3632 グリー(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 | 5,840 | 5,840 | 5,570 | 5,720 | 837,300 | 1,144 |
| 2009-12-29 | 5,930 | 5,970 | 5,750 | 5,760 | 1,223,100 | 1,152 |
| 2009-12-28 | 5,910 | 6,020 | 5,800 | 5,980 | 1,797,100 | 1,196 |
| 2009-12-25 | 5,500 | 5,880 | 5,490 | 5,850 | 2,219,400 | 1,170 |
| 2009-12-24 | 5,550 | 5,590 | 5,450 | 5,520 | 731,200 | 1,104 |
| 2009-12-22 | 5,600 | 5,640 | 5,430 | 5,510 | 1,158,700 | 1,102 |
| 2009-12-21 | 5,400 | 5,650 | 5,370 | 5,510 | 2,120,700 | 1,102 |
| 2009-12-18 | 5,100 | 5,540 | 5,070 | 5,420 | 3,095,500 | 1,084 |
| 2009-12-17 | 4,870 | 5,020 | 4,810 | 5,020 | 1,151,900 | 1,004 |
| 2009-12-16 | 5,040 | 5,110 | 4,860 | 5,020 | 1,234,000 | 1,004 |
| 2009-12-15 | 4,880 | 5,070 | 4,740 | 5,060 | 2,097,000 | 1,012 |
| 2009-12-14 | 4,560 | 4,860 | 4,550 | 4,830 | 1,959,200 | 966 |
| 2009-12-11 | 4,480 | 4,530 | 4,340 | 4,520 | 539,800 | 904 |
| 2009-12-10 | 4,550 | 4,560 | 4,470 | 4,480 | 460,000 | 896 |
| 2009-12-09 | 4,330 | 4,550 | 4,330 | 4,520 | 588,300 | 904 |
| 2009-12-08 | 4,340 | 4,400 | 4,330 | 4,330 | 433,900 | 866 |
| 2009-12-07 | 4,520 | 4,520 | 4,410 | 4,440 | 352,200 | 888 |
| 2009-12-04 | 4,540 | 4,550 | 4,460 | 4,490 | 450,200 | 898 |
| 2009-12-03 | 4,550 | 4,560 | 4,510 | 4,550 | 541,000 | 910 |
| 2009-12-02 | 4,540 | 4,560 | 4,460 | 4,490 | 741,400 | 898 |
| 2009-12-01 | 4,610 | 4,660 | 4,540 | 4,590 | 475,700 | 918 |
| 2009-11-30 | 4,580 | 4,730 | 4,540 | 4,600 | 420,300 | 920 |
| 2009-11-27 | 4,440 | 4,540 | 4,370 | 4,510 | 361,000 | 902 |
| 2009-11-26 | 4,590 | 4,630 | 4,540 | 4,540 | 283,200 | 908 |
| 2009-11-25 | 4,630 | 4,640 | 4,520 | 4,610 | 755,700 | 922 |
| 2009-11-24 | 4,510 | 4,830 | 4,480 | 4,660 | 934,500 | 932 |
| 2009-11-20 | 4,160 | 4,560 | 4,160 | 4,360 | 881,300 | 872 |
| 2009-11-19 | 4,230 | 4,230 | 3,980 | 4,060 | 574,800 | 812 |
| 2009-11-18 | 4,600 | 4,610 | 4,170 | 4,230 | 666,900 | 846 |
| 2009-11-17 | 4,500 | 4,610 | 4,410 | 4,600 | 660,200 | 920 |
| 2009-11-16 | 4,320 | 4,730 | 4,310 | 4,450 | 1,318,600 | 890 |
| 2009-11-13 | 5,250 | 5,300 | 5,110 | 5,170 | 261,300 | 1,034 |
| 2009-11-12 | 5,120 | 5,320 | 5,090 | 5,200 | 321,400 | 1,040 |
