3089 テクノアルファ(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 | 141,000 | 141,000 | 137,800 | 138,600 | 25 | 693 |
| 2009-12-29 | 145,000 | 146,900 | 140,000 | 142,500 | 34 | 712.50 |
| 2009-12-28 | 141,800 | 147,500 | 140,000 | 143,200 | 55 | 716 |
| 2009-12-25 | 141,500 | 141,500 | 137,100 | 139,000 | 74 | 695 |
| 2009-12-24 | 144,000 | 145,000 | 142,000 | 143,500 | 35 | 717.50 |
| 2009-12-22 | 149,700 | 150,200 | 143,700 | 144,000 | 79 | 720 |
| 2009-12-21 | 145,500 | 153,500 | 144,000 | 150,900 | 158 | 754.50 |
| 2009-12-18 | 131,000 | 139,500 | 129,000 | 139,500 | 84 | 697.50 |
| 2009-12-17 | 127,000 | 131,000 | 126,000 | 131,000 | 36 | 655 |
| 2009-12-16 | 128,100 | 130,000 | 127,000 | 128,500 | 32 | 642.50 |
| 2009-12-15 | 131,800 | 132,000 | 130,000 | 130,000 | 15 | 650 |
| 2009-12-14 | 130,000 | 131,000 | 129,000 | 131,000 | 16 | 655 |
| 2009-12-11 | 127,000 | 129,300 | 127,000 | 129,300 | 16 | 646.50 |
| 2009-12-10 | 130,000 | 130,000 | 128,000 | 128,000 | 13 | 640 |
| 2009-12-09 | 132,000 | 132,000 | 130,000 | 130,000 | 14 | 650 |
| 2009-12-08 | 133,800 | 134,000 | 131,500 | 133,900 | 17 | 669.50 |
| 2009-12-07 | 136,800 | 136,800 | 133,000 | 133,300 | 38 | 666.50 |
| 2009-12-04 | 128,300 | 135,000 | 128,300 | 132,000 | 40 | 660 |
| 2009-12-03 | 124,900 | 131,000 | 124,900 | 130,000 | 42 | 650 |
| 2009-12-02 | 123,500 | 125,000 | 121,200 | 122,900 | 52 | 614.50 |
| 2009-12-01 | 123,500 | 123,500 | 120,000 | 122,200 | 55 | 611 |
| 2009-11-30 | 125,000 | 127,500 | 120,100 | 122,500 | 59 | 612.50 |
| 2009-11-27 | 132,000 | 132,000 | 125,000 | 125,000 | 38 | 625 |
| 2009-11-26 | 130,000 | 135,000 | 130,000 | 132,000 | 55 | 660 |
| 2009-11-25 | 130,100 | 133,000 | 128,200 | 133,000 | 134 | 665 |
| 2009-11-24 | 135,900 | 139,000 | 132,100 | 132,100 | 50 | 660.50 |
| 2009-11-20 | 128,100 | 137,000 | 126,100 | 136,900 | 63 | 684.50 |
| 2009-11-19 | 125,600 | 128,900 | 120,500 | 128,100 | 72 | 640.50 |
| 2009-11-18 | 129,000 | 129,000 | 114,200 | 123,600 | 197 | 618 |
| 2009-11-17 | 137,000 | 138,000 | 128,000 | 129,800 | 218 | 649 |
| 2009-11-16 | 160,000 | 160,000 | 128,000 | 129,000 | 602 | 645 |
| 2009-11-13 | 140,000 | 154,600 | 135,000 | 154,600 | 311 | 773 |
| 2009-11-12 | 150,000 | 150,000 | 134,500 | 134,600 | 212 | 673 |
| 2009-11-11 | 163,000 | 163,500 | 151,100 | 151,500 | 172 | 757.50 |
| 2009-11-10 | 169,500 | 169,500 | 162,000 | 165,000 | 34 | 825 |
| 2009-11-09 | 170,600 | 172,800 | 168,000 | 170,000 | 35 | 850 |
| 2009-11-06 | 171,500 | 175,000 | 170,600 | 170,600 | 41 | 853 |
| 2009-11-05 | 170,100 | 172,000 | 170,000 | 171,100 | 55 | 855.50 |
| 2009-11-04 | 175,800 | 176,000 | 170,000 | 171,100 | 37 | 855.50 |
| 2009-11-02 | 173,000 | 177,500 | 172,000 | 172,800 | 44 | 864 |
