3791 (株)IGポート 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 | 38,850 | 38,900 | 38,000 | 38,900 | 10 | 97.25 |
| 2009-12-29 | 37,500 | 38,700 | 37,500 | 38,650 | 8 | 96.63 |
| 2009-12-28 | 37,600 | 38,000 | 37,600 | 38,000 | 16 | 95 |
| 2009-12-25 | 37,650 | 37,700 | 37,200 | 37,600 | 29 | 94 |
| 2009-12-24 | 37,400 | 37,700 | 37,100 | 37,700 | 30 | 94.25 |
| 2009-12-22 | 37,900 | 37,900 | 37,500 | 37,800 | 7 | 94.50 |
| 2009-12-21 | 37,900 | 37,900 | 37,100 | 37,900 | 47 | 94.75 |
| 2009-12-18 | 37,350 | 37,700 | 37,300 | 37,700 | 16 | 94.25 |
| 2009-12-17 | 37,700 | 37,900 | 37,450 | 37,500 | 25 | 93.75 |
| 2009-12-16 | 38,000 | 38,200 | 38,000 | 38,200 | 5 | 95.50 |
| 2009-12-15 | 37,700 | 39,000 | 37,500 | 39,000 | 26 | 97.50 |
| 2009-12-14 | 38,100 | 38,300 | 38,000 | 38,000 | 19 | 95 |
| 2009-12-11 | 38,500 | 38,500 | 38,000 | 38,500 | 9 | 96.25 |
| 2009-12-10 | 38,400 | 38,600 | 38,300 | 38,300 | 17 | 95.75 |
| 2009-12-09 | 38,400 | 39,600 | 38,400 | 39,600 | 29 | 99 |
| 2009-12-08 | 39,200 | 39,650 | 39,200 | 39,550 | 7 | 98.88 |
| 2009-12-07 | 39,600 | 40,000 | 39,200 | 39,700 | 18 | 99.25 |
| 2009-12-04 | 39,900 | 40,000 | 39,900 | 40,000 | 4 | 100 |
| 2009-12-03 | 40,000 | 40,000 | 37,500 | 39,900 | 26 | 99.75 |
| 2009-12-02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2009-12-01 | 40,900 | 40,900 | 39,800 | 40,000 | 8 | 100 |
| 2009-11-30 | 39,100 | 39,300 | 39,100 | 39,300 | 13 | 98.25 |
| 2009-11-27 | 39,650 | 39,650 | 39,100 | 39,100 | 4 | 97.75 |
| 2009-11-26 | 39,600 | 39,650 | 39,600 | 39,650 | 8 | 99.13 |
| 2009-11-25 | 39,650 | 40,000 | 39,500 | 39,650 | 23 | 99.13 |
| 2009-11-24 | 40,000 | 40,000 | 39,600 | 39,600 | 15 | 99 |
| 2009-11-20 | 39,600 | 40,000 | 39,600 | 40,000 | 7 | 100 |
| 2009-11-19 | 39,600 | 40,000 | 39,600 | 40,000 | 7 | 100 |
| 2009-11-18 | 40,000 | 40,000 | 39,800 | 40,000 | 9 | 100 |
| 2009-11-17 | 40,000 | 40,000 | 39,800 | 39,800 | 4 | 99.50 |
| 2009-11-16 | 39,600 | 40,000 | 39,600 | 40,000 | 4 | 100 |
| 2009-11-13 | 40,000 | 40,100 | 39,500 | 40,100 | 22 | 100.25 |
| 2009-11-12 | 40,400 | 40,400 | 40,000 | 40,000 | 7 | 100 |
| 2009-11-11 | 40,400 | 40,400 | 39,650 | 40,400 | 6 | 101 |
| 2009-11-10 | 40,000 | 40,400 | 39,600 | 40,400 | 16 | 101 |
| 2009-11-09 | 39,800 | 40,500 | 39,800 | 40,500 | 13 | 101.25 |
| 2009-11-06 | 40,500 | 40,700 | 40,500 | 40,700 | 11 | 101.75 |
| 2009-11-05 | 40,000 | 40,700 | 40,000 | 40,700 | 10 | 101.75 |
| 2009-11-04 | 40,000 | 40,500 | 40,000 | 40,500 | 10 | 101.25 |
