2685 (株)アダストリア 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 | 5,180 | 5,240 | 5,140 | 5,200 | 134,950 | 2,600 |
| 2009-12-29 | 5,000 | 5,100 | 4,840 | 5,100 | 159,520 | 2,550 |
| 2009-12-28 | 4,950 | 5,060 | 4,900 | 5,010 | 94,110 | 2,505 |
| 2009-12-25 | 4,910 | 4,950 | 4,870 | 4,900 | 40,840 | 2,450 |
| 2009-12-24 | 4,840 | 4,890 | 4,800 | 4,870 | 84,310 | 2,435 |
| 2009-12-22 | 4,910 | 4,910 | 4,760 | 4,830 | 87,040 | 2,415 |
| 2009-12-21 | 4,920 | 4,920 | 4,830 | 4,860 | 88,130 | 2,430 |
| 2009-12-18 | 4,750 | 4,860 | 4,700 | 4,830 | 176,000 | 2,415 |
| 2009-12-17 | 4,660 | 4,720 | 4,610 | 4,630 | 87,050 | 2,315 |
| 2009-12-16 | 4,580 | 4,660 | 4,550 | 4,590 | 119,220 | 2,295 |
| 2009-12-15 | 4,570 | 4,600 | 4,510 | 4,540 | 62,270 | 2,270 |
| 2009-12-14 | 4,560 | 4,570 | 4,500 | 4,520 | 61,210 | 2,260 |
| 2009-12-11 | 4,680 | 4,680 | 4,520 | 4,560 | 89,830 | 2,280 |
| 2009-12-10 | 4,700 | 4,760 | 4,600 | 4,650 | 92,060 | 2,325 |
| 2009-12-09 | 4,700 | 4,780 | 4,700 | 4,780 | 93,460 | 2,390 |
| 2009-12-08 | 4,670 | 4,750 | 4,650 | 4,650 | 126,600 | 2,325 |
| 2009-12-07 | 4,680 | 4,690 | 4,570 | 4,600 | 112,150 | 2,300 |
| 2009-12-04 | 4,700 | 4,710 | 4,550 | 4,630 | 158,770 | 2,315 |
| 2009-12-03 | 4,730 | 4,780 | 4,680 | 4,710 | 252,530 | 2,355 |
| 2009-12-02 | 4,850 | 4,950 | 4,780 | 4,780 | 121,520 | 2,390 |
| 2009-12-01 | 4,930 | 5,130 | 4,910 | 5,080 | 142,980 | 2,540 |
| 2009-11-30 | 4,720 | 4,830 | 4,690 | 4,800 | 73,970 | 2,400 |
| 2009-11-27 | 4,820 | 4,880 | 4,690 | 4,710 | 57,310 | 2,355 |
| 2009-11-26 | 4,740 | 4,990 | 4,720 | 4,820 | 147,620 | 2,410 |
| 2009-11-25 | 4,700 | 4,790 | 4,610 | 4,700 | 139,600 | 2,350 |
| 2009-11-24 | 5,000 | 5,050 | 4,740 | 4,780 | 133,960 | 2,390 |
| 2009-11-20 | 5,000 | 5,050 | 4,990 | 5,020 | 54,560 | 2,510 |
| 2009-11-19 | 5,120 | 5,140 | 5,030 | 5,060 | 70,990 | 2,530 |
| 2009-11-18 | 5,140 | 5,200 | 5,100 | 5,160 | 58,630 | 2,580 |
| 2009-11-17 | 5,100 | 5,150 | 5,040 | 5,090 | 53,670 | 2,545 |
| 2009-11-16 | 5,100 | 5,190 | 5,070 | 5,110 | 48,620 | 2,555 |
| 2009-11-13 | 5,110 | 5,190 | 5,100 | 5,170 | 37,380 | 2,585 |
| 2009-11-12 | 5,240 | 5,250 | 5,170 | 5,180 | 56,690 | 2,590 |
| 2009-11-11 | 5,400 | 5,400 | 5,230 | 5,240 | 85,750 | 2,620 |