| 2009-10-30 | 181,900 | 184,100 | 181,900 | 181,900 | 86 | 909.50 |
| 2009-10-29 | 181,600 | 185,000 | 180,100 | 180,100 | 370 | 900.50 |
| 2009-10-28 | 197,500 | 197,500 | 184,500 | 184,500 | 146 | 922.50 |
| 2009-10-27 | 204,000 | 204,000 | 199,000 | 199,100 | 40 | 995.50 |
| 2009-10-26 | 207,300 | 207,300 | 203,600 | 203,600 | 33 | 1,018 |
| 2009-10-23 | 205,000 | 209,800 | 202,300 | 202,700 | 51 | 1,013.50 |
| 2009-10-22 | 213,500 | 215,000 | 210,700 | 210,700 | 79 | 1,053.50 |
| 2009-10-21 | 222,100 | 222,100 | 220,000 | 221,500 | 27 | 1,107.50 |
| 2009-10-20 | 224,000 | 226,500 | 223,000 | 223,000 | 23 | 1,115 |
| 2009-10-19 | 231,100 | 232,000 | 231,100 | 232,000 | 2 | 1,160 |
| 2009-10-16 | 231,000 | 237,000 | 230,400 | 237,000 | 12 | 1,185 |
| 2009-10-15 | 239,900 | 245,500 | 239,900 | 245,500 | 13 | 1,227.50 |
| 2009-10-14 | 243,000 | 243,000 | 239,000 | 239,900 | 8 | 1,199.50 |
| 2009-10-13 | 226,000 | 231,400 | 226,000 | 231,400 | 3 | 1,157 |
| 2009-10-09 | 224,000 | 238,000 | 224,000 | 238,000 | 7 | 1,190 |
| 2009-10-08 | 221,300 | 225,000 | 213,000 | 225,000 | 44 | 1,125 |
| 2009-10-07 | 230,000 | 230,000 | 226,000 | 228,000 | 7 | 1,140 |
| 2009-10-06 | 227,200 | 227,200 | 226,000 | 226,000 | 6 | 1,130 |
| 2009-10-02 | 232,000 | 232,000 | 226,000 | 232,000 | 19 | 1,160 |
| 2009-10-01 | 232,000 | 243,000 | 230,000 | 243,000 | 35 | 1,215 |
| 2009-09-30 | 247,800 | 248,000 | 240,000 | 240,000 | 20 | 1,200 |
| 2009-09-29 | 244,100 | 247,800 | 241,000 | 247,800 | 10 | 1,239 |
| 2009-09-28 | 251,100 | 251,100 | 244,000 | 244,000 | 18 | 1,220 |
| 2009-09-25 | 249,800 | 252,000 | 243,500 | 252,000 | 26 | 1,260 |
| 2009-09-24 | 237,000 | 251,000 | 233,000 | 250,000 | 34 | 1,250 |
| 2009-09-18 | 241,000 | 241,000 | 237,000 | 237,000 | 18 | 1,185 |
| 2009-09-17 | 239,000 | 243,000 | 239,000 | 242,000 | 42 | 1,210 |
| 2009-09-16 | 248,300 | 248,300 | 239,000 | 239,000 | 49 | 1,195 |
| 2009-09-15 | 250,000 | 250,000 | 243,400 | 248,400 | 18 | 1,242 |
| 2009-09-14 | 249,800 | 250,300 | 246,000 | 248,000 | 61 | 1,240 |
| 2009-09-11 | 258,800 | 258,800 | 251,000 | 257,800 | 25 | 1,289 |
| 2009-09-10 | 259,500 | 262,000 | 254,100 | 260,000 | 157 | 1,300 |
| 2009-09-09 | 226,500 | 268,000 | 226,500 | 260,500 | 294 | 1,302.50 |
| 2009-09-08 | 229,400 | 230,000 | 225,000 | 230,000 | 6 | 1,150 |
| 2009-09-07 | 222,500 | 230,000 | 218,000 | 230,000 | 24 | 1,150 |
| 2009-09-04 | 227,000 | 230,000 | 217,000 | 222,500 | 18 | 1,112.50 |
| 2009-09-03 | 231,600 | 232,000 | 223,000 | 223,200 | 34 | 1,116 |
| 2009-09-02 | 217,000 | 230,000 | 217,000 | 229,000 | 81 | 1,145 |
| 2009-09-01 | 219,500 | 219,500 | 214,100 | 219,400 | 8 | 1,097 |
| 2009-08-31 | 215,100 | 219,500 | 215,100 | 219,500 | 10 | 1,097.50 |