| 2009-11-11 | 5,380 | 5,380 | 5,080 | 5,190 | 513,600 | 1,038 |
| 2009-11-10 | 5,460 | 5,530 | 5,360 | 5,390 | 350,500 | 1,078 |
| 2009-11-09 | 5,450 | 5,710 | 5,400 | 5,410 | 568,200 | 1,082 |
| 2009-11-06 | 5,510 | 5,530 | 5,330 | 5,480 | 505,700 | 1,096 |
| 2009-11-05 | 5,300 | 5,520 | 5,220 | 5,460 | 694,900 | 1,092 |
| 2009-11-04 | 5,130 | 5,260 | 5,120 | 5,200 | 258,700 | 1,040 |
| 2009-11-02 | 4,930 | 5,090 | 4,910 | 5,090 | 175,900 | 1,018 |
| 2009-10-30 | 5,100 | 5,150 | 5,020 | 5,030 | 170,500 | 1,006 |
| 2009-10-29 | 4,940 | 5,100 | 4,910 | 5,020 | 226,800 | 1,004 |
| 2009-10-28 | 5,350 | 5,350 | 4,980 | 5,110 | 523,200 | 1,022 |
| 2009-10-27 | 5,070 | 5,300 | 5,040 | 5,180 | 761,800 | 1,036 |
| 2009-10-26 | 4,960 | 5,090 | 4,950 | 5,040 | 303,200 | 1,008 |
| 2009-10-23 | 4,990 | 4,990 | 4,900 | 4,940 | 138,900 | 988 |
| 2009-10-22 | 4,960 | 5,020 | 4,910 | 4,950 | 207,700 | 990 |
| 2009-10-21 | 4,830 | 5,010 | 4,790 | 5,000 | 339,900 | 1,000 |
| 2009-10-20 | 4,850 | 4,870 | 4,770 | 4,800 | 211,600 | 960 |
| 2009-10-19 | 4,750 | 4,850 | 4,740 | 4,840 | 161,700 | 968 |
| 2009-10-16 | 4,920 | 4,920 | 4,720 | 4,820 | 305,700 | 964 |
| 2009-10-15 | 5,050 | 5,100 | 4,830 | 4,920 | 607,300 | 984 |
| 2009-10-14 | 4,850 | 4,870 | 4,750 | 4,790 | 147,900 | 958 |
| 2009-10-13 | 4,850 | 4,950 | 4,730 | 4,760 | 396,200 | 952 |
| 2009-10-09 | 4,710 | 4,920 | 4,700 | 4,900 | 380,400 | 980 |
| 2009-10-08 | 4,670 | 4,680 | 4,550 | 4,620 | 191,200 | 924 |
| 2009-10-07 | 4,780 | 4,800 | 4,520 | 4,600 | 311,200 | 920 |
| 2009-10-06 | 4,380 | 4,650 | 4,340 | 4,620 | 268,400 | 924 |
| 2009-10-05 | 4,560 | 4,600 | 4,250 | 4,280 | 384,700 | 856 |
| 2009-10-02 | 4,650 | 4,720 | 4,510 | 4,510 | 222,500 | 902 |
| 2009-10-01 | 4,840 | 4,980 | 4,770 | 4,800 | 180,900 | 960 |
| 2009-09-30 | 4,900 | 4,930 | 4,770 | 4,890 | 184,200 | 978 |
| 2009-09-29 | 4,950 | 5,070 | 4,840 | 4,920 | 274,000 | 984 |
| 2009-09-28 | 4,690 | 4,950 | 4,650 | 4,900 | 281,300 | 980 |
| 2009-09-25 | 5,060 | 5,300 | 4,870 | 4,990 | 431,900 | 998 |
| 2009-09-24 | 9,950 | 10,660 | 9,760 | 10,300 | 408,400 | 1,030 |
| 2009-09-18 | 9,750 | 9,850 | 9,480 | 9,850 | 318,700 | 985 |
| 2009-09-17 | 9,030 | 9,200 | 8,800 | 8,850 | 126,200 | 885 |
