3738 (株)ティーガイア 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 | 166,200 | 167,500 | 163,000 | 164,700 | 590 | 823.50 |
| 2009-12-29 | 166,600 | 168,500 | 166,300 | 167,000 | 468 | 835 |
| 2009-12-28 | 166,500 | 169,000 | 165,400 | 168,500 | 615 | 842.50 |
| 2009-12-25 | 169,400 | 170,500 | 167,900 | 168,700 | 502 | 843.50 |
| 2009-12-24 | 168,200 | 169,800 | 167,100 | 169,100 | 498 | 845.50 |
| 2009-12-22 | 166,300 | 170,000 | 165,100 | 169,200 | 855 | 846 |
| 2009-12-21 | 172,900 | 172,900 | 166,100 | 168,100 | 904 | 840.50 |
| 2009-12-18 | 166,000 | 170,800 | 165,400 | 169,900 | 1,356 | 849.50 |
| 2009-12-17 | 165,000 | 166,500 | 163,100 | 164,400 | 841 | 822 |
| 2009-12-16 | 164,600 | 167,800 | 164,500 | 166,700 | 585 | 833.50 |
| 2009-12-15 | 167,000 | 167,000 | 164,800 | 165,700 | 545 | 828.50 |
| 2009-12-14 | 166,300 | 167,900 | 164,300 | 167,300 | 1,145 | 836.50 |
| 2009-12-11 | 163,800 | 165,500 | 162,700 | 164,100 | 1,333 | 820.50 |
| 2009-12-10 | 165,500 | 167,700 | 159,300 | 163,600 | 2,583 | 818 |
| 2009-12-09 | 157,100 | 167,100 | 156,400 | 165,300 | 2,567 | 826.50 |
| 2009-12-08 | 154,100 | 158,400 | 153,000 | 157,900 | 1,179 | 789.50 |
| 2009-12-07 | 153,000 | 155,000 | 152,200 | 153,200 | 1,309 | 766 |
| 2009-12-04 | 157,000 | 159,000 | 150,100 | 153,200 | 1,523 | 766 |
| 2009-12-03 | 160,000 | 162,400 | 158,300 | 159,600 | 3,679 | 798 |
| 2009-12-02 | 161,200 | 163,600 | 156,300 | 157,000 | 1,684 | 785 |
| 2009-12-01 | 158,800 | 161,200 | 156,400 | 158,700 | 1,247 | 793.50 |
| 2009-11-30 | 151,200 | 160,000 | 151,200 | 158,800 | 1,963 | 794 |
| 2009-11-27 | 145,700 | 154,200 | 145,700 | 151,300 | 2,362 | 756.50 |
| 2009-11-26 | 145,000 | 151,900 | 142,000 | 149,700 | 1,939 | 748.50 |
| 2009-11-25 | 143,900 | 146,800 | 142,000 | 145,300 | 884 | 726.50 |
| 2009-11-24 | 154,500 | 155,000 | 143,100 | 144,200 | 1,930 | 721 |
| 2009-11-20 | 148,400 | 153,100 | 148,400 | 151,500 | 1,650 | 757.50 |
| 2009-11-19 | 151,700 | 153,500 | 148,000 | 150,600 | 887 | 753 |
| 2009-11-18 | 150,100 | 154,100 | 149,100 | 153,500 | 1,392 | 767.50 |
| 2009-11-17 | 155,900 | 158,000 | 148,700 | 149,600 | 1,693 | 748 |
| 2009-11-16 | 158,000 | 161,500 | 158,000 | 158,800 | 1,005 | 794 |
| 2009-11-13 | 159,100 | 163,800 | 156,100 | 160,300 | 1,402 | 801.50 |
| 2009-11-12 | 159,800 | 159,800 | 156,000 | 158,600 | 1,072 | 793 |
| 2009-11-11 | 167,400 | 167,400 | 158,800 | 159,800 | 1,262 | 799 |
