3765 ガンホー・オンライン・エンターテイメント(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 | 226,900 | 259,400 | 224,300 | 252,000 | 4,743 | 252 |
| 2009-12-29 | 195,300 | 222,900 | 195,300 | 222,900 | 3,191 | 222.90 |
| 2009-12-28 | 184,000 | 198,000 | 180,000 | 192,900 | 1,829 | 192.90 |
| 2009-12-25 | 184,000 | 184,000 | 182,100 | 184,000 | 1,059 | 184 |
| 2009-12-24 | 158,000 | 159,000 | 153,500 | 154,000 | 128 | 154 |
| 2009-12-22 | 163,000 | 163,700 | 156,300 | 157,500 | 238 | 157.50 |
| 2009-12-21 | 156,500 | 164,500 | 154,300 | 160,700 | 261 | 160.70 |
| 2009-12-18 | 151,500 | 158,800 | 150,000 | 156,200 | 176 | 156.20 |
| 2009-12-17 | 149,000 | 152,000 | 147,600 | 150,000 | 41 | 150 |
| 2009-12-16 | 150,500 | 152,900 | 149,600 | 149,600 | 105 | 149.60 |
| 2009-12-15 | 150,000 | 152,000 | 150,000 | 150,100 | 83 | 150.10 |
| 2009-12-14 | 154,000 | 154,800 | 149,500 | 149,600 | 98 | 149.60 |
| 2009-12-11 | 151,200 | 152,700 | 147,500 | 152,500 | 97 | 152.50 |
| 2009-12-10 | 157,200 | 158,600 | 150,200 | 150,200 | 157 | 150.20 |
| 2009-12-09 | 165,000 | 166,900 | 158,600 | 158,700 | 200 | 158.70 |
| 2009-12-08 | 153,400 | 164,800 | 153,400 | 164,000 | 338 | 164 |
| 2009-12-07 | 154,100 | 162,500 | 154,100 | 156,400 | 302 | 156.40 |
| 2009-12-04 | 154,000 | 154,800 | 150,500 | 154,000 | 113 | 154 |
| 2009-12-03 | 149,300 | 157,000 | 147,600 | 155,100 | 239 | 155.10 |
| 2009-12-02 | 149,000 | 154,000 | 149,000 | 151,000 | 114 | 151 |
| 2009-12-01 | 144,700 | 152,700 | 143,900 | 152,000 | 144 | 152 |
| 2009-11-30 | 143,200 | 147,500 | 142,200 | 146,700 | 133 | 146.70 |
| 2009-11-27 | 145,000 | 147,000 | 140,100 | 142,300 | 305 | 142.30 |
| 2009-11-26 | 154,100 | 156,000 | 150,000 | 153,000 | 145 | 153 |
| 2009-11-25 | 155,000 | 157,500 | 151,200 | 154,700 | 145 | 154.70 |
| 2009-11-24 | 159,000 | 162,900 | 155,300 | 161,000 | 428 | 161 |
| 2009-11-20 | 145,800 | 158,000 | 143,400 | 157,500 | 482 | 157.50 |
| 2009-11-19 | 149,000 | 149,900 | 140,000 | 147,600 | 394 | 147.60 |
| 2009-11-18 | 146,000 | 149,600 | 138,000 | 145,000 | 601 | 145 |
| 2009-11-17 | 166,000 | 167,400 | 144,300 | 144,300 | 646 | 144.30 |
| 2009-11-16 | 169,300 | 169,700 | 152,300 | 160,000 | 713 | 160 |
| 2009-11-13 | 198,000 | 201,000 | 166,100 | 169,000 | 2,161 | 169 |
| 2009-11-12 | 206,800 | 212,000 | 206,000 | 206,100 | 64 | 206.10 |
| 2009-11-11 | 210,000 | 210,000 | 203,500 | 210,000 | 130 | 210 |
