2681 (株)ゲオホールディングス 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 | 95,700 | 95,900 | 93,200 | 93,600 | 1,641 | 936 |
| 2009-12-29 | 94,700 | 95,400 | 94,000 | 95,100 | 1,549 | 951 |
| 2009-12-28 | 93,500 | 94,400 | 93,400 | 94,000 | 1,163 | 940 |
| 2009-12-25 | 94,500 | 94,500 | 92,900 | 93,100 | 1,605 | 931 |
| 2009-12-24 | 93,000 | 93,800 | 92,100 | 93,500 | 1,320 | 935 |
| 2009-12-22 | 95,000 | 95,100 | 92,700 | 94,000 | 1,513 | 940 |
| 2009-12-21 | 93,500 | 94,400 | 93,100 | 94,000 | 1,850 | 940 |
| 2009-12-18 | 90,500 | 93,200 | 90,500 | 92,600 | 1,882 | 926 |
| 2009-12-17 | 90,700 | 91,400 | 90,400 | 90,700 | 1,693 | 907 |
| 2009-12-16 | 90,300 | 92,300 | 89,400 | 90,300 | 1,385 | 903 |
| 2009-12-15 | 90,000 | 90,500 | 89,300 | 90,000 | 1,052 | 900 |
| 2009-12-14 | 90,400 | 90,400 | 89,800 | 90,000 | 1,094 | 900 |
| 2009-12-11 | 90,500 | 90,500 | 89,500 | 89,700 | 2,548 | 897 |
| 2009-12-10 | 89,500 | 90,900 | 89,200 | 89,500 | 2,207 | 895 |
| 2009-12-09 | 89,000 | 90,900 | 88,900 | 89,500 | 2,725 | 895 |
| 2009-12-08 | 90,500 | 90,500 | 87,500 | 88,900 | 4,780 | 889 |
| 2009-12-07 | 93,400 | 94,200 | 89,100 | 90,700 | 4,726 | 907 |
| 2009-12-04 | 97,400 | 97,400 | 93,900 | 94,400 | 2,279 | 944 |
| 2009-12-03 | 96,700 | 97,900 | 96,600 | 97,600 | 1,202 | 976 |
| 2009-12-02 | 96,600 | 97,900 | 96,000 | 96,800 | 1,305 | 968 |
| 2009-12-01 | 94,600 | 96,900 | 94,600 | 96,800 | 1,746 | 968 |
| 2009-11-30 | 94,000 | 96,900 | 93,900 | 96,600 | 1,311 | 966 |
| 2009-11-27 | 95,500 | 96,200 | 94,600 | 94,900 | 1,508 | 949 |
| 2009-11-26 | 93,700 | 96,700 | 93,700 | 96,500 | 2,616 | 965 |
| 2009-11-25 | 94,800 | 94,800 | 93,300 | 94,500 | 1,450 | 945 |
| 2009-11-24 | 95,400 | 96,500 | 92,600 | 92,800 | 3,940 | 928 |
| 2009-11-20 | 92,800 | 95,500 | 91,900 | 93,900 | 3,492 | 939 |
| 2009-11-19 | 90,400 | 91,100 | 88,000 | 89,500 | 1,439 | 895 |
| 2009-11-18 | 92,700 | 92,700 | 90,500 | 91,400 | 1,708 | 914 |
| 2009-11-17 | 94,600 | 95,700 | 92,800 | 93,100 | 1,746 | 931 |
| 2009-11-16 | 98,500 | 98,500 | 94,400 | 95,000 | 2,325 | 950 |
| 2009-11-13 | 98,300 | 98,700 | 96,300 | 98,300 | 2,260 | 983 |
| 2009-11-12 | 97,400 | 98,700 | 95,700 | 97,800 | 1,882 | 978 |
| 2009-11-11 | 99,500 | 99,500 | 96,000 | 96,400 | 1,832 | 964 |
