2767 円谷フィールズホールディングス(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 | 112,800 | 115,300 | 110,100 | 115,300 | 413 | 576.50 |
| 2009-12-29 | 115,200 | 115,200 | 112,100 | 112,800 | 934 | 564 |
| 2009-12-28 | 114,700 | 115,700 | 114,600 | 115,700 | 448 | 578.50 |
| 2009-12-25 | 115,000 | 116,300 | 113,900 | 114,600 | 709 | 573 |
| 2009-12-24 | 117,200 | 117,800 | 115,200 | 116,400 | 722 | 582 |
| 2009-12-22 | 119,000 | 120,800 | 118,000 | 118,000 | 1,504 | 590 |
| 2009-12-21 | 113,000 | 120,000 | 112,700 | 116,300 | 2,015 | 581.50 |
| 2009-12-18 | 109,000 | 113,300 | 108,500 | 112,700 | 1,031 | 563.50 |
| 2009-12-17 | 108,100 | 109,900 | 108,000 | 109,000 | 726 | 545 |
| 2009-12-16 | 108,000 | 108,800 | 107,600 | 107,900 | 752 | 539.50 |
| 2009-12-15 | 109,600 | 109,600 | 107,400 | 107,600 | 982 | 538 |
| 2009-12-14 | 109,700 | 110,400 | 107,300 | 108,000 | 601 | 540 |
| 2009-12-11 | 110,000 | 111,000 | 108,200 | 109,500 | 1,188 | 547.50 |
| 2009-12-10 | 108,800 | 111,700 | 107,800 | 111,500 | 973 | 557.50 |
| 2009-12-09 | 108,000 | 110,400 | 107,000 | 108,700 | 917 | 543.50 |
| 2009-12-08 | 108,500 | 111,500 | 108,500 | 110,000 | 1,775 | 550 |
| 2009-12-07 | 113,000 | 113,000 | 107,300 | 107,500 | 1,720 | 537.50 |
| 2009-12-04 | 113,500 | 114,400 | 112,600 | 112,900 | 643 | 564.50 |
| 2009-12-03 | 115,500 | 116,200 | 113,100 | 115,000 | 1,219 | 575 |
| 2009-12-02 | 120,100 | 120,200 | 115,000 | 117,000 | 556 | 585 |
| 2009-12-01 | 120,500 | 122,000 | 118,900 | 119,900 | 500 | 599.50 |
| 2009-11-30 | 118,000 | 121,900 | 116,600 | 120,800 | 564 | 604 |
| 2009-11-27 | 116,000 | 116,500 | 113,000 | 114,500 | 1,115 | 572.50 |
| 2009-11-26 | 121,000 | 121,000 | 118,500 | 118,600 | 602 | 593 |
| 2009-11-25 | 122,800 | 122,800 | 117,400 | 120,500 | 764 | 602.50 |
| 2009-11-24 | 128,800 | 129,900 | 120,000 | 120,800 | 2,207 | 604 |
| 2009-11-20 | 110,100 | 114,900 | 110,100 | 114,800 | 764 | 574 |
| 2009-11-19 | 113,000 | 114,300 | 109,000 | 113,200 | 1,015 | 566 |
| 2009-11-18 | 112,000 | 112,900 | 105,000 | 111,800 | 1,096 | 559 |
| 2009-11-17 | 112,900 | 113,600 | 110,000 | 113,400 | 589 | 567 |
| 2009-11-16 | 110,000 | 112,000 | 108,000 | 111,900 | 832 | 559.50 |
| 2009-11-13 | 110,500 | 110,700 | 106,000 | 108,900 | 1,125 | 544.50 |
| 2009-11-12 | 108,400 | 111,800 | 107,700 | 110,000 | 886 | 550 |
| 2009-11-11 | 105,000 | 110,000 | 104,000 | 107,100 | 600 | 535.50 |