| 2009-08-28 | 217,000 | 218,000 | 217,000 | 217,000 | 5 | 1,085 |
| 2009-08-27 | 227,900 | 227,900 | 220,000 | 220,000 | 44 | 1,100 |
| 2009-08-26 | 228,200 | 228,200 | 222,000 | 224,000 | 69 | 1,120 |
| 2009-08-25 | 233,500 | 233,600 | 221,000 | 232,200 | 43 | 1,161 |
| 2009-08-24 | 227,600 | 233,500 | 226,000 | 233,500 | 50 | 1,167.50 |
| 2009-08-21 | 244,000 | 244,000 | 230,200 | 231,600 | 69 | 1,158 |
| 2009-08-20 | 248,000 | 248,000 | 243,300 | 244,000 | 19 | 1,220 |
| 2009-08-19 | 245,100 | 250,000 | 245,100 | 247,000 | 16 | 1,235 |
| 2009-08-18 | 248,500 | 250,000 | 247,000 | 248,000 | 34 | 1,240 |
| 2009-08-17 | 253,500 | 253,500 | 247,000 | 248,500 | 54 | 1,242.50 |
| 2009-08-14 | 247,000 | 256,000 | 247,000 | 253,500 | 138 | 1,267.50 |
| 2009-08-13 | 245,200 | 248,000 | 245,200 | 247,000 | 30 | 1,235 |
| 2009-08-12 | 249,400 | 249,400 | 245,700 | 245,700 | 26 | 1,228.50 |
| 2009-08-11 | 247,000 | 249,400 | 244,200 | 249,400 | 30 | 1,247 |
| 2009-08-10 | 245,500 | 254,000 | 245,000 | 247,000 | 41 | 1,235 |
| 2009-08-07 | 239,500 | 245,200 | 239,000 | 245,200 | 70 | 1,226 |
| 2009-08-06 | 234,300 | 244,500 | 232,000 | 241,000 | 103 | 1,205 |
| 2009-08-05 | 240,000 | 240,000 | 234,200 | 234,300 | 74 | 1,171.50 |
| 2009-08-04 | 244,900 | 247,000 | 238,000 | 245,000 | 142 | 1,225 |
| 2009-08-03 | 250,000 | 252,500 | 238,000 | 244,900 | 228 | 1,224.50 |
| 2009-07-31 | 250,000 | 257,500 | 242,000 | 256,500 | 160 | 1,282.50 |
| 2009-07-30 | 260,000 | 261,000 | 244,100 | 252,000 | 398 | 1,260 |
| 2009-07-29 | 248,800 | 262,000 | 248,500 | 251,200 | 697 | 1,256 |
| 2009-07-28 | 223,000 | 264,000 | 222,600 | 256,800 | 1,550 | 1,284 |
| 2009-07-27 | 231,000 | 240,000 | 226,000 | 227,000 | 376 | 1,135 |
| 2009-07-24 | 204,900 | 241,000 | 202,900 | 239,000 | 726 | 1,195 |
| 2009-07-23 | 201,200 | 206,400 | 195,000 | 202,500 | 256 | 1,012.50 |
| 2009-07-22 | 194,700 | 212,900 | 181,700 | 205,200 | 721 | 1,026 |
| 2009-07-21 | 193,000 | 193,000 | 180,000 | 193,000 | 243 | 965 |
| 2009-07-17 | 161,000 | 163,000 | 158,100 | 163,000 | 19 | 815 |
| 2009-07-16 | 164,000 | 164,000 | 160,000 | 160,000 | 12 | 800 |
| 2009-07-15 | 155,000 | 164,000 | 155,000 | 164,000 | 40 | 820 |
| 2009-07-14 | 153,000 | 154,000 | 151,000 | 153,700 | 17 | 768.50 |
| 2009-07-13 | 152,000 | 153,000 | 150,500 | 151,500 | 24 | 757.50 |
| 2009-07-10 | 152,100 | 152,100 | 151,500 | 152,000 | 8 | 760 |
| 2009-07-09 | 152,000 | 153,400 | 150,700 | 152,000 | 12 | 760 |
| 2009-07-08 | 153,400 | 153,400 | 149,000 | 152,000 | 16 | 760 |
| 2009-07-07 | 153,900 | 154,000 | 150,100 | 153,400 | 19 | 767 |
| 2009-07-06 | 153,000 | 153,000 | 152,000 | 152,000 | 25 | 760 |
| 2009-07-03 | 152,200 | 155,000 | 152,200 | 152,500 | 22 | 762.50 |