| 2009-11-10 | 98,000 | 99,400 | 97,800 | 98,900 | 2,561 | 989 |
| 2009-11-09 | 97,900 | 98,500 | 96,600 | 97,500 | 2,753 | 975 |
| 2009-11-06 | 96,700 | 97,400 | 96,000 | 97,100 | 1,794 | 971 |
| 2009-11-05 | 97,400 | 97,500 | 94,800 | 95,700 | 1,452 | 957 |
| 2009-11-04 | 94,700 | 97,300 | 93,600 | 97,300 | 1,827 | 973 |
| 2009-11-02 | 96,100 | 97,500 | 94,500 | 94,700 | 2,455 | 947 |
| 2009-10-30 | 93,700 | 95,700 | 92,700 | 94,800 | 1,293 | 948 |
| 2009-10-29 | 92,500 | 93,100 | 92,000 | 92,700 | 1,292 | 927 |
| 2009-10-28 | 94,700 | 94,800 | 92,800 | 93,100 | 817 | 931 |
| 2009-10-27 | 96,700 | 97,600 | 93,100 | 94,100 | 2,185 | 941 |
| 2009-10-26 | 97,000 | 97,700 | 96,000 | 96,700 | 1,543 | 967 |
| 2009-10-23 | 98,500 | 98,800 | 97,000 | 97,700 | 1,584 | 977 |
| 2009-10-22 | 98,500 | 98,500 | 97,400 | 98,300 | 1,553 | 983 |
| 2009-10-21 | 98,200 | 99,300 | 97,600 | 98,400 | 1,593 | 984 |
| 2009-10-20 | 96,100 | 99,300 | 96,000 | 99,000 | 4,245 | 990 |
| 2009-10-19 | 93,000 | 96,500 | 92,900 | 95,900 | 3,552 | 959 |
| 2009-10-16 | 93,600 | 93,600 | 92,100 | 92,700 | 2,332 | 927 |
| 2009-10-15 | 92,700 | 93,700 | 92,300 | 93,200 | 1,616 | 932 |
| 2009-10-14 | 92,100 | 92,300 | 90,800 | 91,200 | 1,380 | 912 |
| 2009-10-13 | 92,000 | 92,400 | 91,400 | 91,800 | 1,484 | 918 |
| 2009-10-09 | 89,500 | 91,900 | 88,700 | 91,400 | 3,831 | 914 |
| 2009-10-08 | 88,100 | 88,600 | 87,500 | 87,700 | 1,963 | 877 |
| 2009-10-07 | 88,200 | 89,600 | 87,200 | 89,000 | 1,572 | 890 |
| 2009-10-06 | 88,100 | 88,500 | 87,600 | 88,200 | 1,244 | 882 |
| 2009-10-05 | 88,600 | 89,400 | 86,600 | 87,100 | 2,076 | 871 |
| 2009-10-02 | 88,000 | 89,700 | 87,700 | 89,600 | 2,649 | 896 |
| 2009-10-01 | 86,500 | 91,100 | 86,000 | 89,700 | 3,974 | 897 |
| 2009-09-30 | 86,900 | 87,800 | 85,500 | 87,500 | 2,336 | 875 |
| 2009-09-29 | 89,000 | 89,300 | 87,200 | 87,900 | 2,025 | 879 |
| 2009-09-28 | 90,100 | 90,100 | 88,100 | 89,100 | 1,729 | 891 |
| 2009-09-25 | 90,000 | 91,400 | 89,500 | 90,100 | 3,681 | 901 |
| 2009-09-24 | 92,200 | 94,000 | 92,000 | 93,900 | 6,135 | 939 |
| 2009-09-18 | 90,100 | 91,900 | 90,100 | 91,900 | 3,171 | 919 |
| 2009-09-17 | 96,400 | 96,400 | 91,600 | 93,100 | 5,023 | 931 |
| 2009-09-16 | 98,000 | 98,100 | 96,200 | 96,400 | 2,192 | 964 |