| 2009-11-10 | 5,450 | 5,450 | 5,290 | 5,340 | 99,410 | 2,670 |
| 2009-11-09 | 5,340 | 5,370 | 5,250 | 5,330 | 57,850 | 2,665 |
| 2009-11-06 | 5,420 | 5,420 | 5,290 | 5,360 | 59,170 | 2,680 |
| 2009-11-05 | 5,340 | 5,400 | 5,280 | 5,320 | 76,410 | 2,660 |
| 2009-11-04 | 5,390 | 5,420 | 5,320 | 5,360 | 77,570 | 2,680 |
| 2009-11-02 | 5,160 | 5,480 | 5,160 | 5,450 | 105,420 | 2,725 |
| 2009-10-30 | 5,380 | 5,430 | 5,330 | 5,360 | 86,010 | 2,680 |
| 2009-10-29 | 5,350 | 5,440 | 5,210 | 5,310 | 277,360 | 2,655 |
| 2009-10-28 | 5,690 | 5,740 | 5,620 | 5,650 | 59,410 | 2,825 |
| 2009-10-27 | 5,730 | 5,760 | 5,650 | 5,660 | 63,400 | 2,830 |
| 2009-10-26 | 5,710 | 5,760 | 5,710 | 5,730 | 64,290 | 2,865 |
| 2009-10-23 | 5,750 | 5,780 | 5,730 | 5,750 | 60,380 | 2,875 |
| 2009-10-22 | 5,790 | 5,820 | 5,720 | 5,760 | 60,560 | 2,880 |
| 2009-10-21 | 5,840 | 5,880 | 5,830 | 5,840 | 54,530 | 2,920 |
| 2009-10-20 | 5,920 | 5,930 | 5,850 | 5,910 | 61,190 | 2,955 |
| 2009-10-19 | 5,950 | 5,970 | 5,890 | 5,960 | 74,850 | 2,980 |
| 2009-10-16 | 5,870 | 5,900 | 5,810 | 5,880 | 45,480 | 2,940 |
| 2009-10-15 | 5,880 | 5,880 | 5,800 | 5,880 | 50,530 | 2,940 |
| 2009-10-14 | 5,780 | 5,870 | 5,750 | 5,840 | 130,690 | 2,920 |
| 2009-10-13 | 5,790 | 5,790 | 5,710 | 5,760 | 61,080 | 2,880 |
| 2009-10-09 | 5,620 | 5,700 | 5,620 | 5,660 | 66,170 | 2,830 |
| 2009-10-08 | 5,730 | 5,730 | 5,610 | 5,630 | 76,050 | 2,815 |
| 2009-10-07 | 5,810 | 5,860 | 5,660 | 5,700 | 125,500 | 2,850 |
| 2009-10-06 | 5,900 | 5,930 | 5,740 | 5,880 | 152,520 | 2,940 |
| 2009-10-05 | 5,740 | 6,040 | 5,740 | 6,000 | 152,000 | 3,000 |
| 2009-10-02 | 5,810 | 5,870 | 5,730 | 5,750 | 92,810 | 2,875 |
| 2009-10-01 | 5,980 | 5,990 | 5,840 | 5,910 | 75,590 | 2,955 |
| 2009-09-30 | 5,770 | 5,940 | 5,770 | 5,940 | 57,930 | 2,970 |
| 2009-09-29 | 5,850 | 5,850 | 5,740 | 5,770 | 60,620 | 2,885 |
| 2009-09-28 | 5,710 | 5,920 | 5,710 | 5,900 | 76,630 | 2,950 |
| 2009-09-25 | 5,700 | 5,790 | 5,670 | 5,710 | 67,770 | 2,855 |
| 2009-09-24 | 5,750 | 5,800 | 5,690 | 5,760 | 93,230 | 2,880 |
| 2009-09-18 | 5,780 | 5,880 | 5,690 | 5,710 | 127,710 | 2,855 |
| 2009-09-17 | 5,890 | 5,980 | 5,750 | 5,790 | 85,860 | 2,895 |
| 2009-09-16 | 5,820 | 5,920 | 5,820 | 5,860 | 103,140 | 2,930 |
