3628 (株)データホライゾン 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 | 2,000 | 2,000 | 1,941 | 1,991 | 5,700 | 663.67 |
| 2009-12-29 | 2,025 | 2,025 | 2,000 | 2,000 | 1,300 | 666.67 |
| 2009-12-28 | 2,000 | 2,050 | 2,000 | 2,030 | 3,700 | 676.67 |
| 2009-12-24 | 2,030 | 2,030 | 2,010 | 2,025 | 1,400 | 675 |
| 2009-12-22 | 1,970 | 2,020 | 1,970 | 2,020 | 1,100 | 673.33 |
| 2009-12-21 | 1,975 | 1,990 | 1,975 | 1,989 | 1,000 | 663 |
| 2009-12-18 | 2,040 | 2,040 | 2,040 | 2,040 | 700 | 680 |
| 2009-12-17 | 1,965 | 2,000 | 1,960 | 2,000 | 2,700 | 666.67 |
| 2009-12-16 | 2,030 | 2,030 | 1,975 | 2,000 | 700 | 666.67 |
| 2009-12-15 | 1,931 | 2,060 | 1,931 | 2,060 | 7,900 | 686.67 |
| 2009-12-14 | 1,980 | 1,980 | 1,923 | 1,980 | 2,000 | 660 |
| 2009-12-11 | 1,980 | 1,980 | 1,950 | 1,980 | 1,500 | 660 |
| 2009-12-10 | 1,988 | 1,988 | 1,958 | 1,980 | 1,600 | 660 |
| 2009-12-09 | 1,950 | 1,958 | 1,935 | 1,958 | 2,500 | 652.67 |
| 2009-12-08 | 1,965 | 1,970 | 1,950 | 1,950 | 2,200 | 650 |
| 2009-12-07 | 1,970 | 1,970 | 1,935 | 1,935 | 2,200 | 645 |
| 2009-12-04 | 1,990 | 1,990 | 1,960 | 1,960 | 6,600 | 653.33 |
| 2009-12-03 | 1,960 | 1,970 | 1,931 | 1,970 | 2,800 | 656.67 |
| 2009-12-02 | 1,960 | 1,989 | 1,960 | 1,960 | 2,000 | 653.33 |
| 2009-12-01 | 1,989 | 1,989 | 1,903 | 1,940 | 1,400 | 646.67 |
| 2009-11-30 | 1,890 | 2,000 | 1,875 | 1,990 | 13,700 | 663.33 |
| 2009-11-27 | 1,900 | 1,950 | 1,860 | 1,950 | 6,100 | 650 |
| 2009-11-26 | 1,866 | 1,960 | 1,866 | 1,930 | 5,700 | 643.33 |
| 2009-11-25 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 646.67 |
| 2009-11-24 | 1,900 | 1,950 | 1,880 | 1,950 | 5,200 | 650 |
| 2009-11-20 | 1,880 | 1,970 | 1,860 | 1,960 | 22,300 | 653.33 |
| 2009-11-19 | 1,930 | 1,965 | 1,891 | 1,965 | 6,100 | 655 |
| 2009-11-18 | 1,980 | 2,000 | 1,915 | 1,990 | 7,200 | 663.33 |
| 2009-11-17 | 1,900 | 1,970 | 1,900 | 1,970 | 4,700 | 656.67 |
| 2009-11-16 | 1,999 | 2,000 | 1,896 | 1,974 | 13,100 | 658 |
| 2009-11-13 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 666.67 |
| 2009-11-12 | 1,965 | 1,988 | 1,958 | 1,988 | 3,000 | 662.67 |
| 2009-11-11 | 1,930 | 2,010 | 1,930 | 1,995 | 7,300 | 665 |
| 2009-11-10 | 2,000 | 2,000 | 1,990 | 1,990 | 4,600 | 663.33 |
