |
| 2009-09-04 | 230,000 | 231,700 | 224,000 | 224,500 | 1,936 | 1,122.50 |
| 2009-09-03 | 231,600 | 234,800 | 225,800 | 232,700 | 1,597 | 1,163.50 |
| 2009-09-02 | 223,500 | 231,700 | 221,700 | 231,200 | 2,649 | 1,156 |
| 2009-09-01 | 223,700 | 227,500 | 220,300 | 225,800 | 1,573 | 1,129 |
| 2009-08-31 | 230,300 | 231,800 | 220,000 | 223,300 | 3,581 | 1,116.50 |
| 2009-08-28 | 235,900 | 236,000 | 230,100 | 230,800 | 2,298 | 1,154 |
| 2009-08-27 | 235,200 | 235,200 | 233,100 | 233,800 | 1,556 | 1,169 |
| 2009-08-26 | 236,500 | 237,800 | 235,500 | 236,200 | 1,210 | 1,181 |
| 2009-08-25 | 239,800 | 239,800 | 235,700 | 236,300 | 1,109 | 1,181.50 |
| 2009-08-24 | 235,100 | 240,300 | 235,000 | 239,800 | 2,109 | 1,199 |
| 2009-08-21 | 240,000 | 240,900 | 233,700 | 234,100 | 1,757 | 1,170.50 |
| 2009-08-20 | 240,700 | 241,100 | 235,500 | 237,400 | 1,745 | 1,187 |
| 2009-08-19 | 235,500 | 240,500 | 232,300 | 240,000 | 2,205 | 1,200 |
| 2009-08-18 | 236,000 | 237,800 | 233,000 | 235,000 | 1,675 | 1,175 |
| 2009-08-17 | 241,800 | 241,800 | 237,600 | 238,100 | 1,618 | 1,190.50 |
| 2009-08-14 | 237,000 | 241,000 | 235,000 | 240,000 | 3,197 | 1,200 |
| 2009-08-13 | 234,900 | 236,600 | 231,800 | 233,500 | 2,321 | 1,167.50 |
| 2009-08-12 | 233,700 | 233,900 | 230,100 | 232,400 | 1,710 | 1,162 |
| 2009-08-11 | 242,000 | 242,000 | 235,100 | 236,100 | 3,487 | 1,180.50 |
| 2009-08-10 | 244,000 | 244,200 | 241,000 | 242,400 | 1,219 | 1,212 |
| 2009-08-07 | 241,800 | 242,500 | 238,400 | 242,500 | 3,260 | 1,212.50 |
| 2009-08-06 | 249,000 | 250,900 | 239,200 | 241,500 | 3,990 | 1,207.50 |
| 2009-08-05 | 242,800 | 249,500 | 242,400 | 248,200 | 2,830 | 1,241 |
| 2009-08-04 | 252,000 | 255,500 | 241,600 | 242,000 | 6,507 | 1,210 |
| 2009-08-03 | 258,200 | 265,000 | 248,500 | 250,800 | 7,624 | 1,254 |
| 2009-07-31 | 281,700 | 284,700 | 276,500 | 279,100 | 1,563 | 1,395.50 |
| 2009-07-30 | 277,500 | 279,500 | 273,200 | 279,400 | 471 | 1,397 |
| 2009-07-29 | 274,100 | 277,800 | 273,000 | 276,200 | 344 | 1,381 |
| 2009-07-28 | 274,500 | 275,800 | 271,400 | 274,000 | 300 | 1,370 |
| 2009-07-27 | 277,500 | 280,000 | 272,900 | 274,400 | 509 | 1,372 |
| 2009-07-24 | 279,800 | 280,000 | 273,100 | 277,900 | 670 | 1,389.50 |
| 2009-07-23 | 278,200 | 283,000 | 275,000 | 275,800 | 650 | 1,379 |
| 2009-07-22 | 281,500 | 281,800 | 276,000 | 278,500 | 635 | 1,392.50 |
