2784 アルフレッサ 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 | 3,780 | 3,790 | 3,690 | 3,690 | 56,700 | 922.50 |
| 2009-12-29 | 3,760 | 3,800 | 3,750 | 3,780 | 41,300 | 945 |
| 2009-12-28 | 3,770 | 3,800 | 3,750 | 3,770 | 41,700 | 942.50 |
| 2009-12-25 | 3,780 | 3,790 | 3,740 | 3,760 | 41,100 | 940 |
| 2009-12-24 | 3,720 | 3,810 | 3,690 | 3,780 | 145,600 | 945 |
| 2009-12-22 | 3,710 | 3,760 | 3,710 | 3,740 | 63,700 | 935 |
| 2009-12-21 | 3,710 | 3,730 | 3,700 | 3,700 | 25,800 | 925 |
| 2009-12-18 | 3,740 | 3,750 | 3,670 | 3,740 | 63,500 | 935 |
| 2009-12-17 | 3,780 | 3,820 | 3,740 | 3,740 | 83,000 | 935 |
| 2009-12-16 | 3,780 | 3,850 | 3,740 | 3,800 | 130,900 | 950 |
| 2009-12-15 | 3,730 | 3,750 | 3,680 | 3,730 | 99,300 | 932.50 |
| 2009-12-14 | 3,720 | 3,720 | 3,640 | 3,680 | 72,700 | 920 |
| 2009-12-11 | 3,780 | 3,780 | 3,720 | 3,740 | 231,800 | 935 |
| 2009-12-10 | 3,760 | 3,780 | 3,700 | 3,740 | 107,300 | 935 |
| 2009-12-09 | 3,750 | 3,780 | 3,720 | 3,780 | 109,300 | 945 |
| 2009-12-08 | 3,700 | 3,770 | 3,700 | 3,740 | 133,700 | 935 |
| 2009-12-07 | 3,780 | 3,780 | 3,710 | 3,720 | 106,000 | 930 |
| 2009-12-04 | 3,780 | 3,800 | 3,750 | 3,780 | 111,300 | 945 |
| 2009-12-03 | 3,770 | 3,790 | 3,710 | 3,790 | 132,600 | 947.50 |
| 2009-12-02 | 3,780 | 3,790 | 3,720 | 3,730 | 136,300 | 932.50 |
| 2009-12-01 | 3,780 | 3,830 | 3,770 | 3,830 | 145,600 | 957.50 |
| 2009-11-30 | 3,780 | 3,780 | 3,720 | 3,760 | 222,200 | 940 |
| 2009-11-27 | 3,770 | 3,820 | 3,720 | 3,780 | 115,900 | 945 |
| 2009-11-26 | 3,770 | 3,830 | 3,730 | 3,810 | 118,300 | 952.50 |
| 2009-11-25 | 3,790 | 3,810 | 3,750 | 3,770 | 175,600 | 942.50 |
| 2009-11-24 | 3,800 | 3,900 | 3,730 | 3,790 | 283,100 | 947.50 |
| 2009-11-20 | 3,680 | 3,740 | 3,680 | 3,730 | 153,100 | 932.50 |
| 2009-11-19 | 3,640 | 3,680 | 3,630 | 3,680 | 174,900 | 920 |
| 2009-11-18 | 3,640 | 3,680 | 3,570 | 3,600 | 187,200 | 900 |
| 2009-11-17 | 3,700 | 3,720 | 3,640 | 3,640 | 140,200 | 910 |
| 2009-11-16 | 3,760 | 3,760 | 3,710 | 3,720 | 112,000 | 930 |
| 2009-11-13 | 3,700 | 3,770 | 3,670 | 3,750 | 304,700 | 937.50 |
| 2009-11-12 | 3,760 | 3,780 | 3,650 | 3,670 | 253,900 | 917.50 |
| 2009-11-11 | 3,830 | 3,840 | 3,760 | 3,790 | 146,700 | 947.50 |
