3623 ビリングシステム(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 | 121,200 | 123,600 | 116,600 | 121,000 | 226 | 302.50 |
| 2009-12-29 | 125,800 | 127,000 | 121,000 | 122,300 | 163 | 305.75 |
| 2009-12-28 | 123,800 | 127,400 | 121,800 | 125,700 | 176 | 314.25 |
| 2009-12-25 | 118,100 | 124,800 | 118,100 | 120,100 | 368 | 300.25 |
| 2009-12-24 | 117,500 | 119,500 | 116,500 | 117,000 | 146 | 292.50 |
| 2009-12-22 | 119,900 | 123,400 | 116,000 | 118,000 | 270 | 295 |
| 2009-12-21 | 116,000 | 123,000 | 116,000 | 120,900 | 131 | 302.25 |
| 2009-12-18 | 116,500 | 117,900 | 113,700 | 116,500 | 125 | 291.25 |
| 2009-12-17 | 113,700 | 118,000 | 113,300 | 117,000 | 93 | 292.50 |
| 2009-12-16 | 114,500 | 115,000 | 112,200 | 113,200 | 93 | 283 |
| 2009-12-15 | 110,100 | 114,000 | 110,100 | 113,000 | 78 | 282.50 |
| 2009-12-14 | 112,500 | 112,500 | 109,000 | 110,000 | 52 | 275 |
| 2009-12-11 | 112,000 | 112,000 | 110,100 | 110,700 | 25 | 276.75 |
| 2009-12-10 | 111,000 | 111,600 | 109,000 | 110,000 | 27 | 275 |
| 2009-12-09 | 110,100 | 112,000 | 108,000 | 111,000 | 72 | 277.50 |
| 2009-12-08 | 113,700 | 114,000 | 110,200 | 112,000 | 56 | 280 |
| 2009-12-07 | 115,000 | 119,500 | 113,200 | 113,600 | 77 | 284 |
| 2009-12-04 | 115,500 | 118,000 | 114,000 | 115,000 | 99 | 287.50 |
| 2009-12-03 | 113,100 | 117,800 | 113,000 | 114,900 | 101 | 287.25 |
| 2009-12-02 | 116,800 | 116,800 | 111,500 | 112,900 | 121 | 282.25 |
| 2009-12-01 | 110,100 | 115,500 | 110,000 | 112,100 | 91 | 280.25 |
| 2009-11-30 | 104,300 | 109,900 | 104,300 | 109,500 | 85 | 273.75 |
| 2009-11-27 | 105,900 | 107,000 | 103,000 | 103,000 | 87 | 257.50 |
| 2009-11-26 | 110,000 | 112,600 | 106,000 | 109,900 | 152 | 274.75 |
| 2009-11-25 | 108,100 | 110,000 | 106,000 | 109,900 | 99 | 274.75 |
| 2009-11-24 | 120,500 | 120,500 | 109,200 | 110,000 | 126 | 275 |
| 2009-11-20 | 106,500 | 114,500 | 105,100 | 114,500 | 146 | 286.25 |
| 2009-11-19 | 102,800 | 104,800 | 98,000 | 104,600 | 253 | 261.50 |
| 2009-11-18 | 106,000 | 107,300 | 101,000 | 104,800 | 273 | 262 |
| 2009-11-17 | 116,500 | 117,000 | 105,900 | 107,000 | 251 | 267.50 |
| 2009-11-16 | 117,600 | 119,000 | 115,100 | 115,100 | 165 | 287.75 |
| 2009-11-13 | 121,000 | 121,000 | 117,600 | 117,600 | 107 | 294 |
| 2009-11-12 | 126,300 | 126,400 | 120,300 | 120,300 | 73 | 300.75 |
