2462 ライク(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 | 86,400 | 86,400 | 84,200 | 86,200 | 45 | 215.50 |
| 2009-12-29 | 87,600 | 87,600 | 86,500 | 86,600 | 20 | 216.50 |
| 2009-12-28 | 86,000 | 86,900 | 85,600 | 86,000 | 43 | 215 |
| 2009-12-25 | 87,000 | 87,000 | 85,400 | 86,300 | 40 | 215.75 |
| 2009-12-24 | 86,100 | 86,100 | 85,200 | 85,400 | 32 | 213.50 |
| 2009-12-22 | 85,600 | 85,800 | 84,400 | 85,100 | 24 | 212.75 |
| 2009-12-21 | 85,600 | 85,600 | 84,400 | 85,600 | 16 | 214 |
| 2009-12-18 | 84,200 | 84,700 | 83,800 | 84,600 | 41 | 211.50 |
| 2009-12-17 | 85,000 | 85,100 | 84,000 | 84,100 | 34 | 210.25 |
| 2009-12-16 | 85,800 | 85,800 | 84,700 | 85,400 | 24 | 213.50 |
| 2009-12-15 | 86,000 | 86,000 | 83,500 | 85,400 | 39 | 213.50 |
| 2009-12-14 | 84,900 | 86,700 | 84,000 | 85,000 | 58 | 212.50 |
| 2009-12-11 | 88,500 | 88,500 | 85,000 | 85,300 | 40 | 213.25 |
| 2009-12-10 | 86,800 | 86,800 | 85,000 | 86,000 | 33 | 215 |
| 2009-12-09 | 85,900 | 85,900 | 84,000 | 85,800 | 17 | 214.50 |
| 2009-12-08 | 84,800 | 85,800 | 84,200 | 84,900 | 19 | 212.25 |
| 2009-12-07 | 86,700 | 87,000 | 84,200 | 84,800 | 54 | 212 |
| 2009-12-04 | 85,800 | 87,800 | 85,700 | 86,700 | 49 | 216.75 |
| 2009-12-03 | 87,800 | 87,800 | 85,300 | 86,400 | 33 | 216 |
| 2009-12-02 | 84,900 | 85,700 | 84,900 | 85,000 | 28 | 212.50 |
| 2009-12-01 | 84,000 | 85,500 | 82,800 | 85,500 | 39 | 213.75 |
| 2009-11-30 | 81,200 | 82,700 | 81,200 | 82,000 | 41 | 205 |
| 2009-11-27 | 85,000 | 85,000 | 81,000 | 82,200 | 52 | 205.50 |
| 2009-11-26 | 85,200 | 86,000 | 81,000 | 85,200 | 77 | 213 |
| 2009-11-25 | 87,300 | 88,400 | 86,500 | 87,000 | 72 | 217.50 |
| 2009-11-24 | 88,600 | 88,600 | 86,300 | 87,200 | 71 | 218 |
| 2009-11-20 | 84,000 | 86,000 | 84,000 | 85,600 | 84 | 214 |
| 2009-11-19 | 85,600 | 86,000 | 84,100 | 84,200 | 65 | 210.50 |
| 2009-11-18 | 90,300 | 90,600 | 88,600 | 90,600 | 49 | 226.50 |
| 2009-11-17 | 94,600 | 95,100 | 88,000 | 89,900 | 84 | 224.75 |
| 2009-11-16 | 100,100 | 100,200 | 95,300 | 97,100 | 75 | 242.75 |
| 2009-11-13 | 100,200 | 100,400 | 100,200 | 100,300 | 27 | 250.75 |
| 2009-11-12 | 100,600 | 100,700 | 100,200 | 100,200 | 21 | 250.50 |
| 2009-11-11 | 101,000 | 101,000 | 100,500 | 100,900 | 35 | 252.25 |
| 2009-11-10 | 100,800 | 100,800 | 100,000 | 100,300 | 36 | 250.75 |