| 2009-11-02 | 39,800 | 40,500 | 39,800 | 40,500 | 22 | 101.25 |
| 2009-10-30 | 40,450 | 40,550 | 40,450 | 40,500 | 9 | 101.25 |
| 2009-10-29 | 41,150 | 42,000 | 40,850 | 41,650 | 16 | 104.13 |
| 2009-10-28 | 43,500 | 43,500 | 41,150 | 41,150 | 34 | 102.88 |
| 2009-10-27 | 43,500 | 43,600 | 43,000 | 43,600 | 31 | 109 |
| 2009-10-26 | 41,700 | 43,600 | 41,700 | 43,600 | 17 | 109 |
| 2009-10-23 | 42,800 | 43,000 | 41,400 | 42,900 | 19 | 107.25 |
| 2009-10-22 | 42,900 | 43,200 | 42,500 | 43,200 | 10 | 108 |
| 2009-10-21 | 42,000 | 43,100 | 42,000 | 43,000 | 10 | 107.50 |
| 2009-10-20 | 42,000 | 42,550 | 42,000 | 42,550 | 6 | 106.38 |
| 2009-10-16 | 40,300 | 40,950 | 40,300 | 40,600 | 17 | 101.50 |
| 2009-10-15 | 41,600 | 41,600 | 40,600 | 41,000 | 40 | 102.50 |
| 2009-10-14 | 42,100 | 42,100 | 41,800 | 41,800 | 15 | 104.50 |
| 2009-10-13 | 42,450 | 42,450 | 42,150 | 42,150 | 9 | 105.38 |
| 2009-10-09 | 42,950 | 42,950 | 42,050 | 42,400 | 23 | 106 |
| 2009-10-08 | 43,000 | 43,100 | 42,000 | 43,000 | 30 | 107.50 |
| 2009-10-07 | 43,000 | 43,100 | 43,000 | 43,100 | 9 | 107.75 |
| 2009-10-06 | 43,200 | 43,250 | 42,950 | 43,250 | 7 | 108.13 |
| 2009-10-05 | 45,000 | 45,000 | 43,250 | 43,250 | 23 | 108.13 |
| 2009-10-02 | 45,500 | 45,500 | 45,000 | 45,000 | 14 | 112.50 |
| 2009-10-01 | 45,850 | 45,850 | 45,850 | 45,850 | 2 | 114.63 |
| 2009-09-30 | 46,200 | 46,700 | 46,000 | 46,700 | 13 | 116.75 |
| 2009-09-29 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 116.75 |
| 2009-09-28 | 46,500 | 46,800 | 45,700 | 46,450 | 20 | 116.13 |
| 2009-09-25 | 46,800 | 46,900 | 46,500 | 46,900 | 9 | 117.25 |
| 2009-09-24 | 46,350 | 46,750 | 46,100 | 46,750 | 8 | 116.88 |
| 2009-09-18 | 46,400 | 46,750 | 45,600 | 46,750 | 35 | 116.88 |
| 2009-09-17 | 45,850 | 46,450 | 45,600 | 46,450 | 19 | 116.13 |
| 2009-09-16 | 46,000 | 46,500 | 46,000 | 46,500 | 2 | 116.25 |
| 2009-09-15 | 45,950 | 46,050 | 45,950 | 45,950 | 8 | 114.88 |
| 2009-09-14 | 46,700 | 46,700 | 45,900 | 46,600 | 14 | 116.50 |
| 2009-09-11 | 46,850 | 46,850 | 46,850 | 46,850 | 1 | 117.13 |
| 2009-09-10 | 46,950 | 46,950 | 46,000 | 46,850 | 33 | 117.13 |
| 2009-09-09 | 47,000 | 48,600 | 47,000 | 47,000 | 37 | 117.50 |
| 2009-09-08 | 49,000 | 49,000 | 47,600 | 47,600 | 26 | 119 |
| 2009-09-07 | 49,500 | 49,900 | 48,900 | 49,900 | 9 | 124.75 |
| 2009-09-04 | 49,000 | 49,950 | 48,750 | 49,950 | 6 | 124.88 |
| 2009-09-03 | 50,000 | 50,000 | 49,000 | 49,800 | 9 | 124.50 |
| 2009-09-02 | 50,000 | 50,000 | 48,850 | 50,000 | 28 | 125 |
| 2009-09-01 | 50,600 | 50,900 | 50,600 | 50,900 | 7 | 127.25 |