| 2009-11-11 | 125,300 | 130,000 | 125,100 | 125,100 | 127 | 312.75 |
| 2009-11-10 | 124,000 | 128,600 | 123,500 | 125,000 | 159 | 312.50 |
| 2009-11-09 | 120,400 | 124,000 | 120,100 | 122,000 | 87 | 305 |
| 2009-11-06 | 122,300 | 123,500 | 118,800 | 120,400 | 91 | 301 |
| 2009-11-05 | 125,600 | 125,600 | 119,500 | 120,500 | 134 | 301.25 |
| 2009-11-04 | 127,000 | 127,000 | 123,000 | 124,800 | 136 | 312 |
| 2009-11-02 | 124,200 | 127,000 | 124,000 | 125,000 | 110 | 312.50 |
| 2009-10-30 | 128,400 | 129,500 | 127,800 | 128,900 | 54 | 322.25 |
| 2009-10-29 | 127,400 | 128,900 | 123,100 | 126,000 | 149 | 315 |
| 2009-10-28 | 132,300 | 134,300 | 128,000 | 131,400 | 103 | 328.50 |
| 2009-10-27 | 132,700 | 133,500 | 132,100 | 132,300 | 63 | 330.75 |
| 2009-10-26 | 135,000 | 135,500 | 132,900 | 133,700 | 31 | 334.25 |
| 2009-10-23 | 135,100 | 136,500 | 135,000 | 135,700 | 30 | 339.25 |
| 2009-10-22 | 140,000 | 140,000 | 133,800 | 136,500 | 69 | 341.25 |
| 2009-10-21 | 136,900 | 141,700 | 136,900 | 140,000 | 108 | 350 |
| 2009-10-20 | 133,100 | 137,200 | 132,000 | 136,900 | 88 | 342.25 |
| 2009-10-19 | 130,900 | 133,000 | 130,100 | 132,800 | 40 | 332 |
| 2009-10-16 | 136,000 | 136,000 | 131,600 | 132,000 | 138 | 330 |
| 2009-10-15 | 139,700 | 139,700 | 137,200 | 137,200 | 75 | 343 |
| 2009-10-14 | 142,200 | 142,200 | 138,000 | 139,100 | 59 | 347.75 |
| 2009-10-13 | 139,100 | 141,000 | 138,000 | 140,800 | 70 | 352 |
| 2009-10-09 | 141,000 | 141,000 | 136,600 | 136,800 | 38 | 342 |
| 2009-10-08 | 140,000 | 142,000 | 137,500 | 139,700 | 103 | 349.25 |
| 2009-10-07 | 136,700 | 138,900 | 134,700 | 138,000 | 94 | 345 |
| 2009-10-06 | 130,600 | 133,700 | 129,100 | 133,700 | 79 | 334.25 |
| 2009-10-05 | 135,500 | 138,800 | 129,000 | 129,000 | 154 | 322.50 |
| 2009-10-02 | 133,500 | 136,800 | 131,300 | 135,100 | 161 | 337.75 |
| 2009-10-01 | 142,500 | 143,000 | 135,900 | 137,000 | 291 | 342.50 |
| 2009-09-30 | 146,900 | 147,700 | 141,200 | 144,100 | 256 | 360.25 |
| 2009-09-29 | 140,800 | 147,500 | 140,200 | 146,900 | 386 | 367.25 |
| 2009-09-28 | 147,700 | 151,000 | 139,000 | 140,100 | 464 | 350.25 |
| 2009-09-25 | 149,200 | 155,600 | 146,000 | 150,700 | 674 | 376.75 |
| 2009-09-24 | 140,000 | 153,000 | 140,000 | 152,200 | 999 | 380.50 |
| 2009-09-18 | 136,000 | 138,000 | 133,000 | 137,500 | 316 | 343.75 |
| 2009-09-17 | 135,000 | 138,600 | 132,400 | 135,400 | 309 | 338.50 |