| 2009-11-10 | 3,810 | 3,840 | 3,780 | 3,810 | 179,400 | 952.50 |
| 2009-11-09 | 3,790 | 3,810 | 3,750 | 3,780 | 164,100 | 945 |
| 2009-11-06 | 3,860 | 3,890 | 3,770 | 3,780 | 132,900 | 945 |
| 2009-11-05 | 3,890 | 3,890 | 3,820 | 3,840 | 150,600 | 960 |
| 2009-11-04 | 3,900 | 3,940 | 3,870 | 3,900 | 122,700 | 975 |
| 2009-11-02 | 3,960 | 3,970 | 3,910 | 3,950 | 176,700 | 987.50 |
| 2009-10-30 | 3,930 | 3,950 | 3,870 | 3,950 | 322,500 | 987.50 |
| 2009-10-29 | 3,880 | 3,910 | 3,820 | 3,910 | 297,200 | 977.50 |
| 2009-10-28 | 3,910 | 3,930 | 3,850 | 3,880 | 274,300 | 970 |
| 2009-10-27 | 3,990 | 3,990 | 3,830 | 3,860 | 275,600 | 965 |
| 2009-10-26 | 3,920 | 3,990 | 3,920 | 3,980 | 211,900 | 995 |
| 2009-10-23 | 4,030 | 4,030 | 3,920 | 3,930 | 251,600 | 982.50 |
| 2009-10-22 | 3,960 | 4,030 | 3,910 | 4,030 | 505,900 | 1,007.50 |
| 2009-10-21 | 3,880 | 4,000 | 3,850 | 3,980 | 922,400 | 995 |
| 2009-10-20 | 3,750 | 3,850 | 3,710 | 3,840 | 539,000 | 960 |
| 2009-10-19 | 3,720 | 3,730 | 3,670 | 3,700 | 157,600 | 925 |
| 2009-10-16 | 3,740 | 3,750 | 3,720 | 3,740 | 288,500 | 935 |
| 2009-10-15 | 3,750 | 3,750 | 3,690 | 3,740 | 347,400 | 935 |
| 2009-10-14 | 3,620 | 3,750 | 3,590 | 3,740 | 682,200 | 935 |
| 2009-10-13 | 3,630 | 3,640 | 3,590 | 3,600 | 174,300 | 900 |
| 2009-10-09 | 3,600 | 3,630 | 3,600 | 3,610 | 118,000 | 902.50 |
| 2009-10-08 | 3,630 | 3,650 | 3,580 | 3,600 | 188,300 | 900 |
| 2009-10-07 | 3,640 | 3,650 | 3,570 | 3,600 | 264,000 | 900 |
| 2009-10-06 | 3,660 | 3,670 | 3,570 | 3,640 | 370,000 | 910 |
| 2009-10-05 | 3,670 | 3,690 | 3,650 | 3,680 | 228,000 | 920 |
| 2009-10-02 | 3,620 | 3,670 | 3,610 | 3,620 | 338,000 | 905 |
| 2009-10-01 | 3,690 | 3,710 | 3,650 | 3,690 | 375,700 | 922.50 |
| 2009-09-30 | 3,630 | 3,670 | 3,620 | 3,660 | 296,100 | 915 |
| 2009-09-29 | 3,580 | 3,630 | 3,550 | 3,630 | 388,600 | 907.50 |
| 2009-09-28 | 3,530 | 3,580 | 3,500 | 3,530 | 286,800 | 882.50 |
| 2009-09-25 | 3,680 | 3,680 | 3,520 | 3,580 | 474,900 | 895 |
| 2009-09-24 | 3,750 | 3,750 | 3,670 | 3,720 | 416,400 | 930 |
| 2009-09-18 | 3,740 | 3,750 | 3,710 | 3,740 | 404,200 | 935 |
| 2009-09-17 | 3,750 | 3,770 | 3,710 | 3,750 | 2,356,500 | 937.50 |
| 2009-09-16 | 3,900 | 3,960 | 3,830 | 3,850 | 606,500 | 962.50 |
| 2009-09-15 | 3,880 | 3,910 | 3,880 | 3,900 | 211,300 | 975 |