| 2009-11-09 | 100,900 | 100,900 | 100,100 | 100,300 | 27 | 250.75 |
| 2009-11-06 | 100,600 | 100,900 | 100,500 | 100,700 | 41 | 251.75 |
| 2009-11-05 | 100,000 | 100,500 | 100,000 | 100,500 | 27 | 251.25 |
| 2009-11-04 | 100,500 | 100,500 | 99,900 | 100,500 | 40 | 251.25 |
| 2009-11-02 | 101,100 | 101,100 | 100,000 | 100,000 | 32 | 250 |
| 2009-10-30 | 100,100 | 101,000 | 100,100 | 100,600 | 38 | 251.50 |
| 2009-10-29 | 100,000 | 100,900 | 99,900 | 100,900 | 58 | 252.25 |
| 2009-10-28 | 101,100 | 101,100 | 100,000 | 100,400 | 55 | 251 |
| 2009-10-27 | 100,800 | 101,000 | 100,500 | 100,800 | 33 | 252 |
| 2009-10-26 | 100,800 | 101,000 | 100,500 | 100,800 | 67 | 252 |
| 2009-10-23 | 100,900 | 100,900 | 99,800 | 100,800 | 58 | 252 |
| 2009-10-22 | 100,000 | 100,600 | 100,000 | 100,000 | 26 | 250 |
| 2009-10-21 | 100,100 | 101,000 | 99,700 | 100,500 | 51 | 251.25 |
| 2009-10-20 | 101,100 | 101,500 | 99,500 | 99,500 | 85 | 248.75 |
| 2009-10-19 | 100,500 | 101,100 | 100,500 | 100,600 | 53 | 251.50 |
| 2009-10-16 | 100,800 | 101,000 | 100,400 | 100,700 | 49 | 251.75 |
| 2009-10-15 | 100,500 | 100,900 | 100,100 | 100,800 | 86 | 252 |
| 2009-10-14 | 99,900 | 100,200 | 99,500 | 100,100 | 58 | 250.25 |
| 2009-10-13 | 99,500 | 99,900 | 99,500 | 99,600 | 23 | 249 |
| 2009-10-09 | 99,700 | 100,300 | 98,900 | 99,500 | 51 | 248.75 |
| 2009-10-08 | 99,600 | 100,700 | 99,600 | 100,300 | 40 | 250.75 |
| 2009-10-07 | 99,900 | 100,700 | 99,600 | 100,700 | 46 | 251.75 |
| 2009-10-06 | 101,000 | 101,000 | 99,400 | 99,800 | 22 | 249.50 |
| 2009-10-05 | 101,800 | 101,800 | 99,000 | 99,900 | 54 | 249.75 |
| 2009-10-02 | 101,600 | 101,700 | 100,000 | 100,900 | 58 | 252.25 |
| 2009-10-01 | 101,500 | 103,000 | 99,900 | 103,000 | 135 | 257.50 |
| 2009-09-30 | 98,700 | 101,500 | 97,100 | 101,500 | 130 | 253.75 |
| 2009-09-29 | 98,000 | 98,700 | 97,200 | 98,700 | 94 | 246.75 |
| 2009-09-28 | 98,400 | 98,400 | 97,400 | 97,800 | 76 | 244.50 |
| 2009-09-25 | 99,400 | 99,500 | 98,200 | 98,300 | 70 | 245.75 |
| 2009-09-24 | 101,000 | 101,000 | 99,300 | 100,500 | 75 | 251.25 |
| 2009-09-18 | 101,500 | 102,000 | 99,500 | 101,100 | 97 | 252.75 |
| 2009-09-17 | 105,600 | 106,000 | 102,000 | 102,600 | 201 | 256.50 |
| 2009-09-16 | 104,100 | 116,000 | 103,000 | 104,700 | 998 | 261.75 |
