2484 (株)出前館 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 | 50,300 | 50,800 | 50,000 | 50,800 | 9 | 63.50 |
| 2009-12-29 | 51,000 | 51,000 | 50,100 | 50,800 | 14 | 63.50 |
| 2009-12-28 | 50,000 | 51,000 | 50,000 | 50,500 | 18 | 63.13 |
| 2009-12-25 | 49,600 | 51,000 | 49,600 | 50,500 | 35 | 63.13 |
| 2009-12-24 | 49,600 | 49,600 | 49,150 | 49,600 | 45 | 62 |
| 2009-12-22 | 50,000 | 50,000 | 48,500 | 49,700 | 35 | 62.13 |
| 2009-12-21 | 50,800 | 50,800 | 49,800 | 50,300 | 12 | 62.88 |
| 2009-12-18 | 50,500 | 50,500 | 49,800 | 50,000 | 31 | 62.50 |
| 2009-12-17 | 50,300 | 51,200 | 50,100 | 50,500 | 15 | 63.13 |
| 2009-12-16 | 50,500 | 51,200 | 50,100 | 51,200 | 39 | 64 |
| 2009-12-15 | 51,000 | 51,000 | 50,300 | 50,500 | 10 | 63.13 |
| 2009-12-14 | 51,000 | 51,000 | 50,300 | 50,400 | 8 | 63 |
| 2009-12-10 | 50,500 | 51,000 | 50,200 | 50,900 | 38 | 63.63 |
| 2009-12-09 | 50,800 | 51,800 | 50,400 | 51,500 | 22 | 64.38 |
| 2009-12-08 | 51,600 | 52,900 | 50,500 | 52,300 | 23 | 65.38 |
| 2009-12-07 | 51,000 | 53,500 | 50,800 | 53,500 | 26 | 66.88 |
| 2009-12-04 | 51,200 | 51,300 | 51,000 | 51,000 | 9 | 63.75 |
| 2009-12-03 | 52,400 | 52,400 | 50,000 | 51,200 | 49 | 64 |
| 2009-12-02 | 52,000 | 52,000 | 51,000 | 51,000 | 9 | 63.75 |
| 2009-12-01 | 49,900 | 51,300 | 49,600 | 51,300 | 16 | 64.13 |
| 2009-11-30 | 50,400 | 50,400 | 50,000 | 50,000 | 30 | 62.50 |
| 2009-11-27 | 47,800 | 52,200 | 47,500 | 52,100 | 90 | 65.13 |
| 2009-11-26 | 50,000 | 50,300 | 48,200 | 48,200 | 40 | 60.25 |
| 2009-11-25 | 49,700 | 49,900 | 49,700 | 49,900 | 11 | 62.38 |
| 2009-11-24 | 50,000 | 50,000 | 48,500 | 48,500 | 33 | 60.63 |
| 2009-11-20 | 47,000 | 50,300 | 47,000 | 50,300 | 35 | 62.88 |
| 2009-11-19 | 46,900 | 47,300 | 45,500 | 47,300 | 56 | 59.13 |
| 2009-11-18 | 51,000 | 51,000 | 46,000 | 47,150 | 362 | 58.94 |
| 2009-11-17 | 56,000 | 56,000 | 51,000 | 51,000 | 92 | 63.75 |
| 2009-11-16 | 57,500 | 57,500 | 54,500 | 56,000 | 40 | 70 |
| 2009-11-13 | 57,100 | 58,000 | 57,100 | 57,800 | 5 | 72.25 |
| 2009-11-12 | 59,000 | 59,000 | 57,000 | 57,000 | 36 | 71.25 |
| 2009-11-11 | 59,200 | 59,200 | 57,500 | 59,000 | 17 | 73.75 |
| 2009-11-10 | 59,000 | 59,700 | 57,300 | 59,000 | 104 | 73.75 |
| 2009-11-09 | 59,500 | 59,500 | 57,500 | 57,500 | 13 | 71.88 |
| 2009-11-06 | 58,400 | 60,500 | 57,400 | 59,000 | 34 | 73.75 |
| 2009-11-05 | 58,500 | 58,500 | 57,500 | 57,500 | 36 | 71.88 |
| 2009-11-04 | 57,100 | 57,800 | 57,100 | 57,500 | 10 | 71.88 |
| 2009-11-02 | 57,000 | 58,500 | 57,000 | 57,000 | 27 | 71.25 |
| 2009-10-30 | 58,000 | 59,100 | 58,000 | 58,000 | 21 | 72.50 |
