2798 (株)ワイズテーブルコーポレーション 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 | 104,100 | 104,400 | 103,500 | 103,500 | 12 | 1,035 |
| 2009-12-29 | 101,000 | 103,000 | 101,000 | 103,000 | 7 | 1,030 |
| 2009-12-28 | 101,000 | 101,000 | 100,300 | 101,000 | 18 | 1,010 |
| 2009-12-25 | 100,800 | 100,900 | 100,300 | 100,300 | 12 | 1,003 |
| 2009-12-24 | 99,700 | 101,000 | 99,600 | 100,000 | 23 | 1,000 |
| 2009-12-22 | 99,300 | 99,300 | 99,100 | 99,300 | 10 | 993 |
| 2009-12-21 | 101,000 | 101,000 | 99,000 | 99,400 | 25 | 994 |
| 2009-12-18 | 99,500 | 99,800 | 99,500 | 99,800 | 6 | 998 |
| 2009-12-17 | 99,500 | 99,500 | 99,200 | 99,500 | 4 | 995 |
| 2009-12-16 | 98,700 | 99,500 | 98,700 | 99,500 | 13 | 995 |
| 2009-12-15 | 99,000 | 99,000 | 98,700 | 98,700 | 4 | 987 |
| 2009-12-14 | 99,000 | 99,000 | 99,000 | 99,000 | 8 | 990 |
| 2009-12-11 | 98,100 | 98,800 | 98,100 | 98,800 | 2 | 988 |
| 2009-12-10 | 99,300 | 99,300 | 98,000 | 98,000 | 13 | 980 |
| 2009-12-09 | 98,600 | 98,600 | 98,600 | 98,600 | 5 | 986 |
| 2009-12-08 | 99,000 | 99,000 | 99,000 | 99,000 | 9 | 990 |
| 2009-12-07 | 99,000 | 99,900 | 99,000 | 99,000 | 10 | 990 |
| 2009-12-04 | 98,900 | 98,900 | 98,900 | 98,900 | 5 | 989 |
| 2009-12-03 | 98,800 | 99,000 | 98,000 | 98,900 | 7 | 989 |
| 2009-12-02 | 97,400 | 98,800 | 97,400 | 98,800 | 8 | 988 |
| 2009-12-01 | 97,000 | 97,900 | 97,000 | 97,300 | 19 | 973 |
| 2009-11-30 | 98,000 | 98,000 | 97,300 | 97,700 | 11 | 977 |
| 2009-11-27 | 98,400 | 99,000 | 98,100 | 99,000 | 7 | 990 |
| 2009-11-26 | 98,900 | 98,900 | 98,900 | 98,900 | 2 | 989 |
| 2009-11-25 | 98,100 | 98,500 | 98,000 | 98,500 | 9 | 985 |
| 2009-11-24 | 99,500 | 99,500 | 98,100 | 98,100 | 14 | 981 |
| 2009-11-20 | 97,600 | 99,200 | 97,300 | 99,200 | 12 | 992 |
| 2009-11-19 | 98,200 | 98,200 | 97,500 | 97,600 | 8 | 976 |
| 2009-11-18 | 99,700 | 99,700 | 98,000 | 98,000 | 6 | 980 |
| 2009-11-17 | 98,700 | 99,000 | 98,700 | 98,800 | 7 | 988 |
| 2009-11-16 | 98,500 | 99,400 | 98,000 | 99,400 | 27 | 994 |
| 2009-11-13 | 99,400 | 99,400 | 98,900 | 99,000 | 12 | 990 |
| 2009-11-12 | 99,500 | 99,500 | 99,300 | 99,400 | 7 | 994 |
| 2009-11-11 | 99,800 | 99,900 | 99,600 | 99,600 | 6 | 996 |
| 2009-11-10 | 99,800 | 100,300 | 99,500 | 100,000 | 10 | 1,000 |
| 2009-11-09 | 99,800 | 101,000 | 99,200 | 99,600 | 21 | 996 |
| 2009-11-06 | 99,100 | 99,600 | 99,100 | 99,300 | 10 | 993 |
| 2009-11-05 | 99,400 | 99,800 | 99,000 | 99,100 | 11 | 991 |
| 2009-11-04 | 99,100 | 99,100 | 98,900 | 98,900 | 8 | 989 |
| 2009-11-02 | 98,500 | 99,500 | 98,500 | 99,500 | 19 | 995 |
| 2009-10-30 | 99,500 | 99,500 | 98,500 | 98,900 | 27 | 989 |
| 2009-10-29 | 99,100 | 99,700 | 98,500 | 99,700 | 47 | 997 |