| 2009-07-21 | 283,000 | 286,800 | 280,100 | 281,800 | 796 | 1,409 |
| 2009-07-17 | 274,000 | 282,500 | 268,100 | 280,000 | 1,031 | 1,400 |
| 2009-07-16 | 270,100 | 274,800 | 267,000 | 272,600 | 1,053 | 1,363 |
| 2009-07-15 | 265,500 | 268,000 | 260,000 | 267,900 | 1,652 | 1,339.50 |
| 2009-07-14 | 268,000 | 270,500 | 251,600 | 257,500 | 1,682 | 1,287.50 |
| 2009-07-13 | 279,800 | 281,000 | 260,200 | 269,600 | 1,469 | 1,348 |
| 2009-07-10 | 279,400 | 282,000 | 273,900 | 275,400 | 695 | 1,377 |
| 2009-07-09 | 277,300 | 283,800 | 275,800 | 278,600 | 606 | 1,393 |
| 2009-07-08 | 283,200 | 283,900 | 275,000 | 277,200 | 854 | 1,386 |
| 2009-07-07 | 279,500 | 289,500 | 276,500 | 279,200 | 2,133 | 1,396 |
| 2009-07-06 | 265,700 | 279,000 | 265,000 | 275,500 | 1,797 | 1,377.50 |
| 2009-07-03 | 264,000 | 264,000 | 258,000 | 260,500 | 795 | 1,302.50 |
| 2009-07-02 | 267,000 | 273,700 | 261,300 | 264,100 | 1,037 | 1,320.50 |
| 2009-07-01 | 270,000 | 272,000 | 266,000 | 266,200 | 931 | 1,331 |
| 2009-06-30 | 277,800 | 280,000 | 270,500 | 272,700 | 852 | 1,363.50 |
| 2009-06-29 | 273,800 | 281,500 | 270,000 | 273,000 | 1,567 | 1,365 |
| 2009-06-26 | 268,200 | 273,800 | 261,700 | 273,300 | 1,537 | 1,366.50 |
| 2009-06-25 | 253,000 | 268,600 | 252,000 | 268,400 | 2,340 | 1,342 |
| 2009-06-24 | 251,300 | 254,600 | 249,000 | 251,500 | 679 | 1,257.50 |
| 2009-06-23 | 248,500 | 251,900 | 246,000 | 251,400 | 841 | 1,257 |
| 2009-06-22 | 248,700 | 254,000 | 246,800 | 252,500 | 1,006 | 1,262.50 |
| 2009-06-19 | 257,000 | 257,000 | 246,000 | 248,200 | 758 | 1,241 |
| 2009-06-18 | 252,000 | 258,000 | 246,200 | 255,800 | 2,320 | 1,279 |
| 2009-06-17 | 233,800 | 249,600 | 231,700 | 249,600 | 2,587 | 1,248 |
| 2009-06-16 | 237,100 | 238,700 | 230,000 | 234,400 | 902 | 1,172 |
| 2009-06-15 | 235,400 | 238,800 | 233,300 | 237,900 | 1,056 | 1,189.50 |
| 2009-06-12 | 230,000 | 234,500 | 227,500 | 233,300 | 1,097 | 1,166.50 |
| 2009-06-11 | 230,600 | 231,500 | 229,000 | 230,900 | 590 | 1,154.50 |
| 2009-06-10 | 229,400 | 231,600 | 227,200 | 231,500 | 1,000 | 1,157.50 |
| 2009-06-09 | 234,000 | 235,300 | 228,100 | 229,500 | 1,245 | 1,147.50 |
| 2009-06-08 | 238,800 | 243,500 | 234,800 | 235,800 | 1,136 | 1,179 |
| 2009-06-05 | 237,000 | 240,900 | 236,100 | 238,800 | 1,141 | 1,194 |
| 2009-06-04 | 234,900 | 239,000 | 232,100 | 238,500 | 1,049 | 1,192.50 |
| 2009-06-03 | 238,900 | 239,600 | 231,600 | 234,200 | 1,340 | 1,171 |