| 2009-10-29 | 58,000 | 58,000 | 57,100 | 57,500 | 46 | 71.88 |
| 2009-10-28 | 58,300 | 59,500 | 57,500 | 59,000 | 73 | 73.75 |
| 2009-10-27 | 58,700 | 58,800 | 57,500 | 58,500 | 43 | 73.13 |
| 2009-10-26 | 59,100 | 59,100 | 58,300 | 58,300 | 53 | 72.88 |
| 2009-10-23 | 59,500 | 59,900 | 58,900 | 59,700 | 56 | 74.63 |
| 2009-10-22 | 60,000 | 60,000 | 59,100 | 59,500 | 27 | 74.38 |
| 2009-10-21 | 60,500 | 60,900 | 59,200 | 60,200 | 50 | 75.25 |
| 2009-10-20 | 61,600 | 62,000 | 60,000 | 61,000 | 18 | 76.25 |
| 2009-10-19 | 60,000 | 60,600 | 60,000 | 60,600 | 12 | 75.75 |
| 2009-10-16 | 60,500 | 60,600 | 59,800 | 59,900 | 30 | 74.88 |
| 2009-10-15 | 60,000 | 61,000 | 59,100 | 60,500 | 35 | 75.63 |
| 2009-10-14 | 61,600 | 61,600 | 58,000 | 59,800 | 84 | 74.75 |
| 2009-10-13 | 65,000 | 65,100 | 60,500 | 61,100 | 262 | 76.38 |
| 2009-10-09 | 63,000 | 64,800 | 61,800 | 64,800 | 115 | 81 |
| 2009-10-08 | 60,400 | 62,200 | 60,000 | 62,200 | 73 | 77.75 |
| 2009-10-07 | 58,000 | 60,400 | 57,100 | 60,400 | 97 | 75.50 |
| 2009-10-06 | 58,100 | 58,900 | 57,000 | 58,100 | 47 | 72.63 |
| 2009-10-05 | 60,200 | 60,500 | 56,800 | 58,800 | 74 | 73.50 |
| 2009-10-02 | 63,000 | 63,000 | 60,600 | 60,700 | 48 | 75.88 |
| 2009-10-01 | 64,500 | 64,500 | 63,000 | 63,000 | 54 | 78.75 |
| 2009-09-30 | 64,000 | 64,100 | 63,300 | 63,800 | 25 | 79.75 |
| 2009-09-29 | 62,900 | 65,100 | 62,900 | 64,000 | 39 | 80 |
| 2009-09-28 | 62,500 | 63,000 | 62,400 | 62,400 | 45 | 78 |
| 2009-09-25 | 63,600 | 63,600 | 62,200 | 62,200 | 73 | 77.75 |
| 2009-09-24 | 65,100 | 68,600 | 63,800 | 63,800 | 836 | 79.75 |
| 2009-09-18 | 60,000 | 63,600 | 59,400 | 63,600 | 390 | 79.50 |
| 2009-09-17 | 63,500 | 63,500 | 58,600 | 58,600 | 264 | 73.25 |
| 2009-09-16 | 63,100 | 64,400 | 63,000 | 63,600 | 26 | 79.50 |
| 2009-09-15 | 65,300 | 65,300 | 64,100 | 64,100 | 61 | 80.13 |
| 2009-09-14 | 67,000 | 67,000 | 63,000 | 65,000 | 76 | 81.25 |
| 2009-09-11 | 67,800 | 68,200 | 67,800 | 67,900 | 11 | 84.88 |
| 2009-09-10 | 66,400 | 67,900 | 66,400 | 67,600 | 17 | 84.50 |
| 2009-09-09 | 66,700 | 66,700 | 66,000 | 66,600 | 17 | 83.25 |
| 2009-09-08 | 67,000 | 67,000 | 66,300 | 66,300 | 28 | 82.88 |
| 2009-09-07 | 67,800 | 68,500 | 67,000 | 67,000 | 7 | 83.75 |
| 2009-09-04 | 69,000 | 69,000 | 68,000 | 68,600 | 36 | 85.75 |
| 2009-09-03 | 70,300 | 71,000 | 69,100 | 69,100 | 98 | 86.38 |
| 2009-09-02 | 70,300 | 70,400 | 69,000 | 70,400 | 18 | 88 |
| 2009-09-01 | 69,200 | 70,300 | 68,800 | 70,300 | 19 | 87.88 |
| 2009-08-31 | 69,500 | 71,000 | 69,500 | 69,800 | 26 | 87.25 |