| 2009-10-28 | 106,000 | 106,000 | 98,000 | 99,600 | 124 | 996 |
| 2009-10-27 | 109,800 | 109,800 | 109,500 | 109,500 | 8 | 1,095 |
| 2009-10-26 | 110,600 | 110,700 | 109,500 | 110,000 | 11 | 1,100 |
| 2009-10-23 | 110,800 | 110,800 | 110,000 | 110,700 | 4 | 1,107 |
| 2009-10-22 | 110,500 | 110,500 | 110,000 | 110,000 | 3 | 1,100 |
| 2009-10-21 | 110,500 | 110,500 | 110,500 | 110,500 | 1 | 1,105 |
| 2009-10-20 | 110,000 | 112,000 | 110,000 | 112,000 | 3 | 1,120 |
| 2009-10-19 | 110,000 | 110,100 | 110,000 | 110,000 | 3 | 1,100 |
| 2009-10-16 | 111,500 | 111,500 | 111,000 | 111,000 | 3 | 1,110 |
| 2009-10-15 | 111,000 | 111,000 | 110,000 | 111,000 | 7 | 1,110 |
| 2009-10-14 | 112,000 | 113,000 | 108,200 | 111,000 | 8 | 1,110 |
| 2009-10-13 | 112,200 | 112,200 | 108,000 | 108,000 | 15 | 1,080 |
| 2009-10-09 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2009-10-08 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2009-10-07 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 1,120 |
| 2009-10-06 | 111,100 | 112,200 | 111,100 | 112,200 | 3 | 1,122 |
| 2009-10-05 | 111,900 | 112,000 | 111,000 | 111,000 | 7 | 1,110 |
| 2009-10-02 | 112,100 | 112,300 | 112,000 | 112,000 | 12 | 1,120 |
| 2009-10-01 | 112,600 | 113,400 | 112,600 | 113,400 | 4 | 1,134 |
| 2009-09-30 | 115,100 | 115,100 | 113,000 | 113,400 | 9 | 1,134 |
| 2009-09-29 | 116,700 | 116,700 | 116,000 | 116,000 | 9 | 1,160 |
| 2009-09-28 | 118,100 | 118,200 | 118,000 | 118,000 | 8 | 1,180 |
| 2009-09-25 | 118,100 | 118,100 | 118,100 | 118,100 | 1 | 1,181 |
| 2009-09-24 | 120,000 | 120,000 | 118,100 | 118,100 | 5 | 1,181 |
| 2009-09-18 | 118,500 | 120,000 | 118,500 | 120,000 | 2 | 1,200 |
| 2009-09-17 | 122,500 | 122,500 | 118,800 | 118,800 | 8 | 1,188 |
| 2009-09-16 | 121,000 | 121,000 | 119,000 | 119,000 | 9 | 1,190 |
| 2009-09-15 | 120,000 | 121,000 | 120,000 | 121,000 | 7 | 1,210 |
| 2009-09-14 | 119,100 | 120,000 | 119,100 | 120,000 | 2 | 1,200 |
| 2009-09-11 | 119,200 | 120,000 | 119,100 | 120,000 | 5 | 1,200 |
| 2009-09-10 | 119,900 | 120,500 | 119,300 | 120,500 | 6 | 1,205 |
| 2009-09-09 | 122,000 | 122,000 | 119,700 | 119,700 | 5 | 1,197 |
| 2009-09-08 | 118,500 | 121,000 | 118,500 | 119,100 | 12 | 1,191 |
| 2009-09-07 | 119,000 | 119,000 | 118,400 | 118,500 | 9 | 1,185 |
| 2009-09-04 | 118,200 | 119,000 | 118,000 | 119,000 | 7 | 1,190 |
| 2009-09-03 | 119,900 | 120,000 | 118,100 | 118,200 | 8 | 1,182 |
| 2009-09-02 | 117,300 | 118,500 | 117,300 | 118,500 | 11 | 1,185 |
| 2009-09-01 | 118,000 | 119,500 | 118,000 | 118,300 | 10 | 1,183 |
| 2009-08-31 | 118,600 | 118,600 | 118,000 | 118,000 | 11 | 1,180 |
| 2009-08-28 | 119,600 | 119,600 | 117,200 | 117,200 | 8 | 1,172 |