| 2009-09-16 | 9,420 | 9,480 | 8,990 | 9,070 | 230,900 | 907 |
| 2009-09-15 | 8,830 | 9,330 | 8,790 | 9,330 | 311,200 | 933 |
| 2009-09-14 | 8,440 | 8,720 | 8,400 | 8,700 | 181,400 | 870 |
| 2009-09-11 | 8,490 | 8,500 | 8,290 | 8,450 | 60,400 | 845 |
| 2009-09-10 | 8,380 | 8,610 | 8,380 | 8,440 | 192,700 | 844 |
| 2009-09-09 | 8,100 | 8,280 | 8,070 | 8,180 | 54,400 | 818 |
| 2009-09-08 | 8,040 | 8,140 | 8,020 | 8,120 | 52,500 | 812 |
| 2009-09-07 | 8,310 | 8,310 | 8,120 | 8,130 | 52,800 | 813 |
| 2009-09-04 | 8,320 | 8,410 | 8,210 | 8,260 | 68,300 | 826 |
| 2009-09-03 | 8,180 | 8,370 | 8,120 | 8,320 | 66,100 | 832 |
| 2009-09-02 | 8,230 | 8,260 | 8,140 | 8,180 | 54,100 | 818 |
| 2009-09-01 | 8,290 | 8,370 | 8,220 | 8,320 | 66,200 | 832 |
| 2009-08-31 | 8,120 | 8,300 | 7,960 | 8,270 | 80,300 | 827 |
| 2009-08-28 | 8,130 | 8,150 | 8,040 | 8,060 | 87,200 | 806 |
| 2009-08-27 | 8,290 | 8,350 | 8,060 | 8,110 | 182,700 | 811 |
| 2009-08-26 | 8,490 | 8,590 | 8,370 | 8,480 | 99,200 | 848 |
| 2009-08-25 | 8,500 | 8,540 | 8,430 | 8,510 | 71,900 | 851 |
| 2009-08-24 | 8,690 | 8,730 | 8,490 | 8,540 | 121,800 | 854 |
| 2009-08-21 | 8,500 | 8,750 | 8,430 | 8,610 | 257,700 | 861 |
| 2009-08-20 | 8,150 | 8,450 | 8,060 | 8,450 | 263,800 | 845 |
| 2009-08-19 | 7,990 | 8,150 | 7,930 | 8,120 | 174,100 | 812 |
| 2009-08-18 | 7,830 | 7,970 | 7,800 | 7,970 | 95,000 | 797 |
| 2009-08-17 | 8,000 | 8,060 | 7,900 | 7,930 | 97,100 | 793 |
| 2009-08-14 | 7,950 | 8,030 | 7,900 | 8,000 | 72,200 | 800 |
| 2009-08-13 | 8,010 | 8,070 | 7,880 | 7,930 | 100,600 | 793 |
| 2009-08-12 | 7,820 | 8,130 | 7,790 | 7,930 | 135,400 | 793 |
| 2009-08-11 | 7,710 | 7,870 | 7,620 | 7,870 | 95,900 | 787 |
| 2009-08-10 | 7,940 | 8,000 | 7,700 | 7,740 | 138,900 | 774 |
| 2009-08-07 | 7,970 | 7,980 | 7,760 | 7,930 | 75,200 | 793 |
| 2009-08-06 | 8,130 | 8,220 | 7,870 | 7,910 | 181,300 | 791 |
| 2009-08-05 | 7,920 | 8,260 | 7,870 | 7,930 | 371,900 | 793 |
| 2009-08-04 | 7,550 | 7,790 | 7,530 | 7,790 | 140,900 | 779 |
| 2009-08-03 | 7,600 | 7,780 | 7,520 | 7,550 | 134,800 | 755 |
| 2009-07-31 | 7,750 | 7,820 | 7,600 | 7,650 | 170,400 | 765 |
| 2009-07-30 | 7,900 | 7,900 | 7,540 | 7,660 | 474,900 | 766 |