| 2009-09-15 | 5,850 | 5,910 | 5,780 | 5,820 | 69,050 | 2,910 |
| 2009-09-14 | 5,750 | 5,820 | 5,700 | 5,800 | 67,870 | 2,900 |
| 2009-09-11 | 5,770 | 5,880 | 5,720 | 5,730 | 121,460 | 2,865 |
| 2009-09-10 | 5,630 | 5,730 | 5,630 | 5,690 | 62,560 | 2,845 |
| 2009-09-09 | 5,510 | 5,630 | 5,470 | 5,580 | 135,370 | 2,790 |
| 2009-09-08 | 5,690 | 5,690 | 5,630 | 5,660 | 38,720 | 2,830 |
| 2009-09-07 | 5,680 | 5,700 | 5,620 | 5,620 | 49,820 | 2,810 |
| 2009-09-04 | 5,620 | 5,710 | 5,620 | 5,680 | 75,440 | 2,840 |
| 2009-09-03 | 5,540 | 5,730 | 5,540 | 5,700 | 75,540 | 2,850 |
| 2009-09-02 | 5,600 | 5,640 | 5,510 | 5,560 | 127,390 | 2,780 |
| 2009-09-01 | 5,700 | 5,710 | 5,590 | 5,640 | 124,520 | 2,820 |
| 2009-08-31 | 5,650 | 5,760 | 5,650 | 5,690 | 105,480 | 2,845 |
| 2009-08-28 | 5,600 | 5,670 | 5,560 | 5,630 | 165,520 | 2,815 |
| 2009-08-27 | 5,450 | 5,600 | 5,450 | 5,560 | 106,050 | 2,780 |
| 2009-08-26 | 5,390 | 5,580 | 5,350 | 5,510 | 172,270 | 2,755 |
| 2009-08-25 | 5,360 | 5,370 | 5,300 | 5,340 | 59,260 | 2,670 |
| 2009-08-24 | 5,410 | 5,440 | 5,360 | 5,380 | 182,590 | 2,690 |
| 2009-08-21 | 5,380 | 5,430 | 5,330 | 5,400 | 147,420 | 2,700 |
| 2009-08-20 | 5,360 | 5,360 | 5,290 | 5,340 | 130,770 | 2,670 |
| 2009-08-19 | 5,320 | 5,320 | 5,180 | 5,220 | 62,900 | 2,610 |
| 2009-08-18 | 5,300 | 5,370 | 5,290 | 5,310 | 120,570 | 2,655 |
| 2009-08-17 | 5,200 | 5,370 | 5,140 | 5,290 | 190,230 | 2,645 |
| 2009-08-14 | 5,160 | 5,190 | 5,130 | 5,140 | 93,500 | 2,570 |
| 2009-08-13 | 5,200 | 5,200 | 5,110 | 5,150 | 60,550 | 2,575 |
| 2009-08-12 | 5,100 | 5,230 | 5,100 | 5,160 | 59,590 | 2,580 |
| 2009-08-11 | 5,100 | 5,170 | 5,100 | 5,160 | 58,770 | 2,580 |
| 2009-08-10 | 5,110 | 5,160 | 5,020 | 5,080 | 86,860 | 2,540 |
| 2009-08-07 | 5,130 | 5,170 | 5,110 | 5,170 | 109,520 | 2,585 |
| 2009-08-06 | 5,200 | 5,230 | 5,100 | 5,120 | 105,270 | 2,560 |
| 2009-08-05 | 5,230 | 5,260 | 5,130 | 5,200 | 90,640 | 2,600 |
| 2009-08-04 | 5,170 | 5,290 | 5,110 | 5,290 | 221,950 | 2,645 |
| 2009-08-03 | 5,110 | 5,140 | 5,040 | 5,070 | 160,300 | 2,535 |
| 2009-07-31 | 5,110 | 5,170 | 5,050 | 5,100 | 177,460 | 2,550 |
| 2009-07-30 | 5,100 | 5,120 | 5,050 | 5,090 | 232,270 | 2,545 |
| 2009-07-29 | 5,210 | 5,250 | 5,080 | 5,090 | 220,950 | 2,545 |
