3747 (株)インタートレード 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 | 25,100 | 25,100 | 24,700 | 24,700 | 10 | 247 |
| 2009-12-29 | 25,880 | 26,400 | 25,200 | 25,200 | 31 | 252 |
| 2009-12-28 | 25,000 | 25,800 | 25,000 | 25,750 | 18 | 257.50 |
| 2009-12-25 | 25,980 | 25,980 | 25,000 | 25,000 | 81 | 250 |
| 2009-12-24 | 26,010 | 26,010 | 25,110 | 25,980 | 37 | 259.80 |
| 2009-12-22 | 27,500 | 27,500 | 25,850 | 25,850 | 20 | 258.50 |
| 2009-12-21 | 27,800 | 27,800 | 26,500 | 27,500 | 38 | 275 |
| 2009-12-18 | 27,980 | 27,980 | 27,800 | 27,800 | 37 | 278 |
| 2009-12-17 | 27,400 | 27,990 | 26,900 | 27,990 | 235 | 279.90 |
| 2009-12-16 | 26,700 | 26,700 | 26,650 | 26,690 | 19 | 266.90 |
| 2009-12-15 | 25,000 | 26,800 | 24,520 | 26,500 | 151 | 265 |
| 2009-12-14 | 23,860 | 23,860 | 23,800 | 23,800 | 5 | 238 |
| 2009-12-11 | 24,000 | 24,100 | 24,000 | 24,000 | 14 | 240 |
| 2009-12-10 | 25,100 | 25,100 | 23,800 | 24,400 | 15 | 244 |
| 2009-12-09 | 26,500 | 26,500 | 25,010 | 25,010 | 28 | 250.10 |
| 2009-12-08 | 25,990 | 26,500 | 25,900 | 26,300 | 36 | 263 |
| 2009-12-07 | 25,010 | 26,000 | 25,000 | 25,700 | 106 | 257 |
| 2009-12-04 | 24,950 | 24,950 | 24,940 | 24,950 | 3 | 249.50 |
| 2009-12-03 | 24,710 | 24,710 | 23,900 | 24,700 | 19 | 247 |
| 2009-12-02 | 23,870 | 24,700 | 23,870 | 24,700 | 68 | 247 |
| 2009-12-01 | 22,510 | 23,010 | 22,510 | 23,010 | 18 | 230.10 |
| 2009-11-30 | 22,700 | 22,700 | 22,500 | 22,500 | 9 | 225 |
| 2009-11-27 | 23,020 | 23,600 | 22,010 | 23,600 | 35 | 236 |
| 2009-11-26 | 22,600 | 23,300 | 22,600 | 23,300 | 8 | 233 |
| 2009-11-25 | 22,700 | 23,600 | 22,500 | 22,900 | 43 | 229 |
| 2009-11-24 | 24,100 | 24,100 | 22,800 | 22,800 | 19 | 228 |
| 2009-11-20 | 26,000 | 26,000 | 24,200 | 24,400 | 48 | 244 |
| 2009-11-19 | 22,600 | 23,300 | 22,300 | 23,300 | 165 | 233 |
| 2009-11-18 | 22,900 | 22,900 | 22,300 | 22,300 | 44 | 223 |
| 2009-11-16 | 22,200 | 23,810 | 22,200 | 23,810 | 53 | 238.10 |
| 2009-11-13 | 22,520 | 22,540 | 22,300 | 22,310 | 68 | 223.10 |
| 2009-11-12 | 23,310 | 23,310 | 22,600 | 22,610 | 60 | 226.10 |
| 2009-11-11 | 25,000 | 25,000 | 23,510 | 23,510 | 14 | 235.10 |
| 2009-11-10 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2009-11-09 | 25,000 | 25,000 | 25,000 | 25,000 | 10 | 250 |
| 2009-11-06 | 25,900 | 25,900 | 25,000 | 25,000 | 8 | 250 |
| 2009-11-05 | 25,320 | 25,890 | 25,030 | 25,550 | 13 | 255.50 |
| 2009-11-04 | 25,900 | 25,900 | 25,020 | 25,020 | 23 | 250.20 |
| 2009-11-02 | 24,180 | 25,700 | 24,180 | 25,700 | 11 | 257 |
| 2009-10-30 | 25,500 | 25,680 | 24,120 | 25,680 | 19 | 256.80 |