| 2009-11-10 | 165,000 | 167,000 | 163,600 | 164,400 | 866 | 822 |
| 2009-11-09 | 165,000 | 165,000 | 163,600 | 164,500 | 744 | 822.50 |
| 2009-11-06 | 169,000 | 169,000 | 165,500 | 166,000 | 679 | 830 |
| 2009-11-05 | 169,900 | 169,900 | 166,200 | 169,600 | 510 | 848 |
| 2009-11-04 | 172,700 | 172,700 | 169,300 | 171,000 | 996 | 855 |
| 2009-11-02 | 171,800 | 174,300 | 170,000 | 173,100 | 756 | 865.50 |
| 2009-10-30 | 176,000 | 176,700 | 173,700 | 174,800 | 1,074 | 874 |
| 2009-10-29 | 176,300 | 177,700 | 173,100 | 175,600 | 2,410 | 878 |
| 2009-10-28 | 169,900 | 176,800 | 169,600 | 176,600 | 2,548 | 883 |
| 2009-10-27 | 169,600 | 171,200 | 167,100 | 171,100 | 1,305 | 855.50 |
| 2009-10-26 | 167,500 | 168,600 | 162,600 | 168,100 | 1,068 | 840.50 |
| 2009-10-23 | 165,700 | 168,800 | 164,100 | 165,000 | 1,582 | 825 |
| 2009-10-22 | 168,200 | 171,800 | 165,100 | 167,900 | 1,516 | 839.50 |
| 2009-10-21 | 170,700 | 170,700 | 166,000 | 169,100 | 1,049 | 845.50 |
| 2009-10-20 | 167,500 | 170,900 | 165,200 | 168,800 | 1,122 | 844 |
| 2009-10-19 | 166,200 | 171,500 | 166,100 | 170,500 | 1,661 | 852.50 |
| 2009-10-16 | 165,800 | 170,400 | 163,600 | 169,600 | 2,395 | 848 |
| 2009-10-15 | 160,000 | 166,000 | 159,900 | 165,800 | 2,587 | 829 |
| 2009-10-14 | 152,200 | 157,700 | 152,000 | 157,100 | 2,257 | 785.50 |
| 2009-10-13 | 149,900 | 151,800 | 149,900 | 151,000 | 406 | 755 |
| 2009-10-09 | 146,600 | 149,900 | 144,000 | 149,100 | 2,034 | 745.50 |
| 2009-10-08 | 150,100 | 153,000 | 143,000 | 145,800 | 1,850 | 729 |
| 2009-10-07 | 145,000 | 152,400 | 145,000 | 150,000 | 2,715 | 750 |
| 2009-10-06 | 140,000 | 146,400 | 135,900 | 145,200 | 2,745 | 726 |
| 2009-10-05 | 142,100 | 144,400 | 139,900 | 140,900 | 554 | 704.50 |
| 2009-10-02 | 147,600 | 148,000 | 142,300 | 143,900 | 1,177 | 719.50 |
| 2009-10-01 | 145,900 | 151,900 | 143,900 | 148,600 | 1,079 | 743 |
| 2009-09-30 | 143,000 | 147,000 | 142,500 | 143,900 | 1,309 | 719.50 |
| 2009-09-29 | 148,000 | 150,500 | 139,900 | 143,300 | 2,571 | 716.50 |
| 2009-09-28 | 151,300 | 153,700 | 145,400 | 152,100 | 2,280 | 760.50 |
| 2009-09-25 | 155,000 | 156,700 | 151,600 | 155,000 | 1,653 | 775 |
| 2009-09-24 | 162,200 | 163,600 | 155,800 | 156,800 | 2,158 | 784 |
| 2009-09-18 | 163,700 | 167,000 | 161,700 | 165,200 | 1,303 | 826 |
| 2009-09-17 | 163,000 | 166,700 | 162,500 | 166,500 | 997 | 832.50 |
| 2009-09-16 | 158,400 | 162,200 | 157,900 | 161,400 | 1,464 | 807 |