| 2009-07-29 | 6,930 | 7,020 | 6,880 | 6,940 | 92,500 | 694 |
| 2009-07-28 | 6,660 | 6,970 | 6,660 | 6,860 | 79,100 | 686 |
| 2009-07-27 | 6,920 | 6,970 | 6,830 | 6,860 | 77,400 | 686 |
| 2009-07-24 | 7,090 | 7,130 | 6,740 | 6,870 | 132,600 | 687 |
| 2009-07-23 | 7,280 | 7,320 | 6,970 | 7,000 | 159,200 | 700 |
| 2009-07-22 | 7,040 | 7,250 | 7,000 | 7,230 | 156,100 | 723 |
| 2009-07-21 | 6,910 | 7,000 | 6,850 | 6,940 | 126,000 | 694 |
| 2009-07-17 | 6,420 | 6,820 | 6,320 | 6,780 | 181,300 | 678 |
| 2009-07-16 | 6,540 | 6,560 | 6,250 | 6,320 | 76,300 | 632 |
| 2009-07-15 | 6,500 | 6,540 | 6,240 | 6,340 | 159,500 | 634 |
| 2009-07-14 | 6,390 | 6,480 | 6,350 | 6,400 | 110,500 | 640 |
| 2009-07-13 | 6,710 | 6,740 | 6,030 | 6,090 | 199,700 | 609 |
| 2009-07-10 | 7,100 | 7,120 | 6,850 | 6,900 | 106,400 | 690 |
| 2009-07-09 | 7,400 | 7,470 | 6,980 | 7,090 | 198,900 | 709 |
| 2009-07-08 | 7,530 | 7,600 | 7,370 | 7,430 | 209,400 | 743 |
| 2009-07-07 | 7,510 | 7,710 | 7,280 | 7,330 | 291,100 | 733 |
| 2009-07-06 | 7,150 | 7,460 | 7,120 | 7,400 | 103,300 | 740 |
| 2009-07-03 | 6,990 | 7,180 | 6,990 | 7,160 | 44,700 | 716 |
| 2009-07-02 | 7,320 | 7,350 | 7,150 | 7,190 | 74,000 | 719 |
| 2009-07-01 | 7,120 | 7,310 | 7,020 | 7,220 | 104,900 | 722 |
| 2009-06-30 | 6,880 | 7,040 | 6,800 | 7,040 | 120,100 | 704 |
| 2009-06-29 | 7,100 | 7,170 | 6,720 | 6,750 | 177,800 | 675 |
| 2009-06-26 | 7,300 | 7,310 | 7,000 | 7,010 | 213,900 | 701 |
| 2009-06-25 | 7,190 | 7,660 | 7,150 | 7,400 | 191,400 | 740 |
| 2009-06-24 | 7,150 | 7,300 | 6,980 | 7,100 | 194,500 | 710 |
| 2009-06-23 | 7,070 | 7,190 | 6,870 | 7,130 | 238,400 | 713 |
| 2009-06-22 | 6,800 | 7,330 | 6,770 | 7,170 | 307,500 | 717 |
| 2009-06-19 | 6,640 | 6,700 | 6,380 | 6,660 | 223,600 | 666 |
| 2009-06-18 | 6,050 | 6,640 | 6,050 | 6,520 | 427,700 | 652 |
| 2009-06-17 | 6,000 | 6,210 | 6,000 | 6,040 | 195,900 | 604 |
| 2009-06-16 | 6,080 | 6,250 | 5,950 | 5,980 | 113,800 | 598 |
| 2009-06-15 | 6,150 | 6,250 | 6,090 | 6,130 | 93,800 | 613 |
| 2009-06-12 | 6,140 | 6,190 | 6,060 | 6,130 | 120,300 | 613 |
| 2009-06-11 | 6,250 | 6,280 | 6,150 | 6,220 | 72,900 | 622 |
| 2009-06-10 | 6,400 | 6,510 | 6,170 | 6,200 | 262,500 | 620 |