| 2009-07-02 | 155,000 | 156,900 | 152,200 | 156,900 | 36 | 784.50 |
| 2009-07-01 | 154,900 | 158,900 | 154,100 | 155,000 | 21 | 775 |
| 2009-06-30 | 158,000 | 158,000 | 154,000 | 156,000 | 18 | 780 |
| 2009-06-29 | 156,500 | 157,400 | 153,100 | 153,600 | 15 | 768 |
| 2009-06-26 | 162,000 | 162,000 | 152,300 | 153,500 | 11 | 767.50 |
| 2009-06-25 | 150,100 | 156,000 | 150,100 | 156,000 | 44 | 780 |
| 2009-06-24 | 152,300 | 156,000 | 149,000 | 150,000 | 50 | 750 |
| 2009-06-23 | 156,000 | 156,000 | 151,000 | 151,300 | 63 | 756.50 |
| 2009-06-22 | 161,100 | 161,500 | 157,100 | 158,000 | 58 | 790 |
| 2009-06-19 | 167,000 | 167,000 | 160,200 | 163,000 | 15 | 815 |
| 2009-06-18 | 167,000 | 167,000 | 164,000 | 164,000 | 34 | 820 |
| 2009-06-17 | 166,000 | 168,000 | 166,000 | 168,000 | 19 | 840 |
| 2009-06-16 | 157,900 | 175,000 | 157,900 | 169,000 | 246 | 845 |
| 2009-06-15 | 182,800 | 187,900 | 182,800 | 187,900 | 60 | 939.50 |
| 2009-06-12 | 180,000 | 183,500 | 175,500 | 183,500 | 50 | 917.50 |
| 2009-06-11 | 178,700 | 180,000 | 176,000 | 180,000 | 33 | 900 |
| 2009-06-10 | 178,100 | 183,000 | 178,000 | 180,000 | 44 | 900 |
| 2009-06-09 | 181,500 | 186,000 | 168,000 | 183,000 | 107 | 915 |
| 2009-06-08 | 174,000 | 174,000 | 169,100 | 169,500 | 61 | 847.50 |
| 2009-06-05 | 180,100 | 182,000 | 170,200 | 174,000 | 92 | 870 |
| 2009-06-04 | 180,000 | 193,000 | 180,000 | 182,000 | 71 | 910 |
| 2009-06-03 | 188,000 | 201,000 | 182,500 | 188,500 | 131 | 942.50 |
| 2009-06-02 | 204,200 | 214,400 | 186,000 | 188,000 | 295 | 940 |
| 2009-06-01 | 196,000 | 218,000 | 196,000 | 204,000 | 613 | 1,020 |
| 2009-05-29 | 190,000 | 190,000 | 180,000 | 190,000 | 665 | 950 |
| 2009-05-28 | 145,000 | 160,000 | 145,000 | 160,000 | 121 | 800 |
| 2009-05-27 | 144,100 | 145,000 | 138,000 | 140,000 | 62 | 700 |
| 2009-05-26 | 142,500 | 145,200 | 140,100 | 140,100 | 21 | 700.50 |
| 2009-05-25 | 131,800 | 139,800 | 130,500 | 139,800 | 26 | 699 |
| 2009-05-22 | 135,000 | 135,000 | 130,300 | 131,800 | 10 | 659 |
| 2009-05-21 | 132,500 | 137,400 | 130,000 | 137,400 | 30 | 687 |
| 2009-05-20 | 138,000 | 139,000 | 134,100 | 134,100 | 20 | 670.50 |
| 2009-05-19 | 145,000 | 145,000 | 129,800 | 132,000 | 67 | 660 |
| 2009-05-18 | 131,800 | 139,800 | 124,000 | 139,800 | 129 | 699 |
| 2009-05-15 | 117,900 | 120,000 | 117,900 | 119,800 | 32 | 599 |
| 2009-05-14 | 115,000 | 115,000 | 112,000 | 115,000 | 7 | 575 |
| 2009-05-13 | 112,000 | 115,000 | 112,000 | 115,000 | 2 | 575 |
| 2009-05-12 | 115,000 | 115,000 | 111,200 | 111,200 | 15 | 556 |
| 2009-05-11 | 114,000 | 115,000 | 114,000 | 115,000 | 22 | 575 |
| 2009-05-08 | 115,000 | 115,000 | 113,700 | 113,700 | 3 | 568.50 |