| 2009-11-09 | 2,010 | 2,010 | 1,995 | 2,000 | 5,500 | 666.67 |
| 2009-11-06 | 1,938 | 1,990 | 1,900 | 1,990 | 3,100 | 663.33 |
| 2009-11-05 | 1,969 | 1,969 | 1,860 | 1,938 | 10,900 | 646 |
| 2009-11-04 | 2,000 | 2,000 | 1,950 | 1,975 | 4,700 | 658.33 |
| 2009-11-02 | 2,000 | 2,010 | 1,980 | 2,010 | 2,700 | 670 |
| 2009-10-30 | 2,010 | 2,010 | 1,999 | 2,000 | 5,500 | 666.67 |
| 2009-10-29 | 2,000 | 2,000 | 1,980 | 1,990 | 2,200 | 663.33 |
| 2009-10-28 | 1,999 | 2,025 | 1,999 | 2,020 | 3,400 | 673.33 |
| 2009-10-27 | 1,990 | 1,991 | 1,980 | 1,990 | 3,500 | 663.33 |
| 2009-10-26 | 1,990 | 1,990 | 1,990 | 1,990 | 700 | 663.33 |
| 2009-10-23 | 1,990 | 1,990 | 1,975 | 1,975 | 1,500 | 658.33 |
| 2009-10-22 | 1,999 | 1,999 | 1,980 | 1,990 | 1,600 | 663.33 |
| 2009-10-21 | 2,000 | 2,000 | 1,990 | 2,000 | 5,100 | 666.67 |
| 2009-10-20 | 1,985 | 2,000 | 1,950 | 2,000 | 9,600 | 666.67 |
| 2009-10-19 | 1,970 | 2,000 | 1,970 | 2,000 | 1,700 | 666.67 |
| 2009-10-16 | 2,000 | 2,000 | 1,980 | 2,000 | 2,000 | 666.67 |
| 2009-10-15 | 2,000 | 2,000 | 1,980 | 2,000 | 2,200 | 666.67 |
| 2009-10-14 | 1,990 | 2,000 | 1,990 | 2,000 | 1,700 | 666.67 |
| 2009-10-13 | 2,035 | 2,035 | 1,990 | 1,990 | 4,400 | 663.33 |
| 2009-10-09 | 2,060 | 2,060 | 2,005 | 2,030 | 2,300 | 676.67 |
| 2009-10-08 | 2,000 | 2,025 | 1,992 | 1,992 | 2,100 | 664 |
| 2009-10-07 | 1,980 | 2,060 | 1,965 | 2,050 | 12,400 | 683.33 |
| 2009-10-06 | 1,970 | 1,970 | 1,950 | 1,970 | 2,700 | 656.67 |
| 2009-10-05 | 1,990 | 1,990 | 1,973 | 1,980 | 10,000 | 660 |
| 2009-10-02 | 1,984 | 2,000 | 1,978 | 2,000 | 8,300 | 666.67 |
| 2009-10-01 | 1,992 | 2,000 | 1,930 | 2,000 | 14,200 | 666.67 |
| 2009-09-30 | 1,985 | 1,990 | 1,911 | 1,949 | 3,000 | 649.67 |
| 2009-09-29 | 2,080 | 2,080 | 1,990 | 2,025 | 7,800 | 675 |
| 2009-09-28 | 2,090 | 2,095 | 2,000 | 2,000 | 3,800 | 666.67 |
| 2009-09-25 | 2,100 | 2,100 | 2,000 | 2,095 | 27,400 | 698.33 |
| 2009-09-24 | 4,120 | 4,130 | 4,050 | 4,130 | 2,300 | 688.33 |
| 2009-09-18 | 4,100 | 4,200 | 4,060 | 4,100 | 4,000 | 683.33 |
| 2009-09-17 | 4,170 | 4,200 | 4,100 | 4,100 | 2,300 | 683.33 |
| 2009-09-16 | 4,110 | 4,220 | 4,100 | 4,220 | 2,400 | 703.33 |