| 2009-09-15 | 156,500 | 161,600 | 156,500 | 160,000 | 1,066 | 800 |
| 2009-09-14 | 159,000 | 160,500 | 156,400 | 156,500 | 618 | 782.50 |
| 2009-09-11 | 159,500 | 160,000 | 157,400 | 158,900 | 1,213 | 794.50 |
| 2009-09-10 | 157,100 | 162,500 | 157,000 | 161,400 | 1,368 | 807 |
| 2009-09-09 | 158,800 | 163,500 | 157,300 | 158,300 | 1,275 | 791.50 |
| 2009-09-08 | 162,000 | 162,900 | 160,000 | 161,300 | 1,200 | 806.50 |
| 2009-09-07 | 163,000 | 165,800 | 159,100 | 160,100 | 1,060 | 800.50 |
| 2009-09-04 | 165,000 | 167,300 | 161,300 | 161,400 | 1,018 | 807 |
| 2009-09-03 | 161,700 | 166,400 | 160,700 | 164,300 | 654 | 821.50 |
| 2009-09-02 | 158,900 | 163,500 | 155,400 | 161,900 | 782 | 809.50 |
| 2009-09-01 | 164,000 | 167,500 | 160,500 | 161,900 | 1,381 | 809.50 |
| 2009-08-31 | 170,000 | 170,700 | 164,000 | 164,000 | 887 | 820 |
| 2009-08-28 | 162,500 | 169,900 | 162,000 | 168,300 | 1,361 | 841.50 |
| 2009-08-27 | 158,100 | 173,400 | 158,100 | 171,500 | 3,686 | 857.50 |
| 2009-08-26 | 151,800 | 157,000 | 151,800 | 156,000 | 1,166 | 780 |
| 2009-08-25 | 152,700 | 153,600 | 150,800 | 151,800 | 823 | 759 |
| 2009-08-24 | 151,500 | 154,500 | 150,800 | 153,800 | 1,720 | 769 |
| 2009-08-21 | 151,700 | 151,700 | 147,900 | 149,800 | 903 | 749 |
| 2009-08-20 | 146,000 | 151,700 | 146,000 | 151,700 | 1,202 | 758.50 |
| 2009-08-19 | 147,900 | 148,700 | 146,000 | 146,700 | 761 | 733.50 |
| 2009-08-18 | 141,700 | 147,900 | 141,600 | 147,800 | 1,271 | 739 |
| 2009-08-17 | 145,000 | 145,000 | 141,400 | 142,900 | 756 | 714.50 |
| 2009-08-14 | 146,400 | 147,900 | 145,000 | 145,900 | 1,844 | 729.50 |
| 2009-08-13 | 140,200 | 148,800 | 139,700 | 148,000 | 2,484 | 740 |
| 2009-08-12 | 138,900 | 141,000 | 138,700 | 139,300 | 470 | 696.50 |
| 2009-08-11 | 140,000 | 143,100 | 139,900 | 140,900 | 922 | 704.50 |
| 2009-08-10 | 136,500 | 138,900 | 136,500 | 138,800 | 428 | 694 |
| 2009-08-07 | 141,100 | 141,900 | 134,200 | 137,400 | 857 | 687 |
| 2009-08-06 | 141,600 | 142,900 | 140,200 | 140,900 | 643 | 704.50 |
| 2009-08-05 | 139,400 | 141,400 | 138,600 | 139,200 | 572 | 696 |
| 2009-08-04 | 142,200 | 142,200 | 138,400 | 138,900 | 1,432 | 694.50 |
| 2009-08-03 | 143,700 | 144,500 | 140,700 | 142,100 | 686 | 710.50 |
| 2009-07-31 | 140,400 | 143,900 | 140,100 | 142,800 | 550 | 714 |
| 2009-07-30 | 144,400 | 144,400 | 138,000 | 140,300 | 738 | 701.50 |