| 2009-06-09 | 6,440 | 6,440 | 5,880 | 6,140 | 126,200 | 614 |
| 2009-06-08 | 6,480 | 6,480 | 6,250 | 6,430 | 147,900 | 643 |
| 2009-06-05 | 6,100 | 6,430 | 6,020 | 6,370 | 226,300 | 637 |
| 2009-06-04 | 6,190 | 6,330 | 6,020 | 6,080 | 213,800 | 608 |
| 2009-06-03 | 5,900 | 6,150 | 5,900 | 6,150 | 249,200 | 615 |
| 2009-06-02 | 5,750 | 6,010 | 5,700 | 5,820 | 228,400 | 582 |
| 2009-06-01 | 5,870 | 5,880 | 5,590 | 5,630 | 105,300 | 563 |
| 2009-05-29 | 5,800 | 5,880 | 5,680 | 5,880 | 151,600 | 588 |
| 2009-05-28 | 5,430 | 5,740 | 5,400 | 5,630 | 157,100 | 563 |
| 2009-05-27 | 5,360 | 5,560 | 5,320 | 5,390 | 151,800 | 539 |
| 2009-05-26 | 5,330 | 5,330 | 5,270 | 5,310 | 49,700 | 531 |
| 2009-05-25 | 5,380 | 5,420 | 5,270 | 5,300 | 116,900 | 530 |
| 2009-05-22 | 5,360 | 5,510 | 5,330 | 5,370 | 63,600 | 537 |
| 2009-05-21 | 5,350 | 5,480 | 5,330 | 5,390 | 74,300 | 539 |
| 2009-05-20 | 5,430 | 5,430 | 5,370 | 5,370 | 57,200 | 537 |
| 2009-05-19 | 5,520 | 5,520 | 5,360 | 5,400 | 55,300 | 540 |
| 2009-05-18 | 5,520 | 5,530 | 5,450 | 5,490 | 71,700 | 549 |
| 2009-05-15 | 5,490 | 5,500 | 5,350 | 5,480 | 66,000 | 548 |
| 2009-05-14 | 5,350 | 5,490 | 5,300 | 5,420 | 97,800 | 542 |
| 2009-05-13 | 5,170 | 5,340 | 5,160 | 5,320 | 123,800 | 532 |
| 2009-05-12 | 5,230 | 5,270 | 5,200 | 5,200 | 51,300 | 520 |
| 2009-05-11 | 5,320 | 5,360 | 5,230 | 5,260 | 93,800 | 526 |
| 2009-05-08 | 5,330 | 5,440 | 5,280 | 5,280 | 111,200 | 528 |
| 2009-05-07 | 5,610 | 5,650 | 5,350 | 5,390 | 115,000 | 539 |
| 2009-05-01 | 5,650 | 5,700 | 5,390 | 5,520 | 138,000 | 552 |
| 2009-04-30 | 5,800 | 5,850 | 5,670 | 5,750 | 49,200 | 575 |
| 2009-04-28 | 5,790 | 5,940 | 5,680 | 5,720 | 124,500 | 572 |
| 2009-04-27 | 5,640 | 5,850 | 5,510 | 5,720 | 196,600 | 572 |
| 2009-04-24 | 5,960 | 5,970 | 5,600 | 5,650 | 188,100 | 565 |
| 2009-04-23 | 5,660 | 6,040 | 5,640 | 5,870 | 332,100 | 587 |
| 2009-04-22 | 5,680 | 5,680 | 5,550 | 5,610 | 37,700 | 561 |
| 2009-04-21 | 5,430 | 5,680 | 5,380 | 5,620 | 90,000 | 562 |
| 2009-04-20 | 5,460 | 5,540 | 5,390 | 5,480 | 86,700 | 548 |
| 2009-04-17 | 5,520 | 5,520 | 5,390 | 5,450 | 58,300 | 545 |
| 2009-04-16 | 5,580 | 5,630 | 5,410 | 5,460 | 45,900 | 546 |