| 2009-09-15 | 3,970 | 4,150 | 3,970 | 4,010 | 4,200 | 668.33 |
| 2009-09-14 | 4,010 | 4,100 | 3,970 | 3,970 | 4,600 | 661.67 |
| 2009-09-11 | 4,220 | 4,320 | 4,100 | 4,100 | 4,800 | 683.33 |
| 2009-09-10 | 4,320 | 4,320 | 4,220 | 4,230 | 1,900 | 705 |
| 2009-09-09 | 4,400 | 4,400 | 4,270 | 4,270 | 1,800 | 711.67 |
| 2009-09-08 | 4,230 | 4,230 | 4,150 | 4,200 | 3,800 | 700 |
| 2009-09-07 | 4,220 | 4,390 | 4,220 | 4,320 | 2,700 | 720 |
| 2009-09-04 | 4,330 | 4,350 | 4,220 | 4,220 | 2,800 | 703.33 |
| 2009-09-03 | 4,560 | 4,560 | 4,300 | 4,350 | 9,300 | 725 |
| 2009-09-02 | 4,510 | 4,600 | 4,480 | 4,560 | 2,300 | 760 |
| 2009-09-01 | 4,530 | 4,580 | 4,500 | 4,570 | 1,700 | 761.67 |
| 2009-08-31 | 4,600 | 4,610 | 4,500 | 4,530 | 1,800 | 755 |
| 2009-08-28 | 4,600 | 4,600 | 4,490 | 4,600 | 1,300 | 766.67 |
| 2009-08-27 | 4,480 | 4,620 | 4,480 | 4,620 | 1,700 | 770 |
| 2009-08-26 | 4,600 | 4,660 | 4,350 | 4,520 | 5,100 | 753.33 |
| 2009-08-25 | 4,640 | 4,670 | 4,560 | 4,600 | 2,600 | 766.67 |
| 2009-08-24 | 4,530 | 4,640 | 4,500 | 4,640 | 4,300 | 773.33 |
| 2009-08-21 | 4,450 | 4,550 | 4,400 | 4,550 | 1,900 | 758.33 |
| 2009-08-20 | 4,450 | 4,500 | 4,400 | 4,500 | 3,700 | 750 |
| 2009-08-19 | 4,560 | 4,590 | 4,480 | 4,500 | 4,900 | 750 |
| 2009-08-18 | 4,630 | 4,630 | 4,500 | 4,510 | 6,500 | 751.67 |
| 2009-08-17 | 4,700 | 4,750 | 4,550 | 4,700 | 17,100 | 783.33 |
| 2009-08-14 | 4,460 | 4,560 | 4,390 | 4,500 | 10,100 | 750 |
| 2009-08-13 | 4,320 | 4,450 | 4,320 | 4,410 | 4,800 | 735 |
| 2009-08-12 | 4,400 | 4,600 | 4,280 | 4,280 | 23,000 | 713.33 |
| 2009-08-11 | 4,180 | 4,180 | 4,150 | 4,150 | 700 | 691.67 |
| 2009-08-10 | 4,250 | 4,270 | 4,010 | 4,100 | 3,800 | 683.33 |
| 2009-08-07 | 4,080 | 4,200 | 4,080 | 4,100 | 2,400 | 683.33 |
| 2009-08-06 | 3,870 | 4,090 | 3,870 | 4,060 | 4,600 | 676.67 |
| 2009-08-05 | 3,730 | 3,970 | 3,710 | 3,970 | 5,400 | 661.67 |
| 2009-08-04 | 3,830 | 3,930 | 3,680 | 3,820 | 32,900 | 636.67 |
| 2009-08-03 | 4,120 | 4,200 | 4,050 | 4,080 | 4,600 | 680 |
| 2009-07-31 | 4,230 | 4,230 | 4,080 | 4,140 | 5,200 | 690 |
| 2009-07-30 | 4,160 | 4,400 | 4,110 | 4,180 | 9,500 | 696.67 |
| 2009-07-29 | 4,090 | 4,230 | 4,030 | 4,210 | 7,600 | 701.67 |