| 2009-08-28 | 69,000 | 70,000 | 69,000 | 69,000 | 28 | 86.25 |
| 2009-08-27 | 70,500 | 70,500 | 69,000 | 69,000 | 52 | 86.25 |
| 2009-08-26 | 69,400 | 72,000 | 69,400 | 72,000 | 46 | 90 |
| 2009-08-25 | 70,000 | 71,000 | 69,500 | 71,000 | 35 | 88.75 |
| 2009-08-24 | 68,500 | 70,000 | 68,500 | 70,000 | 38 | 87.50 |
| 2009-08-21 | 70,100 | 72,500 | 67,200 | 68,900 | 60 | 86.13 |
| 2009-08-19 | 70,700 | 72,300 | 70,700 | 71,800 | 28 | 89.75 |
| 2009-08-18 | 70,800 | 70,800 | 70,600 | 70,600 | 3 | 88.25 |
| 2009-08-17 | 70,500 | 71,100 | 70,500 | 71,100 | 23 | 88.88 |
| 2009-08-14 | 70,500 | 71,200 | 70,000 | 70,500 | 18 | 88.13 |
| 2009-08-13 | 70,300 | 71,200 | 69,800 | 71,200 | 40 | 89 |
| 2009-08-12 | 70,400 | 70,400 | 68,500 | 68,500 | 31 | 85.63 |
| 2009-08-11 | 68,500 | 70,000 | 68,300 | 68,400 | 20 | 85.50 |
| 2009-08-10 | 70,000 | 70,000 | 68,300 | 68,400 | 17 | 85.50 |
| 2009-08-07 | 70,600 | 70,600 | 68,700 | 69,700 | 71 | 87.13 |
| 2009-08-06 | 71,900 | 71,900 | 70,400 | 71,300 | 9 | 89.13 |
| 2009-08-05 | 73,100 | 73,600 | 71,100 | 71,100 | 69 | 88.88 |
| 2009-08-04 | 69,600 | 72,000 | 69,600 | 71,400 | 111 | 89.25 |
| 2009-08-03 | 68,500 | 70,200 | 68,300 | 69,600 | 47 | 87 |
| 2009-07-31 | 67,500 | 69,300 | 67,300 | 68,500 | 36 | 85.63 |
| 2009-07-30 | 66,500 | 67,300 | 66,500 | 67,300 | 16 | 84.13 |
| 2009-07-29 | 66,700 | 67,000 | 66,400 | 66,400 | 22 | 83 |
| 2009-07-28 | 66,500 | 67,800 | 66,500 | 66,800 | 39 | 83.50 |
| 2009-07-27 | 67,100 | 67,700 | 66,500 | 66,500 | 38 | 83.13 |
| 2009-07-24 | 68,100 | 68,300 | 66,800 | 66,800 | 32 | 83.50 |
| 2009-07-23 | 68,000 | 68,300 | 65,900 | 66,800 | 30 | 83.50 |
| 2009-07-22 | 67,500 | 68,500 | 66,200 | 68,000 | 46 | 85 |
| 2009-07-21 | 67,000 | 67,200 | 65,500 | 66,500 | 63 | 83.13 |
| 2009-07-17 | 66,000 | 67,000 | 65,700 | 67,000 | 37 | 83.75 |
| 2009-07-16 | 66,000 | 66,900 | 65,500 | 66,000 | 40 | 82.50 |
| 2009-07-15 | 66,000 | 67,000 | 65,500 | 66,000 | 53 | 82.50 |
| 2009-07-14 | 64,000 | 65,500 | 64,000 | 65,100 | 41 | 81.38 |
| 2009-07-13 | 70,000 | 70,100 | 62,400 | 63,000 | 179 | 78.75 |
| 2009-07-10 | 73,000 | 73,000 | 70,400 | 72,000 | 84 | 90 |
| 2009-07-09 | 72,000 | 73,000 | 72,000 | 72,100 | 63 | 90.13 |
| 2009-07-08 | 76,600 | 77,100 | 70,200 | 72,200 | 164 | 90.25 |
| 2009-07-07 | 77,000 | 80,000 | 76,700 | 78,500 | 73 | 98.13 |
| 2009-07-06 | 77,100 | 77,400 | 76,400 | 77,400 | 30 | 96.75 |
| 2009-07-03 | 77,000 | 78,400 | 76,300 | 78,400 | 64 | 98 |
| 2009-07-02 | 78,500 | 79,000 | 78,300 | 78,400 | 42 | 98 |
| 2009-07-01 | 78,700 | 78,700 | 78,500 | 78,600 | 12 | 98.25 |