| 2009-07-28 | 5,400 | 5,400 | 5,290 | 5,300 | 113,570 | 2,650 |
| 2009-07-27 | 5,370 | 5,470 | 5,320 | 5,360 | 121,610 | 2,680 |
| 2009-07-24 | 5,580 | 5,660 | 5,420 | 5,470 | 87,210 | 2,735 |
| 2009-07-23 | 5,520 | 5,670 | 5,510 | 5,560 | 95,920 | 2,780 |
| 2009-07-22 | 5,480 | 5,740 | 5,430 | 5,570 | 187,160 | 2,785 |
| 2009-07-21 | 5,450 | 5,490 | 5,370 | 5,470 | 120,690 | 2,735 |
| 2009-07-17 | 5,360 | 5,400 | 5,280 | 5,290 | 118,190 | 2,645 |
| 2009-07-16 | 5,500 | 5,520 | 5,270 | 5,320 | 150,320 | 2,660 |
| 2009-07-15 | 5,490 | 5,530 | 5,390 | 5,510 | 225,940 | 2,755 |
| 2009-07-14 | 5,250 | 5,420 | 5,230 | 5,360 | 159,590 | 2,680 |
| 2009-07-13 | 5,400 | 5,500 | 5,120 | 5,180 | 118,020 | 2,590 |
| 2009-07-10 | 5,540 | 5,550 | 5,380 | 5,470 | 84,050 | 2,735 |
| 2009-07-09 | 5,600 | 5,620 | 5,460 | 5,530 | 110,810 | 2,765 |
| 2009-07-08 | 5,500 | 5,560 | 5,440 | 5,480 | 126,730 | 2,740 |
| 2009-07-07 | 5,530 | 5,540 | 5,360 | 5,470 | 163,060 | 2,735 |
| 2009-07-06 | 5,490 | 5,680 | 5,350 | 5,470 | 255,120 | 2,735 |
| 2009-07-03 | 5,180 | 5,370 | 5,180 | 5,300 | 188,440 | 2,650 |
| 2009-07-02 | 5,220 | 5,240 | 5,150 | 5,200 | 105,920 | 2,600 |
| 2009-07-01 | 5,480 | 5,540 | 5,120 | 5,180 | 296,530 | 2,590 |
| 2009-06-30 | 5,240 | 5,250 | 5,080 | 5,180 | 119,150 | 2,590 |
| 2009-06-29 | 5,300 | 5,360 | 5,090 | 5,190 | 172,500 | 2,595 |
| 2009-06-26 | 5,010 | 5,300 | 4,980 | 5,240 | 181,120 | 2,620 |
| 2009-06-25 | 4,950 | 5,010 | 4,930 | 4,960 | 51,780 | 2,480 |
| 2009-06-24 | 4,950 | 4,990 | 4,810 | 4,890 | 108,990 | 2,445 |
| 2009-06-23 | 4,930 | 5,020 | 4,920 | 4,950 | 96,630 | 2,475 |
| 2009-06-22 | 4,870 | 5,080 | 4,870 | 5,020 | 121,620 | 2,510 |
| 2009-06-19 | 4,940 | 4,960 | 4,810 | 4,870 | 136,400 | 2,435 |
| 2009-06-18 | 4,860 | 5,040 | 4,860 | 4,970 | 114,330 | 2,485 |
| 2009-06-17 | 4,850 | 5,070 | 4,770 | 4,910 | 239,330 | 2,455 |
| 2009-06-16 | 4,810 | 4,830 | 4,730 | 4,830 | 96,540 | 2,415 |
| 2009-06-15 | 4,780 | 4,860 | 4,760 | 4,860 | 114,240 | 2,430 |
| 2009-06-12 | 4,630 | 4,710 | 4,590 | 4,680 | 131,980 | 2,340 |
| 2009-06-11 | 4,540 | 4,610 | 4,470 | 4,570 | 122,380 | 2,285 |
| 2009-06-10 | 4,400 | 4,550 | 4,400 | 4,530 | 129,540 | 2,265 |
| 2009-06-09 | 4,410 | 4,450 | 4,370 | 4,400 | 52,270 | 2,200 |