| 2009-11-10 | 213,000 | 215,000 | 206,000 | 210,000 | 70 | 210 |
| 2009-11-09 | 202,100 | 213,500 | 202,100 | 207,100 | 70 | 207.10 |
| 2009-11-06 | 208,900 | 209,000 | 205,400 | 205,400 | 37 | 205.40 |
| 2009-11-05 | 211,500 | 211,500 | 205,300 | 205,800 | 76 | 205.80 |
| 2009-11-04 | 210,500 | 212,000 | 202,000 | 210,700 | 83 | 210.70 |
| 2009-11-02 | 202,000 | 210,000 | 202,000 | 210,000 | 37 | 210 |
| 2009-10-30 | 212,200 | 213,400 | 211,000 | 211,500 | 23 | 211.50 |
| 2009-10-29 | 210,000 | 210,000 | 205,000 | 210,000 | 78 | 210 |
| 2009-10-28 | 215,000 | 217,400 | 212,100 | 214,400 | 54 | 214.40 |
| 2009-10-27 | 216,800 | 219,000 | 213,700 | 218,000 | 68 | 218 |
| 2009-10-26 | 221,000 | 222,000 | 218,100 | 219,100 | 31 | 219.10 |
| 2009-10-23 | 219,000 | 222,800 | 216,500 | 221,000 | 85 | 221 |
| 2009-10-22 | 217,500 | 219,400 | 213,000 | 219,000 | 47 | 219 |
| 2009-10-21 | 211,500 | 218,200 | 211,300 | 217,500 | 53 | 217.50 |
| 2009-10-20 | 214,700 | 217,000 | 211,000 | 211,100 | 107 | 211.10 |
| 2009-10-19 | 211,300 | 216,600 | 211,300 | 213,000 | 58 | 213 |
| 2009-10-16 | 220,000 | 221,000 | 217,000 | 217,500 | 69 | 217.50 |
| 2009-10-15 | 220,700 | 225,000 | 219,000 | 219,200 | 56 | 219.20 |
| 2009-10-14 | 231,900 | 231,900 | 219,200 | 220,100 | 68 | 220.10 |
| 2009-10-13 | 229,700 | 233,900 | 225,000 | 227,900 | 46 | 227.90 |
| 2009-10-09 | 227,000 | 230,000 | 225,000 | 229,700 | 75 | 229.70 |
| 2009-10-08 | 217,600 | 225,400 | 217,500 | 225,000 | 86 | 225 |
| 2009-10-07 | 210,400 | 225,000 | 210,400 | 221,600 | 92 | 221.60 |
| 2009-10-06 | 201,000 | 215,000 | 201,000 | 210,200 | 161 | 210.20 |
| 2009-10-05 | 216,500 | 216,500 | 205,000 | 205,000 | 96 | 205 |
| 2009-10-02 | 227,000 | 227,000 | 213,900 | 216,500 | 315 | 216.50 |
| 2009-10-01 | 235,500 | 236,500 | 228,500 | 230,000 | 120 | 230 |
| 2009-09-30 | 226,200 | 236,100 | 226,200 | 235,500 | 62 | 235.50 |
| 2009-09-29 | 232,900 | 235,000 | 229,500 | 230,000 | 57 | 230 |
| 2009-09-28 | 234,000 | 234,000 | 218,000 | 226,000 | 334 | 226 |
| 2009-09-25 | 244,000 | 244,900 | 237,500 | 238,000 | 182 | 238 |
| 2009-09-24 | 248,000 | 251,000 | 245,000 | 245,800 | 137 | 245.80 |
| 2009-09-18 | 245,300 | 245,900 | 237,000 | 243,000 | 214 | 243 |
| 2009-09-17 | 249,000 | 250,400 | 244,700 | 245,000 | 97 | 245 |
| 2009-09-16 | 249,700 | 256,000 | 246,300 | 247,300 | 164 | 247.30 |