| 2009-06-30 | 79,200 | 79,500 | 78,000 | 79,500 | 87 | 99.38 |
| 2009-06-29 | 81,000 | 81,000 | 79,300 | 79,300 | 41 | 99.13 |
| 2009-06-26 | 80,500 | 81,700 | 80,000 | 80,000 | 219 | 100 |
| 2009-06-25 | 79,200 | 80,000 | 79,200 | 80,000 | 25 | 100 |
| 2009-06-24 | 79,100 | 80,100 | 79,100 | 80,000 | 16 | 100 |
| 2009-06-23 | 80,400 | 80,400 | 78,300 | 80,000 | 54 | 100 |
| 2009-06-22 | 80,100 | 81,000 | 80,100 | 80,700 | 28 | 100.88 |
| 2009-06-19 | 80,600 | 81,300 | 80,400 | 81,000 | 30 | 101.25 |
| 2009-06-18 | 82,000 | 82,000 | 80,200 | 80,600 | 70 | 100.75 |
| 2009-06-17 | 80,900 | 81,200 | 79,500 | 80,400 | 86 | 100.50 |
| 2009-06-16 | 83,000 | 83,200 | 81,100 | 81,900 | 36 | 102.38 |
| 2009-06-15 | 86,800 | 86,800 | 80,000 | 83,600 | 164 | 104.50 |
| 2009-06-12 | 83,300 | 84,900 | 83,000 | 84,900 | 81 | 106.13 |
| 2009-06-11 | 85,500 | 85,500 | 84,500 | 85,200 | 12 | 106.50 |
| 2009-06-10 | 83,400 | 85,500 | 82,600 | 83,500 | 77 | 104.38 |
| 2009-06-09 | 82,700 | 83,500 | 82,300 | 83,200 | 35 | 104 |
| 2009-06-08 | 82,100 | 82,800 | 82,000 | 82,600 | 30 | 103.25 |
| 2009-06-05 | 84,000 | 84,200 | 82,300 | 84,000 | 37 | 105 |
| 2009-06-04 | 82,100 | 83,400 | 82,000 | 83,000 | 82 | 103.75 |
| 2009-06-03 | 88,000 | 88,300 | 85,000 | 85,000 | 44 | 106.25 |
| 2009-06-02 | 87,800 | 89,700 | 86,100 | 87,000 | 176 | 108.75 |
| 2009-06-01 | 86,900 | 91,100 | 86,600 | 87,600 | 281 | 109.50 |
| 2009-05-29 | 86,300 | 86,300 | 84,800 | 85,800 | 109 | 107.25 |
| 2009-05-28 | 83,800 | 85,600 | 83,000 | 85,400 | 110 | 106.75 |
| 2009-05-27 | 83,800 | 89,400 | 82,700 | 83,500 | 341 | 104.38 |
| 2009-05-26 | 82,400 | 82,800 | 81,900 | 81,900 | 199 | 102.38 |
| 2009-05-25 | 82,700 | 83,100 | 81,300 | 81,800 | 90 | 102.25 |
| 2009-05-22 | 81,500 | 82,600 | 81,500 | 82,000 | 60 | 102.50 |
| 2009-05-21 | 80,500 | 82,000 | 80,500 | 81,300 | 34 | 101.63 |
| 2009-05-20 | 81,500 | 81,500 | 79,000 | 81,200 | 24 | 101.50 |
| 2009-05-19 | 82,000 | 83,000 | 81,000 | 81,500 | 109 | 101.88 |
| 2009-05-18 | 80,700 | 82,400 | 78,500 | 79,900 | 120 | 99.88 |
| 2009-05-15 | 77,400 | 77,700 | 77,000 | 77,700 | 7 | 97.13 |
| 2009-05-14 | 78,900 | 78,900 | 76,700 | 77,400 | 25 | 96.75 |
| 2009-05-13 | 77,600 | 79,100 | 77,600 | 79,000 | 19 | 98.75 |
| 2009-05-12 | 79,000 | 79,500 | 77,600 | 77,600 | 49 | 97 |
| 2009-05-11 | 78,000 | 78,900 | 76,200 | 78,900 | 29 | 98.63 |
| 2009-05-08 | 75,800 | 76,000 | 74,000 | 75,400 | 154 | 94.25 |
| 2009-05-07 | 78,500 | 78,500 | 76,000 | 76,000 | 49 | 95 |
| 2009-05-01 | 79,000 | 79,000 | 78,000 | 78,000 | 37 | 97.50 |