| 2009-09-15 | 98,000 | 98,500 | 97,000 | 97,800 | 2,632 | 978 |
| 2009-09-14 | 96,500 | 98,800 | 95,700 | 97,600 | 3,279 | 976 |
| 2009-09-11 | 98,200 | 98,200 | 96,000 | 96,500 | 2,412 | 965 |
| 2009-09-10 | 97,600 | 98,000 | 97,100 | 97,600 | 1,654 | 976 |
| 2009-09-09 | 96,000 | 97,600 | 95,900 | 97,200 | 2,642 | 972 |
| 2009-09-08 | 97,600 | 97,700 | 95,300 | 95,700 | 2,230 | 957 |
| 2009-09-07 | 98,900 | 99,300 | 96,600 | 96,800 | 1,600 | 968 |
| 2009-09-04 | 99,000 | 99,900 | 98,300 | 98,400 | 3,462 | 984 |
| 2009-09-03 | 98,100 | 98,400 | 96,900 | 97,600 | 1,926 | 976 |
| 2009-09-02 | 98,000 | 98,500 | 97,100 | 98,100 | 2,347 | 981 |
| 2009-09-01 | 94,000 | 99,300 | 94,000 | 99,000 | 4,085 | 990 |
| 2009-08-31 | 98,700 | 99,100 | 96,000 | 96,000 | 2,670 | 960 |
| 2009-08-28 | 98,000 | 101,400 | 97,800 | 98,700 | 6,065 | 987 |
| 2009-08-27 | 98,200 | 99,500 | 97,200 | 98,100 | 2,230 | 981 |
| 2009-08-26 | 98,700 | 99,000 | 97,500 | 98,200 | 1,978 | 982 |
| 2009-08-25 | 99,800 | 99,800 | 97,100 | 97,500 | 2,889 | 975 |
| 2009-08-24 | 99,100 | 100,800 | 99,000 | 99,900 | 2,965 | 999 |
| 2009-08-21 | 99,500 | 102,100 | 98,100 | 99,300 | 6,018 | 993 |
| 2009-08-20 | 93,000 | 98,600 | 93,000 | 98,000 | 7,979 | 980 |
| 2009-08-19 | 91,600 | 93,500 | 91,600 | 92,700 | 2,881 | 927 |
| 2009-08-18 | 87,700 | 91,300 | 87,700 | 91,000 | 2,673 | 910 |
| 2009-08-17 | 92,100 | 92,100 | 89,400 | 89,700 | 2,912 | 897 |
| 2009-08-14 | 91,400 | 92,300 | 91,200 | 91,800 | 4,274 | 918 |
| 2009-08-13 | 89,000 | 92,200 | 89,000 | 91,700 | 5,418 | 917 |
| 2009-08-12 | 89,100 | 92,300 | 88,300 | 92,000 | 10,613 | 920 |
| 2009-08-11 | 84,300 | 89,700 | 83,000 | 89,000 | 18,577 | 890 |
| 2009-08-10 | 82,300 | 85,300 | 81,200 | 85,300 | 9,022 | 853 |
| 2009-08-07 | 75,900 | 75,900 | 73,500 | 75,300 | 2,325 | 753 |
| 2009-08-06 | 76,200 | 76,500 | 75,500 | 75,500 | 1,248 | 755 |
| 2009-08-05 | 76,000 | 76,900 | 76,000 | 76,100 | 1,557 | 761 |
| 2009-08-04 | 76,000 | 77,000 | 75,700 | 76,700 | 1,970 | 767 |
| 2009-08-03 | 75,000 | 76,000 | 74,800 | 75,400 | 1,967 | 754 |
| 2009-07-31 | 74,000 | 75,100 | 73,400 | 74,700 | 3,082 | 747 |
| 2009-07-30 | 73,000 | 73,200 | 72,600 | 73,000 | 1,341 | 730 |
| 2009-07-29 | 73,300 | 73,500 | 72,600 | 72,900 | 1,297 | 729 |