| 2009-06-08 | 4,400 | 4,440 | 4,310 | 4,360 | 89,100 | 2,180 |
| 2009-06-05 | 4,440 | 4,510 | 4,350 | 4,390 | 125,260 | 2,195 |
| 2009-06-04 | 4,410 | 4,480 | 4,300 | 4,300 | 88,540 | 2,150 |
| 2009-06-03 | 4,370 | 4,490 | 4,360 | 4,400 | 73,150 | 2,200 |
| 2009-06-02 | 4,550 | 4,570 | 4,400 | 4,420 | 130,410 | 2,210 |
| 2009-06-01 | 4,500 | 4,520 | 4,450 | 4,470 | 60,730 | 2,235 |
| 2009-05-29 | 4,450 | 4,530 | 4,410 | 4,510 | 124,100 | 2,255 |
| 2009-05-28 | 4,240 | 4,570 | 4,240 | 4,450 | 194,280 | 2,225 |
| 2009-05-27 | 4,450 | 4,470 | 4,250 | 4,270 | 126,380 | 2,135 |
| 2009-05-26 | 4,270 | 4,460 | 4,270 | 4,440 | 209,360 | 2,220 |
| 2009-05-25 | 4,290 | 4,300 | 4,220 | 4,260 | 99,110 | 2,130 |
| 2009-05-22 | 4,120 | 4,250 | 4,110 | 4,220 | 94,060 | 2,110 |
| 2009-05-21 | 4,240 | 4,260 | 4,160 | 4,180 | 145,230 | 2,090 |
| 2009-05-20 | 4,160 | 4,270 | 4,150 | 4,270 | 155,800 | 2,135 |
| 2009-05-19 | 4,090 | 4,120 | 4,050 | 4,110 | 103,870 | 2,055 |
| 2009-05-18 | 4,110 | 4,120 | 4,000 | 4,010 | 132,020 | 2,005 |
| 2009-05-15 | 4,080 | 4,100 | 4,050 | 4,060 | 107,460 | 2,030 |
| 2009-05-14 | 4,090 | 4,140 | 4,050 | 4,060 | 179,660 | 2,030 |
| 2009-05-13 | 4,140 | 4,180 | 4,110 | 4,160 | 105,780 | 2,080 |
| 2009-05-12 | 4,070 | 4,140 | 4,040 | 4,080 | 94,670 | 2,040 |
| 2009-05-11 | 4,120 | 4,150 | 4,030 | 4,050 | 112,960 | 2,025 |
| 2009-05-08 | 4,030 | 4,140 | 4,010 | 4,090 | 165,800 | 2,045 |
| 2009-05-07 | 4,090 | 4,170 | 3,980 | 3,990 | 326,760 | 1,995 |
| 2009-05-01 | 4,380 | 4,390 | 4,100 | 4,190 | 182,800 | 2,095 |
| 2009-04-30 | 4,350 | 4,440 | 4,330 | 4,400 | 112,590 | 2,200 |
| 2009-04-28 | 4,270 | 4,390 | 4,230 | 4,250 | 117,560 | 2,125 |
| 2009-04-27 | 4,320 | 4,410 | 4,300 | 4,370 | 116,300 | 2,185 |
| 2009-04-24 | 4,400 | 4,450 | 4,290 | 4,290 | 135,460 | 2,145 |
| 2009-04-23 | 4,220 | 4,380 | 4,180 | 4,350 | 174,200 | 2,175 |
| 2009-04-22 | 4,070 | 4,220 | 4,050 | 4,210 | 125,290 | 2,105 |
| 2009-04-21 | 4,050 | 4,150 | 4,020 | 4,080 | 142,090 | 2,040 |
| 2009-04-20 | 4,120 | 4,230 | 4,120 | 4,200 | 115,520 | 2,100 |
| 2009-04-17 | 4,230 | 4,230 | 4,140 | 4,140 | 66,360 | 2,070 |
| 2009-04-16 | 4,170 | 4,220 | 4,110 | 4,180 | 146,120 | 2,090 |
| 2009-04-15 | 4,140 | 4,250 | 4,070 | 4,200 | 220,440 | 2,100 |