| 2009-07-28 | 4,060 | 4,100 | 4,030 | 4,100 | 3,600 | 683.33 |
| 2009-07-27 | 4,080 | 4,080 | 3,970 | 4,020 | 6,800 | 670 |
| 2009-07-24 | 3,970 | 4,050 | 3,940 | 4,050 | 4,000 | 675 |
| 2009-07-23 | 3,920 | 3,990 | 3,900 | 3,930 | 4,600 | 655 |
| 2009-07-22 | 3,960 | 3,960 | 3,850 | 3,870 | 6,200 | 645 |
| 2009-07-21 | 4,010 | 4,010 | 4,000 | 4,000 | 1,100 | 666.67 |
| 2009-07-17 | 4,100 | 4,100 | 3,950 | 3,950 | 3,100 | 658.33 |
| 2009-07-16 | 4,050 | 4,100 | 3,960 | 4,090 | 5,200 | 681.67 |
| 2009-07-15 | 3,970 | 4,000 | 3,930 | 3,930 | 600 | 655 |
| 2009-07-14 | 3,910 | 4,060 | 3,910 | 3,960 | 3,800 | 660 |
| 2009-07-13 | 4,230 | 4,230 | 3,720 | 3,860 | 8,000 | 643.33 |
| 2009-07-10 | 4,170 | 4,280 | 4,170 | 4,180 | 4,000 | 696.67 |
| 2009-07-09 | 4,170 | 4,220 | 4,140 | 4,160 | 9,200 | 693.33 |
| 2009-07-08 | 4,400 | 4,420 | 4,150 | 4,320 | 7,600 | 720 |
| 2009-07-07 | 4,690 | 4,780 | 4,520 | 4,520 | 11,600 | 753.33 |
| 2009-07-06 | 4,550 | 4,640 | 4,500 | 4,600 | 22,100 | 766.67 |
| 2009-07-03 | 4,050 | 4,150 | 4,050 | 4,150 | 1,000 | 691.67 |
| 2009-07-02 | 4,130 | 4,200 | 4,100 | 4,150 | 2,400 | 691.67 |
| 2009-07-01 | 4,190 | 4,190 | 4,070 | 4,080 | 4,700 | 680 |
| 2009-06-30 | 4,220 | 4,240 | 4,040 | 4,150 | 4,000 | 691.67 |
| 2009-06-29 | 4,000 | 4,180 | 4,000 | 4,170 | 1,100 | 695 |
| 2009-06-26 | 4,060 | 4,070 | 4,000 | 4,050 | 2,800 | 675 |
| 2009-06-25 | 4,200 | 4,200 | 4,000 | 4,000 | 4,000 | 666.67 |
| 2009-06-24 | 4,080 | 4,150 | 4,020 | 4,150 | 2,200 | 691.67 |
| 2009-06-23 | 4,150 | 4,150 | 4,100 | 4,110 | 2,500 | 685 |
| 2009-06-22 | 4,300 | 4,300 | 4,200 | 4,200 | 4,000 | 700 |
| 2009-06-19 | 4,250 | 4,300 | 4,100 | 4,200 | 4,200 | 700 |
| 2009-06-18 | 4,010 | 4,250 | 4,010 | 4,200 | 3,100 | 700 |
| 2009-06-17 | 4,000 | 4,000 | 3,820 | 3,900 | 4,000 | 650 |
| 2009-06-16 | 4,100 | 4,100 | 3,980 | 4,000 | 2,700 | 666.67 |
| 2009-06-15 | 4,300 | 4,400 | 4,100 | 4,120 | 10,300 | 686.67 |
| 2009-06-12 | 3,830 | 4,250 | 3,750 | 4,220 | 14,300 | 703.33 |
| 2009-06-11 | 3,750 | 3,850 | 3,700 | 3,850 | 5,500 | 641.67 |
| 2009-06-10 | 3,710 | 3,710 | 3,540 | 3,700 | 3,100 | 616.67 |
| 2009-06-09 | 3,800 | 3,800 | 3,400 | 3,660 | 8,300 | 610 |