| 2009-10-29 | 24,330 | 25,500 | 23,200 | 25,200 | 42 | 252 |
| 2009-10-28 | 24,740 | 24,740 | 24,230 | 24,230 | 3 | 242.30 |
| 2009-10-27 | 24,700 | 24,700 | 24,700 | 24,700 | 6 | 247 |
| 2009-10-26 | 25,300 | 25,300 | 25,000 | 25,000 | 5 | 250 |
| 2009-10-23 | 24,950 | 25,490 | 24,950 | 25,000 | 15 | 250 |
| 2009-10-22 | 25,350 | 25,850 | 25,340 | 25,850 | 8 | 258.50 |
| 2009-10-21 | 25,900 | 25,900 | 25,890 | 25,890 | 3 | 258.90 |
| 2009-10-20 | 25,900 | 25,900 | 25,900 | 25,900 | 36 | 259 |
| 2009-10-19 | 25,600 | 25,600 | 25,240 | 25,240 | 4 | 252.40 |
| 2009-10-16 | 25,770 | 25,770 | 25,170 | 25,170 | 6 | 251.70 |
| 2009-10-15 | 25,500 | 25,800 | 25,110 | 25,800 | 38 | 258 |
| 2009-10-14 | 25,800 | 25,800 | 25,000 | 25,000 | 10 | 250 |
| 2009-10-13 | 25,200 | 25,750 | 25,100 | 25,500 | 9 | 255 |
| 2009-10-09 | 24,100 | 25,800 | 24,100 | 25,800 | 20 | 258 |
| 2009-10-08 | 23,130 | 24,030 | 23,070 | 23,500 | 9 | 235 |
| 2009-10-07 | 22,500 | 24,540 | 22,500 | 24,540 | 9 | 245.40 |
| 2009-10-06 | 21,920 | 21,920 | 21,620 | 21,620 | 8 | 216.20 |
| 2009-10-05 | 22,200 | 22,300 | 22,200 | 22,210 | 34 | 222.10 |
| 2009-10-02 | 23,070 | 23,070 | 22,200 | 22,500 | 28 | 225 |
| 2009-10-01 | 22,910 | 22,910 | 22,200 | 22,200 | 33 | 222 |
| 2009-09-30 | 22,900 | 23,210 | 22,900 | 23,210 | 12 | 232.10 |
| 2009-09-29 | 22,900 | 23,120 | 22,700 | 23,120 | 8 | 231.20 |
| 2009-09-28 | 23,400 | 23,520 | 22,900 | 23,500 | 8 | 235 |
| 2009-09-25 | 23,500 | 25,610 | 23,010 | 25,610 | 18 | 256.10 |
| 2009-09-24 | 26,300 | 26,300 | 24,400 | 24,400 | 43 | 244 |
| 2009-09-18 | 26,300 | 26,300 | 25,100 | 25,100 | 50 | 251 |
| 2009-09-17 | 25,090 | 25,400 | 25,000 | 25,400 | 15 | 254 |
| 2009-09-16 | 24,800 | 25,100 | 24,060 | 24,500 | 44 | 245 |
| 2009-09-15 | 23,100 | 24,000 | 23,000 | 24,000 | 67 | 240 |
| 2009-09-14 | 25,900 | 25,900 | 24,000 | 24,600 | 27 | 246 |
| 2009-09-11 | 26,040 | 26,040 | 25,900 | 25,900 | 12 | 259 |
| 2009-09-10 | 26,330 | 26,340 | 26,330 | 26,340 | 8 | 263.40 |
| 2009-09-09 | 26,280 | 26,290 | 26,170 | 26,180 | 49 | 261.80 |
| 2009-09-08 | 26,000 | 26,000 | 25,500 | 25,500 | 39 | 255 |
| 2009-09-07 | 26,300 | 26,590 | 26,100 | 26,100 | 47 | 261 |
| 2009-09-04 | 26,700 | 26,790 | 26,200 | 26,500 | 15 | 265 |
| 2009-09-03 | 26,160 | 26,170 | 25,800 | 25,800 | 42 | 258 |
| 2009-09-02 | 26,180 | 26,850 | 26,090 | 26,090 | 47 | 260.90 |
| 2009-09-01 | 26,010 | 26,150 | 25,850 | 25,850 | 13 | 258.50 |
| 2009-08-31 | 26,640 | 26,640 | 26,050 | 26,060 | 18 | 260.60 |