| 2009-04-14 | 4,080 | 4,110 | 4,020 | 4,060 | 115,800 | 2,030 |
| 2009-04-13 | 3,960 | 4,080 | 3,960 | 4,050 | 143,420 | 2,025 |
| 2009-04-10 | 4,080 | 4,080 | 3,940 | 3,970 | 130,520 | 1,985 |
| 2009-04-09 | 4,060 | 4,090 | 3,970 | 4,030 | 162,640 | 2,015 |
| 2009-04-08 | 3,970 | 4,130 | 3,900 | 4,110 | 162,370 | 2,055 |
| 2009-04-07 | 4,060 | 4,120 | 3,870 | 3,930 | 498,790 | 1,965 |
| 2009-04-06 | 4,300 | 4,400 | 4,030 | 4,110 | 404,700 | 2,055 |
| 2009-04-03 | 4,350 | 4,360 | 4,150 | 4,270 | 385,190 | 2,135 |
| 2009-04-02 | 4,500 | 4,520 | 4,340 | 4,350 | 254,590 | 2,175 |
| 2009-04-01 | 4,520 | 4,670 | 4,480 | 4,650 | 165,930 | 2,325 |
| 2009-03-31 | 4,640 | 4,660 | 4,470 | 4,470 | 115,810 | 2,235 |
| 2009-03-30 | 4,500 | 4,590 | 4,460 | 4,540 | 159,660 | 2,270 |
| 2009-03-27 | 4,550 | 4,620 | 4,520 | 4,540 | 103,810 | 2,270 |
| 2009-03-26 | 4,550 | 4,550 | 4,470 | 4,500 | 84,280 | 2,250 |
| 2009-03-25 | 4,500 | 4,520 | 4,440 | 4,500 | 112,770 | 2,250 |
| 2009-03-24 | 4,500 | 4,570 | 4,380 | 4,450 | 115,460 | 2,225 |
| 2009-03-23 | 4,320 | 4,480 | 4,280 | 4,480 | 152,000 | 2,240 |
| 2009-03-19 | 4,100 | 4,310 | 4,100 | 4,270 | 121,510 | 2,135 |
| 2009-03-18 | 4,140 | 4,190 | 4,100 | 4,130 | 107,390 | 2,065 |
| 2009-03-17 | 4,060 | 4,170 | 4,000 | 4,050 | 198,460 | 2,025 |
| 2009-03-16 | 4,190 | 4,250 | 4,080 | 4,080 | 126,340 | 2,040 |
| 2009-03-13 | 4,260 | 4,290 | 4,130 | 4,140 | 105,400 | 2,070 |
| 2009-03-12 | 4,200 | 4,320 | 4,200 | 4,210 | 52,840 | 2,105 |
| 2009-03-11 | 4,250 | 4,300 | 4,170 | 4,200 | 162,970 | 2,100 |
| 2009-03-10 | 4,230 | 4,370 | 4,150 | 4,190 | 96,580 | 2,095 |
| 2009-03-09 | 4,370 | 4,500 | 4,280 | 4,280 | 246,140 | 2,140 |
| 2009-03-06 | 4,100 | 4,350 | 4,070 | 4,270 | 197,860 | 2,135 |
| 2009-03-05 | 4,280 | 4,290 | 4,160 | 4,160 | 136,550 | 2,080 |
| 2009-03-04 | 4,100 | 4,250 | 4,070 | 4,210 | 162,820 | 2,105 |
| 2009-03-03 | 4,000 | 4,260 | 3,990 | 4,110 | 425,590 | 2,055 |
| 2009-03-02 | 3,950 | 3,950 | 3,810 | 3,860 | 141,670 | 1,930 |
| 2009-02-27 | 4,120 | 4,170 | 4,020 | 4,030 | 223,090 | 2,015 |
| 2009-02-26 | 3,850 | 4,060 | 3,790 | 4,050 | 292,880 | 2,025 |
| 2009-02-25 | 3,740 | 3,740 | 3,600 | 3,700 | 199,530 | 1,850 |
| 2009-02-24 | 3,270 | 3,710 | 3,260 | 3,640 | 319,460 | 1,820 |