| 2009-06-02 | 240,000 | 241,500 | 236,000 | 237,800 | 1,443 | 1,189 |
| 2009-06-01 | 239,000 | 244,000 | 236,400 | 237,700 | 1,712 | 1,188.50 |
| 2009-05-29 | 238,700 | 239,500 | 235,400 | 235,800 | 2,119 | 1,179 |
| 2009-05-28 | 230,300 | 235,400 | 227,100 | 235,200 | 1,875 | 1,176 |
| 2009-05-27 | 234,200 | 237,200 | 225,800 | 227,000 | 2,457 | 1,135 |
| 2009-05-26 | 229,800 | 232,400 | 227,500 | 230,200 | 2,241 | 1,151 |
| 2009-05-25 | 220,900 | 227,900 | 220,700 | 225,200 | 2,063 | 1,126 |
| 2009-05-22 | 212,700 | 218,000 | 212,300 | 216,600 | 1,784 | 1,083 |
| 2009-05-21 | 211,700 | 217,000 | 209,200 | 216,900 | 1,364 | 1,084.50 |
| 2009-05-20 | 211,000 | 214,000 | 210,700 | 211,700 | 808 | 1,058.50 |
| 2009-05-19 | 210,300 | 211,700 | 208,300 | 209,700 | 1,236 | 1,048.50 |
| 2009-05-18 | 215,000 | 215,000 | 205,900 | 208,300 | 1,798 | 1,041.50 |
| 2009-05-15 | 221,000 | 222,400 | 212,200 | 214,300 | 3,013 | 1,071.50 |
| 2009-05-14 | 224,100 | 227,000 | 221,000 | 221,000 | 1,153 | 1,105 |
| 2009-05-13 | 222,800 | 229,000 | 221,000 | 228,000 | 1,114 | 1,140 |
| 2009-05-12 | 233,900 | 233,900 | 221,000 | 221,100 | 2,014 | 1,105.50 |
| 2009-05-11 | 234,900 | 235,800 | 228,000 | 235,000 | 1,473 | 1,175 |
| 2009-05-08 | 224,100 | 234,300 | 221,200 | 230,900 | 1,704 | 1,154.50 |
| 2009-05-07 | 229,000 | 229,000 | 216,900 | 220,100 | 1,033 | 1,100.50 |
| 2009-05-01 | 216,700 | 218,300 | 208,500 | 217,600 | 1,170 | 1,088 |
| 2009-04-30 | 217,000 | 226,400 | 217,000 | 218,100 | 1,244 | 1,090.50 |
| 2009-04-28 | 221,200 | 227,600 | 219,900 | 220,000 | 900 | 1,100 |
| 2009-04-27 | 227,100 | 235,000 | 222,600 | 225,200 | 1,436 | 1,126 |
| 2009-04-24 | 238,600 | 238,700 | 225,800 | 225,800 | 1,353 | 1,129 |
| 2009-04-23 | 221,100 | 239,800 | 218,100 | 238,800 | 2,881 | 1,194 |
| 2009-04-22 | 228,000 | 228,700 | 221,000 | 223,300 | 925 | 1,116.50 |
| 2009-04-21 | 220,000 | 229,800 | 217,600 | 225,800 | 2,000 | 1,129 |
| 2009-04-20 | 210,100 | 226,000 | 209,000 | 225,000 | 3,810 | 1,125 |
| 2009-04-17 | 206,900 | 206,900 | 200,300 | 201,200 | 741 | 1,006 |
| 2009-04-16 | 204,000 | 208,500 | 199,700 | 203,900 | 1,534 | 1,019.50 |
| 2009-04-15 | 199,000 | 206,900 | 196,900 | 206,000 | 1,659 | 1,030 |
| 2009-04-14 | 194,100 | 200,500 | 191,800 | 200,100 | 1,216 | 1,000.50 |
| 2009-04-13 | 200,000 | 200,000 | 191,100 | 194,200 | 1,250 | 971 |