| 2009-07-28 | 74,700 | 74,700 | 72,600 | 73,200 | 2,044 | 732 |
| 2009-07-27 | 74,800 | 75,300 | 73,600 | 74,000 | 1,325 | 740 |
| 2009-07-24 | 74,900 | 75,000 | 73,500 | 74,000 | 1,325 | 740 |
| 2009-07-23 | 73,500 | 74,200 | 73,000 | 73,000 | 1,273 | 730 |
| 2009-07-22 | 74,300 | 74,700 | 73,400 | 74,000 | 1,206 | 740 |
| 2009-07-21 | 73,600 | 74,600 | 73,200 | 74,000 | 1,433 | 740 |
| 2009-07-17 | 72,700 | 73,300 | 71,900 | 73,200 | 1,703 | 732 |
| 2009-07-16 | 73,100 | 73,500 | 70,300 | 70,700 | 2,348 | 707 |
| 2009-07-15 | 71,600 | 72,900 | 71,400 | 72,000 | 2,692 | 720 |
| 2009-07-14 | 69,900 | 71,600 | 69,900 | 70,700 | 2,664 | 707 |
| 2009-07-13 | 71,900 | 72,000 | 67,900 | 68,100 | 3,789 | 681 |
| 2009-07-10 | 75,200 | 75,200 | 71,500 | 72,700 | 3,330 | 727 |
| 2009-07-09 | 75,500 | 75,600 | 74,000 | 74,400 | 4,387 | 744 |
| 2009-07-08 | 79,000 | 79,000 | 76,000 | 76,300 | 4,562 | 763 |
| 2009-07-07 | 78,000 | 79,600 | 78,000 | 78,900 | 3,303 | 789 |
| 2009-07-06 | 78,800 | 78,900 | 76,600 | 77,200 | 3,353 | 772 |
| 2009-07-03 | 79,800 | 79,800 | 77,800 | 78,500 | 4,040 | 785 |
| 2009-07-02 | 79,800 | 81,900 | 79,500 | 81,100 | 4,698 | 811 |
| 2009-07-01 | 79,500 | 79,600 | 78,500 | 78,800 | 2,747 | 788 |
| 2009-06-30 | 78,900 | 79,900 | 78,500 | 79,600 | 2,437 | 796 |
| 2009-06-29 | 78,400 | 79,500 | 77,600 | 78,200 | 2,850 | 782 |
| 2009-06-26 | 74,800 | 77,400 | 74,700 | 76,900 | 2,054 | 769 |
| 2009-06-25 | 74,900 | 74,900 | 73,800 | 74,600 | 1,439 | 746 |
| 2009-06-24 | 75,000 | 75,000 | 73,200 | 73,800 | 1,929 | 738 |
| 2009-06-23 | 74,000 | 74,400 | 73,100 | 73,300 | 1,698 | 733 |
| 2009-06-22 | 74,100 | 76,500 | 73,300 | 75,100 | 2,204 | 751 |
| 2009-06-19 | 74,100 | 74,400 | 71,000 | 72,900 | 3,543 | 729 |
| 2009-06-18 | 71,600 | 81,300 | 71,500 | 74,300 | 11,288 | 743 |
| 2009-06-17 | 68,400 | 72,600 | 68,000 | 72,600 | 4,040 | 726 |
| 2009-06-16 | 69,000 | 69,000 | 67,500 | 67,600 | 1,683 | 676 |
| 2009-06-15 | 67,700 | 70,000 | 67,500 | 69,600 | 2,807 | 696 |
| 2009-06-12 | 67,900 | 67,900 | 67,100 | 67,300 | 1,706 | 673 |
| 2009-06-11 | 67,700 | 67,700 | 66,500 | 67,600 | 1,180 | 676 |
| 2009-06-10 | 65,500 | 67,600 | 65,500 | 67,300 | 2,343 | 673 |
| 2009-06-09 | 66,700 | 66,700 | 64,900 | 65,500 | 2,186 | 655 |