| 2009-09-15 | 98,900 | 100,400 | 97,400 | 100,400 | 214 | 251 |
| 2009-09-14 | 98,500 | 99,000 | 98,000 | 99,000 | 36 | 247.50 |
| 2009-09-11 | 99,400 | 99,400 | 98,000 | 98,400 | 67 | 246 |
| 2009-09-10 | 98,500 | 99,700 | 97,800 | 98,400 | 58 | 246 |
| 2009-09-09 | 98,200 | 98,800 | 98,100 | 98,200 | 18 | 245.50 |
| 2009-09-08 | 99,400 | 99,400 | 98,000 | 98,500 | 42 | 246.25 |
| 2009-09-07 | 98,400 | 98,900 | 97,600 | 98,500 | 50 | 246.25 |
| 2009-09-04 | 99,900 | 99,900 | 97,000 | 98,400 | 100 | 246 |
| 2009-09-03 | 99,600 | 100,100 | 99,500 | 99,900 | 35 | 249.75 |
| 2009-09-02 | 100,300 | 100,300 | 99,600 | 99,700 | 47 | 249.25 |
| 2009-09-01 | 100,900 | 100,900 | 99,800 | 100,300 | 44 | 250.75 |
| 2009-08-31 | 100,500 | 100,700 | 99,800 | 100,700 | 59 | 251.75 |
| 2009-08-28 | 99,600 | 100,500 | 99,500 | 100,000 | 124 | 250 |
| 2009-08-27 | 100,400 | 100,400 | 99,100 | 100,400 | 153 | 251 |
| 2009-08-26 | 100,300 | 100,400 | 99,900 | 100,300 | 19 | 250.75 |
| 2009-08-25 | 100,100 | 100,600 | 99,500 | 100,000 | 86 | 250 |
| 2009-08-24 | 100,900 | 101,000 | 100,500 | 100,700 | 76 | 251.75 |
| 2009-08-21 | 100,000 | 100,200 | 99,400 | 100,000 | 109 | 250 |
| 2009-08-20 | 99,800 | 100,400 | 99,300 | 100,000 | 109 | 250 |
| 2009-08-19 | 100,300 | 100,900 | 99,000 | 99,500 | 144 | 248.75 |
| 2009-08-18 | 99,500 | 100,300 | 99,300 | 100,300 | 76 | 250.75 |
| 2009-08-17 | 100,200 | 100,300 | 99,500 | 99,900 | 195 | 249.75 |
| 2009-08-14 | 100,900 | 100,900 | 99,800 | 100,200 | 163 | 250.50 |
| 2009-08-13 | 100,200 | 101,100 | 99,500 | 101,000 | 230 | 252.50 |
| 2009-08-12 | 100,000 | 100,900 | 99,700 | 100,100 | 190 | 250.25 |
| 2009-08-11 | 100,000 | 101,300 | 98,900 | 100,400 | 975 | 251 |
| 2009-08-10 | 102,100 | 103,700 | 100,200 | 101,000 | 238 | 252.50 |
| 2009-08-07 | 104,200 | 106,000 | 102,200 | 102,200 | 111 | 255.50 |
| 2009-08-06 | 103,200 | 106,100 | 103,200 | 104,600 | 74 | 261.50 |
| 2009-08-05 | 103,500 | 106,800 | 103,000 | 103,000 | 138 | 257.50 |
| 2009-08-04 | 106,700 | 108,400 | 105,000 | 105,100 | 94 | 262.75 |
| 2009-08-03 | 107,500 | 108,400 | 106,000 | 108,400 | 62 | 271 |
| 2009-07-31 | 107,000 | 108,800 | 105,100 | 105,600 | 112 | 264 |
| 2009-07-30 | 105,800 | 107,000 | 103,600 | 106,700 | 75 | 266.75 |