| 2009-07-29 | 143,100 | 144,500 | 140,500 | 142,400 | 848 | 712 |
| 2009-07-28 | 140,000 | 142,000 | 139,700 | 141,100 | 380 | 705.50 |
| 2009-07-27 | 144,800 | 144,800 | 142,500 | 143,500 | 314 | 717.50 |
| 2009-07-24 | 145,700 | 145,700 | 140,000 | 141,400 | 758 | 707 |
| 2009-07-23 | 144,700 | 145,800 | 142,900 | 143,700 | 456 | 718.50 |
| 2009-07-22 | 149,000 | 149,000 | 144,000 | 145,900 | 1,242 | 729.50 |
| 2009-07-21 | 150,000 | 150,800 | 146,000 | 150,300 | 917 | 751.50 |
| 2009-07-17 | 142,100 | 147,800 | 141,100 | 146,500 | 1,053 | 732.50 |
| 2009-07-16 | 142,400 | 143,200 | 140,100 | 140,100 | 535 | 700.50 |
| 2009-07-15 | 139,200 | 142,900 | 139,200 | 142,300 | 745 | 711.50 |
| 2009-07-14 | 135,300 | 142,400 | 134,800 | 141,600 | 1,728 | 708 |
| 2009-07-13 | 139,000 | 140,900 | 133,500 | 134,600 | 1,342 | 673 |
| 2009-07-10 | 137,100 | 139,900 | 136,400 | 139,000 | 837 | 695 |
| 2009-07-09 | 139,900 | 142,500 | 137,500 | 137,900 | 864 | 689.50 |
| 2009-07-08 | 135,700 | 143,400 | 134,600 | 141,900 | 2,595 | 709.50 |
| 2009-07-07 | 130,200 | 139,900 | 130,200 | 139,900 | 2,569 | 699.50 |
| 2009-07-06 | 127,900 | 129,500 | 126,700 | 129,300 | 543 | 646.50 |
| 2009-07-03 | 126,400 | 128,000 | 126,200 | 126,700 | 347 | 633.50 |
| 2009-07-02 | 129,800 | 129,800 | 127,800 | 128,400 | 493 | 642 |
| 2009-07-01 | 127,600 | 129,700 | 127,000 | 128,400 | 647 | 642 |
| 2009-06-30 | 127,000 | 130,000 | 127,000 | 128,700 | 727 | 643.50 |
| 2009-06-29 | 127,000 | 128,000 | 125,200 | 126,100 | 401 | 630.50 |
| 2009-06-26 | 128,900 | 128,900 | 123,900 | 125,000 | 1,193 | 625 |
| 2009-06-25 | 121,500 | 126,200 | 121,500 | 124,900 | 1,427 | 624.50 |
| 2009-06-24 | 121,000 | 121,600 | 117,200 | 120,500 | 787 | 602.50 |
| 2009-06-23 | 122,300 | 124,400 | 121,500 | 121,500 | 821 | 607.50 |
| 2009-06-22 | 124,000 | 124,900 | 122,200 | 123,100 | 640 | 615.50 |
| 2009-06-19 | 122,400 | 124,500 | 121,700 | 122,000 | 774 | 610 |
| 2009-06-18 | 122,400 | 125,400 | 122,100 | 124,400 | 407 | 622 |
| 2009-06-17 | 122,100 | 124,500 | 122,100 | 123,700 | 528 | 618.50 |
| 2009-06-16 | 126,600 | 126,900 | 122,100 | 123,100 | 1,083 | 615.50 |
| 2009-06-15 | 126,500 | 129,200 | 126,300 | 128,700 | 518 | 643.50 |
| 2009-06-12 | 127,700 | 127,700 | 125,600 | 126,700 | 606 | 633.50 |
| 2009-06-11 | 127,900 | 127,900 | 125,700 | 126,600 | 459 | 633 |
| 2009-06-10 | 126,000 | 127,400 | 124,800 | 126,800 | 557 | 634 |