| 2009-09-14 | 3,930 | 3,980 | 3,870 | 3,910 | 385,800 | 977.50 |
| 2009-09-11 | 3,930 | 3,950 | 3,860 | 3,920 | 421,800 | 980 |
| 2009-09-10 | 3,780 | 3,980 | 3,770 | 3,930 | 2,459,800 | 982.50 |
| 2009-09-09 | 3,840 | 3,840 | 3,710 | 3,800 | 2,611,700 | 950 |
| 2009-09-08 | 3,980 | 4,000 | 3,920 | 3,930 | 356,400 | 982.50 |
| 2009-09-07 | 4,120 | 4,140 | 4,000 | 4,010 | 203,300 | 1,002.50 |
| 2009-09-04 | 4,140 | 4,160 | 4,120 | 4,150 | 113,600 | 1,037.50 |
| 2009-09-03 | 4,230 | 4,250 | 4,120 | 4,140 | 292,300 | 1,035 |
| 2009-09-02 | 4,210 | 4,270 | 4,170 | 4,260 | 322,200 | 1,065 |
| 2009-09-01 | 4,180 | 4,230 | 4,150 | 4,220 | 204,800 | 1,055 |
| 2009-08-31 | 4,240 | 4,290 | 4,160 | 4,210 | 306,500 | 1,052.50 |
| 2009-08-28 | 4,230 | 4,240 | 4,180 | 4,210 | 868,700 | 1,052.50 |
| 2009-08-27 | 4,730 | 4,740 | 4,610 | 4,680 | 91,500 | 1,170 |
| 2009-08-26 | 4,640 | 4,730 | 4,590 | 4,690 | 101,900 | 1,172.50 |
| 2009-08-25 | 4,630 | 4,640 | 4,520 | 4,560 | 96,500 | 1,140 |
| 2009-08-24 | 4,720 | 4,790 | 4,620 | 4,640 | 131,000 | 1,160 |
| 2009-08-21 | 4,520 | 4,610 | 4,520 | 4,610 | 160,200 | 1,152.50 |
| 2009-08-20 | 4,440 | 4,510 | 4,390 | 4,500 | 146,100 | 1,125 |
| 2009-08-19 | 4,380 | 4,470 | 4,380 | 4,410 | 83,600 | 1,102.50 |
| 2009-08-18 | 4,320 | 4,430 | 4,320 | 4,370 | 68,100 | 1,092.50 |
| 2009-08-17 | 4,380 | 4,410 | 4,320 | 4,370 | 98,300 | 1,092.50 |
| 2009-08-14 | 4,390 | 4,390 | 4,340 | 4,380 | 57,200 | 1,095 |
| 2009-08-13 | 4,290 | 4,350 | 4,220 | 4,290 | 104,300 | 1,072.50 |
| 2009-08-12 | 4,410 | 4,490 | 4,260 | 4,290 | 354,700 | 1,072.50 |
| 2009-08-11 | 4,310 | 4,370 | 4,260 | 4,370 | 304,600 | 1,092.50 |
| 2009-08-10 | 4,400 | 4,410 | 4,290 | 4,310 | 180,600 | 1,077.50 |
| 2009-08-07 | 4,490 | 4,520 | 4,330 | 4,400 | 223,500 | 1,100 |
| 2009-08-06 | 4,500 | 4,520 | 4,400 | 4,490 | 183,500 | 1,122.50 |
| 2009-08-05 | 4,920 | 4,920 | 4,370 | 4,480 | 432,300 | 1,120 |
| 2009-08-04 | 5,040 | 5,140 | 4,940 | 5,020 | 176,600 | 1,255 |
| 2009-08-03 | 4,950 | 5,020 | 4,910 | 4,910 | 113,500 | 1,227.50 |
| 2009-07-31 | 4,800 | 4,850 | 4,750 | 4,800 | 77,900 | 1,200 |
| 2009-07-30 | 4,870 | 4,900 | 4,730 | 4,750 | 104,500 | 1,187.50 |
| 2009-07-29 | 4,850 | 5,060 | 4,820 | 4,920 | 194,400 | 1,230 |