| 2009-08-31 | 50,500 | 50,700 | 50,100 | 50,600 | 7 | 126.50 |
| 2009-08-28 | 50,200 | 50,700 | 49,800 | 50,600 | 12 | 126.50 |
| 2009-08-27 | 50,900 | 50,900 | 50,000 | 50,700 | 18 | 126.75 |
| 2009-08-26 | 51,200 | 51,200 | 49,850 | 50,800 | 38 | 127 |
| 2009-08-25 | 50,300 | 51,000 | 50,000 | 51,000 | 9 | 127.50 |
| 2009-08-24 | 51,400 | 51,400 | 51,300 | 51,400 | 5 | 128.50 |
| 2009-08-21 | 50,900 | 51,100 | 50,800 | 51,100 | 9 | 127.75 |
| 2009-08-20 | 50,000 | 50,500 | 49,550 | 50,500 | 14 | 126.25 |
| 2009-08-19 | 51,000 | 51,000 | 50,000 | 50,000 | 19 | 125 |
| 2009-08-18 | 51,100 | 51,400 | 50,500 | 51,400 | 17 | 128.50 |
| 2009-08-17 | 52,000 | 52,500 | 51,600 | 51,600 | 11 | 129 |
| 2009-08-14 | 53,100 | 53,100 | 51,500 | 52,500 | 27 | 131.25 |
| 2009-08-13 | 53,000 | 53,500 | 53,000 | 53,500 | 46 | 133.75 |
| 2009-08-12 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2009-08-11 | 53,000 | 53,500 | 52,000 | 53,500 | 6 | 133.75 |
| 2009-08-10 | 53,000 | 53,300 | 52,300 | 53,300 | 4 | 133.25 |
| 2009-08-07 | 53,000 | 53,400 | 52,500 | 53,400 | 4 | 133.50 |
| 2009-08-06 | 52,200 | 53,500 | 52,000 | 53,500 | 26 | 133.75 |
| 2009-08-05 | 53,700 | 53,700 | 53,700 | 53,700 | 1 | 134.25 |
| 2009-08-04 | 52,200 | 53,500 | 52,200 | 53,000 | 4 | 132.50 |
| 2009-08-03 | 53,100 | 53,700 | 51,500 | 53,700 | 12 | 134.25 |
| 2009-07-31 | 51,500 | 53,000 | 51,000 | 53,000 | 38 | 132.50 |
| 2009-07-30 | 52,000 | 52,500 | 51,600 | 52,400 | 6 | 131 |
| 2009-07-29 | 52,500 | 52,500 | 52,000 | 52,400 | 6 | 131 |
| 2009-07-28 | 52,500 | 52,500 | 52,200 | 52,500 | 9 | 131.25 |
| 2009-07-27 | 51,800 | 53,000 | 51,800 | 51,800 | 29 | 129.50 |
| 2009-07-24 | 51,900 | 51,900 | 50,000 | 51,800 | 16 | 129.50 |
| 2009-07-23 | 51,300 | 52,400 | 51,200 | 52,000 | 21 | 130 |
| 2009-07-22 | 51,200 | 51,200 | 49,900 | 50,800 | 25 | 127 |
| 2009-07-21 | 51,700 | 51,800 | 50,800 | 50,800 | 5 | 127 |
| 2009-07-17 | 50,400 | 50,900 | 50,400 | 50,900 | 6 | 127.25 |
| 2009-07-16 | 48,600 | 49,000 | 48,600 | 49,000 | 11 | 122.50 |
| 2009-07-15 | 49,000 | 49,400 | 47,800 | 49,000 | 12 | 122.50 |
| 2009-07-14 | 47,700 | 49,000 | 47,300 | 49,000 | 204 | 122.50 |
| 2009-07-13 | 52,200 | 52,200 | 52,200 | 52,200 | 30 | 130.50 |
| 2009-07-10 | 56,600 | 57,000 | 56,000 | 56,700 | 40 | 141.75 |
| 2009-07-09 | 57,500 | 58,000 | 56,500 | 57,000 | 71 | 142.50 |
| 2009-07-08 | 65,000 | 65,000 | 60,500 | 60,500 | 94 | 151.25 |
| 2009-07-07 | 62,400 | 65,500 | 61,300 | 65,500 | 185 | 163.75 |