| 2009-07-29 | 105,100 | 106,600 | 105,100 | 105,800 | 42 | 264.50 |
| 2009-07-28 | 108,900 | 110,000 | 105,700 | 106,000 | 121 | 265 |
| 2009-07-27 | 106,000 | 113,000 | 105,600 | 108,900 | 261 | 272.25 |
| 2009-07-24 | 105,200 | 106,000 | 103,200 | 103,400 | 58 | 258.50 |
| 2009-07-23 | 106,600 | 107,600 | 99,900 | 102,300 | 164 | 255.75 |
| 2009-07-22 | 106,300 | 108,000 | 106,000 | 106,500 | 107 | 266.25 |
| 2009-07-21 | 109,800 | 109,800 | 107,000 | 107,300 | 95 | 268.25 |
| 2009-07-17 | 109,700 | 110,000 | 106,500 | 108,400 | 68 | 271 |
| 2009-07-16 | 105,500 | 107,000 | 104,500 | 105,100 | 79 | 262.75 |
| 2009-07-15 | 103,200 | 105,700 | 103,200 | 104,800 | 91 | 262 |
| 2009-07-14 | 105,100 | 107,000 | 102,700 | 102,800 | 145 | 257 |
| 2009-07-13 | 111,500 | 111,500 | 103,000 | 103,100 | 155 | 257.75 |
| 2009-07-10 | 105,000 | 111,600 | 104,200 | 111,600 | 280 | 279 |
| 2009-07-09 | 104,800 | 108,200 | 104,500 | 107,000 | 166 | 267.50 |
| 2009-07-08 | 113,500 | 113,500 | 107,000 | 108,800 | 341 | 272 |
| 2009-07-07 | 108,600 | 114,900 | 108,600 | 112,400 | 490 | 281 |
| 2009-07-06 | 109,500 | 112,000 | 108,000 | 109,100 | 741 | 272.75 |
| 2009-07-03 | 112,000 | 117,700 | 105,800 | 113,500 | 2,579 | 283.75 |
| 2009-07-02 | 108,200 | 108,200 | 108,200 | 108,200 | 140 | 270.50 |
| 2009-07-01 | 90,200 | 98,200 | 90,100 | 98,200 | 736 | 245.50 |
| 2009-06-30 | 87,500 | 88,200 | 87,100 | 88,200 | 92 | 220.50 |
| 2009-06-29 | 86,100 | 87,000 | 85,600 | 86,900 | 43 | 217.25 |
| 2009-06-26 | 86,000 | 87,000 | 85,700 | 86,300 | 46 | 215.75 |
| 2009-06-25 | 84,600 | 85,700 | 84,300 | 85,500 | 37 | 213.75 |
| 2009-06-24 | 83,000 | 85,000 | 82,700 | 83,600 | 47 | 209 |
| 2009-06-23 | 82,800 | 83,800 | 82,000 | 83,700 | 127 | 209.25 |
| 2009-06-22 | 87,900 | 88,800 | 83,500 | 85,700 | 177 | 214.25 |
| 2009-06-19 | 85,700 | 87,100 | 82,000 | 87,000 | 104 | 217.50 |
| 2009-06-18 | 88,200 | 88,900 | 86,300 | 86,300 | 45 | 215.75 |
| 2009-06-17 | 87,500 | 90,000 | 87,500 | 88,500 | 42 | 221.25 |
| 2009-06-16 | 93,000 | 93,000 | 87,800 | 88,400 | 169 | 221 |
| 2009-06-15 | 89,900 | 92,000 | 88,500 | 92,000 | 172 | 230 |
| 2009-06-12 | 87,200 | 89,000 | 86,100 | 88,900 | 126 | 222.25 |
| 2009-06-11 | 86,800 | 88,900 | 85,900 | 88,000 | 60 | 220 |
| 2009-06-10 | 86,900 | 87,300 | 85,500 | 86,800 | 53 | 217 |