| 2009-07-28 | 4,810 | 4,850 | 4,760 | 4,800 | 57,900 | 1,200 |
| 2009-07-27 | 4,700 | 4,840 | 4,670 | 4,760 | 103,100 | 1,190 |
| 2009-07-24 | 4,690 | 4,690 | 4,540 | 4,600 | 69,200 | 1,150 |
| 2009-07-23 | 4,620 | 4,680 | 4,580 | 4,590 | 35,100 | 1,147.50 |
| 2009-07-22 | 4,570 | 4,650 | 4,560 | 4,620 | 50,800 | 1,155 |
| 2009-07-21 | 4,460 | 4,520 | 4,460 | 4,520 | 65,000 | 1,130 |
| 2009-07-17 | 4,470 | 4,480 | 4,430 | 4,440 | 32,300 | 1,110 |
| 2009-07-16 | 4,450 | 4,470 | 4,420 | 4,420 | 40,400 | 1,105 |
| 2009-07-15 | 4,450 | 4,570 | 4,410 | 4,410 | 86,600 | 1,102.50 |
| 2009-07-14 | 4,490 | 4,510 | 4,330 | 4,410 | 90,500 | 1,102.50 |
| 2009-07-13 | 4,510 | 4,670 | 4,470 | 4,500 | 184,300 | 1,125 |
| 2009-07-10 | 4,420 | 4,500 | 4,410 | 4,480 | 45,100 | 1,120 |
| 2009-07-09 | 4,380 | 4,490 | 4,380 | 4,470 | 88,500 | 1,117.50 |
| 2009-07-08 | 4,460 | 4,510 | 4,420 | 4,430 | 106,700 | 1,107.50 |
| 2009-07-07 | 4,450 | 4,600 | 4,420 | 4,510 | 122,100 | 1,127.50 |
| 2009-07-06 | 4,380 | 4,470 | 4,350 | 4,440 | 52,500 | 1,110 |
| 2009-07-03 | 4,460 | 4,460 | 4,360 | 4,400 | 112,100 | 1,100 |
| 2009-07-02 | 4,450 | 4,570 | 4,430 | 4,530 | 95,300 | 1,132.50 |
| 2009-07-01 | 4,400 | 4,440 | 4,370 | 4,400 | 82,800 | 1,100 |
| 2009-06-30 | 4,370 | 4,460 | 4,370 | 4,450 | 92,500 | 1,112.50 |
| 2009-06-29 | 4,360 | 4,420 | 4,320 | 4,320 | 71,900 | 1,080 |
| 2009-06-26 | 4,260 | 4,310 | 4,250 | 4,310 | 52,400 | 1,077.50 |
| 2009-06-25 | 4,130 | 4,260 | 4,130 | 4,240 | 120,300 | 1,060 |
| 2009-06-24 | 4,130 | 4,150 | 4,080 | 4,120 | 70,600 | 1,030 |
| 2009-06-23 | 4,110 | 4,130 | 4,040 | 4,120 | 90,900 | 1,030 |
| 2009-06-22 | 4,140 | 4,170 | 4,090 | 4,150 | 117,300 | 1,037.50 |
| 2009-06-19 | 4,090 | 4,180 | 4,060 | 4,100 | 51,400 | 1,025 |
| 2009-06-18 | 4,070 | 4,100 | 4,050 | 4,090 | 43,500 | 1,022.50 |
| 2009-06-17 | 4,050 | 4,140 | 4,050 | 4,100 | 61,900 | 1,025 |
| 2009-06-16 | 4,160 | 4,180 | 4,050 | 4,090 | 100,100 | 1,022.50 |
| 2009-06-15 | 4,170 | 4,220 | 4,140 | 4,210 | 45,800 | 1,052.50 |
| 2009-06-12 | 4,180 | 4,180 | 4,060 | 4,140 | 174,100 | 1,035 |
| 2009-06-11 | 4,150 | 4,150 | 4,090 | 4,140 | 54,100 | 1,035 |
| 2009-06-10 | 4,130 | 4,190 | 4,090 | 4,160 | 82,000 | 1,040 |