| 2009-04-10 | 193,100 | 198,000 | 188,800 | 197,100 | 1,317 | 985.50 |
| 2009-04-09 | 194,300 | 195,200 | 188,000 | 189,500 | 1,949 | 947.50 |
| 2009-04-08 | 193,300 | 196,800 | 192,700 | 193,100 | 1,121 | 965.50 |
| 2009-04-07 | 199,600 | 201,000 | 198,700 | 200,300 | 983 | 1,001.50 |
| 2009-04-06 | 206,000 | 206,000 | 198,300 | 199,600 | 1,087 | 998 |
| 2009-04-03 | 212,700 | 212,700 | 201,100 | 202,500 | 1,151 | 1,012.50 |
| 2009-04-02 | 213,100 | 213,100 | 207,000 | 209,700 | 861 | 1,048.50 |
| 2009-04-01 | 201,500 | 209,200 | 200,700 | 208,900 | 1,078 | 1,044.50 |
| 2009-03-31 | 196,400 | 204,700 | 196,100 | 197,500 | 964 | 987.50 |
| 2009-03-30 | 207,600 | 211,500 | 197,200 | 199,400 | 1,230 | 997 |
| 2009-03-27 | 209,900 | 220,000 | 205,200 | 206,100 | 1,445 | 1,030.50 |
| 2009-03-26 | 193,800 | 213,900 | 193,100 | 212,400 | 2,990 | 1,062 |
| 2009-03-25 | 186,000 | 193,500 | 181,000 | 192,500 | 2,406 | 962.50 |
| 2009-03-24 | 189,100 | 189,500 | 183,500 | 185,400 | 1,025 | 927 |
| 2009-03-23 | 183,500 | 186,100 | 177,000 | 186,100 | 1,763 | 930.50 |
| 2009-03-19 | 183,000 | 185,500 | 181,600 | 184,200 | 958 | 921 |
| 2009-03-18 | 195,800 | 197,200 | 178,400 | 179,400 | 2,207 | 897 |
| 2009-03-17 | 204,200 | 204,400 | 193,700 | 195,300 | 1,523 | 976.50 |
| 2009-03-16 | 184,200 | 196,500 | 182,900 | 194,200 | 1,643 | 971 |
| 2009-03-13 | 172,400 | 174,600 | 170,200 | 173,200 | 2,300 | 866 |
| 2009-03-12 | 175,800 | 176,800 | 162,800 | 165,800 | 2,061 | 829 |
| 2009-03-11 | 177,000 | 179,800 | 168,900 | 178,800 | 1,483 | 894 |
| 2009-03-10 | 176,000 | 176,000 | 166,900 | 168,000 | 1,186 | 840 |
| 2009-03-09 | 186,800 | 187,500 | 176,100 | 177,700 | 793 | 888.50 |
| 2009-03-06 | 186,000 | 191,500 | 184,300 | 189,000 | 1,043 | 945 |
| 2009-03-05 | 195,100 | 196,900 | 188,300 | 189,000 | 1,102 | 945 |
| 2009-03-04 | 188,200 | 195,000 | 188,200 | 195,000 | 840 | 975 |
| 2009-03-03 | 185,000 | 192,900 | 181,000 | 187,000 | 797 | 935 |
| 2009-03-02 | 197,800 | 197,900 | 186,200 | 189,000 | 1,302 | 945 |
| 2009-02-27 | 198,800 | 200,900 | 194,300 | 197,900 | 1,257 | 989.50 |
| 2009-02-26 | 200,100 | 204,000 | 198,200 | 202,000 | 1,450 | 1,010 |
| 2009-02-25 | 205,600 | 207,900 | 196,400 | 198,100 | 1,311 | 990.50 |
| 2009-02-24 | 209,100 | 213,900 | 200,500 | 201,600 | 1,618 | 1,008 |
| 2009-02-23 | 215,000 | 221,000 | 200,100 | 216,500 | 1,082 | 1,082.50 |