| 2009-08-28 | 26,350 | 26,450 | 26,050 | 26,130 | 21 | 261.30 |
| 2009-08-27 | 26,210 | 26,400 | 26,070 | 26,070 | 27 | 260.70 |
| 2009-08-26 | 26,300 | 26,300 | 26,200 | 26,200 | 15 | 262 |
| 2009-08-25 | 26,020 | 26,900 | 26,000 | 26,900 | 19 | 269 |
| 2009-08-24 | 26,600 | 26,600 | 26,500 | 26,500 | 9 | 265 |
| 2009-08-21 | 26,400 | 26,600 | 25,700 | 25,700 | 15 | 257 |
| 2009-08-20 | 27,020 | 27,020 | 25,810 | 25,810 | 81 | 258.10 |
| 2009-08-19 | 27,600 | 27,600 | 26,320 | 26,420 | 39 | 264.20 |
| 2009-08-18 | 25,600 | 27,020 | 25,100 | 27,020 | 38 | 270.20 |
| 2009-08-17 | 27,800 | 27,800 | 26,000 | 26,000 | 68 | 260 |
| 2009-08-14 | 28,600 | 28,600 | 27,700 | 27,800 | 19 | 278 |
| 2009-08-13 | 28,450 | 28,590 | 28,450 | 28,510 | 8 | 285.10 |
| 2009-08-12 | 28,000 | 28,550 | 27,700 | 28,550 | 13 | 285.50 |
| 2009-08-11 | 28,500 | 28,500 | 28,000 | 28,500 | 7 | 285 |
| 2009-08-10 | 27,800 | 28,580 | 27,700 | 28,500 | 59 | 285 |
| 2009-08-07 | 29,470 | 29,470 | 29,000 | 29,000 | 23 | 290 |
| 2009-08-06 | 29,580 | 29,580 | 29,000 | 29,500 | 14 | 295 |
| 2009-08-05 | 29,900 | 29,900 | 29,280 | 29,280 | 23 | 292.80 |
| 2009-08-04 | 29,570 | 29,600 | 28,600 | 29,600 | 39 | 296 |
| 2009-08-03 | 28,400 | 29,270 | 28,200 | 29,270 | 31 | 292.70 |
| 2009-07-31 | 28,900 | 29,000 | 28,330 | 29,000 | 33 | 290 |
| 2009-07-30 | 29,500 | 29,500 | 28,300 | 29,200 | 37 | 292 |
| 2009-07-29 | 29,790 | 29,880 | 29,000 | 29,000 | 83 | 290 |
| 2009-07-28 | 28,520 | 29,700 | 28,510 | 29,500 | 21 | 295 |
| 2009-07-27 | 30,000 | 30,500 | 28,500 | 28,500 | 50 | 285 |
| 2009-07-24 | 28,710 | 29,700 | 28,410 | 29,680 | 95 | 296.80 |
| 2009-07-23 | 27,440 | 28,490 | 27,440 | 28,410 | 6 | 284.10 |
| 2009-07-22 | 27,600 | 28,690 | 27,190 | 27,740 | 24 | 277.40 |
| 2009-07-21 | 26,950 | 28,800 | 26,950 | 27,600 | 67 | 276 |
| 2009-07-17 | 28,000 | 28,000 | 26,400 | 26,950 | 67 | 269.50 |
| 2009-07-16 | 27,000 | 28,000 | 26,300 | 28,000 | 113 | 280 |
| 2009-07-15 | 25,720 | 26,500 | 25,320 | 26,500 | 53 | 265 |
| 2009-07-14 | 24,450 | 26,000 | 24,450 | 25,720 | 46 | 257.20 |
| 2009-07-13 | 26,570 | 26,570 | 24,290 | 24,290 | 163 | 242.90 |
| 2009-07-10 | 26,510 | 27,000 | 26,500 | 26,990 | 67 | 269.90 |
| 2009-07-09 | 27,400 | 28,000 | 26,510 | 26,510 | 62 | 265.10 |
| 2009-07-08 | 28,020 | 28,300 | 27,300 | 28,300 | 116 | 283 |
| 2009-07-07 | 28,700 | 29,000 | 28,400 | 29,000 | 60 | 290 |
| 2009-07-06 | 29,030 | 29,500 | 29,000 | 29,000 | 56 | 290 |
| 2009-07-03 | 29,000 | 29,660 | 28,510 | 29,360 | 147 | 293.60 |
| 2009-07-02 | 29,200 | 29,750 | 29,200 | 29,200 | 67 | 292 |