| 2009-06-09 | 4,120 | 4,150 | 4,080 | 4,100 | 44,500 | 1,025 |
| 2009-06-08 | 4,060 | 4,160 | 4,060 | 4,120 | 97,400 | 1,030 |
| 2009-06-05 | 4,030 | 4,060 | 4,010 | 4,040 | 56,400 | 1,010 |
| 2009-06-04 | 4,010 | 4,080 | 3,980 | 4,030 | 136,300 | 1,007.50 |
| 2009-06-03 | 3,970 | 4,080 | 3,950 | 4,050 | 137,800 | 1,012.50 |
| 2009-06-02 | 4,060 | 4,060 | 3,990 | 4,000 | 84,900 | 1,000 |
| 2009-06-01 | 3,950 | 3,990 | 3,890 | 3,980 | 100,500 | 995 |
| 2009-05-29 | 3,920 | 3,960 | 3,830 | 3,950 | 179,400 | 987.50 |
| 2009-05-28 | 3,880 | 3,930 | 3,870 | 3,910 | 52,600 | 977.50 |
| 2009-05-27 | 3,930 | 3,940 | 3,880 | 3,920 | 36,400 | 980 |
| 2009-05-26 | 3,950 | 3,950 | 3,880 | 3,930 | 48,800 | 982.50 |
| 2009-05-25 | 3,930 | 4,000 | 3,900 | 3,940 | 74,200 | 985 |
| 2009-05-22 | 3,950 | 3,970 | 3,900 | 3,930 | 47,200 | 982.50 |
| 2009-05-21 | 3,990 | 3,990 | 3,880 | 3,960 | 125,000 | 990 |
| 2009-05-20 | 4,020 | 4,070 | 4,000 | 4,040 | 73,900 | 1,010 |
| 2009-05-19 | 4,030 | 4,030 | 3,930 | 3,980 | 68,000 | 995 |
| 2009-05-18 | 3,920 | 4,050 | 3,910 | 3,970 | 63,400 | 992.50 |
| 2009-05-15 | 3,920 | 3,940 | 3,870 | 3,920 | 36,700 | 980 |
| 2009-05-14 | 3,890 | 3,960 | 3,840 | 3,920 | 76,000 | 980 |
| 2009-05-13 | 3,940 | 4,000 | 3,870 | 3,970 | 79,400 | 992.50 |
| 2009-05-12 | 3,860 | 3,920 | 3,860 | 3,890 | 30,100 | 972.50 |
| 2009-05-11 | 3,880 | 3,970 | 3,860 | 3,960 | 41,700 | 990 |
| 2009-05-08 | 3,950 | 3,950 | 3,830 | 3,930 | 106,700 | 982.50 |
| 2009-05-07 | 3,830 | 3,980 | 3,780 | 3,960 | 164,400 | 990 |
| 2009-05-01 | 3,850 | 3,940 | 3,830 | 3,870 | 153,100 | 967.50 |
| 2009-04-30 | 3,670 | 3,820 | 3,650 | 3,790 | 282,100 | 947.50 |
| 2009-04-28 | 3,590 | 3,650 | 3,470 | 3,470 | 85,000 | 867.50 |
| 2009-04-27 | 3,630 | 3,720 | 3,560 | 3,580 | 127,000 | 895 |
| 2009-04-24 | 3,590 | 3,600 | 3,510 | 3,520 | 53,100 | 880 |
| 2009-04-23 | 3,580 | 3,590 | 3,510 | 3,590 | 72,700 | 897.50 |
| 2009-04-22 | 3,530 | 3,630 | 3,480 | 3,570 | 157,400 | 892.50 |
| 2009-04-21 | 3,500 | 3,500 | 3,370 | 3,480 | 143,400 | 870 |
| 2009-04-20 | 3,540 | 3,570 | 3,500 | 3,520 | 47,200 | 880 |
| 2009-04-17 | 3,580 | 3,580 | 3,480 | 3,500 | 47,300 | 875 |
| 2009-04-16 | 3,520 | 3,610 | 3,500 | 3,530 | 66,700 | 882.50 |