| 2009-11-10 | 109,000 | 110,000 | 103,900 | 103,900 | 1,874 | 519.50 |
| 2009-11-09 | 112,000 | 112,300 | 107,800 | 109,000 | 1,583 | 545 |
| 2009-11-06 | 116,100 | 116,400 | 112,000 | 113,200 | 1,809 | 566 |
| 2009-11-05 | 118,000 | 120,700 | 117,700 | 120,000 | 572 | 600 |
| 2009-11-04 | 120,700 | 121,900 | 117,000 | 117,000 | 682 | 585 |
| 2009-11-02 | 119,000 | 120,800 | 118,000 | 119,700 | 502 | 598.50 |
| 2009-10-30 | 119,400 | 122,000 | 119,100 | 122,000 | 414 | 610 |
| 2009-10-29 | 115,600 | 119,000 | 115,500 | 118,800 | 350 | 594 |
| 2009-10-28 | 119,000 | 119,200 | 115,300 | 118,900 | 900 | 594.50 |
| 2009-10-27 | 121,500 | 121,800 | 119,000 | 120,000 | 680 | 600 |
| 2009-10-26 | 123,000 | 123,800 | 121,600 | 122,200 | 381 | 611 |
| 2009-10-23 | 123,000 | 124,000 | 121,900 | 123,000 | 343 | 615 |
| 2009-10-22 | 121,800 | 122,900 | 121,600 | 122,900 | 184 | 614.50 |
| 2009-10-21 | 123,000 | 123,000 | 121,800 | 122,000 | 416 | 610 |
| 2009-10-20 | 123,200 | 124,000 | 122,000 | 123,000 | 332 | 615 |
| 2009-10-19 | 122,100 | 124,000 | 121,500 | 123,900 | 345 | 619.50 |
| 2009-10-16 | 124,000 | 124,000 | 122,000 | 122,300 | 720 | 611.50 |
| 2009-10-15 | 124,900 | 124,900 | 123,300 | 124,000 | 470 | 620 |
| 2009-10-14 | 123,600 | 124,500 | 122,600 | 123,000 | 340 | 615 |
| 2009-10-13 | 122,700 | 124,700 | 122,600 | 124,500 | 856 | 622.50 |
| 2009-10-09 | 124,000 | 125,900 | 124,000 | 125,500 | 406 | 627.50 |
| 2009-10-08 | 126,500 | 127,200 | 123,900 | 124,800 | 1,054 | 624 |
| 2009-10-07 | 125,000 | 130,700 | 125,000 | 129,700 | 569 | 648.50 |
| 2009-10-06 | 126,300 | 127,400 | 125,900 | 126,000 | 346 | 630 |
| 2009-10-05 | 128,500 | 130,000 | 125,800 | 126,000 | 394 | 630 |
| 2009-10-02 | 130,000 | 130,700 | 129,100 | 130,400 | 409 | 652 |
| 2009-10-01 | 133,900 | 134,800 | 131,500 | 131,600 | 374 | 658 |
| 2009-09-30 | 132,600 | 137,500 | 132,600 | 134,800 | 420 | 674 |
| 2009-09-29 | 133,700 | 134,600 | 132,500 | 132,500 | 631 | 662.50 |
| 2009-09-28 | 135,200 | 135,600 | 133,500 | 134,700 | 289 | 673.50 |
| 2009-09-25 | 134,300 | 136,500 | 134,000 | 135,600 | 238 | 678 |
| 2009-09-24 | 135,000 | 136,700 | 133,900 | 136,300 | 1,190 | 681.50 |
| 2009-09-18 | 130,000 | 133,400 | 130,000 | 131,800 | 469 | 659 |
| 2009-09-17 | 133,700 | 134,300 | 133,100 | 134,000 | 195 | 670 |
| 2009-09-16 | 136,700 | 136,800 | 133,700 | 133,700 | 664 | 668.50 |