| 2009-06-09 | 87,300 | 88,500 | 86,200 | 86,800 | 58 | 217 |
| 2009-06-08 | 86,100 | 87,500 | 85,200 | 87,500 | 67 | 218.75 |
| 2009-06-05 | 86,000 | 86,700 | 85,800 | 85,800 | 26 | 214.50 |
| 2009-06-04 | 85,400 | 86,200 | 85,000 | 85,800 | 45 | 214.50 |
| 2009-06-03 | 87,900 | 87,900 | 86,000 | 87,000 | 85 | 217.50 |
| 2009-06-02 | 88,600 | 89,000 | 87,700 | 87,900 | 60 | 219.75 |
| 2009-06-01 | 87,800 | 88,900 | 87,400 | 88,400 | 112 | 221 |
| 2009-05-29 | 86,100 | 87,300 | 85,100 | 87,300 | 66 | 218.25 |
| 2009-05-28 | 85,200 | 87,100 | 85,000 | 85,700 | 65 | 214.25 |
| 2009-05-27 | 88,100 | 89,100 | 85,200 | 86,100 | 195 | 215.25 |
| 2009-05-26 | 88,000 | 88,000 | 85,700 | 87,500 | 273 | 218.75 |
| 2009-05-25 | 89,800 | 89,800 | 88,100 | 88,700 | 366 | 221.75 |
| 2009-05-22 | 85,600 | 87,400 | 85,200 | 87,300 | 89 | 218.25 |
| 2009-05-21 | 86,900 | 89,200 | 85,000 | 86,600 | 207 | 216.50 |
| 2009-05-20 | 83,400 | 86,900 | 83,100 | 86,900 | 124 | 217.25 |
| 2009-05-19 | 82,200 | 83,600 | 82,000 | 82,500 | 103 | 206.25 |
| 2009-05-18 | 81,400 | 82,000 | 80,600 | 80,600 | 81 | 201.50 |
| 2009-05-15 | 80,600 | 81,300 | 80,600 | 81,200 | 81 | 203 |
| 2009-05-14 | 80,400 | 80,800 | 80,100 | 80,600 | 50 | 201.50 |
| 2009-05-13 | 80,200 | 80,500 | 79,700 | 80,500 | 90 | 201.25 |
| 2009-05-12 | 79,600 | 80,200 | 79,400 | 80,000 | 76 | 200 |
| 2009-05-11 | 79,000 | 79,900 | 79,000 | 79,900 | 64 | 199.75 |
| 2009-05-08 | 79,300 | 79,600 | 78,300 | 79,100 | 58 | 197.75 |
| 2009-05-07 | 79,500 | 79,900 | 77,500 | 79,500 | 54 | 198.75 |
| 2009-05-01 | 77,000 | 78,400 | 77,000 | 77,500 | 28 | 193.75 |
| 2009-04-30 | 77,700 | 78,400 | 77,000 | 77,500 | 37 | 193.75 |
| 2009-04-28 | 77,600 | 77,800 | 76,600 | 76,700 | 55 | 191.75 |
| 2009-04-27 | 78,500 | 78,900 | 77,700 | 77,700 | 42 | 194.25 |
| 2009-04-24 | 77,700 | 79,700 | 77,700 | 78,200 | 45 | 195.50 |
| 2009-04-23 | 76,300 | 79,900 | 76,300 | 77,400 | 51 | 193.50 |
| 2009-04-22 | 78,300 | 79,300 | 76,500 | 76,500 | 44 | 191.25 |
| 2009-04-21 | 79,300 | 79,800 | 78,200 | 78,300 | 51 | 195.75 |
| 2009-04-20 | 80,800 | 80,800 | 79,200 | 80,000 | 25 | 200 |
| 2009-04-17 | 79,700 | 80,300 | 79,700 | 80,000 | 19 | 200 |
| 2009-04-16 | 79,900 | 80,300 | 79,500 | 79,700 | 29 | 199.25 |