| 2009-08-27 | 120,100 | 120,400 | 117,500 | 118,700 | 32 | 1,187 |
| 2009-08-26 | 121,400 | 122,900 | 121,200 | 121,200 | 89 | 1,212 |
| 2009-08-25 | 128,500 | 128,500 | 126,200 | 127,100 | 74 | 1,271 |
| 2009-08-24 | 125,600 | 126,900 | 125,500 | 126,600 | 39 | 1,266 |
| 2009-08-21 | 125,100 | 126,200 | 125,100 | 125,400 | 33 | 1,254 |
| 2009-08-20 | 127,900 | 127,900 | 126,600 | 126,600 | 23 | 1,266 |
| 2009-08-19 | 130,000 | 130,000 | 126,600 | 126,600 | 24 | 1,266 |
| 2009-08-18 | 129,800 | 129,800 | 129,000 | 129,500 | 23 | 1,295 |
| 2009-08-17 | 130,900 | 131,500 | 130,100 | 130,100 | 24 | 1,301 |
| 2009-08-14 | 131,100 | 131,500 | 130,200 | 130,900 | 8 | 1,309 |
| 2009-08-13 | 130,800 | 130,800 | 129,800 | 130,500 | 14 | 1,305 |
| 2009-08-12 | 130,400 | 130,800 | 130,000 | 130,800 | 15 | 1,308 |
| 2009-08-11 | 132,100 | 132,400 | 130,200 | 131,000 | 13 | 1,310 |
| 2009-08-10 | 132,100 | 132,300 | 131,500 | 131,500 | 13 | 1,315 |
| 2009-08-07 | 129,900 | 130,000 | 128,600 | 130,000 | 31 | 1,300 |
| 2009-08-06 | 129,400 | 129,400 | 128,500 | 128,500 | 9 | 1,285 |
| 2009-08-05 | 129,800 | 129,800 | 129,000 | 129,100 | 9 | 1,291 |
| 2009-08-04 | 129,000 | 129,500 | 128,700 | 129,300 | 14 | 1,293 |
| 2009-08-03 | 127,800 | 128,000 | 127,200 | 128,000 | 22 | 1,280 |
| 2009-07-31 | 125,700 | 126,000 | 125,600 | 126,000 | 15 | 1,260 |
| 2009-07-30 | 125,800 | 125,800 | 125,000 | 125,600 | 12 | 1,256 |
| 2009-07-29 | 123,600 | 124,800 | 123,600 | 124,600 | 12 | 1,246 |
| 2009-07-28 | 124,000 | 124,000 | 123,300 | 123,300 | 9 | 1,233 |
| 2009-07-27 | 125,000 | 125,200 | 122,200 | 122,200 | 41 | 1,222 |
| 2009-07-24 | 127,700 | 128,000 | 124,500 | 125,900 | 24 | 1,259 |
| 2009-07-23 | 127,700 | 127,700 | 125,700 | 125,700 | 8 | 1,257 |
| 2009-07-22 | 126,700 | 127,700 | 125,000 | 127,700 | 10 | 1,277 |
| 2009-07-21 | 121,800 | 125,000 | 121,800 | 125,000 | 2 | 1,250 |
| 2009-07-17 | 125,100 | 125,100 | 121,400 | 121,600 | 10 | 1,216 |
| 2009-07-16 | 123,400 | 125,000 | 123,400 | 125,000 | 28 | 1,250 |
| 2009-07-15 | 120,300 | 124,000 | 120,300 | 123,100 | 67 | 1,231 |
| 2009-07-14 | 119,500 | 121,500 | 118,100 | 119,500 | 12 | 1,195 |
| 2009-07-13 | 120,200 | 120,600 | 116,000 | 117,000 | 25 | 1,170 |
| 2009-07-10 | 125,000 | 125,000 | 121,500 | 121,500 | 14 | 1,215 |
| 2009-07-09 | 126,100 | 126,800 | 126,000 | 126,800 | 18 | 1,268 |
| 2009-07-08 | 129,000 | 129,000 | 126,700 | 127,000 | 9 | 1,270 |
| 2009-07-07 | 128,100 | 129,000 | 128,100 | 129,000 | 4 | 1,290 |
| 2009-07-06 | 127,100 | 130,000 | 127,100 | 128,000 | 15 | 1,280 |
| 2009-07-03 | 127,100 | 127,200 | 126,000 | 126,000 | 7 | 1,260 |