| 2009-09-15 | 137,300 | 138,300 | 135,800 | 136,400 | 309 | 682 |
| 2009-09-14 | 135,900 | 135,900 | 134,500 | 135,800 | 478 | 679 |
| 2009-09-11 | 137,500 | 138,800 | 135,700 | 135,800 | 571 | 679 |
| 2009-09-10 | 135,800 | 140,000 | 135,800 | 138,900 | 488 | 694.50 |
| 2009-09-09 | 135,500 | 136,800 | 135,300 | 136,600 | 396 | 683 |
| 2009-09-08 | 136,800 | 138,000 | 135,000 | 135,500 | 411 | 677.50 |
| 2009-09-07 | 138,700 | 139,000 | 135,000 | 138,300 | 216 | 691.50 |
| 2009-09-04 | 139,000 | 139,300 | 137,700 | 137,800 | 618 | 689 |
| 2009-09-03 | 139,500 | 139,500 | 138,100 | 139,000 | 341 | 695 |
| 2009-09-02 | 139,700 | 139,700 | 136,100 | 138,800 | 644 | 694 |
| 2009-09-01 | 139,900 | 139,900 | 137,700 | 139,000 | 301 | 695 |
| 2009-08-31 | 138,000 | 139,900 | 137,000 | 139,300 | 529 | 696.50 |
| 2009-08-28 | 135,200 | 137,000 | 135,100 | 136,300 | 401 | 681.50 |
| 2009-08-27 | 137,900 | 137,900 | 135,500 | 136,200 | 308 | 681 |
| 2009-08-26 | 137,800 | 139,200 | 136,900 | 137,200 | 702 | 686 |
| 2009-08-25 | 138,600 | 139,800 | 138,500 | 139,100 | 390 | 695.50 |
| 2009-08-24 | 140,400 | 140,400 | 138,300 | 138,600 | 875 | 693 |
| 2009-08-21 | 140,300 | 140,800 | 137,500 | 140,700 | 496 | 703.50 |
| 2009-08-20 | 140,000 | 141,000 | 139,000 | 141,000 | 522 | 705 |
| 2009-08-19 | 141,300 | 143,000 | 139,200 | 139,600 | 695 | 698 |
| 2009-08-18 | 139,000 | 141,500 | 139,000 | 141,000 | 793 | 705 |
| 2009-08-17 | 141,500 | 143,900 | 141,100 | 142,000 | 1,837 | 710 |
| 2009-08-14 | 139,000 | 141,200 | 137,300 | 140,700 | 1,858 | 703.50 |
| 2009-08-13 | 135,000 | 137,500 | 134,200 | 137,300 | 931 | 686.50 |
| 2009-08-12 | 134,400 | 134,600 | 132,700 | 133,000 | 822 | 665 |
| 2009-08-11 | 133,000 | 136,000 | 132,100 | 134,900 | 1,076 | 674.50 |
| 2009-08-10 | 135,800 | 136,500 | 133,500 | 133,800 | 1,243 | 669 |
| 2009-08-07 | 133,300 | 133,400 | 131,000 | 131,800 | 1,366 | 659 |
| 2009-08-06 | 138,500 | 138,600 | 133,300 | 135,200 | 1,847 | 676 |
| 2009-08-05 | 142,000 | 143,500 | 136,000 | 138,600 | 3,839 | 693 |
| 2009-08-04 | 137,000 | 137,500 | 130,000 | 135,500 | 1,082 | 677.50 |
| 2009-08-03 | 132,300 | 138,600 | 131,500 | 136,600 | 2,217 | 683 |
| 2009-07-31 | 126,500 | 129,600 | 124,600 | 128,300 | 936 | 641.50 |
| 2009-07-30 | 125,000 | 125,300 | 122,700 | 124,500 | 414 | 622.50 |
| 2009-07-29 | 125,300 | 126,200 | 124,000 | 125,000 | 516 | 625 |