| 2009-06-09 | 124,100 | 125,800 | 123,500 | 124,500 | 898 | 622.50 |
| 2009-06-08 | 126,200 | 128,100 | 124,600 | 125,000 | 685 | 625 |
| 2009-06-05 | 126,200 | 126,800 | 125,000 | 126,200 | 553 | 631 |
| 2009-06-04 | 125,000 | 126,500 | 124,100 | 124,700 | 810 | 623.50 |
| 2009-06-03 | 124,600 | 126,400 | 123,700 | 126,000 | 1,420 | 630 |
| 2009-06-02 | 126,700 | 126,700 | 123,400 | 123,500 | 1,012 | 617.50 |
| 2009-06-01 | 125,000 | 126,800 | 123,800 | 125,500 | 587 | 627.50 |
| 2009-05-29 | 123,600 | 125,500 | 122,900 | 124,100 | 827 | 620.50 |
| 2009-05-28 | 123,700 | 125,600 | 122,900 | 124,600 | 980 | 623 |
| 2009-05-27 | 124,600 | 126,000 | 122,000 | 122,300 | 1,663 | 611.50 |
| 2009-05-26 | 125,000 | 126,900 | 123,300 | 125,100 | 509 | 625.50 |
| 2009-05-25 | 123,100 | 129,000 | 122,100 | 125,300 | 780 | 626.50 |
| 2009-05-22 | 122,000 | 126,200 | 121,100 | 125,100 | 1,274 | 625.50 |
| 2009-05-21 | 128,500 | 129,000 | 124,700 | 124,900 | 1,574 | 624.50 |
| 2009-05-20 | 129,900 | 133,500 | 128,000 | 132,300 | 1,133 | 661.50 |
| 2009-05-19 | 126,500 | 129,500 | 124,900 | 129,500 | 1,287 | 647.50 |
| 2009-05-18 | 124,000 | 125,000 | 122,700 | 122,900 | 767 | 614.50 |
| 2009-05-15 | 132,300 | 132,900 | 125,000 | 125,500 | 1,095 | 627.50 |
| 2009-05-14 | 122,700 | 130,500 | 120,000 | 128,400 | 2,173 | 642 |
| 2009-05-13 | 119,800 | 124,800 | 119,500 | 123,000 | 1,091 | 615 |
| 2009-05-12 | 118,300 | 121,500 | 116,000 | 120,900 | 1,221 | 604.50 |
| 2009-05-11 | 119,500 | 120,700 | 119,000 | 119,800 | 682 | 599 |
| 2009-05-08 | 118,000 | 120,800 | 117,700 | 119,400 | 550 | 597 |
| 2009-05-07 | 118,700 | 121,100 | 118,100 | 119,600 | 1,037 | 598 |
| 2009-05-01 | 118,100 | 120,800 | 114,900 | 117,100 | 1,230 | 585.50 |
| 2009-04-30 | 118,700 | 120,900 | 118,100 | 119,800 | 1,618 | 599 |
| 2009-04-28 | 115,900 | 118,000 | 114,000 | 114,700 | 1,431 | 573.50 |
| 2009-04-27 | 115,200 | 116,000 | 111,700 | 113,000 | 668 | 565 |
| 2009-04-24 | 114,200 | 114,500 | 110,000 | 111,200 | 1,212 | 556 |
| 2009-04-23 | 111,800 | 116,700 | 110,500 | 116,200 | 2,038 | 581 |
| 2009-04-22 | 105,200 | 111,900 | 105,000 | 111,700 | 1,351 | 558.50 |
| 2009-04-21 | 107,200 | 110,700 | 104,800 | 107,200 | 1,504 | 536 |
| 2009-04-20 | 110,000 | 111,200 | 108,000 | 108,200 | 620 | 541 |
| 2009-04-17 | 110,000 | 112,200 | 108,800 | 109,800 | 1,286 | 549 |
| 2009-04-16 | 107,000 | 109,000 | 106,000 | 107,800 | 588 | 539 |