| 2009-09-16 | 134,000 | 137,900 | 131,500 | 131,900 | 330 | 329.75 |
| 2009-09-15 | 131,000 | 141,000 | 128,300 | 133,300 | 802 | 333.25 |
| 2009-09-14 | 125,200 | 127,800 | 123,300 | 125,200 | 186 | 313 |
| 2009-09-11 | 127,000 | 129,000 | 124,400 | 126,000 | 210 | 315 |
| 2009-09-10 | 128,000 | 132,800 | 126,100 | 128,500 | 320 | 321.25 |
| 2009-09-09 | 126,800 | 134,000 | 122,000 | 130,000 | 711 | 325 |
| 2009-09-08 | 113,400 | 116,800 | 111,400 | 116,800 | 65 | 292 |
| 2009-09-07 | 115,100 | 118,500 | 112,000 | 112,900 | 190 | 282.25 |
| 2009-09-04 | 115,800 | 117,200 | 114,500 | 115,000 | 67 | 287.50 |
| 2009-09-03 | 117,600 | 117,600 | 114,900 | 115,800 | 48 | 289.50 |
| 2009-09-02 | 117,800 | 118,000 | 115,000 | 117,000 | 131 | 292.50 |
| 2009-09-01 | 117,800 | 119,000 | 115,100 | 119,000 | 93 | 297.50 |
| 2009-08-31 | 121,200 | 123,500 | 113,400 | 115,800 | 216 | 289.50 |
| 2009-08-28 | 126,400 | 126,400 | 122,800 | 122,800 | 112 | 307 |
| 2009-08-27 | 126,800 | 127,700 | 124,100 | 126,500 | 200 | 316.25 |
| 2009-08-26 | 127,400 | 129,500 | 126,500 | 127,700 | 141 | 319.25 |
| 2009-08-25 | 129,300 | 129,300 | 126,200 | 128,500 | 71 | 321.25 |
| 2009-08-24 | 128,000 | 129,500 | 127,000 | 129,500 | 78 | 323.75 |
| 2009-08-21 | 127,300 | 129,100 | 126,100 | 128,000 | 78 | 320 |
| 2009-08-20 | 126,800 | 129,800 | 125,500 | 127,500 | 109 | 318.75 |
| 2009-08-19 | 131,500 | 131,500 | 126,100 | 127,500 | 135 | 318.75 |
| 2009-08-18 | 129,000 | 132,900 | 125,500 | 131,000 | 239 | 327.50 |
| 2009-08-17 | 133,200 | 133,400 | 129,000 | 131,900 | 177 | 329.75 |
| 2009-08-14 | 129,600 | 135,000 | 129,500 | 133,300 | 637 | 333.25 |
| 2009-08-13 | 125,000 | 127,400 | 124,000 | 125,700 | 210 | 314.25 |
| 2009-08-12 | 125,500 | 129,000 | 123,000 | 124,000 | 158 | 310 |
| 2009-08-11 | 130,100 | 130,100 | 125,300 | 126,800 | 138 | 317 |
| 2009-08-10 | 128,400 | 130,600 | 125,200 | 129,000 | 116 | 322.50 |
| 2009-08-07 | 131,000 | 131,000 | 124,600 | 128,500 | 205 | 321.25 |
| 2009-08-06 | 125,200 | 130,000 | 125,200 | 129,600 | 205 | 324 |
| 2009-08-05 | 127,700 | 132,000 | 123,200 | 125,800 | 376 | 314.50 |
| 2009-08-04 | 121,800 | 129,900 | 119,700 | 125,700 | 409 | 314.25 |
| 2009-08-03 | 118,900 | 122,300 | 117,500 | 120,700 | 106 | 301.75 |
| 2009-07-31 | 121,100 | 123,400 | 118,200 | 120,900 | 183 | 302.25 |