| 2009-09-15 | 254,900 | 256,900 | 244,500 | 245,800 | 292 | 245.80 |
| 2009-09-14 | 262,000 | 266,000 | 250,100 | 252,500 | 708 | 252.50 |
| 2009-09-11 | 248,900 | 259,500 | 248,900 | 258,900 | 620 | 258.90 |
| 2009-09-10 | 248,500 | 253,400 | 248,000 | 248,900 | 178 | 248.90 |
| 2009-09-09 | 237,100 | 254,000 | 237,100 | 252,000 | 212 | 252 |
| 2009-09-08 | 233,000 | 244,400 | 232,200 | 242,100 | 178 | 242.10 |
| 2009-09-07 | 240,100 | 241,900 | 235,300 | 240,000 | 62 | 240 |
| 2009-09-04 | 255,000 | 255,000 | 239,000 | 240,000 | 203 | 240 |
| 2009-09-03 | 256,800 | 256,800 | 245,700 | 245,900 | 428 | 245.90 |
| 2009-09-02 | 241,700 | 256,800 | 241,700 | 256,800 | 632 | 256.80 |
| 2009-09-01 | 235,000 | 249,400 | 235,000 | 249,400 | 472 | 249.40 |
| 2009-08-31 | 235,100 | 235,600 | 227,500 | 232,000 | 160 | 232 |
| 2009-08-28 | 237,600 | 237,600 | 230,400 | 235,500 | 115 | 235.50 |
| 2009-08-27 | 234,800 | 239,500 | 229,100 | 229,600 | 153 | 229.60 |
| 2009-08-26 | 237,500 | 238,800 | 234,000 | 236,100 | 160 | 236.10 |
| 2009-08-25 | 242,200 | 243,900 | 234,000 | 235,100 | 247 | 235.10 |
| 2009-08-24 | 247,000 | 247,900 | 240,600 | 242,400 | 152 | 242.40 |
| 2009-08-21 | 251,000 | 251,000 | 238,200 | 243,000 | 276 | 243 |
| 2009-08-20 | 240,100 | 244,900 | 233,000 | 244,900 | 386 | 244.90 |
| 2009-08-19 | 259,900 | 261,000 | 243,300 | 243,400 | 783 | 243.40 |
| 2009-08-18 | 259,300 | 265,800 | 252,000 | 259,900 | 1,904 | 259.90 |
| 2009-08-17 | 234,900 | 252,300 | 234,900 | 243,400 | 1,398 | 243.40 |
| 2009-08-14 | 235,000 | 246,000 | 227,500 | 230,000 | 1,272 | 230 |
| 2009-08-13 | 224,600 | 224,600 | 218,000 | 219,100 | 217 | 219.10 |
| 2009-08-12 | 212,000 | 218,000 | 210,000 | 216,700 | 248 | 216.70 |
| 2009-08-11 | 204,300 | 212,000 | 204,300 | 212,000 | 206 | 212 |
| 2009-08-10 | 204,000 | 205,000 | 203,500 | 204,500 | 83 | 204.50 |
| 2009-08-07 | 204,000 | 204,000 | 201,000 | 202,000 | 47 | 202 |
| 2009-08-06 | 202,800 | 205,800 | 202,800 | 204,000 | 64 | 204 |
| 2009-08-05 | 206,500 | 208,700 | 202,800 | 203,300 | 85 | 203.30 |
| 2009-08-04 | 213,000 | 213,000 | 206,700 | 207,100 | 93 | 207.10 |
| 2009-08-03 | 206,500 | 209,900 | 205,600 | 207,500 | 56 | 207.50 |
| 2009-07-31 | 211,400 | 213,000 | 206,000 | 210,500 | 161 | 210.50 |
| 2009-07-30 | 206,000 | 209,900 | 201,600 | 209,000 | 204 | 209 |
| 2009-07-29 | 209,000 | 210,900 | 205,000 | 205,800 | 224 | 205.80 |