| 2009-04-15 | 3,610 | 3,620 | 3,410 | 3,460 | 151,000 | 865 |
| 2009-04-14 | 3,550 | 3,600 | 3,540 | 3,600 | 50,300 | 900 |
| 2009-04-13 | 3,520 | 3,550 | 3,510 | 3,530 | 37,900 | 882.50 |
| 2009-04-10 | 3,620 | 3,620 | 3,480 | 3,510 | 81,500 | 877.50 |
| 2009-04-09 | 3,650 | 3,670 | 3,600 | 3,610 | 60,300 | 902.50 |
| 2009-04-08 | 3,650 | 3,650 | 3,580 | 3,650 | 68,200 | 912.50 |
| 2009-04-07 | 3,620 | 3,690 | 3,600 | 3,680 | 48,100 | 920 |
| 2009-04-06 | 3,740 | 3,740 | 3,620 | 3,620 | 115,800 | 905 |
| 2009-04-03 | 3,800 | 3,820 | 3,710 | 3,750 | 75,600 | 937.50 |
| 2009-04-02 | 3,660 | 3,750 | 3,650 | 3,750 | 51,100 | 937.50 |
| 2009-04-01 | 3,590 | 3,680 | 3,520 | 3,660 | 95,200 | 915 |
| 2009-03-31 | 3,760 | 3,760 | 3,560 | 3,580 | 138,700 | 895 |
| 2009-03-30 | 3,920 | 3,940 | 3,750 | 3,760 | 87,700 | 940 |
| 2009-03-27 | 3,980 | 4,030 | 3,900 | 3,910 | 95,300 | 977.50 |
| 2009-03-26 | 3,830 | 3,930 | 3,800 | 3,930 | 94,200 | 982.50 |
| 2009-03-25 | 3,680 | 3,970 | 3,680 | 3,970 | 208,200 | 992.50 |
| 2009-03-24 | 4,000 | 4,060 | 3,870 | 4,030 | 140,400 | 1,007.50 |
| 2009-03-23 | 3,850 | 3,970 | 3,840 | 3,970 | 110,200 | 992.50 |
| 2009-03-19 | 3,820 | 3,860 | 3,790 | 3,790 | 97,500 | 947.50 |
| 2009-03-18 | 3,690 | 3,790 | 3,670 | 3,770 | 60,100 | 942.50 |
| 2009-03-17 | 3,770 | 3,810 | 3,710 | 3,770 | 61,900 | 942.50 |
| 2009-03-16 | 3,650 | 3,780 | 3,650 | 3,710 | 84,900 | 927.50 |
| 2009-03-13 | 3,610 | 3,650 | 3,560 | 3,600 | 153,100 | 900 |
| 2009-03-12 | 3,650 | 3,690 | 3,630 | 3,660 | 58,300 | 915 |
| 2009-03-11 | 3,800 | 3,840 | 3,710 | 3,730 | 72,200 | 932.50 |
| 2009-03-10 | 3,720 | 3,770 | 3,570 | 3,610 | 98,300 | 902.50 |
| 2009-03-09 | 3,840 | 3,860 | 3,740 | 3,770 | 67,700 | 942.50 |
| 2009-03-06 | 3,780 | 3,830 | 3,730 | 3,750 | 79,500 | 937.50 |
| 2009-03-05 | 3,810 | 3,850 | 3,750 | 3,770 | 73,100 | 942.50 |
| 2009-03-04 | 3,620 | 3,730 | 3,580 | 3,720 | 70,300 | 930 |
| 2009-03-03 | 3,710 | 3,730 | 3,630 | 3,670 | 121,700 | 917.50 |
| 2009-03-02 | 3,670 | 3,760 | 3,670 | 3,760 | 87,100 | 940 |
| 2009-02-27 | 3,840 | 3,840 | 3,720 | 3,830 | 105,600 | 957.50 |
| 2009-02-26 | 3,810 | 3,920 | 3,810 | 3,830 | 102,900 | 957.50 |
| 2009-02-25 | 3,800 | 3,820 | 3,720 | 3,760 | 163,700 | 940 |
| 2009-02-24 | 3,710 | 3,780 | 3,680 | 3,750 | 128,600 | 937.50 |