| 2009-07-01 | 29,810 | 30,200 | 29,800 | 29,800 | 65 | 298 |
| 2009-06-30 | 29,990 | 30,000 | 29,500 | 29,520 | 52 | 295.20 |
| 2009-06-29 | 30,900 | 30,900 | 29,030 | 29,500 | 117 | 295 |
| 2009-06-26 | 29,130 | 29,800 | 29,000 | 29,800 | 38 | 298 |
| 2009-06-25 | 28,800 | 29,500 | 28,600 | 29,000 | 16 | 290 |
| 2009-06-24 | 28,500 | 29,500 | 27,800 | 28,800 | 61 | 288 |
| 2009-06-23 | 29,020 | 29,410 | 27,600 | 29,400 | 58 | 294 |
| 2009-06-22 | 28,850 | 29,010 | 28,850 | 29,010 | 8 | 290.10 |
| 2009-06-19 | 30,600 | 30,900 | 29,100 | 29,100 | 74 | 291 |
| 2009-06-18 | 29,600 | 29,800 | 28,300 | 29,300 | 137 | 293 |
| 2009-06-17 | 30,200 | 30,650 | 29,600 | 29,800 | 70 | 298 |
| 2009-06-16 | 30,500 | 30,600 | 29,200 | 30,050 | 88 | 300.50 |
| 2009-06-15 | 33,800 | 33,800 | 30,950 | 32,100 | 235 | 321 |
| 2009-06-12 | 34,000 | 34,500 | 33,150 | 34,100 | 115 | 341 |
| 2009-06-11 | 35,700 | 35,700 | 32,600 | 34,300 | 127 | 343 |
| 2009-06-10 | 31,700 | 35,300 | 31,700 | 34,600 | 328 | 346 |
| 2009-06-09 | 30,500 | 33,100 | 30,500 | 31,300 | 185 | 313 |
| 2009-06-08 | 29,210 | 31,900 | 29,010 | 30,150 | 67 | 301.50 |
| 2009-06-05 | 29,650 | 29,800 | 28,510 | 29,500 | 92 | 295 |
| 2009-06-04 | 30,000 | 30,000 | 28,400 | 28,750 | 60 | 287.50 |
| 2009-06-03 | 30,000 | 30,400 | 29,350 | 30,100 | 98 | 301 |
| 2009-06-02 | 31,600 | 32,100 | 29,700 | 30,850 | 205 | 308.50 |
| 2009-06-01 | 27,980 | 30,800 | 27,980 | 30,800 | 293 | 308 |
| 2009-05-29 | 27,390 | 27,800 | 27,000 | 27,800 | 154 | 278 |
| 2009-05-28 | 27,300 | 27,600 | 27,000 | 27,100 | 96 | 271 |
| 2009-05-27 | 26,890 | 27,700 | 26,890 | 27,350 | 81 | 273.50 |
| 2009-05-26 | 27,200 | 27,300 | 26,800 | 26,820 | 30 | 268.20 |
| 2009-05-25 | 26,200 | 27,000 | 26,000 | 27,000 | 127 | 270 |
| 2009-05-22 | 26,300 | 26,830 | 26,200 | 26,200 | 38 | 262 |
| 2009-05-21 | 27,000 | 27,000 | 26,460 | 26,470 | 131 | 264.70 |
| 2009-05-20 | 27,600 | 27,600 | 26,400 | 27,000 | 264 | 270 |
| 2009-05-19 | 26,160 | 27,500 | 26,160 | 27,000 | 71 | 270 |
| 2009-05-18 | 26,750 | 27,000 | 26,100 | 26,130 | 79 | 261.30 |
| 2009-05-15 | 27,500 | 27,500 | 26,700 | 27,500 | 109 | 275 |
| 2009-05-14 | 28,190 | 28,300 | 27,000 | 27,500 | 71 | 275 |
| 2009-05-13 | 27,600 | 27,990 | 27,120 | 27,990 | 103 | 279.90 |
| 2009-05-12 | 26,700 | 27,990 | 26,700 | 27,800 | 419 | 278 |
| 2009-05-08 | 34,200 | 34,850 | 33,600 | 34,500 | 95 | 345 |
| 2009-05-07 | 37,000 | 37,400 | 34,350 | 34,600 | 249 | 346 |
| 2009-05-01 | 32,400 | 35,000 | 32,400 | 35,000 | 177 | 350 |