| 2009-02-23 | 3,600 | 3,600 | 3,430 | 3,480 | 189,750 | 1,740 |
| 2009-02-20 | 3,980 | 3,980 | 3,710 | 3,730 | 199,640 | 1,865 |
| 2009-02-19 | 3,980 | 4,020 | 3,920 | 3,980 | 94,020 | 1,990 |
| 2009-02-18 | 3,920 | 4,050 | 3,910 | 4,030 | 167,710 | 2,015 |
| 2009-02-17 | 4,010 | 4,070 | 3,950 | 4,030 | 123,330 | 2,015 |
| 2009-02-16 | 3,910 | 4,020 | 3,910 | 3,970 | 113,280 | 1,985 |
| 2009-02-13 | 4,070 | 4,100 | 3,950 | 3,980 | 118,110 | 1,990 |
| 2009-02-12 | 3,860 | 4,020 | 3,860 | 3,970 | 91,780 | 1,985 |
| 2009-02-10 | 3,850 | 3,970 | 3,830 | 3,930 | 155,740 | 1,965 |
| 2009-02-09 | 4,150 | 4,150 | 3,830 | 3,840 | 228,650 | 1,920 |
| 2009-02-06 | 4,100 | 4,160 | 3,980 | 4,120 | 264,670 | 2,060 |
| 2009-02-05 | 4,240 | 4,240 | 4,130 | 4,150 | 130,070 | 2,075 |
| 2009-02-04 | 4,340 | 4,340 | 4,190 | 4,240 | 292,240 | 2,120 |
| 2009-02-03 | 4,300 | 4,310 | 4,210 | 4,220 | 110,270 | 2,110 |
| 2009-02-02 | 4,130 | 4,230 | 4,110 | 4,210 | 149,140 | 2,105 |
| 2009-01-30 | 3,930 | 4,110 | 3,910 | 4,060 | 251,810 | 2,030 |
| 2009-01-29 | 4,140 | 4,240 | 3,950 | 4,000 | 364,720 | 2,000 |
| 2009-01-28 | 4,240 | 4,320 | 4,160 | 4,180 | 135,570 | 2,090 |
| 2009-01-27 | 4,400 | 4,400 | 4,180 | 4,210 | 168,390 | 2,105 |
| 2009-01-26 | 4,480 | 4,570 | 4,430 | 4,430 | 66,040 | 2,215 |
| 2009-01-23 | 4,410 | 4,550 | 4,360 | 4,510 | 204,230 | 2,255 |
| 2009-01-22 | 4,380 | 4,400 | 4,310 | 4,360 | 192,490 | 2,180 |
| 2009-01-21 | 4,160 | 4,280 | 4,090 | 4,230 | 109,530 | 2,115 |
| 2009-01-20 | 4,060 | 4,190 | 4,030 | 4,160 | 139,170 | 2,080 |
| 2009-01-19 | 4,140 | 4,190 | 4,030 | 4,050 | 137,300 | 2,025 |
| 2009-01-16 | 4,140 | 4,260 | 4,130 | 4,220 | 123,330 | 2,110 |
| 2009-01-15 | 4,110 | 4,300 | 4,110 | 4,190 | 157,300 | 2,095 |
| 2009-01-14 | 4,350 | 4,370 | 4,210 | 4,260 | 97,800 | 2,130 |
| 2009-01-13 | 4,350 | 4,420 | 4,270 | 4,300 | 113,250 | 2,150 |
| 2009-01-09 | 4,380 | 4,440 | 4,350 | 4,400 | 182,740 | 2,200 |
| 2009-01-08 | 4,250 | 4,500 | 4,200 | 4,380 | 377,060 | 2,190 |
| 2009-01-07 | 3,940 | 4,250 | 3,940 | 4,000 | 774,860 | 2,000 |
| 2009-01-06 | 4,850 | 4,880 | 4,440 | 4,440 | 317,240 | 2,220 |
| 2009-01-05 | 5,040 | 5,070 | 4,920 | 4,940 | 50,360 | 2,470 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