| 2009-04-30 | 79,800 | 80,000 | 79,500 | 79,500 | 12 | 99.38 |
| 2009-04-28 | 80,600 | 80,600 | 78,600 | 79,500 | 22 | 99.38 |
| 2009-04-27 | 81,000 | 81,500 | 80,500 | 80,600 | 61 | 100.75 |
| 2009-04-24 | 81,500 | 82,000 | 81,000 | 81,000 | 75 | 101.25 |
| 2009-04-23 | 83,000 | 83,500 | 80,800 | 81,000 | 146 | 101.25 |
| 2009-04-22 | 79,200 | 85,000 | 79,200 | 81,000 | 137 | 101.25 |
| 2009-04-21 | 75,100 | 79,000 | 75,000 | 79,000 | 61 | 98.75 |
| 2009-04-20 | 76,600 | 77,000 | 76,100 | 76,500 | 20 | 95.63 |
| 2009-04-17 | 74,100 | 74,700 | 73,500 | 74,700 | 9 | 93.38 |
| 2009-04-16 | 72,400 | 73,500 | 72,200 | 73,100 | 51 | 91.38 |
| 2009-04-15 | 73,100 | 73,500 | 72,500 | 72,700 | 41 | 90.88 |
| 2009-04-14 | 75,100 | 75,100 | 72,700 | 73,600 | 47 | 92 |
| 2009-04-13 | 76,500 | 76,500 | 75,200 | 76,000 | 23 | 95 |
| 2009-04-10 | 78,300 | 78,300 | 75,400 | 76,500 | 17 | 95.63 |
| 2009-04-09 | 75,900 | 77,600 | 75,600 | 76,500 | 15 | 95.63 |
| 2009-04-08 | 75,500 | 75,800 | 74,600 | 75,000 | 38 | 93.75 |
| 2009-04-07 | 75,500 | 76,000 | 75,000 | 75,500 | 60 | 94.38 |
| 2009-04-06 | 75,000 | 76,000 | 73,800 | 76,000 | 25 | 95 |
| 2009-04-03 | 78,000 | 78,000 | 75,100 | 75,100 | 24 | 93.88 |
| 2009-04-02 | 77,000 | 78,300 | 77,000 | 77,700 | 23 | 97.13 |
| 2009-04-01 | 75,000 | 78,500 | 74,600 | 78,500 | 15 | 98.13 |
| 2009-03-31 | 76,500 | 78,500 | 76,000 | 76,000 | 107 | 95 |
| 2009-03-30 | 85,500 | 85,500 | 78,000 | 80,500 | 122 | 100.63 |
| 2009-03-27 | 83,000 | 86,700 | 81,000 | 84,000 | 304 | 105 |
| 2009-03-26 | 77,000 | 79,000 | 76,100 | 78,000 | 20 | 97.50 |
| 2009-03-25 | 75,000 | 75,200 | 74,000 | 75,200 | 21 | 94 |
| 2009-03-24 | 76,000 | 76,400 | 74,500 | 74,800 | 25 | 93.50 |
| 2009-03-23 | 71,800 | 79,500 | 71,800 | 76,500 | 46 | 95.63 |
| 2009-03-19 | 70,000 | 71,900 | 70,000 | 71,500 | 6 | 89.38 |
| 2009-03-18 | 70,500 | 72,000 | 68,500 | 72,000 | 51 | 90 |
| 2009-03-17 | 69,800 | 70,000 | 69,500 | 70,000 | 30 | 87.50 |
| 2009-03-16 | 69,500 | 69,500 | 68,500 | 68,500 | 6 | 85.63 |
| 2009-03-13 | 68,000 | 69,800 | 68,000 | 69,800 | 15 | 87.25 |
| 2009-03-12 | 66,600 | 68,000 | 66,400 | 67,700 | 35 | 84.63 |
| 2009-03-11 | 68,200 | 68,200 | 67,500 | 68,000 | 7 | 85 |
| 2009-03-10 | 66,200 | 66,200 | 66,200 | 66,200 | 6 | 82.75 |
| 2009-03-09 | 69,300 | 69,300 | 67,000 | 67,000 | 31 | 83.75 |
| 2009-03-06 | 70,300 | 70,300 | 68,800 | 68,800 | 11 | 86 |
| 2009-03-05 | 72,000 | 72,000 | 70,800 | 70,800 | 11 | 88.50 |
| 2009-03-04 | 70,000 | 71,800 | 70,000 | 70,800 | 17 | 88.50 |
| 2009-03-03 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 87.50 |