| 2009-05-07 | 112,600 | 120,000 | 112,500 | 113,000 | 7 | 565 |
| 2009-05-01 | 112,000 | 112,500 | 112,000 | 112,000 | 10 | 560 |
| 2009-04-30 | 116,000 | 116,000 | 114,100 | 114,500 | 5 | 572.50 |
| 2009-04-28 | 117,000 | 118,000 | 116,500 | 118,000 | 6 | 590 |
| 2009-04-27 | 122,100 | 125,000 | 119,000 | 121,000 | 22 | 605 |
| 2009-04-24 | 117,900 | 118,000 | 116,000 | 118,000 | 24 | 590 |
| 2009-04-23 | 117,500 | 117,500 | 114,200 | 114,300 | 16 | 571.50 |
| 2009-04-22 | 116,100 | 116,100 | 115,500 | 115,500 | 4 | 577.50 |
| 2009-04-21 | 115,500 | 117,000 | 114,500 | 117,000 | 7 | 585 |
| 2009-04-20 | 115,500 | 118,000 | 115,500 | 118,000 | 17 | 590 |
| 2009-04-17 | 116,000 | 116,000 | 115,500 | 115,500 | 6 | 577.50 |
| 2009-04-16 | 115,500 | 115,500 | 115,500 | 115,500 | 1 | 577.50 |
| 2009-04-15 | 116,600 | 116,600 | 113,700 | 116,600 | 9 | 583 |
| 2009-04-14 | 117,100 | 117,200 | 114,800 | 117,000 | 8 | 585 |
| 2009-04-13 | 115,000 | 116,000 | 114,500 | 115,200 | 12 | 576 |
| 2009-04-10 | 116,500 | 117,000 | 113,000 | 114,500 | 18 | 572.50 |
| 2009-04-09 | 114,500 | 116,500 | 114,500 | 116,500 | 14 | 582.50 |
| 2009-04-08 | 110,000 | 110,500 | 110,000 | 110,500 | 4 | 552.50 |
| 2009-04-07 | 114,000 | 115,000 | 111,000 | 112,000 | 8 | 560 |
| 2009-04-06 | 110,000 | 112,200 | 110,000 | 112,200 | 6 | 561 |
| 2009-04-03 | 112,000 | 112,000 | 110,000 | 110,000 | 10 | 550 |
| 2009-04-02 | 107,900 | 111,000 | 107,900 | 111,000 | 5 | 555 |
| 2009-04-01 | 110,000 | 110,000 | 108,000 | 109,900 | 4 | 549.50 |
| 2009-03-31 | 112,000 | 112,000 | 108,500 | 108,500 | 23 | 542.50 |
| 2009-03-30 | 112,100 | 116,000 | 110,000 | 116,000 | 16 | 580 |
| 2009-03-27 | 116,000 | 116,000 | 110,600 | 114,100 | 10 | 570.50 |
| 2009-03-26 | 114,000 | 116,000 | 114,000 | 116,000 | 21 | 580 |
| 2009-03-25 | 108,500 | 114,500 | 107,000 | 110,000 | 16 | 550 |
| 2009-03-24 | 114,900 | 114,900 | 110,000 | 110,500 | 10 | 552.50 |
| 2009-03-23 | 117,000 | 117,000 | 111,200 | 111,200 | 27 | 556 |
| 2009-03-19 | 122,000 | 122,000 | 119,000 | 119,000 | 4 | 595 |
| 2009-03-18 | 127,700 | 127,700 | 122,200 | 122,200 | 8 | 611 |
| 2009-03-17 | 126,000 | 127,500 | 124,000 | 127,500 | 30 | 637.50 |
| 2009-03-16 | 128,000 | 128,000 | 124,000 | 126,000 | 8 | 630 |
| 2009-03-13 | 122,000 | 126,000 | 122,000 | 122,000 | 30 | 610 |
| 2009-03-12 | 122,500 | 127,000 | 121,500 | 121,800 | 42 | 609 |
| 2009-03-11 | 119,500 | 122,500 | 115,300 | 122,500 | 42 | 612.50 |
| 2009-03-10 | 115,000 | 115,000 | 115,000 | 115,000 | 13 | 575 |
| 2009-03-09 | 115,500 | 116,000 | 115,000 | 115,000 | 43 | 575 |
| 2009-03-06 | 115,900 | 120,000 | 114,000 | 118,000 | 51 | 590 |
| 2009-03-05 | 115,000 | 119,900 | 113,600 | 119,900 | 53 | 599.50 |
| 2009-03-04 | 115,400 | 115,500 | 115,400 | 115,500 | 7 | 577.50 |