| 2009-07-30 | 122,500 | 123,900 | 118,000 | 122,200 | 153 | 305.50 |
| 2009-07-29 | 116,100 | 122,500 | 115,700 | 121,500 | 137 | 303.75 |
| 2009-07-28 | 119,000 | 122,400 | 116,500 | 117,000 | 164 | 292.50 |
| 2009-07-27 | 121,700 | 123,700 | 118,500 | 120,900 | 148 | 302.25 |
| 2009-07-24 | 122,500 | 123,900 | 119,100 | 120,000 | 124 | 300 |
| 2009-07-23 | 121,300 | 124,500 | 119,100 | 121,800 | 184 | 304.50 |
| 2009-07-22 | 123,800 | 124,500 | 120,600 | 120,800 | 159 | 302 |
| 2009-07-21 | 117,100 | 124,200 | 117,000 | 124,200 | 270 | 310.50 |
| 2009-07-17 | 116,900 | 117,000 | 112,500 | 115,100 | 93 | 287.75 |
| 2009-07-16 | 118,500 | 121,800 | 113,800 | 114,000 | 311 | 285 |
| 2009-07-15 | 109,000 | 116,800 | 108,300 | 114,500 | 256 | 286.25 |
| 2009-07-14 | 109,000 | 111,300 | 105,000 | 109,000 | 279 | 272.50 |
| 2009-07-13 | 120,000 | 120,000 | 104,000 | 105,500 | 769 | 263.75 |
| 2009-07-10 | 126,400 | 129,200 | 124,000 | 124,000 | 240 | 310 |
| 2009-07-09 | 133,000 | 139,700 | 124,000 | 127,700 | 443 | 319.25 |
| 2009-07-08 | 136,000 | 138,500 | 128,100 | 135,000 | 637 | 337.50 |
| 2009-07-07 | 136,200 | 146,000 | 135,500 | 139,000 | 646 | 347.50 |
| 2009-07-06 | 135,200 | 143,500 | 135,000 | 137,600 | 717 | 344 |
| 2009-07-03 | 125,300 | 131,200 | 123,700 | 131,200 | 254 | 328 |
| 2009-07-02 | 130,500 | 130,500 | 127,000 | 127,300 | 183 | 318.25 |
| 2009-07-01 | 127,800 | 131,000 | 126,600 | 129,000 | 226 | 322.50 |
| 2009-06-30 | 129,300 | 129,600 | 126,200 | 127,900 | 159 | 319.75 |
| 2009-06-29 | 128,200 | 131,400 | 125,400 | 127,300 | 416 | 318.25 |
| 2009-06-26 | 128,000 | 128,900 | 125,000 | 126,900 | 86 | 317.25 |
| 2009-06-25 | 126,800 | 128,000 | 124,000 | 126,500 | 151 | 316.25 |
| 2009-06-24 | 122,900 | 127,600 | 121,000 | 123,900 | 162 | 309.75 |
| 2009-06-23 | 127,300 | 129,600 | 122,200 | 123,700 | 341 | 309.25 |
| 2009-06-22 | 129,900 | 134,000 | 128,000 | 130,000 | 390 | 325 |
| 2009-06-19 | 129,800 | 138,000 | 127,000 | 129,600 | 682 | 324 |
| 2009-06-18 | 131,000 | 134,000 | 126,300 | 127,800 | 220 | 319.50 |
| 2009-06-17 | 125,300 | 134,800 | 124,500 | 131,000 | 434 | 327.50 |
| 2009-06-16 | 129,600 | 132,000 | 123,200 | 126,800 | 396 | 317 |
| 2009-06-15 | 122,000 | 138,500 | 122,000 | 133,500 | 813 | 333.75 |