| 2009-07-06 | 58,000 | 60,500 | 58,000 | 60,500 | 113 | 151.25 |
| 2009-07-03 | 58,000 | 58,000 | 56,000 | 58,000 | 69 | 145 |
| 2009-07-02 | 57,100 | 59,400 | 57,000 | 58,000 | 98 | 145 |
| 2009-07-01 | 56,200 | 56,800 | 56,200 | 56,800 | 23 | 142 |
| 2009-06-30 | 54,600 | 55,700 | 54,500 | 55,700 | 27 | 139.25 |
| 2009-06-29 | 54,100 | 55,100 | 54,100 | 54,600 | 18 | 136.50 |
| 2009-06-26 | 53,100 | 55,300 | 53,100 | 54,000 | 68 | 135 |
| 2009-06-25 | 53,500 | 53,500 | 52,900 | 52,900 | 17 | 132.25 |
| 2009-06-24 | 52,300 | 53,700 | 52,300 | 53,700 | 43 | 134.25 |
| 2009-06-23 | 52,300 | 52,400 | 52,000 | 52,300 | 24 | 130.75 |
| 2009-06-22 | 52,500 | 52,800 | 52,000 | 52,700 | 52 | 131.75 |
| 2009-06-19 | 51,900 | 52,400 | 51,900 | 52,200 | 19 | 130.50 |
| 2009-06-18 | 51,800 | 51,900 | 51,800 | 51,900 | 7 | 129.75 |
| 2009-06-17 | 51,700 | 51,800 | 51,400 | 51,800 | 21 | 129.50 |
| 2009-06-16 | 51,500 | 51,900 | 51,500 | 51,800 | 14 | 129.50 |
| 2009-06-15 | 52,000 | 52,000 | 51,300 | 51,500 | 37 | 128.75 |
| 2009-06-12 | 52,000 | 52,200 | 51,000 | 52,100 | 57 | 130.25 |
| 2009-06-11 | 50,800 | 52,000 | 50,700 | 51,900 | 76 | 129.75 |
| 2009-06-10 | 50,400 | 50,700 | 50,200 | 50,500 | 12 | 126.25 |
| 2009-06-09 | 50,100 | 50,500 | 49,550 | 50,400 | 24 | 126 |
| 2009-06-08 | 50,100 | 50,700 | 50,000 | 50,000 | 28 | 125 |
| 2009-06-05 | 49,400 | 50,100 | 49,400 | 49,950 | 35 | 124.88 |
| 2009-06-04 | 50,000 | 50,000 | 49,350 | 49,350 | 23 | 123.38 |
| 2009-06-03 | 49,900 | 51,500 | 49,900 | 50,100 | 65 | 125.25 |
| 2009-06-02 | 48,700 | 50,000 | 48,600 | 49,900 | 73 | 124.75 |
| 2009-06-01 | 45,200 | 48,950 | 45,200 | 48,750 | 109 | 121.88 |
| 2009-05-29 | 44,250 | 45,000 | 44,250 | 44,950 | 53 | 112.38 |
| 2009-05-28 | 43,800 | 44,100 | 43,750 | 44,100 | 20 | 110.25 |
| 2009-05-27 | 44,050 | 44,200 | 43,750 | 43,800 | 19 | 109.50 |
| 2009-05-26 | 42,900 | 44,300 | 42,900 | 44,300 | 55 | 110.75 |
| 2009-05-25 | 42,700 | 42,750 | 42,100 | 42,700 | 22 | 106.75 |
| 2009-05-22 | 42,600 | 42,700 | 42,600 | 42,700 | 12 | 106.75 |
| 2009-05-21 | 42,550 | 42,800 | 42,550 | 42,550 | 24 | 106.38 |
| 2009-05-20 | 42,800 | 42,800 | 42,550 | 42,550 | 7 | 106.38 |
| 2009-05-19 | 42,700 | 43,000 | 42,400 | 42,850 | 16 | 107.13 |
| 2009-05-18 | 42,500 | 42,950 | 42,500 | 42,700 | 16 | 106.75 |
| 2009-05-15 | 41,900 | 42,500 | 41,500 | 42,350 | 16 | 105.88 |
| 2009-05-13 | 40,500 | 41,500 | 40,250 | 41,500 | 12 | 103.75 |
| 2009-05-12 | 41,100 | 42,250 | 40,500 | 40,500 | 13 | 101.25 |
| 2009-05-11 | 40,500 | 41,000 | 40,300 | 40,700 | 11 | 101.75 |