| 2009-04-30 | 32,400 | 33,300 | 31,500 | 32,400 | 181 | 324 |
| 2009-04-28 | 30,800 | 33,200 | 30,000 | 31,850 | 127 | 318.50 |
| 2009-04-27 | 32,950 | 32,950 | 30,300 | 30,800 | 190 | 308 |
| 2009-04-24 | 29,810 | 32,550 | 29,600 | 32,550 | 277 | 325.50 |
| 2009-04-23 | 29,720 | 30,000 | 29,300 | 29,500 | 53 | 295 |
| 2009-04-22 | 30,000 | 30,400 | 29,420 | 29,420 | 74 | 294.20 |
| 2009-04-21 | 29,400 | 29,500 | 28,600 | 29,200 | 144 | 292 |
| 2009-04-20 | 31,000 | 31,000 | 29,800 | 30,500 | 141 | 305 |
| 2009-04-17 | 29,720 | 30,700 | 29,000 | 30,500 | 76 | 305 |
| 2009-04-16 | 29,400 | 30,400 | 28,900 | 30,400 | 104 | 304 |
| 2009-04-15 | 28,710 | 30,000 | 28,710 | 29,200 | 73 | 292 |
| 2009-04-14 | 28,200 | 29,000 | 28,200 | 28,900 | 63 | 289 |
| 2009-04-13 | 26,800 | 29,680 | 26,800 | 28,500 | 325 | 285 |
| 2009-04-10 | 26,000 | 27,900 | 25,350 | 26,800 | 198 | 268 |
| 2009-04-09 | 25,000 | 25,790 | 24,540 | 25,300 | 128 | 253 |
| 2009-04-08 | 24,400 | 25,300 | 23,690 | 25,300 | 103 | 253 |
| 2009-04-07 | 25,500 | 25,500 | 25,000 | 25,000 | 75 | 250 |
| 2009-04-06 | 25,500 | 25,780 | 25,130 | 25,500 | 99 | 255 |
| 2009-04-03 | 25,470 | 25,470 | 24,300 | 25,100 | 94 | 251 |
| 2009-04-02 | 25,000 | 25,450 | 24,270 | 24,270 | 126 | 242.70 |
| 2009-04-01 | 25,000 | 25,000 | 24,210 | 24,610 | 77 | 246.10 |
| 2009-03-31 | 24,380 | 24,800 | 24,030 | 24,600 | 61 | 246 |
| 2009-03-30 | 25,690 | 25,700 | 24,420 | 24,980 | 62 | 249.80 |
| 2009-03-27 | 24,990 | 25,800 | 24,000 | 25,780 | 136 | 257.80 |
| 2009-03-26 | 23,210 | 24,500 | 23,000 | 24,500 | 119 | 245 |
| 2009-03-25 | 23,520 | 23,530 | 23,100 | 23,210 | 108 | 232.10 |
| 2009-03-24 | 25,200 | 25,400 | 23,600 | 23,600 | 157 | 236 |
| 2009-03-23 | 23,300 | 24,480 | 23,300 | 24,300 | 108 | 243 |
| 2009-03-19 | 24,000 | 24,200 | 22,110 | 22,400 | 225 | 224 |
| 2009-03-18 | 25,780 | 26,680 | 22,180 | 23,800 | 497 | 238 |
| 2009-03-17 | 21,280 | 23,680 | 21,280 | 23,680 | 257 | 236.80 |
| 2009-03-16 | 19,190 | 20,680 | 19,000 | 20,680 | 172 | 206.80 |
| 2009-03-13 | 19,280 | 19,800 | 18,680 | 18,680 | 99 | 186.80 |
| 2009-03-12 | 20,300 | 20,300 | 19,250 | 19,250 | 86 | 192.50 |
| 2009-03-11 | 21,450 | 21,450 | 20,450 | 20,450 | 94 | 204.50 |
| 2009-03-10 | 19,400 | 20,450 | 19,400 | 20,450 | 66 | 204.50 |
| 2009-03-09 | 21,300 | 21,900 | 20,200 | 20,400 | 226 | 204 |
| 2009-03-06 | 20,760 | 22,500 | 20,230 | 21,300 | 276 | 213 |
| 2009-03-05 | 19,800 | 20,470 | 19,600 | 20,160 | 163 | 201.60 |
| 2009-03-04 | 17,700 | 19,000 | 17,700 | 19,000 | 88 | 190 |
| 2009-03-03 | 19,000 | 19,000 | 18,000 | 18,200 | 364 | 182 |