| 2009-06-12 | 120,100 | 122,400 | 116,300 | 119,000 | 223 | 297.50 |
| 2009-06-11 | 113,200 | 120,300 | 113,200 | 120,000 | 240 | 300 |
| 2009-06-10 | 110,800 | 118,700 | 110,800 | 114,300 | 257 | 285.75 |
| 2009-06-09 | 119,500 | 120,000 | 109,300 | 110,800 | 395 | 277 |
| 2009-06-08 | 121,900 | 123,000 | 118,000 | 118,600 | 196 | 296.50 |
| 2009-06-05 | 124,500 | 126,900 | 115,100 | 121,700 | 407 | 304.25 |
| 2009-06-04 | 126,900 | 133,000 | 122,400 | 123,900 | 893 | 309.75 |
| 2009-06-03 | 106,000 | 125,000 | 102,200 | 122,900 | 931 | 307.25 |
| 2009-06-02 | 117,000 | 119,000 | 106,500 | 106,500 | 710 | 266.25 |
| 2009-06-01 | 110,000 | 120,000 | 105,000 | 119,000 | 1,816 | 297.50 |
| 2009-05-29 | 93,000 | 101,000 | 91,600 | 100,000 | 651 | 250 |
| 2009-05-28 | 89,500 | 93,000 | 88,200 | 92,800 | 229 | 232 |
| 2009-05-27 | 92,000 | 96,500 | 88,300 | 90,100 | 551 | 225.25 |
| 2009-05-26 | 91,000 | 92,500 | 89,000 | 90,200 | 252 | 225.50 |
| 2009-05-25 | 90,000 | 92,700 | 89,000 | 90,000 | 398 | 225 |
| 2009-05-22 | 86,500 | 89,400 | 85,000 | 88,800 | 286 | 222 |
| 2009-05-21 | 83,000 | 86,000 | 82,600 | 86,000 | 154 | 215 |
| 2009-05-20 | 84,200 | 84,900 | 82,500 | 83,200 | 162 | 208 |
| 2009-05-19 | 85,800 | 86,000 | 85,200 | 85,200 | 61 | 213 |
| 2009-05-18 | 87,000 | 87,500 | 84,100 | 84,800 | 182 | 212 |
| 2009-05-15 | 86,500 | 87,500 | 84,500 | 87,000 | 224 | 217.50 |
| 2009-05-14 | 88,100 | 90,000 | 87,500 | 89,500 | 86 | 223.75 |
| 2009-05-13 | 89,000 | 90,400 | 88,200 | 90,000 | 46 | 225 |
| 2009-05-12 | 87,900 | 89,900 | 87,000 | 89,900 | 56 | 224.75 |
| 2009-05-11 | 93,000 | 93,000 | 87,000 | 89,900 | 229 | 224.75 |
| 2009-05-08 | 91,000 | 92,700 | 90,500 | 92,700 | 86 | 231.75 |
| 2009-05-07 | 92,000 | 93,600 | 91,000 | 91,800 | 114 | 229.50 |
| 2009-05-01 | 87,700 | 90,500 | 85,300 | 89,400 | 142 | 223.50 |
| 2009-04-30 | 90,000 | 92,000 | 85,000 | 88,500 | 176 | 221.25 |
| 2009-04-28 | 91,000 | 99,500 | 88,000 | 88,000 | 550 | 220 |
| 2009-04-27 | 87,400 | 91,000 | 86,400 | 90,000 | 221 | 225 |
| 2009-04-24 | 83,100 | 88,400 | 82,100 | 85,400 | 369 | 213.50 |
| 2009-04-23 | 79,500 | 83,800 | 78,100 | 83,000 | 167 | 207.50 |
| 2009-04-22 | 80,100 | 80,300 | 78,000 | 79,200 | 90 | 198 |
| 2009-04-21 | 80,000 | 80,000 | 79,000 | 79,900 | 111 | 199.75 |
| 2009-04-20 | 80,400 | 81,700 | 78,800 | 81,700 | 77 | 204.25 |