| 2009-06-08 | 66,900 | 67,900 | 65,500 | 65,700 | 3,754 | 657 |
| 2009-06-05 | 67,500 | 67,600 | 66,600 | 67,000 | 1,966 | 670 |
| 2009-06-04 | 67,400 | 68,400 | 67,000 | 67,000 | 1,422 | 670 |
| 2009-06-03 | 65,100 | 68,400 | 64,900 | 67,400 | 4,623 | 674 |
| 2009-06-02 | 64,500 | 65,200 | 64,500 | 65,000 | 2,198 | 650 |
| 2009-06-01 | 65,300 | 65,400 | 64,100 | 64,100 | 2,779 | 641 |
| 2009-05-29 | 65,000 | 65,300 | 64,300 | 65,300 | 1,873 | 653 |
| 2009-05-28 | 63,400 | 65,000 | 63,300 | 64,500 | 2,198 | 645 |
| 2009-05-27 | 65,500 | 65,800 | 63,900 | 64,100 | 2,562 | 641 |
| 2009-05-26 | 63,300 | 65,400 | 63,300 | 65,100 | 3,300 | 651 |
| 2009-05-25 | 63,000 | 64,500 | 63,000 | 63,800 | 2,284 | 638 |
| 2009-05-22 | 63,200 | 63,700 | 62,100 | 63,500 | 2,366 | 635 |
| 2009-05-21 | 63,700 | 64,200 | 63,500 | 64,200 | 2,184 | 642 |
| 2009-05-20 | 64,500 | 64,800 | 63,800 | 64,200 | 1,831 | 642 |
| 2009-05-19 | 64,400 | 64,600 | 63,300 | 64,500 | 3,569 | 645 |
| 2009-05-18 | 63,100 | 64,900 | 63,000 | 64,200 | 5,362 | 642 |
| 2009-05-15 | 63,000 | 63,300 | 61,900 | 62,600 | 2,341 | 626 |
| 2009-05-14 | 62,400 | 62,500 | 60,600 | 61,500 | 2,778 | 615 |
| 2009-05-13 | 59,500 | 63,300 | 59,200 | 62,900 | 5,813 | 629 |
| 2009-05-12 | 59,500 | 59,600 | 59,000 | 59,000 | 2,130 | 590 |
| 2009-05-11 | 59,400 | 59,700 | 58,500 | 59,100 | 2,803 | 591 |
| 2009-05-08 | 57,300 | 58,900 | 56,700 | 58,900 | 4,511 | 589 |
| 2009-05-07 | 56,500 | 57,400 | 56,100 | 57,300 | 3,399 | 573 |
| 2009-05-01 | 55,600 | 56,300 | 55,500 | 56,300 | 1,884 | 563 |
| 2009-04-30 | 55,600 | 56,100 | 55,200 | 55,400 | 1,579 | 554 |
| 2009-04-28 | 54,700 | 55,800 | 54,700 | 55,100 | 1,693 | 551 |
| 2009-04-27 | 55,400 | 55,800 | 54,600 | 54,900 | 1,273 | 549 |
| 2009-04-24 | 56,300 | 56,300 | 55,200 | 55,300 | 1,339 | 553 |
| 2009-04-23 | 54,900 | 56,400 | 54,700 | 56,300 | 2,377 | 563 |
| 2009-04-22 | 54,300 | 56,200 | 54,100 | 54,400 | 3,182 | 544 |
| 2009-04-21 | 55,000 | 55,100 | 53,800 | 53,900 | 3,084 | 539 |
| 2009-04-20 | 55,900 | 56,300 | 54,900 | 55,100 | 3,150 | 551 |
| 2009-04-17 | 56,200 | 56,700 | 56,000 | 56,000 | 1,413 | 560 |
| 2009-04-16 | 56,500 | 57,000 | 56,100 | 56,100 | 2,531 | 561 |
| 2009-04-15 | 56,900 | 57,000 | 56,200 | 56,500 | 1,687 | 565 |