| 2009-07-02 | 128,100 | 129,100 | 128,100 | 129,000 | 10 | 1,290 |
| 2009-07-01 | 126,700 | 130,000 | 126,700 | 127,500 | 22 | 1,275 |
| 2009-06-30 | 120,400 | 129,000 | 120,400 | 125,400 | 168 | 1,254 |
| 2009-06-29 | 117,800 | 137,300 | 116,600 | 118,600 | 127 | 1,186 |
| 2009-06-26 | 116,500 | 117,500 | 116,500 | 117,300 | 9 | 1,173 |
| 2009-06-25 | 117,400 | 117,400 | 116,200 | 117,200 | 6 | 1,172 |
| 2009-06-24 | 115,100 | 117,100 | 115,000 | 117,100 | 8 | 1,171 |
| 2009-06-23 | 115,100 | 116,000 | 114,800 | 116,000 | 10 | 1,160 |
| 2009-06-22 | 117,000 | 117,800 | 115,500 | 115,500 | 10 | 1,155 |
| 2009-06-19 | 115,100 | 117,000 | 115,100 | 117,000 | 4 | 1,170 |
| 2009-06-18 | 115,300 | 115,300 | 113,100 | 115,000 | 23 | 1,150 |
| 2009-06-17 | 116,100 | 117,500 | 116,000 | 116,000 | 10 | 1,160 |
| 2009-06-16 | 117,500 | 119,000 | 116,300 | 116,300 | 11 | 1,163 |
| 2009-06-15 | 120,000 | 121,000 | 117,000 | 117,500 | 23 | 1,175 |
| 2009-06-12 | 113,000 | 116,000 | 113,000 | 116,000 | 22 | 1,160 |
| 2009-06-11 | 113,100 | 113,900 | 113,100 | 113,300 | 7 | 1,133 |
| 2009-06-10 | 112,100 | 113,800 | 112,100 | 113,000 | 13 | 1,130 |
| 2009-06-09 | 112,900 | 112,900 | 112,900 | 112,900 | 1 | 1,129 |
| 2009-06-08 | 113,000 | 113,500 | 111,900 | 113,500 | 11 | 1,135 |
| 2009-06-05 | 114,100 | 114,500 | 113,000 | 114,000 | 13 | 1,140 |
| 2009-06-04 | 113,100 | 114,800 | 113,100 | 113,700 | 10 | 1,137 |
| 2009-06-03 | 112,300 | 114,000 | 112,300 | 113,000 | 7 | 1,130 |
| 2009-06-02 | 114,500 | 114,500 | 111,000 | 112,000 | 11 | 1,120 |
| 2009-06-01 | 108,900 | 114,000 | 108,900 | 114,000 | 22 | 1,140 |
| 2009-05-29 | 107,800 | 107,900 | 107,000 | 107,000 | 4 | 1,070 |
| 2009-05-28 | 106,500 | 108,900 | 106,500 | 107,800 | 7 | 1,078 |
| 2009-05-27 | 107,900 | 108,800 | 106,300 | 108,800 | 16 | 1,088 |
| 2009-05-26 | 108,700 | 108,700 | 105,300 | 107,800 | 8 | 1,078 |
| 2009-05-25 | 103,600 | 105,000 | 103,600 | 105,000 | 7 | 1,050 |
| 2009-05-22 | 102,700 | 102,700 | 102,700 | 102,700 | 2 | 1,027 |
| 2009-05-21 | 102,800 | 104,000 | 102,800 | 104,000 | 6 | 1,040 |
| 2009-05-20 | 103,700 | 103,700 | 102,600 | 103,300 | 9 | 1,033 |
| 2009-05-19 | 104,200 | 104,200 | 102,500 | 102,500 | 4 | 1,025 |
| 2009-05-18 | 103,200 | 104,900 | 103,000 | 104,900 | 7 | 1,049 |
| 2009-05-15 | 105,000 | 106,000 | 103,000 | 106,000 | 3 | 1,060 |
| 2009-05-14 | 105,100 | 105,800 | 104,000 | 105,000 | 7 | 1,050 |
| 2009-05-13 | 106,000 | 106,700 | 106,000 | 106,700 | 3 | 1,067 |
| 2009-05-12 | 107,500 | 107,500 | 106,000 | 106,000 | 3 | 1,060 |
| 2009-05-11 | 105,500 | 107,000 | 105,000 | 107,000 | 5 | 1,070 |
| 2009-05-08 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 1,040 |