| 2009-06-08 | 3,810 | 3,810 | 3,600 | 3,750 | 4,000 | 625 |
| 2009-06-05 | 3,800 | 3,800 | 3,660 | 3,800 | 4,200 | 633.33 |
| 2009-06-04 | 3,530 | 3,800 | 3,530 | 3,800 | 8,200 | 633.33 |
| 2009-06-03 | 3,500 | 3,570 | 3,450 | 3,520 | 4,100 | 586.67 |
| 2009-06-02 | 3,570 | 3,580 | 3,400 | 3,500 | 8,900 | 583.33 |
| 2009-06-01 | 3,720 | 3,800 | 3,400 | 3,500 | 23,900 | 583.33 |
| 2009-05-29 | 3,030 | 3,370 | 3,030 | 3,370 | 21,400 | 561.67 |
| 2009-05-28 | 2,950 | 3,000 | 2,940 | 2,970 | 5,300 | 495 |
| 2009-05-27 | 2,955 | 2,960 | 2,910 | 2,950 | 10,700 | 491.67 |
| 2009-05-26 | 2,940 | 3,030 | 2,920 | 2,990 | 22,600 | 498.33 |
| 2009-05-25 | 2,930 | 2,980 | 2,860 | 2,920 | 37,600 | 486.67 |
| 2009-05-22 | 2,390 | 2,650 | 2,350 | 2,650 | 37,300 | 441.67 |
| 2009-05-21 | 2,155 | 2,310 | 2,090 | 2,250 | 9,700 | 375 |
| 2009-05-20 | 2,250 | 2,250 | 2,190 | 2,225 | 1,700 | 370.83 |
| 2009-05-19 | 2,255 | 2,280 | 2,250 | 2,255 | 2,200 | 375.83 |
| 2009-05-18 | 2,200 | 2,260 | 2,175 | 2,260 | 2,600 | 376.67 |
| 2009-05-15 | 2,180 | 2,200 | 2,120 | 2,195 | 4,800 | 365.83 |
| 2009-05-14 | 2,190 | 2,200 | 2,180 | 2,190 | 500 | 365 |
| 2009-05-13 | 2,180 | 2,190 | 2,180 | 2,190 | 1,300 | 365 |
| 2009-05-12 | 2,105 | 2,180 | 2,105 | 2,180 | 800 | 363.33 |
| 2009-05-11 | 2,165 | 2,185 | 2,120 | 2,185 | 1,100 | 364.17 |
| 2009-05-08 | 2,310 | 2,310 | 2,130 | 2,190 | 2,800 | 365 |
| 2009-05-07 | 2,380 | 2,385 | 2,180 | 2,230 | 1,500 | 371.67 |
| 2009-05-01 | 2,340 | 2,350 | 2,300 | 2,345 | 2,200 | 390.83 |
| 2009-04-30 | 2,300 | 2,360 | 2,300 | 2,340 | 2,300 | 390 |
| 2009-04-28 | 2,300 | 2,330 | 2,205 | 2,300 | 2,500 | 383.33 |
| 2009-04-27 | 2,275 | 2,300 | 2,275 | 2,300 | 600 | 383.33 |
| 2009-04-24 | 2,200 | 2,330 | 2,195 | 2,235 | 2,500 | 372.50 |
| 2009-04-23 | 2,200 | 2,200 | 2,120 | 2,160 | 1,300 | 360 |
| 2009-04-22 | 2,125 | 2,200 | 2,120 | 2,200 | 1,300 | 366.67 |
| 2009-04-21 | 2,160 | 2,210 | 2,155 | 2,205 | 3,400 | 367.50 |
| 2009-04-20 | 2,080 | 2,080 | 2,070 | 2,080 | 1,700 | 346.67 |
| 2009-04-17 | 2,165 | 2,165 | 2,105 | 2,105 | 500 | 350.83 |
| 2009-04-16 | 2,160 | 2,160 | 2,160 | 2,160 | 500 | 360 |
| 2009-04-15 | 2,250 | 2,250 | 2,130 | 2,165 | 800 | 360.83 |