| 2009-07-28 | 124,000 | 125,500 | 123,200 | 125,000 | 604 | 625 |
| 2009-07-27 | 122,900 | 125,900 | 122,600 | 123,000 | 954 | 615 |
| 2009-07-24 | 122,900 | 122,900 | 120,000 | 121,600 | 699 | 608 |
| 2009-07-23 | 119,000 | 123,100 | 119,000 | 121,000 | 829 | 605 |
| 2009-07-22 | 120,000 | 120,500 | 118,400 | 118,800 | 1,443 | 594 |
| 2009-07-21 | 121,800 | 122,500 | 120,800 | 120,800 | 1,022 | 604 |
| 2009-07-17 | 122,000 | 122,500 | 121,600 | 121,800 | 126 | 609 |
| 2009-07-16 | 123,200 | 124,000 | 121,700 | 122,000 | 287 | 610 |
| 2009-07-15 | 123,500 | 123,500 | 122,300 | 123,000 | 201 | 615 |
| 2009-07-14 | 123,900 | 124,000 | 121,700 | 123,600 | 305 | 618 |
| 2009-07-13 | 128,000 | 128,000 | 120,000 | 122,200 | 539 | 611 |
| 2009-07-10 | 128,100 | 129,300 | 127,400 | 128,200 | 317 | 641 |
| 2009-07-09 | 128,800 | 129,500 | 127,300 | 127,600 | 455 | 638 |
| 2009-07-08 | 130,600 | 130,700 | 128,700 | 130,000 | 428 | 650 |
| 2009-07-07 | 130,600 | 132,300 | 130,400 | 130,700 | 582 | 653.50 |
| 2009-07-06 | 132,000 | 133,600 | 130,900 | 131,000 | 845 | 655 |
| 2009-07-03 | 131,000 | 132,900 | 130,900 | 132,000 | 550 | 660 |
| 2009-07-02 | 131,200 | 132,400 | 130,500 | 132,400 | 333 | 662 |
| 2009-07-01 | 131,200 | 131,800 | 130,200 | 131,100 | 642 | 655.50 |
| 2009-06-30 | 133,300 | 133,400 | 130,900 | 130,900 | 561 | 654.50 |
| 2009-06-29 | 134,000 | 134,900 | 132,700 | 132,700 | 298 | 663.50 |
| 2009-06-26 | 133,000 | 134,700 | 132,000 | 134,100 | 491 | 670.50 |
| 2009-06-25 | 131,500 | 132,800 | 130,600 | 132,000 | 483 | 660 |
| 2009-06-24 | 130,900 | 132,900 | 130,400 | 131,300 | 561 | 656.50 |
| 2009-06-23 | 131,100 | 133,900 | 129,900 | 130,400 | 1,047 | 652 |
| 2009-06-22 | 134,300 | 134,300 | 130,100 | 133,000 | 1,136 | 665 |
| 2009-06-19 | 136,500 | 136,800 | 133,100 | 134,200 | 1,445 | 671 |
| 2009-06-18 | 136,500 | 138,000 | 135,000 | 136,000 | 995 | 680 |
| 2009-06-17 | 136,000 | 136,500 | 135,600 | 136,100 | 662 | 680.50 |
| 2009-06-16 | 136,400 | 136,400 | 135,500 | 135,900 | 736 | 679.50 |
| 2009-06-15 | 135,400 | 136,900 | 135,300 | 135,900 | 660 | 679.50 |
| 2009-06-12 | 135,300 | 136,400 | 134,100 | 135,300 | 596 | 676.50 |
| 2009-06-11 | 136,800 | 137,700 | 134,900 | 136,500 | 752 | 682.50 |
| 2009-06-10 | 136,100 | 137,800 | 135,700 | 136,800 | 387 | 684 |
| 2009-06-09 | 138,300 | 138,300 | 135,200 | 135,300 | 893 | 676.50 |