| 2009-04-17 | 81,700 | 81,700 | 79,000 | 80,400 | 74 | 201 |
| 2009-04-16 | 81,300 | 82,400 | 80,200 | 80,700 | 93 | 201.75 |
| 2009-04-15 | 80,800 | 82,500 | 80,800 | 81,300 | 54 | 203.25 |
| 2009-04-14 | 84,600 | 84,600 | 78,000 | 82,800 | 72 | 207 |
| 2009-04-13 | 81,700 | 83,900 | 80,600 | 83,900 | 72 | 209.75 |
| 2009-04-10 | 84,300 | 85,000 | 80,000 | 81,900 | 155 | 204.75 |
| 2009-04-09 | 85,100 | 85,600 | 81,500 | 83,300 | 98 | 208.25 |
| 2009-04-08 | 87,000 | 88,000 | 85,000 | 85,000 | 74 | 212.50 |
| 2009-04-07 | 86,600 | 89,000 | 86,000 | 87,900 | 42 | 219.75 |
| 2009-04-06 | 85,000 | 89,900 | 84,500 | 87,200 | 121 | 218 |
| 2009-04-03 | 85,100 | 85,200 | 83,000 | 84,000 | 66 | 210 |
| 2009-04-02 | 84,500 | 85,600 | 83,100 | 83,500 | 109 | 208.75 |
| 2009-04-01 | 84,900 | 86,400 | 83,300 | 84,500 | 56 | 211.25 |
| 2009-03-31 | 81,100 | 84,900 | 80,600 | 83,900 | 126 | 209.75 |
| 2009-03-30 | 81,900 | 83,500 | 80,800 | 81,500 | 70 | 203.75 |
| 2009-03-27 | 81,500 | 85,000 | 80,100 | 80,900 | 67 | 202.25 |
| 2009-03-26 | 82,900 | 83,600 | 79,500 | 80,500 | 54 | 201.25 |
| 2009-03-25 | 78,500 | 82,000 | 77,100 | 82,000 | 96 | 205 |
| 2009-03-24 | 78,000 | 78,900 | 76,800 | 78,500 | 102 | 196.25 |
| 2009-03-23 | 76,100 | 77,000 | 75,400 | 76,000 | 55 | 190 |
| 2009-03-19 | 79,700 | 79,700 | 78,000 | 78,000 | 22 | 195 |
| 2009-03-18 | 79,700 | 80,000 | 76,400 | 78,800 | 99 | 197 |
| 2009-03-17 | 77,900 | 81,200 | 75,600 | 79,300 | 114 | 198.25 |
| 2009-03-16 | 76,500 | 77,700 | 75,600 | 77,700 | 50 | 194.25 |
| 2009-03-13 | 74,400 | 77,700 | 73,500 | 75,000 | 76 | 187.50 |
| 2009-03-12 | 77,800 | 78,000 | 73,000 | 73,400 | 105 | 183.50 |
| 2009-03-11 | 75,000 | 77,200 | 74,200 | 76,800 | 99 | 192 |
| 2009-03-10 | 71,000 | 73,400 | 70,200 | 72,000 | 65 | 180 |
| 2009-03-09 | 74,000 | 75,900 | 71,700 | 71,700 | 297 | 179.25 |
| 2009-03-06 | 80,000 | 80,800 | 73,000 | 76,000 | 349 | 190 |
| 2009-03-05 | 89,600 | 91,000 | 81,100 | 82,000 | 197 | 205 |
| 2009-03-04 | 85,000 | 89,200 | 84,000 | 89,200 | 93 | 223 |
| 2009-03-03 | 84,500 | 85,400 | 83,700 | 85,000 | 67 | 212.50 |
| 2009-03-02 | 85,600 | 86,800 | 84,200 | 85,500 | 76 | 213.75 |
| 2009-02-27 | 89,300 | 91,000 | 84,200 | 87,500 | 166 | 218.75 |
| 2009-02-26 | 88,000 | 90,000 | 83,000 | 89,700 | 246 | 224.25 |
| 2009-02-25 | 92,200 | 101,900 | 87,300 | 88,000 | 569 | 220 |