| 2009-04-15 | 107,000 | 107,800 | 105,400 | 106,200 | 653 | 531 |
| 2009-04-14 | 105,000 | 109,800 | 104,500 | 107,000 | 631 | 535 |
| 2009-04-13 | 106,000 | 107,900 | 105,200 | 107,000 | 419 | 535 |
| 2009-04-10 | 107,400 | 107,400 | 105,100 | 106,100 | 339 | 530.50 |
| 2009-04-09 | 107,100 | 107,500 | 104,900 | 105,400 | 1,555 | 527 |
| 2009-04-08 | 110,000 | 111,000 | 105,200 | 105,600 | 946 | 528 |
| 2009-04-07 | 112,100 | 112,500 | 110,800 | 111,100 | 1,428 | 555.50 |
| 2009-04-06 | 112,100 | 112,700 | 110,100 | 111,400 | 1,028 | 557 |
| 2009-04-03 | 110,000 | 111,500 | 108,800 | 110,500 | 1,006 | 552.50 |
| 2009-04-02 | 107,400 | 108,200 | 106,400 | 108,000 | 617 | 540 |
| 2009-04-01 | 103,000 | 106,300 | 102,900 | 106,300 | 540 | 531.50 |
| 2009-03-31 | 106,700 | 107,100 | 103,200 | 104,400 | 1,089 | 522 |
| 2009-03-30 | 109,000 | 109,000 | 103,300 | 106,800 | 897 | 534 |
| 2009-03-27 | 108,000 | 110,900 | 107,000 | 109,700 | 1,210 | 548.50 |
| 2009-03-26 | 105,800 | 107,800 | 103,500 | 107,800 | 1,350 | 539 |
| 2009-03-25 | 104,100 | 109,400 | 103,000 | 109,400 | 1,218 | 547 |
| 2009-03-24 | 104,000 | 104,500 | 102,000 | 104,100 | 764 | 520.50 |
| 2009-03-23 | 102,000 | 102,900 | 99,600 | 102,900 | 1,463 | 514.50 |
| 2009-03-19 | 102,800 | 103,000 | 101,100 | 101,400 | 615 | 507 |
| 2009-03-18 | 100,000 | 102,800 | 99,900 | 101,600 | 1,066 | 508 |
| 2009-03-17 | 102,400 | 102,800 | 94,700 | 99,900 | 2,828 | 499.50 |
| 2009-03-16 | 106,300 | 107,100 | 102,800 | 105,100 | 1,853 | 525.50 |
| 2009-03-13 | 106,000 | 107,800 | 105,000 | 106,800 | 2,200 | 534 |
| 2009-03-12 | 107,000 | 108,400 | 106,000 | 106,200 | 613 | 531 |
| 2009-03-11 | 106,100 | 107,600 | 105,400 | 106,700 | 1,281 | 533.50 |
| 2009-03-10 | 104,000 | 107,100 | 102,000 | 106,100 | 1,143 | 530.50 |
| 2009-03-09 | 102,600 | 107,300 | 102,400 | 105,400 | 895 | 527 |
| 2009-03-06 | 104,900 | 108,000 | 104,000 | 105,500 | 1,427 | 527.50 |
| 2009-03-05 | 106,100 | 106,400 | 104,000 | 105,700 | 771 | 528.50 |
| 2009-03-04 | 101,000 | 107,800 | 99,300 | 106,000 | 1,669 | 530 |
| 2009-03-03 | 101,800 | 104,100 | 101,100 | 101,200 | 607 | 506 |
| 2009-03-02 | 102,000 | 104,800 | 101,300 | 103,400 | 829 | 517 |
| 2009-02-27 | 105,000 | 107,000 | 102,800 | 103,100 | 1,810 | 515.50 |
| 2009-02-26 | 111,000 | 111,000 | 105,700 | 108,000 | 1,064 | 540 |
| 2009-02-25 | 114,000 | 115,700 | 105,600 | 109,100 | 2,492 | 545.50 |