| 2009-04-15 | 5,450 | 5,730 | 5,400 | 5,490 | 90,200 | 549 |
| 2009-04-14 | 5,660 | 5,690 | 5,280 | 5,520 | 140,800 | 552 |
| 2009-04-13 | 5,950 | 6,020 | 5,650 | 5,700 | 175,500 | 570 |
| 2009-04-10 | 5,800 | 5,880 | 5,650 | 5,760 | 119,200 | 576 |
| 2009-04-09 | 5,800 | 5,830 | 5,720 | 5,760 | 97,300 | 576 |
| 2009-04-08 | 5,630 | 5,800 | 5,560 | 5,700 | 146,000 | 570 |
| 2009-04-07 | 5,450 | 5,790 | 5,450 | 5,730 | 159,400 | 573 |
| 2009-04-06 | 5,340 | 5,530 | 5,320 | 5,420 | 94,400 | 542 |
| 2009-04-03 | 5,650 | 5,650 | 5,300 | 5,320 | 113,200 | 532 |
| 2009-04-02 | 5,650 | 5,650 | 5,430 | 5,590 | 101,300 | 559 |
| 2009-04-01 | 5,680 | 5,710 | 5,440 | 5,590 | 97,700 | 559 |
| 2009-03-31 | 5,500 | 5,680 | 5,200 | 5,430 | 116,200 | 543 |
| 2009-03-30 | 5,330 | 5,660 | 5,280 | 5,600 | 193,100 | 560 |
| 2009-03-27 | 5,200 | 5,430 | 5,130 | 5,420 | 164,300 | 542 |
| 2009-03-26 | 5,110 | 5,380 | 4,880 | 5,030 | 146,600 | 503 |
| 2009-03-25 | 4,630 | 5,080 | 4,570 | 5,080 | 241,700 | 508 |
| 2009-03-24 | 4,670 | 4,670 | 4,510 | 4,580 | 101,300 | 458 |
| 2009-03-23 | 4,660 | 4,690 | 4,530 | 4,570 | 85,000 | 457 |
| 2009-03-19 | 4,730 | 4,840 | 4,540 | 4,610 | 91,300 | 461 |
| 2009-03-18 | 5,020 | 5,040 | 4,560 | 4,630 | 131,600 | 463 |
| 2009-03-17 | 5,310 | 5,310 | 4,940 | 4,960 | 90,900 | 496 |
| 2009-03-16 | 5,180 | 5,420 | 5,180 | 5,260 | 139,000 | 526 |
| 2009-03-13 | 4,850 | 5,300 | 4,750 | 5,180 | 197,600 | 518 |
| 2009-03-12 | 4,870 | 4,880 | 4,540 | 4,800 | 79,400 | 480 |
| 2009-03-11 | 4,580 | 4,910 | 4,550 | 4,840 | 82,000 | 484 |
| 2009-03-10 | 4,640 | 4,670 | 4,500 | 4,530 | 29,300 | 453 |
| 2009-03-09 | 4,830 | 4,850 | 4,670 | 4,690 | 45,500 | 469 |
| 2009-03-06 | 4,620 | 4,890 | 4,560 | 4,780 | 63,000 | 478 |
| 2009-03-05 | 4,880 | 5,000 | 4,770 | 4,800 | 117,200 | 480 |
| 2009-03-04 | 4,360 | 4,760 | 4,310 | 4,760 | 109,000 | 476 |
| 2009-03-03 | 4,250 | 4,290 | 4,120 | 4,260 | 147,800 | 426 |
| 2009-03-02 | 4,530 | 4,530 | 4,380 | 4,400 | 58,300 | 440 |
| 2009-02-27 | 4,720 | 4,720 | 4,510 | 4,530 | 70,600 | 453 |
| 2009-02-26 | 4,680 | 4,800 | 4,660 | 4,720 | 66,200 | 472 |
| 2009-02-25 | 4,640 | 4,720 | 4,570 | 4,630 | 92,400 | 463 |
| 2009-02-24 | 4,590 | 4,630 | 4,440 | 4,490 | 105,300 | 449 |