| 2009-04-14 | 2,260 | 2,260 | 2,260 | 2,260 | 300 | 376.67 |
| 2009-04-13 | 2,190 | 2,250 | 2,150 | 2,250 | 1,700 | 375 |
| 2009-04-10 | 2,295 | 2,295 | 2,160 | 2,280 | 1,900 | 380 |
| 2009-04-09 | 2,300 | 2,300 | 2,255 | 2,295 | 1,200 | 382.50 |
| 2009-04-08 | 2,260 | 2,320 | 2,260 | 2,320 | 2,400 | 386.67 |
| 2009-04-07 | 2,260 | 2,300 | 2,250 | 2,300 | 2,000 | 383.33 |
| 2009-04-06 | 2,305 | 2,315 | 2,280 | 2,315 | 2,600 | 385.83 |
| 2009-04-03 | 2,120 | 2,320 | 2,120 | 2,305 | 7,700 | 384.17 |
| 2009-04-02 | 2,195 | 2,195 | 2,160 | 2,195 | 2,500 | 365.83 |
| 2009-04-01 | 2,155 | 2,195 | 2,140 | 2,195 | 2,100 | 365.83 |
| 2009-03-31 | 2,020 | 2,130 | 2,020 | 2,130 | 1,300 | 355 |
| 2009-03-30 | 2,100 | 2,100 | 2,015 | 2,020 | 1,500 | 336.67 |
| 2009-03-27 | 2,205 | 2,205 | 2,015 | 2,100 | 5,600 | 350 |
| 2009-03-26 | 2,190 | 2,200 | 2,140 | 2,200 | 5,000 | 366.67 |
| 2009-03-25 | 2,220 | 2,220 | 2,190 | 2,190 | 2,600 | 365 |
| 2009-03-24 | 2,250 | 2,250 | 2,200 | 2,220 | 2,100 | 370 |
| 2009-03-23 | 2,360 | 2,360 | 2,250 | 2,250 | 6,100 | 375 |
| 2009-03-19 | 2,310 | 2,405 | 2,310 | 2,360 | 16,800 | 393.33 |
| 2009-03-18 | 2,230 | 2,315 | 2,230 | 2,315 | 22,700 | 385.83 |
| 2009-03-17 | 2,200 | 2,240 | 2,190 | 2,190 | 4,100 | 365 |
| 2009-03-16 | 2,100 | 2,200 | 2,085 | 2,200 | 2,400 | 366.67 |
| 2009-03-13 | 2,155 | 2,155 | 2,130 | 2,130 | 2,000 | 355 |
| 2009-03-12 | 2,160 | 2,200 | 2,120 | 2,155 | 2,800 | 359.17 |
| 2009-03-11 | 2,160 | 2,200 | 2,160 | 2,200 | 1,100 | 366.67 |
| 2009-03-10 | 2,200 | 2,200 | 2,120 | 2,160 | 3,600 | 360 |
| 2009-03-09 | 2,290 | 2,290 | 2,150 | 2,190 | 3,200 | 365 |
| 2009-03-06 | 2,330 | 2,335 | 2,270 | 2,300 | 3,200 | 383.33 |
| 2009-03-05 | 2,365 | 2,375 | 2,240 | 2,370 | 10,000 | 395 |
| 2009-03-04 | 2,350 | 2,460 | 2,315 | 2,380 | 18,800 | 396.67 |
| 2009-03-03 | 2,240 | 2,350 | 2,240 | 2,310 | 9,800 | 385 |
| 2009-03-02 | 2,250 | 2,370 | 2,250 | 2,320 | 13,900 | 386.67 |
| 2009-02-27 | 2,055 | 2,270 | 2,050 | 2,230 | 17,600 | 371.67 |
| 2009-02-26 | 2,000 | 2,080 | 2,000 | 2,080 | 5,800 | 346.67 |
| 2009-02-25 | 2,050 | 2,050 | 2,000 | 2,010 | 3,600 | 335 |
| 2009-02-24 | 2,000 | 2,040 | 2,000 | 2,030 | 5,500 | 338.33 |