| 2009-04-15 | 80,800 | 80,800 | 80,000 | 80,300 | 34 | 200.75 |
| 2009-04-14 | 81,000 | 81,000 | 80,400 | 80,600 | 49 | 201.50 |
| 2009-04-13 | 80,300 | 80,800 | 80,200 | 80,800 | 30 | 202 |
| 2009-04-10 | 81,000 | 81,000 | 79,900 | 80,000 | 31 | 200 |
| 2009-04-09 | 79,700 | 80,800 | 79,700 | 80,800 | 30 | 202 |
| 2009-04-08 | 78,000 | 79,700 | 78,000 | 79,700 | 57 | 199.25 |
| 2009-04-07 | 79,600 | 80,600 | 78,200 | 78,700 | 58 | 196.75 |
| 2009-04-06 | 82,500 | 82,500 | 79,600 | 79,600 | 27 | 199 |
| 2009-04-03 | 80,900 | 81,000 | 79,500 | 80,000 | 50 | 200 |
| 2009-04-02 | 77,600 | 80,500 | 77,500 | 79,000 | 85 | 197.50 |
| 2009-04-01 | 77,700 | 78,000 | 76,600 | 77,600 | 68 | 194 |
| 2009-03-31 | 77,000 | 78,300 | 76,300 | 76,700 | 90 | 191.75 |
| 2009-03-30 | 78,900 | 79,500 | 77,800 | 79,500 | 121 | 198.75 |
| 2009-03-27 | 75,600 | 77,000 | 75,600 | 76,900 | 61 | 192.25 |
| 2009-03-26 | 75,500 | 76,400 | 75,000 | 75,200 | 51 | 188 |
| 2009-03-25 | 75,900 | 75,900 | 74,600 | 75,700 | 79 | 189.25 |
| 2009-03-24 | 76,900 | 76,900 | 74,800 | 74,900 | 66 | 187.25 |
| 2009-03-23 | 75,900 | 76,400 | 75,000 | 75,900 | 46 | 189.75 |
| 2009-03-19 | 76,100 | 76,100 | 75,200 | 75,900 | 11 | 189.75 |
| 2009-03-18 | 76,000 | 77,000 | 75,200 | 76,100 | 48 | 190.25 |
| 2009-03-17 | 76,900 | 77,000 | 74,200 | 75,000 | 61 | 187.50 |
| 2009-03-16 | 77,000 | 78,500 | 76,300 | 76,300 | 46 | 190.75 |
| 2009-03-13 | 73,100 | 73,100 | 72,000 | 72,900 | 98 | 182.25 |
| 2009-03-12 | 70,000 | 70,000 | 68,100 | 68,100 | 35 | 170.25 |
| 2009-03-11 | 71,100 | 71,300 | 69,500 | 69,500 | 41 | 173.75 |
| 2009-03-10 | 70,100 | 70,400 | 69,100 | 69,100 | 63 | 172.75 |
| 2009-03-09 | 73,000 | 73,000 | 71,600 | 72,400 | 23 | 181 |
| 2009-03-06 | 73,300 | 73,300 | 72,000 | 72,100 | 72 | 180.25 |
| 2009-03-05 | 73,100 | 73,400 | 72,500 | 72,500 | 49 | 181.25 |
| 2009-03-04 | 71,500 | 72,700 | 71,500 | 72,500 | 45 | 181.25 |
| 2009-03-03 | 73,000 | 73,000 | 71,600 | 71,900 | 16 | 179.75 |
| 2009-03-02 | 72,000 | 72,800 | 71,200 | 72,100 | 84 | 180.25 |
| 2009-02-27 | 74,900 | 74,900 | 71,600 | 72,500 | 144 | 181.25 |
| 2009-02-26 | 73,800 | 75,000 | 73,200 | 75,000 | 59 | 187.50 |
| 2009-02-25 | 72,500 | 74,000 | 72,500 | 73,900 | 32 | 184.75 |
| 2009-02-24 | 73,800 | 73,800 | 71,600 | 72,500 | 27 | 181.25 |