| 2009-05-07 | 102,100 | 103,000 | 101,000 | 101,000 | 5 | 1,010 |
| 2009-05-01 | 102,000 | 102,000 | 101,000 | 102,000 | 5 | 1,020 |
| 2009-04-30 | 100,900 | 100,900 | 98,100 | 100,700 | 9 | 1,007 |
| 2009-04-28 | 99,900 | 101,000 | 99,700 | 101,000 | 9 | 1,010 |
| 2009-04-27 | 98,100 | 98,100 | 98,000 | 98,000 | 4 | 980 |
| 2009-04-24 | 96,700 | 100,300 | 96,700 | 97,400 | 11 | 974 |
| 2009-04-23 | 97,300 | 97,300 | 96,700 | 96,700 | 6 | 967 |
| 2009-04-22 | 98,100 | 98,100 | 97,300 | 97,500 | 8 | 975 |
| 2009-04-21 | 98,700 | 98,700 | 98,000 | 98,200 | 8 | 982 |
| 2009-04-20 | 99,100 | 99,500 | 99,000 | 99,000 | 6 | 990 |
| 2009-04-17 | 101,000 | 101,000 | 100,100 | 100,100 | 3 | 1,001 |
| 2009-04-16 | 103,000 | 103,000 | 99,700 | 99,700 | 9 | 997 |
| 2009-04-15 | 99,900 | 101,700 | 97,900 | 101,700 | 17 | 1,017 |
| 2009-04-14 | 97,600 | 98,000 | 97,500 | 97,900 | 7 | 979 |
| 2009-04-13 | 99,400 | 99,400 | 97,200 | 98,000 | 14 | 980 |
| 2009-04-10 | 94,800 | 96,400 | 94,100 | 96,400 | 11 | 964 |
| 2009-04-09 | 93,100 | 94,500 | 93,000 | 94,500 | 5 | 945 |
| 2009-04-08 | 93,500 | 94,000 | 92,500 | 94,000 | 7 | 940 |
| 2009-04-07 | 93,500 | 93,700 | 93,500 | 93,700 | 3 | 937 |
| 2009-04-06 | 92,600 | 93,500 | 92,200 | 93,500 | 7 | 935 |
| 2009-04-03 | 93,500 | 93,500 | 91,300 | 91,300 | 8 | 913 |
| 2009-04-02 | 91,700 | 92,000 | 91,300 | 91,400 | 8 | 914 |
| 2009-04-01 | 91,600 | 92,000 | 91,500 | 91,700 | 6 | 917 |
| 2009-03-31 | 91,500 | 92,500 | 91,400 | 91,500 | 7 | 915 |
| 2009-03-30 | 92,800 | 92,800 | 91,100 | 91,300 | 7 | 913 |
| 2009-03-27 | 90,500 | 92,800 | 90,200 | 92,800 | 15 | 928 |
| 2009-03-26 | 89,900 | 90,000 | 89,600 | 90,000 | 12 | 900 |
| 2009-03-25 | 89,500 | 89,600 | 89,500 | 89,600 | 15 | 896 |
| 2009-03-24 | 88,100 | 89,700 | 88,100 | 89,500 | 9 | 895 |
| 2009-03-23 | 88,000 | 89,800 | 88,000 | 88,100 | 13 | 881 |
| 2009-03-19 | 90,000 | 90,000 | 87,200 | 87,200 | 16 | 872 |
| 2009-03-18 | 93,600 | 93,900 | 90,000 | 90,000 | 16 | 900 |
| 2009-03-17 | 87,900 | 94,000 | 87,900 | 93,000 | 23 | 930 |
| 2009-03-16 | 89,000 | 89,000 | 86,200 | 86,300 | 18 | 863 |
| 2009-03-13 | 87,100 | 87,200 | 85,000 | 85,000 | 22 | 850 |
| 2009-03-12 | 89,000 | 89,000 | 87,000 | 87,000 | 10 | 870 |
| 2009-03-11 | 89,800 | 90,000 | 86,900 | 87,000 | 12 | 870 |
| 2009-03-10 | 89,700 | 90,000 | 89,700 | 89,800 | 15 | 898 |
| 2009-03-09 | 89,200 | 93,000 | 89,200 | 89,700 | 22 | 897 |
| 2009-03-06 | 90,000 | 90,500 | 88,900 | 89,600 | 10 | 896 |
| 2009-03-05 | 86,200 | 89,800 | 86,200 | 89,800 | 16 | 898 |
| 2009-03-04 | 85,800 | 87,900 | 85,800 | 86,000 | 13 | 860 |
| 2009-03-03 | 89,000 | 89,000 | 86,700 | 86,800 | 26 | 868 |