| 2009-07-28 | 212,000 | 216,900 | 209,000 | 213,000 | 384 | 213 |
| 2009-07-27 | 221,000 | 227,000 | 220,200 | 224,000 | 236 | 224 |
| 2009-07-24 | 212,000 | 217,800 | 209,200 | 217,800 | 254 | 217.80 |
| 2009-07-23 | 211,100 | 218,500 | 211,000 | 213,000 | 151 | 213 |
| 2009-07-22 | 214,000 | 218,900 | 207,100 | 215,100 | 188 | 215.10 |
| 2009-07-21 | 212,700 | 220,000 | 212,500 | 212,500 | 217 | 212.50 |
| 2009-07-17 | 208,000 | 212,800 | 204,300 | 210,000 | 222 | 210 |
| 2009-07-16 | 207,000 | 214,000 | 200,500 | 202,600 | 260 | 202.60 |
| 2009-07-15 | 197,000 | 201,900 | 193,600 | 200,000 | 201 | 200 |
| 2009-07-14 | 200,000 | 200,000 | 190,000 | 193,800 | 367 | 193.80 |
| 2009-07-13 | 217,500 | 217,500 | 181,000 | 185,500 | 690 | 185.50 |
| 2009-07-10 | 230,000 | 230,500 | 214,100 | 216,500 | 348 | 216.50 |
| 2009-07-09 | 241,800 | 243,000 | 231,100 | 231,100 | 307 | 231.10 |
| 2009-07-08 | 243,000 | 245,000 | 232,300 | 239,500 | 474 | 239.50 |
| 2009-07-07 | 256,300 | 257,000 | 246,200 | 249,700 | 292 | 249.70 |
| 2009-07-06 | 252,800 | 259,800 | 247,000 | 252,000 | 297 | 252 |
| 2009-07-03 | 238,000 | 253,200 | 238,000 | 252,000 | 521 | 252 |
| 2009-07-02 | 262,000 | 266,800 | 250,700 | 253,500 | 454 | 253.50 |
| 2009-07-01 | 265,200 | 268,900 | 255,500 | 258,700 | 948 | 258.70 |
| 2009-06-30 | 242,000 | 266,000 | 241,700 | 265,400 | 1,501 | 265.40 |
| 2009-06-29 | 240,000 | 255,900 | 235,000 | 237,200 | 747 | 237.20 |
| 2009-06-26 | 240,000 | 242,000 | 236,000 | 240,100 | 178 | 240.10 |
| 2009-06-25 | 237,500 | 243,000 | 230,600 | 240,000 | 237 | 240 |
| 2009-06-24 | 235,500 | 238,000 | 224,000 | 227,500 | 197 | 227.50 |
| 2009-06-23 | 235,100 | 238,600 | 234,000 | 235,000 | 307 | 235 |
| 2009-06-22 | 235,000 | 247,500 | 235,000 | 242,800 | 318 | 242.80 |
| 2009-06-19 | 237,800 | 241,900 | 232,000 | 234,000 | 243 | 234 |
| 2009-06-18 | 248,700 | 250,000 | 231,400 | 239,800 | 487 | 239.80 |
| 2009-06-17 | 216,400 | 251,700 | 216,400 | 244,800 | 816 | 244.80 |
| 2009-06-16 | 224,400 | 227,000 | 217,500 | 219,400 | 338 | 219.40 |
| 2009-06-15 | 233,900 | 236,000 | 227,100 | 228,400 | 393 | 228.40 |
| 2009-06-12 | 225,000 | 239,500 | 212,000 | 225,000 | 991 | 225 |
| 2009-06-11 | 236,000 | 237,000 | 222,100 | 225,000 | 495 | 225 |
| 2009-06-10 | 235,500 | 237,000 | 234,400 | 235,000 | 171 | 235 |
| 2009-06-09 | 246,500 | 246,500 | 234,000 | 234,400 | 360 | 234.40 |