| 2009-02-24 | 113,900 | 118,000 | 111,000 | 117,000 | 1,763 | 585 |
| 2009-02-23 | 110,400 | 112,800 | 105,200 | 112,500 | 811 | 562.50 |
| 2009-02-20 | 115,100 | 116,000 | 112,400 | 112,400 | 1,398 | 562 |
| 2009-02-19 | 114,800 | 117,900 | 110,300 | 117,100 | 1,498 | 585.50 |
| 2009-02-18 | 106,900 | 113,500 | 103,500 | 112,100 | 1,895 | 560.50 |
| 2009-02-17 | 107,900 | 108,500 | 105,500 | 107,500 | 384 | 537.50 |
| 2009-02-16 | 108,500 | 109,200 | 105,700 | 108,500 | 1,109 | 542.50 |
| 2009-02-13 | 106,000 | 110,800 | 105,100 | 110,000 | 2,040 | 550 |
| 2009-02-12 | 105,300 | 105,300 | 100,800 | 104,000 | 1,104 | 520 |
| 2009-02-10 | 103,000 | 106,800 | 101,800 | 106,000 | 1,301 | 530 |
| 2009-02-09 | 108,000 | 108,800 | 100,500 | 100,800 | 997 | 504 |
| 2009-02-06 | 106,300 | 109,300 | 104,000 | 107,400 | 1,352 | 537 |
| 2009-02-05 | 103,000 | 107,000 | 102,200 | 104,700 | 1,519 | 523.50 |
| 2009-02-04 | 101,000 | 102,000 | 100,200 | 101,000 | 916 | 505 |
| 2009-02-03 | 102,800 | 104,400 | 101,200 | 103,000 | 643 | 515 |
| 2009-02-02 | 102,700 | 104,900 | 99,000 | 99,800 | 1,343 | 499 |
| 2009-01-30 | 104,800 | 108,800 | 102,000 | 106,700 | 1,552 | 533.50 |
| 2009-01-29 | 109,300 | 110,000 | 103,000 | 103,800 | 2,156 | 519 |
| 2009-01-28 | 111,900 | 114,400 | 107,700 | 109,300 | 1,575 | 546.50 |
| 2009-01-27 | 110,000 | 111,700 | 107,700 | 110,000 | 2,308 | 550 |
| 2009-01-26 | 107,200 | 116,700 | 105,300 | 112,000 | 4,128 | 560 |
| 2009-01-23 | 99,000 | 108,700 | 98,400 | 107,300 | 3,962 | 536.50 |
| 2009-01-22 | 102,600 | 103,700 | 96,300 | 98,700 | 3,919 | 493.50 |
| 2009-01-21 | 88,100 | 98,600 | 88,100 | 98,600 | 3,747 | 493 |
| 2009-01-20 | 89,500 | 90,500 | 88,200 | 88,600 | 933 | 443 |
| 2009-01-19 | 90,500 | 91,000 | 88,900 | 89,600 | 906 | 448 |
| 2009-01-16 | 90,500 | 92,000 | 88,000 | 88,500 | 1,967 | 442.50 |
| 2009-01-15 | 90,800 | 93,500 | 90,000 | 90,400 | 1,455 | 452 |
| 2009-01-14 | 95,000 | 95,100 | 90,500 | 92,800 | 2,077 | 464 |
| 2009-01-13 | 90,500 | 96,700 | 90,500 | 95,000 | 1,793 | 475 |
| 2009-01-09 | 95,000 | 98,500 | 92,800 | 98,500 | 3,158 | 492.50 |
| 2009-01-08 | 100,900 | 101,100 | 99,100 | 100,000 | 1,199 | 500 |
| 2009-01-07 | 115,000 | 116,200 | 105,600 | 106,000 | 1,918 | 530 |
| 2009-01-06 | 115,100 | 116,200 | 111,100 | 112,600 | 876 | 563 |
| 2009-01-05 | 123,200 | 123,500 | 115,000 | 116,200 | 413 | 581 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