| 2009-02-23 | 74,900 | 74,900 | 73,200 | 73,400 | 33 | 183.50 |
| 2009-02-20 | 73,000 | 74,500 | 70,100 | 74,500 | 114 | 186.25 |
| 2009-02-19 | 73,200 | 74,800 | 73,200 | 73,400 | 47 | 183.50 |
| 2009-02-18 | 75,900 | 76,100 | 74,000 | 75,200 | 72 | 188 |
| 2009-02-17 | 77,000 | 77,000 | 76,000 | 76,900 | 31 | 192.25 |
| 2009-02-16 | 78,200 | 78,200 | 76,700 | 77,600 | 32 | 194 |
| 2009-02-13 | 78,600 | 79,000 | 76,500 | 76,900 | 94 | 192.25 |
| 2009-02-12 | 78,000 | 78,300 | 77,000 | 78,300 | 73 | 195.75 |
| 2009-02-10 | 77,500 | 79,000 | 77,500 | 78,100 | 46 | 195.25 |
| 2009-02-09 | 80,100 | 80,100 | 77,000 | 77,500 | 108 | 193.75 |
| 2009-02-06 | 79,000 | 80,900 | 78,800 | 80,100 | 75 | 200.25 |
| 2009-02-05 | 81,400 | 81,400 | 77,000 | 80,000 | 203 | 200 |
| 2009-02-04 | 85,000 | 85,000 | 80,100 | 81,400 | 191 | 203.50 |
| 2009-02-03 | 86,100 | 87,300 | 84,000 | 84,000 | 255 | 210 |
| 2009-02-02 | 90,800 | 93,000 | 84,300 | 85,900 | 1,038 | 214.75 |
| 2009-01-30 | 81,800 | 85,800 | 79,600 | 85,800 | 808 | 214.50 |
| 2009-01-29 | 75,100 | 77,100 | 74,000 | 75,800 | 440 | 189.50 |
| 2009-01-28 | 75,300 | 76,000 | 74,800 | 75,000 | 373 | 187.50 |
| 2009-01-27 | 75,200 | 76,000 | 72,100 | 75,000 | 196 | 187.50 |
| 2009-01-26 | 79,400 | 79,400 | 76,600 | 78,000 | 38 | 195 |
| 2009-01-23 | 79,600 | 81,000 | 79,500 | 80,200 | 44 | 200.50 |
| 2009-01-22 | 85,000 | 85,000 | 81,100 | 82,000 | 128 | 205 |
| 2009-01-21 | 83,800 | 84,900 | 80,500 | 84,900 | 64 | 212.25 |
| 2009-01-20 | 90,000 | 90,000 | 85,000 | 87,800 | 71 | 219.50 |
| 2009-01-19 | 95,000 | 95,000 | 92,800 | 92,800 | 19 | 232 |
| 2009-01-16 | 94,900 | 95,000 | 94,400 | 95,000 | 30 | 237.50 |
| 2009-01-15 | 96,900 | 97,000 | 94,500 | 95,000 | 83 | 237.50 |
| 2009-01-14 | 103,100 | 103,100 | 100,000 | 100,100 | 60 | 250.25 |
| 2009-01-13 | 103,100 | 104,500 | 103,100 | 103,600 | 23 | 259 |
| 2009-01-09 | 104,900 | 104,900 | 104,300 | 104,400 | 27 | 261 |
| 2009-01-08 | 103,100 | 104,400 | 103,100 | 104,400 | 27 | 261 |
| 2009-01-07 | 105,000 | 105,000 | 103,600 | 104,900 | 26 | 262.25 |
| 2009-01-06 | 104,900 | 105,000 | 101,500 | 104,900 | 61 | 262.25 |
| 2009-01-05 | 105,000 | 105,000 | 104,800 | 104,900 | 12 | 262.25 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