| 2009-02-23 | 3,710 | 3,760 | 3,690 | 3,750 | 83,600 | 937.50 |
| 2009-02-20 | 3,830 | 3,830 | 3,730 | 3,760 | 82,600 | 940 |
| 2009-02-19 | 3,790 | 3,810 | 3,720 | 3,790 | 122,700 | 947.50 |
| 2009-02-18 | 3,790 | 3,840 | 3,750 | 3,800 | 116,900 | 950 |
| 2009-02-17 | 3,750 | 3,850 | 3,720 | 3,780 | 253,800 | 945 |
| 2009-02-16 | 3,680 | 3,830 | 3,680 | 3,800 | 269,800 | 950 |
| 2009-02-13 | 3,620 | 3,700 | 3,590 | 3,640 | 200,900 | 910 |
| 2009-02-12 | 3,490 | 3,550 | 3,450 | 3,470 | 194,800 | 867.50 |
| 2009-02-10 | 3,540 | 3,630 | 3,470 | 3,490 | 107,800 | 872.50 |
| 2009-02-09 | 3,600 | 3,640 | 3,520 | 3,540 | 132,300 | 885 |
| 2009-02-06 | 3,540 | 3,620 | 3,500 | 3,550 | 246,500 | 887.50 |
| 2009-02-05 | 3,730 | 3,730 | 3,500 | 3,530 | 327,200 | 882.50 |
| 2009-02-04 | 3,590 | 3,680 | 3,500 | 3,680 | 340,700 | 920 |
| 2009-02-03 | 3,800 | 3,860 | 3,630 | 3,640 | 362,100 | 910 |
| 2009-02-02 | 3,820 | 3,820 | 3,700 | 3,750 | 425,000 | 937.50 |
| 2009-01-30 | 3,840 | 3,840 | 3,770 | 3,830 | 145,400 | 957.50 |
| 2009-01-29 | 3,860 | 3,860 | 3,770 | 3,840 | 196,000 | 960 |
| 2009-01-28 | 3,870 | 3,900 | 3,810 | 3,810 | 186,700 | 952.50 |
| 2009-01-27 | 3,730 | 3,840 | 3,710 | 3,820 | 186,000 | 955 |
| 2009-01-26 | 3,680 | 3,780 | 3,660 | 3,680 | 325,000 | 920 |
| 2009-01-23 | 3,650 | 3,650 | 3,560 | 3,590 | 303,300 | 897.50 |
| 2009-01-22 | 3,590 | 3,630 | 3,560 | 3,600 | 196,600 | 900 |
| 2009-01-21 | 3,440 | 3,580 | 3,350 | 3,530 | 278,100 | 882.50 |
| 2009-01-20 | 3,440 | 3,490 | 3,370 | 3,470 | 235,200 | 867.50 |
| 2009-01-19 | 3,550 | 3,630 | 3,430 | 3,490 | 255,700 | 872.50 |
| 2009-01-16 | 3,540 | 3,590 | 3,500 | 3,550 | 219,000 | 887.50 |
| 2009-01-15 | 3,510 | 3,600 | 3,400 | 3,450 | 246,000 | 862.50 |
| 2009-01-14 | 3,570 | 3,670 | 3,560 | 3,610 | 208,900 | 902.50 |
| 2009-01-13 | 3,640 | 3,680 | 3,530 | 3,620 | 329,300 | 905 |
| 2009-01-09 | 3,840 | 3,850 | 3,540 | 3,590 | 667,800 | 897.50 |
| 2009-01-08 | 4,030 | 4,110 | 4,010 | 4,040 | 100,900 | 1,010 |
| 2009-01-07 | 4,070 | 4,120 | 4,050 | 4,080 | 144,200 | 1,020 |
| 2009-01-06 | 4,110 | 4,120 | 3,950 | 3,950 | 158,500 | 987.50 |
| 2009-01-05 | 4,380 | 4,380 | 4,140 | 4,140 | 40,900 | 1,035 |
分割・併合履歴 ： [2014-09-26]1株→4株