| 2009-04-14 | 56,500 | 57,100 | 56,200 | 56,700 | 1,619 | 567 |
| 2009-04-13 | 56,900 | 57,200 | 56,400 | 56,400 | 1,418 | 564 |
| 2009-04-10 | 57,900 | 58,200 | 56,500 | 56,800 | 2,008 | 568 |
| 2009-04-09 | 56,200 | 57,600 | 56,200 | 57,400 | 2,921 | 574 |
| 2009-04-08 | 56,200 | 56,400 | 55,500 | 55,700 | 2,931 | 557 |
| 2009-04-07 | 56,200 | 56,900 | 56,000 | 56,300 | 1,810 | 563 |
| 2009-04-06 | 56,700 | 57,100 | 55,900 | 56,000 | 3,173 | 560 |
| 2009-04-03 | 57,500 | 57,800 | 56,200 | 56,600 | 4,553 | 566 |
| 2009-04-02 | 57,800 | 58,700 | 57,800 | 57,900 | 1,695 | 579 |
| 2009-04-01 | 57,300 | 57,600 | 56,900 | 57,400 | 2,056 | 574 |
| 2009-03-31 | 59,200 | 59,400 | 56,200 | 56,800 | 4,698 | 568 |
| 2009-03-30 | 61,700 | 62,100 | 59,200 | 59,200 | 2,955 | 592 |
| 2009-03-27 | 61,000 | 61,700 | 60,900 | 61,200 | 2,001 | 612 |
| 2009-03-26 | 59,900 | 60,800 | 59,400 | 60,600 | 2,707 | 606 |
| 2009-03-25 | 61,000 | 61,900 | 60,800 | 61,600 | 4,115 | 616 |
| 2009-03-24 | 61,000 | 61,200 | 60,000 | 60,900 | 2,697 | 609 |
| 2009-03-23 | 58,400 | 59,700 | 58,400 | 59,500 | 2,236 | 595 |
| 2009-03-19 | 57,400 | 58,300 | 55,900 | 57,400 | 2,999 | 574 |
| 2009-03-18 | 59,300 | 59,500 | 57,300 | 57,400 | 4,842 | 574 |
| 2009-03-17 | 60,100 | 60,400 | 59,200 | 59,400 | 3,579 | 594 |
| 2009-03-16 | 60,000 | 61,100 | 59,900 | 60,300 | 1,594 | 603 |
| 2009-03-13 | 60,000 | 60,400 | 59,300 | 59,700 | 1,824 | 597 |
| 2009-03-12 | 60,400 | 60,500 | 58,300 | 59,000 | 3,229 | 590 |
| 2009-03-11 | 61,200 | 61,800 | 60,100 | 60,400 | 3,074 | 604 |
| 2009-03-10 | 61,500 | 62,500 | 60,600 | 60,900 | 2,224 | 609 |
| 2009-03-09 | 63,400 | 63,900 | 61,600 | 61,700 | 2,171 | 617 |
| 2009-03-06 | 62,500 | 63,900 | 62,300 | 62,900 | 1,690 | 629 |
| 2009-03-05 | 63,000 | 63,500 | 62,400 | 63,200 | 1,340 | 632 |
| 2009-03-04 | 62,800 | 62,900 | 61,400 | 62,000 | 3,685 | 620 |
| 2009-03-03 | 63,500 | 64,700 | 63,000 | 63,800 | 906 | 638 |
| 2009-03-02 | 62,900 | 64,100 | 62,200 | 64,100 | 2,708 | 641 |
| 2009-02-27 | 62,600 | 63,000 | 62,100 | 62,900 | 1,441 | 629 |
| 2009-02-26 | 63,100 | 63,500 | 61,600 | 62,100 | 1,822 | 621 |
| 2009-02-25 | 63,700 | 63,800 | 61,700 | 63,000 | 1,688 | 630 |
| 2009-02-24 | 61,900 | 61,900 | 60,800 | 61,200 | 1,455 | 612 |