| 2009-02-24 | 92,000 | 97,000 | 85,200 | 93,000 | 481 | 232.50 |
| 2009-02-23 | 82,000 | 92,000 | 80,400 | 92,000 | 522 | 230 |
| 2009-02-20 | 81,300 | 84,000 | 80,000 | 82,000 | 230 | 205 |
| 2009-02-19 | 83,700 | 86,000 | 79,100 | 80,500 | 309 | 201.25 |
| 2009-02-18 | 72,400 | 83,500 | 72,100 | 83,000 | 314 | 207.50 |
| 2009-02-17 | 74,200 | 75,000 | 70,000 | 74,100 | 272 | 185.25 |
| 2009-02-16 | 75,400 | 76,900 | 74,000 | 74,100 | 1,443 | 185.25 |
| 2009-02-13 | 70,000 | 72,000 | 68,500 | 70,400 | 100 | 176 |
| 2009-02-12 | 67,500 | 71,500 | 67,500 | 70,000 | 138 | 175 |
| 2009-02-10 | 68,500 | 70,500 | 67,200 | 68,000 | 201 | 170 |
| 2009-02-09 | 73,100 | 73,100 | 68,000 | 69,000 | 162 | 172.50 |
| 2009-02-06 | 78,700 | 78,700 | 72,800 | 74,000 | 185 | 185 |
| 2009-02-05 | 77,200 | 77,700 | 73,200 | 77,700 | 113 | 194.25 |
| 2009-02-04 | 79,500 | 79,900 | 75,100 | 78,000 | 130 | 195 |
| 2009-02-03 | 81,800 | 81,900 | 79,300 | 80,300 | 66 | 200.75 |
| 2009-02-02 | 83,000 | 83,000 | 80,000 | 82,000 | 64 | 205 |
| 2009-01-30 | 82,500 | 85,000 | 80,200 | 83,000 | 75 | 207.50 |
| 2009-01-29 | 84,000 | 85,500 | 82,500 | 84,000 | 72 | 210 |
| 2009-01-28 | 82,800 | 87,800 | 81,900 | 83,000 | 82 | 207.50 |
| 2009-01-27 | 88,000 | 88,000 | 82,000 | 83,000 | 90 | 207.50 |
| 2009-01-26 | 90,600 | 90,600 | 82,200 | 87,000 | 158 | 217.50 |
| 2009-01-23 | 93,300 | 93,500 | 89,900 | 91,000 | 66 | 227.50 |
| 2009-01-22 | 94,500 | 94,500 | 92,500 | 93,300 | 37 | 233.25 |
| 2009-01-21 | 96,700 | 96,700 | 92,000 | 92,000 | 59 | 230 |
| 2009-01-20 | 99,800 | 99,800 | 94,900 | 97,500 | 117 | 243.75 |
| 2009-01-19 | 98,900 | 99,800 | 97,000 | 99,800 | 32 | 249.50 |
| 2009-01-16 | 99,900 | 101,000 | 98,500 | 98,500 | 54 | 246.25 |
| 2009-01-15 | 98,000 | 99,000 | 96,000 | 99,000 | 61 | 247.50 |
| 2009-01-14 | 98,700 | 99,000 | 95,700 | 99,000 | 55 | 247.50 |
| 2009-01-13 | 98,500 | 99,000 | 91,500 | 99,000 | 54 | 247.50 |
| 2009-01-09 | 91,000 | 99,400 | 87,500 | 99,400 | 143 | 248.50 |
| 2009-01-08 | 97,100 | 98,400 | 91,700 | 92,000 | 148 | 230 |
| 2009-01-07 | 104,500 | 104,500 | 101,100 | 101,900 | 109 | 254.75 |
| 2009-01-06 | 100,000 | 107,900 | 100,000 | 103,300 | 363 | 258.25 |
| 2009-01-05 | 95,500 | 103,000 | 93,100 | 100,000 | 91 | 250 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