| 2009-03-02 | 19,800 | 20,940 | 18,520 | 19,110 | 446 | 191.10 |
| 2009-02-27 | 17,200 | 19,000 | 17,150 | 19,000 | 310 | 190 |
| 2009-02-26 | 16,400 | 17,300 | 16,400 | 17,000 | 40 | 170 |
| 2009-02-25 | 15,800 | 16,350 | 15,800 | 16,000 | 18 | 160 |
| 2009-02-24 | 15,520 | 16,000 | 15,520 | 15,800 | 27 | 158 |
| 2009-02-23 | 15,800 | 15,800 | 15,400 | 15,400 | 16 | 154 |
| 2009-02-20 | 16,500 | 16,500 | 15,900 | 15,900 | 92 | 159 |
| 2009-02-19 | 16,000 | 16,500 | 15,900 | 16,200 | 34 | 162 |
| 2009-02-18 | 15,800 | 16,000 | 15,600 | 16,000 | 55 | 160 |
| 2009-02-17 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2009-02-16 | 16,290 | 16,290 | 15,100 | 16,040 | 35 | 160.40 |
| 2009-02-13 | 15,710 | 16,100 | 15,110 | 15,550 | 78 | 155.50 |
| 2009-02-12 | 15,710 | 15,710 | 15,510 | 15,510 | 39 | 155.10 |
| 2009-02-10 | 16,400 | 16,400 | 15,910 | 15,910 | 47 | 159.10 |
| 2009-02-09 | 16,600 | 16,600 | 15,900 | 16,000 | 17 | 160 |
| 2009-02-06 | 16,200 | 16,400 | 16,200 | 16,200 | 41 | 162 |
| 2009-02-05 | 16,200 | 16,200 | 16,000 | 16,110 | 37 | 161.10 |
| 2009-02-04 | 16,300 | 16,400 | 16,100 | 16,100 | 45 | 161 |
| 2009-02-03 | 16,870 | 16,870 | 16,270 | 16,300 | 114 | 163 |
| 2009-02-02 | 15,120 | 15,260 | 15,060 | 15,070 | 41 | 150.70 |
| 2009-01-30 | 15,990 | 16,000 | 15,500 | 15,520 | 69 | 155.20 |
| 2009-01-29 | 16,000 | 16,400 | 15,860 | 15,860 | 51 | 158.60 |
| 2009-01-28 | 16,030 | 16,500 | 15,900 | 16,200 | 44 | 162 |
| 2009-01-27 | 15,650 | 15,650 | 15,600 | 15,600 | 2 | 156 |
| 2009-01-26 | 15,880 | 15,900 | 15,500 | 15,500 | 8 | 155 |
| 2009-01-23 | 16,120 | 16,120 | 15,520 | 15,650 | 56 | 156.50 |
| 2009-01-22 | 16,900 | 17,270 | 16,100 | 16,120 | 17 | 161.20 |
| 2009-01-21 | 16,410 | 16,730 | 16,300 | 16,300 | 43 | 163 |
| 2009-01-20 | 17,810 | 17,810 | 16,550 | 16,730 | 191 | 167.30 |
| 2009-01-19 | 15,680 | 16,900 | 15,680 | 16,610 | 29 | 166.10 |
| 2009-01-16 | 15,510 | 15,900 | 15,130 | 15,610 | 33 | 156.10 |
| 2009-01-15 | 15,490 | 15,490 | 15,110 | 15,400 | 35 | 154 |
| 2009-01-14 | 15,300 | 15,650 | 15,300 | 15,450 | 27 | 154.50 |
| 2009-01-13 | 16,500 | 16,700 | 15,570 | 15,570 | 34 | 155.70 |
| 2009-01-09 | 16,900 | 16,900 | 16,180 | 16,180 | 4 | 161.80 |
| 2009-01-08 | 17,010 | 17,050 | 16,000 | 16,100 | 120 | 161 |
| 2009-01-07 | 17,500 | 17,500 | 17,100 | 17,290 | 238 | 172.90 |
| 2009-01-06 | 16,500 | 16,500 | 16,500 | 16,500 | 343 | 165 |
| 2009-01-05 | 14,420 | 14,750 | 14,420 | 14,500 | 34 | 145 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株