| 2009-05-08 | 41,500 | 41,500 | 39,800 | 40,250 | 24 | 100.63 |
| 2009-05-07 | 42,000 | 42,000 | 40,800 | 41,100 | 28 | 102.75 |
| 2009-05-01 | 42,100 | 42,400 | 42,100 | 42,400 | 7 | 106 |
| 2009-04-30 | 42,950 | 43,350 | 42,500 | 42,500 | 6 | 106.25 |
| 2009-04-28 | 43,700 | 43,700 | 43,000 | 43,450 | 11 | 108.63 |
| 2009-04-27 | 43,700 | 43,800 | 43,500 | 43,750 | 15 | 109.38 |
| 2009-04-24 | 43,950 | 43,950 | 43,050 | 43,850 | 3 | 109.63 |
| 2009-04-23 | 41,200 | 44,300 | 41,100 | 44,300 | 27 | 110.75 |
| 2009-04-22 | 41,100 | 41,400 | 41,100 | 41,200 | 8 | 103 |
| 2009-04-21 | 41,450 | 41,850 | 41,050 | 41,050 | 26 | 102.63 |
| 2009-04-20 | 43,000 | 43,000 | 41,850 | 41,850 | 5 | 104.63 |
| 2009-04-17 | 42,700 | 43,050 | 42,500 | 43,050 | 19 | 107.63 |
| 2009-04-16 | 42,800 | 42,800 | 42,000 | 42,500 | 20 | 106.25 |
| 2009-04-15 | 41,500 | 42,100 | 41,500 | 42,000 | 5 | 105 |
| 2009-04-14 | 41,450 | 41,500 | 40,600 | 41,500 | 12 | 103.75 |
| 2009-04-13 | 41,700 | 41,700 | 41,000 | 41,500 | 35 | 103.75 |
| 2009-04-10 | 41,400 | 42,500 | 41,100 | 42,500 | 20 | 106.25 |
| 2009-04-09 | 41,300 | 41,900 | 40,550 | 41,800 | 32 | 104.50 |
| 2009-04-08 | 40,700 | 41,400 | 40,400 | 41,300 | 10 | 103.25 |
| 2009-04-07 | 40,300 | 42,300 | 40,300 | 40,700 | 16 | 101.75 |
| 2009-04-06 | 40,600 | 40,650 | 40,250 | 40,300 | 29 | 100.75 |
| 2009-04-03 | 40,800 | 41,400 | 40,450 | 41,400 | 45 | 103.50 |
| 2009-04-02 | 43,900 | 43,900 | 40,000 | 40,800 | 84 | 102 |
| 2009-04-01 | 36,500 | 39,900 | 36,500 | 39,900 | 38 | 99.75 |
| 2009-03-31 | 36,750 | 36,750 | 35,900 | 35,900 | 27 | 89.75 |
| 2009-03-30 | 35,050 | 36,900 | 35,050 | 36,850 | 35 | 92.13 |
| 2009-03-27 | 35,100 | 35,100 | 34,600 | 35,000 | 35 | 87.50 |
| 2009-03-26 | 34,900 | 35,000 | 34,700 | 35,000 | 38 | 87.50 |
| 2009-03-25 | 35,100 | 35,100 | 34,800 | 34,850 | 22 | 87.13 |
| 2009-03-24 | 35,500 | 35,550 | 35,000 | 35,150 | 77 | 87.88 |
| 2009-03-23 | 35,300 | 35,800 | 35,300 | 35,550 | 42 | 88.88 |
| 2009-03-19 | 35,200 | 35,200 | 35,100 | 35,150 | 12 | 87.88 |
| 2009-03-18 | 35,400 | 35,450 | 35,100 | 35,150 | 14 | 87.88 |
| 2009-03-17 | 34,950 | 35,400 | 34,950 | 35,400 | 10 | 88.50 |
| 2009-03-16 | 35,100 | 35,100 | 35,000 | 35,000 | 9 | 87.50 |
| 2009-03-13 | 35,100 | 35,500 | 35,000 | 35,100 | 9 | 87.75 |
| 2009-03-12 | 35,100 | 35,100 | 35,100 | 35,100 | 2 | 87.75 |
| 2009-03-11 | 34,550 | 35,100 | 34,150 | 35,100 | 10 | 87.75 |
| 2009-03-10 | 34,550 | 34,550 | 34,500 | 34,550 | 15 | 86.38 |