| 2009-06-08 | 142,000 | 142,400 | 136,200 | 138,300 | 1,167 | 691.50 |
| 2009-06-05 | 143,900 | 146,100 | 140,400 | 140,900 | 1,536 | 704.50 |
| 2009-06-04 | 138,500 | 140,200 | 138,000 | 140,200 | 737 | 701 |
| 2009-06-03 | 136,900 | 138,800 | 136,800 | 137,800 | 591 | 689 |
| 2009-06-02 | 138,000 | 138,000 | 135,200 | 136,100 | 638 | 680.50 |
| 2009-06-01 | 139,200 | 142,000 | 135,000 | 137,000 | 1,016 | 685 |
| 2009-05-29 | 139,500 | 141,000 | 138,900 | 138,900 | 946 | 694.50 |
| 2009-05-28 | 135,000 | 138,900 | 135,000 | 138,100 | 439 | 690.50 |
| 2009-05-27 | 138,500 | 139,000 | 135,400 | 137,200 | 543 | 686 |
| 2009-05-26 | 135,900 | 138,700 | 135,800 | 137,800 | 487 | 689 |
| 2009-05-25 | 133,000 | 134,500 | 131,000 | 133,400 | 423 | 667 |
| 2009-05-22 | 134,100 | 135,100 | 133,200 | 134,000 | 304 | 670 |
| 2009-05-21 | 134,300 | 136,200 | 133,400 | 136,100 | 455 | 680.50 |
| 2009-05-20 | 137,000 | 137,800 | 134,100 | 135,000 | 380 | 675 |
| 2009-05-19 | 136,800 | 139,000 | 133,200 | 136,000 | 710 | 680 |
| 2009-05-18 | 139,000 | 139,000 | 136,000 | 136,900 | 447 | 684.50 |
| 2009-05-15 | 141,000 | 141,000 | 137,100 | 139,500 | 586 | 697.50 |
| 2009-05-14 | 134,200 | 142,500 | 133,500 | 140,000 | 1,840 | 700 |
| 2009-05-13 | 138,000 | 138,000 | 131,200 | 132,200 | 1,249 | 661 |
| 2009-05-12 | 139,200 | 143,000 | 136,200 | 141,000 | 1,052 | 705 |
| 2009-05-11 | 133,900 | 139,500 | 132,500 | 138,500 | 532 | 692.50 |
| 2009-05-08 | 130,700 | 136,000 | 127,900 | 135,900 | 705 | 679.50 |
| 2009-05-07 | 131,900 | 131,900 | 127,700 | 128,700 | 550 | 643.50 |
| 2009-05-01 | 129,600 | 130,900 | 126,000 | 127,900 | 504 | 639.50 |
| 2009-04-30 | 128,800 | 132,000 | 127,300 | 130,300 | 519 | 651.50 |
| 2009-04-28 | 135,000 | 135,000 | 127,200 | 127,300 | 454 | 636.50 |
| 2009-04-27 | 137,600 | 137,600 | 133,100 | 134,600 | 238 | 673 |
| 2009-04-24 | 136,000 | 137,800 | 133,900 | 136,100 | 534 | 680.50 |
| 2009-04-23 | 128,000 | 139,000 | 127,500 | 139,000 | 2,071 | 695 |
| 2009-04-22 | 125,000 | 127,700 | 124,200 | 126,000 | 831 | 630 |
| 2009-04-21 | 126,900 | 127,000 | 123,100 | 124,100 | 1,440 | 620.50 |
| 2009-04-20 | 131,600 | 132,000 | 126,500 | 127,000 | 1,529 | 635 |
| 2009-04-17 | 126,000 | 132,200 | 125,500 | 130,900 | 1,783 | 654.50 |
| 2009-04-16 | 125,000 | 125,000 | 123,400 | 123,400 | 665 | 617 |
| 2009-04-15 | 127,000 | 127,100 | 122,800 | 124,700 | 1,309 | 623.50 |