| 2009-06-08 | 260,000 | 262,000 | 245,000 | 248,900 | 917 | 248.90 |
| 2009-06-05 | 237,000 | 249,700 | 236,000 | 249,700 | 445 | 249.70 |
| 2009-06-04 | 242,000 | 252,000 | 235,000 | 239,000 | 671 | 239 |
| 2009-06-03 | 248,000 | 252,900 | 235,300 | 236,000 | 805 | 236 |
| 2009-06-02 | 265,900 | 273,900 | 248,000 | 252,500 | 1,371 | 252.50 |
| 2009-06-01 | 259,000 | 279,900 | 252,500 | 259,900 | 1,680 | 259.90 |
| 2009-05-29 | 230,100 | 249,900 | 213,300 | 248,000 | 1,686 | 248 |
| 2009-05-28 | 210,100 | 233,900 | 208,200 | 229,000 | 1,560 | 229 |
| 2009-05-27 | 190,000 | 212,000 | 186,000 | 211,000 | 2,033 | 211 |
| 2009-05-26 | 188,000 | 202,700 | 181,000 | 182,400 | 1,563 | 182.40 |
| 2009-05-25 | 161,000 | 185,000 | 159,000 | 185,000 | 1,313 | 185 |
| 2009-05-22 | 156,200 | 158,200 | 155,000 | 155,000 | 231 | 155 |
| 2009-05-21 | 159,000 | 163,500 | 157,000 | 159,200 | 213 | 159.20 |
| 2009-05-20 | 159,200 | 164,000 | 159,000 | 161,000 | 186 | 161 |
| 2009-05-19 | 169,900 | 169,900 | 159,500 | 160,000 | 284 | 160 |
| 2009-05-18 | 168,300 | 172,000 | 158,900 | 162,000 | 512 | 162 |
| 2009-05-15 | 166,700 | 173,800 | 162,000 | 173,800 | 386 | 173.80 |
| 2009-05-14 | 172,000 | 175,000 | 166,000 | 166,000 | 480 | 166 |
| 2009-05-13 | 155,000 | 178,000 | 153,100 | 178,000 | 1,288 | 178 |
| 2009-05-12 | 141,000 | 153,300 | 140,400 | 153,300 | 551 | 153.30 |
| 2009-05-11 | 144,600 | 144,900 | 140,000 | 143,000 | 166 | 143 |
| 2009-05-08 | 138,000 | 143,000 | 137,500 | 142,600 | 215 | 142.60 |
| 2009-05-07 | 139,700 | 143,000 | 136,100 | 136,600 | 195 | 136.60 |
| 2009-05-01 | 136,000 | 137,900 | 131,300 | 137,700 | 174 | 137.70 |
| 2009-04-30 | 138,800 | 142,000 | 136,600 | 136,600 | 177 | 136.60 |
| 2009-04-28 | 144,500 | 149,200 | 136,800 | 136,800 | 344 | 136.80 |
| 2009-04-27 | 140,000 | 149,600 | 140,000 | 145,600 | 478 | 145.60 |
| 2009-04-24 | 144,000 | 147,500 | 137,000 | 139,000 | 679 | 139 |
| 2009-04-23 | 127,700 | 145,000 | 127,700 | 142,000 | 794 | 142 |
| 2009-04-22 | 129,900 | 132,000 | 126,500 | 127,700 | 132 | 127.70 |
| 2009-04-21 | 130,800 | 130,800 | 127,000 | 127,900 | 238 | 127.90 |
| 2009-04-20 | 127,000 | 134,800 | 126,100 | 131,100 | 424 | 131.10 |
| 2009-04-17 | 122,200 | 123,400 | 121,800 | 122,300 | 60 | 122.30 |
| 2009-04-16 | 126,000 | 126,100 | 120,400 | 121,800 | 192 | 121.80 |
| 2009-04-15 | 120,000 | 126,500 | 120,000 | 126,000 | 102 | 126 |