| 2009-03-03 | 121,000 | 122,900 | 115,300 | 115,300 | 43 | 576.50 |
| 2009-03-02 | 117,500 | 122,000 | 116,000 | 121,000 | 38 | 605 |
| 2009-02-27 | 125,700 | 125,700 | 112,000 | 113,500 | 91 | 567.50 |
| 2009-02-26 | 109,800 | 129,000 | 107,000 | 126,500 | 122 | 632.50 |
| 2009-02-25 | 103,000 | 111,000 | 103,000 | 109,800 | 11 | 549 |
| 2009-02-24 | 101,000 | 102,000 | 98,800 | 102,000 | 14 | 510 |
| 2009-02-23 | 104,000 | 105,000 | 103,000 | 105,000 | 5 | 525 |
| 2009-02-20 | 105,000 | 106,000 | 105,000 | 105,000 | 4 | 525 |
| 2009-02-19 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 525 |
| 2009-02-18 | 103,000 | 103,000 | 102,000 | 103,000 | 6 | 515 |
| 2009-02-17 | 106,000 | 106,000 | 103,200 | 105,000 | 8 | 525 |
| 2009-02-16 | 112,000 | 112,000 | 105,000 | 106,000 | 29 | 530 |
| 2009-02-13 | 108,000 | 110,000 | 108,000 | 110,000 | 4 | 550 |
| 2009-02-12 | 108,000 | 110,000 | 107,000 | 108,000 | 10 | 540 |
| 2009-02-10 | 108,000 | 111,000 | 108,000 | 111,000 | 6 | 555 |
| 2009-02-09 | 112,900 | 114,000 | 110,900 | 111,500 | 9 | 557.50 |
| 2009-02-06 | 107,000 | 109,000 | 106,000 | 108,000 | 10 | 540 |
| 2009-02-05 | 105,600 | 107,000 | 105,600 | 107,000 | 2 | 535 |
| 2009-02-04 | 107,500 | 108,000 | 106,000 | 106,000 | 17 | 530 |
| 2009-02-03 | 107,000 | 108,000 | 106,000 | 106,000 | 13 | 530 |
| 2009-02-02 | 109,900 | 113,000 | 108,300 | 113,000 | 26 | 565 |
| 2009-01-30 | 112,000 | 113,400 | 110,600 | 110,600 | 15 | 553 |
| 2009-01-29 | 114,100 | 114,500 | 113,000 | 114,500 | 8 | 572.50 |
| 2009-01-28 | 114,000 | 114,500 | 114,000 | 114,500 | 12 | 572.50 |
| 2009-01-27 | 114,000 | 114,500 | 114,000 | 114,500 | 9 | 572.50 |
| 2009-01-26 | 115,000 | 115,000 | 111,000 | 114,000 | 10 | 570 |
| 2009-01-23 | 114,100 | 114,600 | 114,000 | 114,600 | 5 | 573 |
| 2009-01-22 | 115,500 | 116,000 | 114,000 | 114,100 | 23 | 570.50 |
| 2009-01-21 | 115,500 | 116,000 | 114,000 | 114,000 | 18 | 570 |
| 2009-01-20 | 120,000 | 120,000 | 118,000 | 118,000 | 5 | 590 |
| 2009-01-19 | 119,600 | 121,000 | 116,500 | 121,000 | 28 | 605 |
| 2009-01-16 | 115,300 | 115,300 | 115,300 | 115,300 | 1 | 576.50 |
| 2009-01-15 | 119,700 | 119,700 | 115,200 | 115,300 | 14 | 576.50 |
| 2009-01-14 | 117,000 | 117,100 | 115,000 | 115,700 | 61 | 578.50 |
| 2009-01-13 | 125,000 | 126,900 | 122,000 | 126,900 | 57 | 634.50 |
| 2009-01-09 | 123,500 | 127,000 | 123,000 | 127,000 | 13 | 635 |
| 2009-01-08 | 121,000 | 123,200 | 121,000 | 123,200 | 10 | 616 |
| 2009-01-07 | 128,000 | 128,000 | 122,000 | 123,000 | 31 | 615 |
| 2009-01-06 | 127,000 | 128,500 | 126,000 | 128,500 | 25 | 642.50 |
| 2009-01-05 | 125,000 | 128,000 | 125,000 | 125,000 | 38 | 625 |
分割・併合履歴 ： [2010-11-26]1株→200株