| 2009-04-14 | 128,300 | 128,300 | 125,000 | 125,600 | 1,381 | 628 |
| 2009-04-13 | 130,000 | 130,400 | 128,800 | 129,200 | 1,052 | 646 |
| 2009-04-10 | 131,000 | 131,000 | 127,500 | 128,100 | 1,207 | 640.50 |
| 2009-04-09 | 129,000 | 132,500 | 125,500 | 130,100 | 1,299 | 650.50 |
| 2009-04-08 | 131,700 | 133,000 | 125,700 | 128,000 | 1,947 | 640 |
| 2009-04-07 | 138,000 | 139,100 | 133,400 | 133,700 | 2,032 | 668.50 |
| 2009-04-06 | 140,000 | 141,000 | 137,600 | 139,500 | 1,008 | 697.50 |
| 2009-04-03 | 141,100 | 141,100 | 137,500 | 139,200 | 1,321 | 696 |
| 2009-04-02 | 138,500 | 141,500 | 138,500 | 139,200 | 1,178 | 696 |
| 2009-04-01 | 141,000 | 141,000 | 137,100 | 138,500 | 861 | 692.50 |
| 2009-03-31 | 135,000 | 141,000 | 134,500 | 140,600 | 572 | 703 |
| 2009-03-30 | 138,500 | 141,100 | 135,500 | 137,000 | 609 | 685 |
| 2009-03-27 | 139,000 | 141,000 | 138,000 | 140,000 | 873 | 700 |
| 2009-03-26 | 136,000 | 152,700 | 136,000 | 141,000 | 2,389 | 705 |
| 2009-03-25 | 128,100 | 139,000 | 128,000 | 138,000 | 1,109 | 690 |
| 2009-03-24 | 126,200 | 129,900 | 125,500 | 127,700 | 813 | 638.50 |
| 2009-03-23 | 124,000 | 127,700 | 122,700 | 126,000 | 488 | 630 |
| 2009-03-19 | 129,000 | 129,000 | 123,000 | 123,600 | 683 | 618 |
| 2009-03-18 | 126,200 | 126,800 | 125,000 | 125,000 | 341 | 625 |
| 2009-03-17 | 130,000 | 130,000 | 124,000 | 125,000 | 797 | 625 |
| 2009-03-16 | 125,400 | 130,500 | 124,300 | 128,100 | 701 | 640.50 |
| 2009-03-13 | 127,500 | 129,000 | 120,200 | 123,400 | 1,097 | 617 |
| 2009-03-12 | 131,600 | 132,000 | 125,000 | 125,000 | 560 | 625 |
| 2009-03-11 | 133,200 | 136,500 | 130,800 | 135,000 | 380 | 675 |
| 2009-03-10 | 125,500 | 132,500 | 125,000 | 130,800 | 508 | 654 |
| 2009-03-09 | 136,600 | 139,500 | 126,400 | 126,900 | 565 | 634.50 |
| 2009-03-06 | 138,800 | 139,500 | 136,300 | 138,600 | 484 | 693 |
| 2009-03-05 | 141,000 | 141,100 | 137,100 | 138,700 | 647 | 693.50 |
| 2009-03-04 | 139,300 | 141,800 | 139,000 | 141,000 | 584 | 705 |
| 2009-03-03 | 141,500 | 143,500 | 141,000 | 141,200 | 339 | 706 |
| 2009-03-02 | 145,200 | 146,800 | 143,000 | 145,900 | 330 | 729.50 |
| 2009-02-27 | 148,300 | 149,500 | 146,800 | 149,000 | 439 | 745 |
| 2009-02-26 | 145,100 | 149,900 | 145,000 | 148,500 | 1,564 | 742.50 |
| 2009-02-25 | 146,300 | 151,500 | 146,300 | 147,100 | 143 | 735.50 |
| 2009-02-24 | 142,900 | 149,600 | 137,400 | 145,600 | 403 | 728 |