| 2009-04-14 | 124,000 | 124,000 | 120,200 | 121,300 | 148 | 121.30 |
| 2009-04-13 | 128,300 | 130,000 | 124,500 | 124,500 | 97 | 124.50 |
| 2009-04-10 | 131,500 | 131,500 | 124,200 | 127,500 | 136 | 127.50 |
| 2009-04-09 | 121,100 | 129,500 | 121,100 | 129,500 | 121 | 129.50 |
| 2009-04-08 | 121,500 | 123,400 | 120,000 | 121,000 | 148 | 121 |
| 2009-04-07 | 127,300 | 128,600 | 124,500 | 125,200 | 105 | 125.20 |
| 2009-04-06 | 127,500 | 130,000 | 127,500 | 127,600 | 121 | 127.60 |
| 2009-04-03 | 134,000 | 136,000 | 127,000 | 129,500 | 291 | 129.50 |
| 2009-04-02 | 130,000 | 131,000 | 126,900 | 131,000 | 121 | 131 |
| 2009-04-01 | 125,000 | 130,800 | 123,500 | 126,900 | 148 | 126.90 |
| 2009-03-31 | 132,100 | 134,400 | 126,100 | 127,000 | 179 | 127 |
| 2009-03-30 | 130,800 | 136,600 | 130,000 | 135,300 | 584 | 135.30 |
| 2009-03-27 | 124,000 | 129,600 | 123,900 | 126,900 | 314 | 126.90 |
| 2009-03-26 | 119,900 | 123,000 | 118,700 | 122,900 | 200 | 122.90 |
| 2009-03-25 | 118,300 | 122,000 | 116,100 | 119,400 | 131 | 119.40 |
| 2009-03-24 | 120,200 | 123,300 | 117,100 | 118,300 | 142 | 118.30 |
| 2009-03-23 | 114,600 | 120,500 | 114,600 | 120,200 | 131 | 120.20 |
| 2009-03-19 | 114,000 | 116,000 | 111,700 | 114,500 | 56 | 114.50 |
| 2009-03-18 | 117,400 | 119,800 | 114,000 | 114,000 | 82 | 114 |
| 2009-03-17 | 105,300 | 117,200 | 105,300 | 117,200 | 212 | 117.20 |
| 2009-03-16 | 111,000 | 113,000 | 108,100 | 109,500 | 125 | 109.50 |
| 2009-03-13 | 108,000 | 112,000 | 107,800 | 111,100 | 63 | 111.10 |
| 2009-03-12 | 113,100 | 115,000 | 105,000 | 105,300 | 96 | 105.30 |
| 2009-03-11 | 112,300 | 116,000 | 110,000 | 115,000 | 128 | 115 |
| 2009-03-10 | 112,000 | 112,000 | 110,000 | 110,100 | 129 | 110.10 |
| 2009-03-09 | 115,000 | 116,000 | 112,700 | 113,500 | 85 | 113.50 |
| 2009-03-06 | 118,800 | 118,800 | 115,300 | 116,800 | 173 | 116.80 |
| 2009-03-05 | 119,100 | 121,800 | 118,000 | 119,300 | 121 | 119.30 |
| 2009-03-04 | 118,400 | 120,400 | 117,800 | 119,100 | 100 | 119.10 |
| 2009-03-03 | 117,700 | 122,000 | 117,300 | 120,100 | 197 | 120.10 |
| 2009-03-02 | 120,000 | 125,700 | 120,000 | 121,600 | 327 | 121.60 |
| 2009-02-27 | 118,600 | 118,600 | 113,700 | 117,000 | 202 | 117 |
| 2009-02-26 | 117,000 | 120,000 | 116,000 | 118,700 | 195 | 118.70 |
| 2009-02-25 | 121,400 | 124,400 | 117,000 | 118,300 | 188 | 118.30 |