| 2009-02-23 | 62,200 | 62,300 | 61,300 | 62,000 | 1,553 | 620 |
| 2009-02-20 | 62,700 | 63,100 | 62,100 | 62,100 | 1,844 | 621 |
| 2009-02-19 | 63,500 | 63,900 | 62,500 | 62,600 | 1,610 | 626 |
| 2009-02-18 | 63,500 | 64,200 | 63,400 | 63,700 | 1,640 | 637 |
| 2009-02-17 | 64,500 | 64,500 | 63,600 | 63,800 | 946 | 638 |
| 2009-02-16 | 63,900 | 64,500 | 63,300 | 64,400 | 1,282 | 644 |
| 2009-02-13 | 64,100 | 64,600 | 63,600 | 64,200 | 1,294 | 642 |
| 2009-02-12 | 62,600 | 63,300 | 62,400 | 63,100 | 1,510 | 631 |
| 2009-02-10 | 64,100 | 65,400 | 63,300 | 64,100 | 2,378 | 641 |
| 2009-02-09 | 64,400 | 64,500 | 63,000 | 64,000 | 2,294 | 640 |
| 2009-02-06 | 63,300 | 63,600 | 62,800 | 62,900 | 1,150 | 629 |
| 2009-02-05 | 62,500 | 63,000 | 62,200 | 62,800 | 1,359 | 628 |
| 2009-02-04 | 62,500 | 62,900 | 61,800 | 62,500 | 1,784 | 625 |
| 2009-02-03 | 61,600 | 64,100 | 61,500 | 62,300 | 1,453 | 623 |
| 2009-02-02 | 62,800 | 62,800 | 61,300 | 61,600 | 2,717 | 616 |
| 2009-01-30 | 64,100 | 64,200 | 62,600 | 62,900 | 2,048 | 629 |
| 2009-01-29 | 65,300 | 65,800 | 64,100 | 64,600 | 2,122 | 646 |
| 2009-01-28 | 65,000 | 65,600 | 63,900 | 64,800 | 1,954 | 648 |
| 2009-01-27 | 63,000 | 64,800 | 62,600 | 64,500 | 2,450 | 645 |
| 2009-01-26 | 64,000 | 64,000 | 62,400 | 62,500 | 2,919 | 625 |
| 2009-01-23 | 65,400 | 65,500 | 63,500 | 64,000 | 3,083 | 640 |
| 2009-01-22 | 65,900 | 66,300 | 64,300 | 65,000 | 2,585 | 650 |
| 2009-01-21 | 64,000 | 66,600 | 63,800 | 65,900 | 3,142 | 659 |
| 2009-01-20 | 67,000 | 67,200 | 64,600 | 64,700 | 3,822 | 647 |
| 2009-01-19 | 67,100 | 68,400 | 66,900 | 67,600 | 4,169 | 676 |
| 2009-01-16 | 63,900 | 66,600 | 63,000 | 66,600 | 5,792 | 666 |
| 2009-01-15 | 63,000 | 63,400 | 61,400 | 61,600 | 6,287 | 616 |
| 2009-01-14 | 63,700 | 65,300 | 62,500 | 64,100 | 2,800 | 641 |
| 2009-01-13 | 66,100 | 66,200 | 63,600 | 63,700 | 4,210 | 637 |
| 2009-01-09 | 67,000 | 67,100 | 65,600 | 66,100 | 3,681 | 661 |
| 2009-01-08 | 69,400 | 69,800 | 68,000 | 68,000 | 3,677 | 680 |
| 2009-01-07 | 70,100 | 70,700 | 69,500 | 69,900 | 4,151 | 699 |
| 2009-01-06 | 73,300 | 73,400 | 69,000 | 69,600 | 5,110 | 696 |
| 2009-01-05 | 74,500 | 75,000 | 73,300 | 73,300 | 1,316 | 733 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