| 2009-02-23 | 148,000 | 151,000 | 140,000 | 146,100 | 430 | 730.50 |
| 2009-02-20 | 155,700 | 158,000 | 151,000 | 153,900 | 946 | 769.50 |
| 2009-02-19 | 148,000 | 160,500 | 143,300 | 158,700 | 2,009 | 793.50 |
| 2009-02-18 | 142,800 | 154,000 | 140,700 | 154,000 | 865 | 770 |
| 2009-02-17 | 144,000 | 146,000 | 141,000 | 144,800 | 709 | 724 |
| 2009-02-16 | 139,800 | 145,000 | 139,800 | 144,700 | 586 | 723.50 |
| 2009-02-13 | 145,900 | 153,000 | 143,500 | 149,800 | 1,731 | 749 |
| 2009-02-12 | 138,600 | 146,100 | 130,000 | 140,200 | 3,492 | 701 |
| 2009-02-10 | 119,000 | 134,800 | 117,000 | 134,600 | 2,481 | 673 |
| 2009-02-09 | 122,000 | 122,500 | 116,800 | 122,000 | 1,465 | 610 |
| 2009-02-06 | 128,200 | 129,000 | 122,800 | 125,700 | 942 | 628.50 |
| 2009-02-05 | 130,000 | 131,100 | 126,000 | 128,000 | 221 | 640 |
| 2009-02-04 | 130,100 | 132,100 | 121,000 | 130,000 | 2,217 | 650 |
| 2009-02-03 | 135,000 | 136,500 | 133,200 | 134,300 | 442 | 671.50 |
| 2009-02-02 | 138,800 | 143,800 | 138,400 | 139,000 | 313 | 695 |
| 2009-01-30 | 135,000 | 142,000 | 135,000 | 140,100 | 625 | 700.50 |
| 2009-01-29 | 131,700 | 138,700 | 131,600 | 135,800 | 358 | 679 |
| 2009-01-28 | 133,500 | 133,800 | 131,100 | 131,700 | 88 | 658.50 |
| 2009-01-27 | 132,000 | 134,000 | 130,500 | 133,700 | 156 | 668.50 |
| 2009-01-26 | 128,300 | 129,800 | 127,000 | 129,100 | 91 | 645.50 |
| 2009-01-23 | 128,700 | 128,800 | 127,900 | 128,400 | 232 | 642 |
| 2009-01-22 | 128,200 | 131,000 | 128,000 | 131,000 | 110 | 655 |
| 2009-01-21 | 128,100 | 131,900 | 123,800 | 128,100 | 333 | 640.50 |
| 2009-01-20 | 142,000 | 142,000 | 129,700 | 130,100 | 553 | 650.50 |
| 2009-01-19 | 134,600 | 141,000 | 133,400 | 138,000 | 854 | 690 |
| 2009-01-16 | 127,800 | 137,500 | 126,000 | 136,600 | 2,060 | 683 |
| 2009-01-15 | 132,100 | 142,500 | 132,000 | 139,800 | 1,422 | 699 |
| 2009-01-14 | 120,000 | 152,000 | 113,600 | 128,100 | 8,252 | 640.50 |
| 2009-01-13 | 140,900 | 141,000 | 133,100 | 133,500 | 957 | 667.50 |
| 2009-01-09 | 150,100 | 151,500 | 148,800 | 149,000 | 1,103 | 745 |
| 2009-01-08 | 150,000 | 160,000 | 149,000 | 152,000 | 1,397 | 760 |
| 2009-01-07 | 149,900 | 153,800 | 149,800 | 150,100 | 1,128 | 750.50 |
| 2009-01-06 | 146,100 | 147,600 | 140,300 | 146,600 | 1,090 | 733 |
| 2009-01-05 | 150,000 | 150,100 | 145,900 | 146,600 | 671 | 733 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