| 2009-03-02 | 72,000 | 72,000 | 69,800 | 70,800 | 29 | 88.50 |
| 2009-02-27 | 68,800 | 72,100 | 68,800 | 70,000 | 53 | 87.50 |
| 2009-02-26 | 68,600 | 68,700 | 68,100 | 68,700 | 9 | 85.88 |
| 2009-02-25 | 68,000 | 69,200 | 68,000 | 68,600 | 13 | 85.75 |
| 2009-02-24 | 68,400 | 69,000 | 68,000 | 68,500 | 82 | 85.63 |
| 2009-02-23 | 72,900 | 72,900 | 69,400 | 69,400 | 138 | 86.75 |
| 2009-02-20 | 74,000 | 74,800 | 72,000 | 73,000 | 134 | 91.25 |
| 2009-02-19 | 68,800 | 71,700 | 68,800 | 71,700 | 31 | 89.63 |
| 2009-02-18 | 66,900 | 67,400 | 65,300 | 66,700 | 38 | 83.38 |
| 2009-02-17 | 70,000 | 71,000 | 68,000 | 68,000 | 14 | 85 |
| 2009-02-16 | 68,000 | 70,400 | 67,100 | 70,000 | 11 | 87.50 |
| 2009-02-13 | 68,100 | 68,600 | 66,900 | 68,000 | 76 | 85 |
| 2009-02-12 | 70,000 | 70,000 | 68,000 | 70,000 | 48 | 87.50 |
| 2009-02-10 | 71,400 | 72,000 | 70,000 | 70,700 | 46 | 88.38 |
| 2009-02-09 | 75,000 | 76,000 | 72,200 | 73,000 | 42 | 91.25 |
| 2009-02-06 | 78,000 | 79,000 | 75,200 | 77,000 | 53 | 96.25 |
| 2009-02-05 | 78,900 | 79,500 | 76,500 | 77,900 | 14 | 97.38 |
| 2009-02-04 | 78,500 | 80,900 | 78,200 | 80,900 | 74 | 101.13 |
| 2009-02-03 | 80,000 | 80,000 | 75,500 | 78,100 | 29 | 97.63 |
| 2009-02-02 | 80,000 | 82,300 | 80,000 | 80,500 | 69 | 100.63 |
| 2009-01-30 | 76,000 | 81,200 | 74,600 | 80,000 | 157 | 100 |
| 2009-01-29 | 78,000 | 83,000 | 78,000 | 81,000 | 532 | 101.25 |
| 2009-01-28 | 68,400 | 73,000 | 68,400 | 73,000 | 133 | 91.25 |
| 2009-01-27 | 67,100 | 68,600 | 67,000 | 68,000 | 27 | 85 |
| 2009-01-26 | 67,500 | 67,500 | 65,600 | 67,000 | 43 | 83.75 |
| 2009-01-23 | 68,400 | 68,600 | 67,400 | 67,500 | 18 | 84.38 |
| 2009-01-22 | 69,000 | 70,400 | 68,500 | 69,800 | 31 | 87.25 |
| 2009-01-21 | 68,900 | 68,900 | 67,400 | 68,500 | 48 | 85.63 |
| 2009-01-20 | 70,700 | 70,700 | 68,200 | 69,800 | 47 | 87.25 |
| 2009-01-19 | 69,400 | 70,900 | 66,900 | 70,100 | 94 | 87.63 |
| 2009-01-16 | 67,600 | 68,400 | 65,300 | 68,400 | 99 | 85.50 |
| 2009-01-15 | 65,600 | 68,200 | 64,600 | 65,600 | 154 | 82 |
| 2009-01-14 | 67,800 | 69,200 | 66,000 | 67,500 | 207 | 84.38 |
| 2009-01-13 | 71,800 | 74,000 | 70,800 | 70,800 | 210 | 88.50 |
| 2009-01-09 | 75,000 | 82,600 | 75,000 | 80,800 | 161 | 101 |
| 2009-01-08 | 78,000 | 82,000 | 76,000 | 79,000 | 129 | 98.75 |
| 2009-01-07 | 83,300 | 83,300 | 77,100 | 82,000 | 143 | 102.50 |
| 2009-01-06 | 83,300 | 85,300 | 83,300 | 83,300 | 657 | 104.13 |
| 2009-01-05 | 93,300 | 93,300 | 93,300 | 93,300 | 138 | 116.63 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