| 2009-02-24 | 110,800 | 121,800 | 109,000 | 117,400 | 363 | 117.40 |
| 2009-02-23 | 125,100 | 125,100 | 111,800 | 112,400 | 303 | 112.40 |
| 2009-02-20 | 121,000 | 130,500 | 120,300 | 121,800 | 620 | 121.80 |
| 2009-02-19 | 130,000 | 136,000 | 121,100 | 121,300 | 849 | 121.30 |
| 2009-02-18 | 140,800 | 140,800 | 132,200 | 133,000 | 2,279 | 133 |
| 2009-02-17 | 120,800 | 120,800 | 120,800 | 120,800 | 95 | 120.80 |
| 2009-02-16 | 100,000 | 100,900 | 98,500 | 100,800 | 96 | 100.80 |
| 2009-02-13 | 99,500 | 99,500 | 98,400 | 98,600 | 66 | 98.60 |
| 2009-02-12 | 99,000 | 99,500 | 98,000 | 99,500 | 91 | 99.50 |
| 2009-02-10 | 99,100 | 100,000 | 98,700 | 99,200 | 75 | 99.20 |
| 2009-02-09 | 102,900 | 104,000 | 99,000 | 99,000 | 120 | 99 |
| 2009-02-06 | 100,200 | 103,000 | 99,900 | 103,000 | 67 | 103 |
| 2009-02-05 | 99,100 | 101,000 | 99,000 | 99,700 | 86 | 99.70 |
| 2009-02-04 | 102,000 | 103,800 | 99,300 | 100,000 | 185 | 100 |
| 2009-02-03 | 102,200 | 104,400 | 100,000 | 102,000 | 220 | 102 |
| 2009-02-02 | 105,900 | 109,500 | 102,900 | 103,000 | 172 | 103 |
| 2009-01-30 | 109,800 | 111,700 | 105,900 | 106,600 | 299 | 106.60 |
| 2009-01-29 | 114,000 | 118,400 | 112,100 | 114,800 | 320 | 114.80 |
| 2009-01-28 | 114,100 | 117,400 | 108,700 | 114,000 | 389 | 114 |
| 2009-01-27 | 107,400 | 116,800 | 105,000 | 116,800 | 505 | 116.80 |
| 2009-01-26 | 98,600 | 107,700 | 98,600 | 104,500 | 237 | 104.50 |
| 2009-01-23 | 99,400 | 103,000 | 98,500 | 98,500 | 245 | 98.50 |
| 2009-01-22 | 99,200 | 101,400 | 98,400 | 101,400 | 152 | 101.40 |
| 2009-01-21 | 99,500 | 100,500 | 99,000 | 99,500 | 86 | 99.50 |
| 2009-01-20 | 102,300 | 102,300 | 100,100 | 100,100 | 97 | 100.10 |
| 2009-01-19 | 102,500 | 103,500 | 101,000 | 101,600 | 65 | 101.60 |
| 2009-01-16 | 101,500 | 103,500 | 101,100 | 101,500 | 119 | 101.50 |
| 2009-01-15 | 102,500 | 102,900 | 99,200 | 101,500 | 206 | 101.50 |
| 2009-01-14 | 103,000 | 104,000 | 102,300 | 104,000 | 57 | 104 |
| 2009-01-13 | 103,300 | 106,400 | 102,000 | 102,900 | 103 | 102.90 |
| 2009-01-09 | 106,100 | 109,100 | 104,700 | 108,900 | 127 | 108.90 |
| 2009-01-08 | 103,100 | 104,900 | 102,100 | 102,100 | 139 | 102.10 |
| 2009-01-07 | 113,200 | 115,700 | 106,200 | 107,100 | 438 | 107.10 |
| 2009-01-06 | 99,000 | 109,200 | 98,900 | 109,200 | 452 | 109.20 |
| 2009-01-05 | 99,500 | 103,000 | 98,700 | 99,200 | 78 | 99.20 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株