| 2009-03-02 | 90,000 | 91,900 | 89,900 | 90,000 | 14 | 900 |
| 2009-02-27 | 91,100 | 91,800 | 90,500 | 91,500 | 21 | 915 |
| 2009-02-26 | 92,900 | 93,000 | 91,400 | 91,400 | 21 | 914 |
| 2009-02-25 | 91,000 | 94,800 | 91,000 | 94,000 | 76 | 940 |
| 2009-02-24 | 92,000 | 93,800 | 91,000 | 91,000 | 426 | 910 |
| 2009-02-23 | 96,000 | 99,000 | 96,000 | 96,800 | 1,135 | 968 |
| 2009-02-20 | 115,200 | 115,200 | 110,000 | 110,000 | 170 | 1,100 |
| 2009-02-19 | 108,100 | 108,100 | 106,700 | 107,200 | 41 | 1,072 |
| 2009-02-18 | 108,600 | 108,700 | 107,500 | 108,600 | 36 | 1,086 |
| 2009-02-17 | 109,500 | 109,500 | 108,000 | 108,900 | 42 | 1,089 |
| 2009-02-16 | 108,700 | 111,000 | 108,700 | 109,500 | 79 | 1,095 |
| 2009-02-13 | 115,000 | 115,500 | 114,500 | 114,700 | 27 | 1,147 |
| 2009-02-12 | 114,500 | 114,900 | 114,500 | 114,500 | 10 | 1,145 |
| 2009-02-10 | 114,000 | 114,000 | 113,900 | 114,000 | 17 | 1,140 |
| 2009-02-09 | 113,500 | 114,000 | 113,200 | 114,000 | 15 | 1,140 |
| 2009-02-06 | 112,200 | 113,000 | 112,200 | 112,400 | 21 | 1,124 |
| 2009-02-05 | 110,300 | 113,400 | 110,300 | 112,100 | 42 | 1,121 |
| 2009-02-04 | 112,500 | 113,000 | 110,200 | 111,100 | 30 | 1,111 |
| 2009-02-03 | 117,600 | 117,600 | 114,500 | 114,500 | 35 | 1,145 |
| 2009-02-02 | 120,000 | 120,000 | 115,300 | 117,500 | 39 | 1,175 |
| 2009-01-30 | 120,200 | 120,600 | 120,000 | 120,500 | 30 | 1,205 |
| 2009-01-29 | 122,000 | 122,500 | 120,500 | 120,600 | 15 | 1,206 |
| 2009-01-28 | 121,100 | 123,500 | 121,100 | 121,800 | 17 | 1,218 |
| 2009-01-27 | 120,900 | 123,000 | 120,200 | 121,000 | 15 | 1,210 |
| 2009-01-26 | 123,300 | 123,400 | 121,000 | 121,000 | 10 | 1,210 |
| 2009-01-23 | 124,100 | 124,200 | 123,200 | 123,200 | 5 | 1,232 |
| 2009-01-22 | 124,300 | 124,300 | 124,100 | 124,100 | 6 | 1,241 |
| 2009-01-21 | 125,100 | 125,100 | 124,200 | 124,200 | 7 | 1,242 |
| 2009-01-20 | 125,000 | 125,100 | 125,000 | 125,100 | 9 | 1,251 |
| 2009-01-19 | 124,300 | 125,000 | 124,300 | 125,000 | 14 | 1,250 |
| 2009-01-16 | 124,000 | 124,300 | 120,000 | 124,200 | 28 | 1,242 |
| 2009-01-15 | 121,700 | 121,800 | 119,500 | 120,000 | 29 | 1,200 |
| 2009-01-14 | 122,900 | 123,000 | 122,500 | 123,000 | 11 | 1,230 |
| 2009-01-13 | 123,100 | 123,500 | 122,000 | 122,900 | 19 | 1,229 |
| 2009-01-09 | 124,000 | 124,000 | 122,200 | 122,200 | 8 | 1,222 |
| 2009-01-08 | 125,000 | 125,000 | 120,000 | 120,000 | 12 | 1,200 |
| 2009-01-07 | 121,000 | 125,000 | 121,000 | 125,000 | 11 | 1,250 |
| 2009-01-06 | 119,800 | 120,900 | 119,500 | 120,900 | 18 | 1,209 |
| 2009-01-05 | 118,200 | 119,800 | 118,200 | 119,800 | 7 | 1,198 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