| 2009-02-23 | 2,025 | 2,025 | 2,000 | 2,000 | 2,100 | 333.33 |
| 2009-02-20 | 2,000 | 2,040 | 2,000 | 2,000 | 3,600 | 333.33 |
| 2009-02-19 | 2,000 | 2,005 | 2,000 | 2,000 | 2,100 | 333.33 |
| 2009-02-18 | 1,920 | 2,055 | 1,912 | 2,055 | 6,700 | 342.50 |
| 2009-02-17 | 1,981 | 2,000 | 1,880 | 2,000 | 4,000 | 333.33 |
| 2009-02-16 | 2,090 | 2,090 | 2,000 | 2,010 | 5,900 | 335 |
| 2009-02-13 | 2,050 | 2,050 | 1,980 | 2,050 | 5,000 | 341.67 |
| 2009-02-12 | 1,989 | 2,050 | 1,960 | 2,050 | 8,700 | 341.67 |
| 2009-02-10 | 2,075 | 2,075 | 1,925 | 2,020 | 4,800 | 336.67 |
| 2009-02-09 | 2,060 | 2,100 | 1,940 | 2,090 | 22,800 | 348.33 |
| 2009-02-06 | 1,770 | 2,030 | 1,770 | 2,020 | 61,300 | 336.67 |
| 2009-02-05 | 1,730 | 1,740 | 1,730 | 1,730 | 5,600 | 288.33 |
| 2009-02-04 | 1,660 | 1,700 | 1,650 | 1,700 | 4,500 | 283.33 |
| 2009-02-03 | 1,700 | 1,700 | 1,670 | 1,695 | 1,400 | 282.50 |
| 2009-02-02 | 1,660 | 1,700 | 1,660 | 1,700 | 700 | 283.33 |
| 2009-01-30 | 1,632 | 1,680 | 1,632 | 1,680 | 2,800 | 280 |
| 2009-01-29 | 1,660 | 1,670 | 1,656 | 1,659 | 2,100 | 276.50 |
| 2009-01-28 | 1,680 | 1,680 | 1,660 | 1,660 | 1,600 | 276.67 |
| 2009-01-27 | 1,660 | 1,670 | 1,550 | 1,610 | 2,500 | 268.33 |
| 2009-01-26 | 1,502 | 1,720 | 1,502 | 1,690 | 4,200 | 281.67 |
| 2009-01-23 | 1,561 | 1,561 | 1,500 | 1,500 | 4,800 | 250 |
| 2009-01-22 | 1,501 | 1,501 | 1,501 | 1,501 | 200 | 250.17 |
| 2009-01-21 | 1,510 | 1,510 | 1,500 | 1,500 | 2,800 | 250 |
| 2009-01-20 | 1,509 | 1,510 | 1,509 | 1,510 | 900 | 251.67 |
| 2009-01-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,100 | 253.33 |
| 2009-01-16 | 1,580 | 1,580 | 1,515 | 1,580 | 1,100 | 263.33 |
| 2009-01-15 | 1,501 | 1,501 | 1,501 | 1,501 | 1,700 | 250.17 |
| 2009-01-14 | 1,500 | 1,501 | 1,500 | 1,501 | 500 | 250.17 |
| 2009-01-13 | 1,500 | 1,501 | 1,500 | 1,501 | 600 | 250.17 |
| 2009-01-09 | 1,599 | 1,599 | 1,500 | 1,510 | 2,600 | 251.67 |
| 2009-01-08 | 1,581 | 1,581 | 1,581 | 1,581 | 1,100 | 263.50 |
| 2009-01-07 | 1,631 | 1,640 | 1,600 | 1,640 | 1,300 | 273.33 |
| 2009-01-06 | 1,670 | 1,730 | 1,640 | 1,641 | 1,200 | 273.50 |
| 2009-01-05 | 1,700 | 1,720 | 1,690 | 1,700 | 4,300 | 283.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