| 2009-02-23 | 4,810 | 4,980 | 4,730 | 4,740 | 99,900 | 474 |
| 2009-02-20 | 5,260 | 5,330 | 4,910 | 5,010 | 129,600 | 501 |
| 2009-02-19 | 5,630 | 5,640 | 5,330 | 5,330 | 69,300 | 533 |
| 2009-02-18 | 5,230 | 5,460 | 5,170 | 5,460 | 46,400 | 546 |
| 2009-02-17 | 5,300 | 5,430 | 5,270 | 5,300 | 28,500 | 530 |
| 2009-02-16 | 5,460 | 5,460 | 5,330 | 5,360 | 28,600 | 536 |
| 2009-02-13 | 5,570 | 5,660 | 5,480 | 5,550 | 62,700 | 555 |
| 2009-02-12 | 5,270 | 5,530 | 5,250 | 5,500 | 71,400 | 550 |
| 2009-02-10 | 5,370 | 5,420 | 5,240 | 5,240 | 133,200 | 524 |
| 2009-02-09 | 5,670 | 5,720 | 5,470 | 5,470 | 96,600 | 547 |
| 2009-02-06 | 5,600 | 5,700 | 5,580 | 5,650 | 151,400 | 565 |
| 2009-02-05 | 5,720 | 5,820 | 5,510 | 5,560 | 148,300 | 556 |
| 2009-02-04 | 5,980 | 6,050 | 5,770 | 5,810 | 102,800 | 581 |
| 2009-02-03 | 6,030 | 6,040 | 5,850 | 5,920 | 71,200 | 592 |
| 2009-02-02 | 5,920 | 6,120 | 5,710 | 5,930 | 195,800 | 593 |
| 2009-01-30 | 6,120 | 6,300 | 5,980 | 6,060 | 381,900 | 606 |
| 2009-01-29 | 5,850 | 6,220 | 5,810 | 6,220 | 419,900 | 622 |
| 2009-01-28 | 5,770 | 5,820 | 5,570 | 5,810 | 111,200 | 581 |
| 2009-01-27 | 5,570 | 5,740 | 5,530 | 5,720 | 140,800 | 572 |
| 2009-01-26 | 5,850 | 6,010 | 5,450 | 5,470 | 467,200 | 547 |
| 2009-01-23 | 5,670 | 5,850 | 5,580 | 5,750 | 305,100 | 575 |
| 2009-01-22 | 5,600 | 5,750 | 5,340 | 5,750 | 228,300 | 575 |
| 2009-01-21 | 5,520 | 5,660 | 5,440 | 5,580 | 169,300 | 558 |
| 2009-01-20 | 5,670 | 5,810 | 5,560 | 5,620 | 420,600 | 562 |
| 2009-01-19 | 5,620 | 5,760 | 5,470 | 5,700 | 634,900 | 570 |
| 2009-01-16 | 5,200 | 5,650 | 5,170 | 5,520 | 779,000 | 552 |
| 2009-01-15 | 4,880 | 5,220 | 4,850 | 5,130 | 215,100 | 513 |
| 2009-01-14 | 4,910 | 5,030 | 4,720 | 5,030 | 217,600 | 503 |
| 2009-01-13 | 5,060 | 5,150 | 4,960 | 4,960 | 142,900 | 496 |
| 2009-01-09 | 5,100 | 5,310 | 5,040 | 5,200 | 181,100 | 520 |
| 2009-01-08 | 5,180 | 5,240 | 5,020 | 5,100 | 200,300 | 510 |
| 2009-01-07 | 5,420 | 5,420 | 5,200 | 5,280 | 192,100 | 528 |
| 2009-01-06 | 5,440 | 5,470 | 5,310 | 5,370 | 227,100 | 537 |
| 2009-01-05 | 5,510 | 5,550 | 5,280 | 5,440 | 244,800 | 544 |
分割・併合履歴 ： [2010-09-28]1株→5株 [2009-09-25]1株→2株