| 2009-02-20 | 232,000 | 232,500 | 216,000 | 219,000 | 1,654 | 1,095 |
| 2009-02-19 | 236,500 | 236,500 | 232,300 | 233,500 | 314 | 1,167.50 |
| 2009-02-18 | 230,300 | 232,000 | 230,000 | 230,500 | 776 | 1,152.50 |
| 2009-02-17 | 239,000 | 239,800 | 231,200 | 232,500 | 675 | 1,162.50 |
| 2009-02-16 | 234,200 | 242,900 | 234,200 | 241,000 | 744 | 1,205 |
| 2009-02-13 | 232,200 | 235,900 | 230,200 | 233,000 | 909 | 1,165 |
| 2009-02-12 | 235,900 | 235,900 | 224,300 | 232,000 | 1,461 | 1,160 |
| 2009-02-10 | 230,600 | 237,000 | 228,000 | 231,900 | 1,336 | 1,159.50 |
| 2009-02-09 | 246,500 | 248,000 | 222,000 | 228,000 | 3,203 | 1,140 |
| 2009-02-06 | 268,200 | 270,000 | 247,000 | 250,000 | 1,489 | 1,250 |
| 2009-02-05 | 269,100 | 275,400 | 260,000 | 260,200 | 1,311 | 1,301 |
| 2009-02-04 | 262,800 | 269,900 | 262,000 | 267,000 | 971 | 1,335 |
| 2009-02-03 | 253,900 | 264,000 | 253,000 | 260,000 | 498 | 1,300 |
| 2009-02-02 | 255,900 | 258,800 | 248,000 | 255,300 | 977 | 1,276.50 |
| 2009-01-30 | 244,700 | 256,500 | 241,500 | 254,100 | 2,336 | 1,270.50 |
| 2009-01-29 | 247,500 | 275,100 | 237,100 | 244,800 | 6,584 | 1,224 |
| 2009-01-28 | 253,900 | 253,900 | 243,900 | 244,600 | 1,674 | 1,223 |
| 2009-01-27 | 252,200 | 254,000 | 248,600 | 251,400 | 1,147 | 1,257 |
| 2009-01-26 | 258,000 | 260,200 | 249,500 | 252,400 | 1,504 | 1,262 |
| 2009-01-23 | 270,900 | 272,400 | 264,900 | 269,000 | 1,135 | 1,345 |
| 2009-01-22 | 273,900 | 278,900 | 271,000 | 273,900 | 1,576 | 1,369.50 |
| 2009-01-21 | 265,400 | 273,500 | 264,300 | 271,000 | 807 | 1,355 |
| 2009-01-20 | 268,500 | 271,700 | 268,500 | 270,000 | 575 | 1,350 |
| 2009-01-19 | 270,000 | 274,000 | 265,400 | 269,200 | 496 | 1,346 |
| 2009-01-16 | 260,100 | 273,000 | 259,900 | 270,000 | 759 | 1,350 |
| 2009-01-15 | 265,000 | 265,000 | 258,400 | 260,000 | 113 | 1,300 |
| 2009-01-14 | 255,000 | 264,900 | 255,000 | 264,800 | 182 | 1,324 |
| 2009-01-13 | 247,100 | 260,000 | 246,500 | 258,500 | 159 | 1,292.50 |
| 2009-01-09 | 253,500 | 253,500 | 242,100 | 246,600 | 125 | 1,233 |
| 2009-01-08 | 244,000 | 254,000 | 244,000 | 249,000 | 154 | 1,245 |
| 2009-01-07 | 245,200 | 247,500 | 241,100 | 241,100 | 182 | 1,205.50 |
| 2009-01-06 | 243,000 | 248,000 | 242,200 | 243,600 | 108 | 1,218 |
| 2009-01-05 | 242,000 | 244,000 | 240,100 | 243,000 | 45 | 1,215 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株