| 2009-03-09 | 34,500 | 35,000 | 34,500 | 34,550 | 6 | 86.38 |
| 2009-03-06 | 34,150 | 35,000 | 34,150 | 34,500 | 11 | 86.25 |
| 2009-03-05 | 36,500 | 36,550 | 35,000 | 35,050 | 25 | 87.63 |
| 2009-03-04 | 36,150 | 37,300 | 36,150 | 36,900 | 14 | 92.25 |
| 2009-03-03 | 37,050 | 37,050 | 36,800 | 36,800 | 22 | 92 |
| 2009-03-02 | 37,000 | 37,050 | 37,000 | 37,000 | 12 | 92.50 |
| 2009-02-27 | 38,150 | 38,150 | 37,050 | 37,500 | 17 | 93.75 |
| 2009-02-26 | 39,650 | 39,650 | 38,100 | 38,150 | 27 | 95.38 |
| 2009-02-25 | 39,750 | 40,500 | 39,600 | 39,600 | 45 | 99 |
| 2009-02-24 | 39,600 | 39,700 | 39,600 | 39,700 | 10 | 99.25 |
| 2009-02-23 | 40,700 | 40,900 | 39,800 | 39,800 | 18 | 99.50 |
| 2009-02-20 | 40,800 | 40,800 | 40,700 | 40,700 | 15 | 101.75 |
| 2009-02-19 | 40,750 | 41,000 | 40,700 | 40,750 | 9 | 101.88 |
| 2009-02-18 | 43,000 | 43,000 | 40,500 | 40,700 | 57 | 101.75 |
| 2009-02-17 | 43,350 | 43,900 | 43,000 | 43,000 | 49 | 107.50 |
| 2009-02-16 | 43,150 | 43,300 | 43,150 | 43,300 | 13 | 108.25 |
| 2009-02-13 | 43,050 | 44,000 | 43,050 | 43,950 | 18 | 109.88 |
| 2009-02-12 | 43,650 | 43,650 | 43,000 | 43,050 | 40 | 107.63 |
| 2009-02-10 | 43,700 | 43,950 | 43,650 | 43,650 | 10 | 109.13 |
| 2009-02-09 | 43,700 | 43,950 | 43,650 | 43,700 | 15 | 109.25 |
| 2009-02-06 | 44,400 | 44,400 | 43,650 | 43,650 | 17 | 109.13 |
| 2009-02-05 | 44,350 | 44,400 | 43,550 | 44,400 | 14 | 111 |
| 2009-02-04 | 44,400 | 44,450 | 44,350 | 44,350 | 11 | 110.88 |
| 2009-02-03 | 43,750 | 44,400 | 43,700 | 44,400 | 13 | 111 |
| 2009-02-02 | 43,700 | 43,850 | 43,650 | 43,750 | 17 | 109.38 |
| 2009-01-30 | 44,650 | 44,650 | 43,600 | 43,650 | 19 | 109.13 |
| 2009-01-29 | 44,000 | 44,600 | 44,000 | 44,600 | 16 | 111.50 |
| 2009-01-28 | 44,700 | 44,700 | 44,700 | 44,700 | 8 | 111.75 |
| 2009-01-27 | 44,700 | 44,700 | 44,700 | 44,700 | 2 | 111.75 |
| 2009-01-26 | 44,500 | 44,850 | 44,500 | 44,700 | 11 | 111.75 |
| 2009-01-23 | 44,200 | 44,250 | 44,200 | 44,250 | 9 | 110.63 |
| 2009-01-22 | 44,350 | 44,850 | 44,000 | 44,200 | 36 | 110.50 |
| 2009-01-21 | 45,450 | 45,450 | 44,200 | 44,200 | 48 | 110.50 |
| 2009-01-20 | 45,600 | 45,600 | 45,500 | 45,550 | 9 | 113.88 |
| 2009-01-19 | 44,950 | 45,600 | 44,950 | 45,600 | 7 | 114 |
| 2009-01-16 | 44,600 | 44,950 | 44,600 | 44,950 | 6 | 112.38 |
| 2009-01-15 | 45,450 | 45,500 | 44,500 | 44,550 | 16 | 111.38 |
| 2009-01-14 | 46,900 | 46,900 | 45,000 | 45,450 | 20 | 113.63 |
| 2009-01-13 | 46,950 | 47,300 | 46,900 | 46,900 | 16 | 117.25 |
| 2009-01-09 | 46,850 | 46,900 | 46,850 | 46,900 | 5 | 117.25 |
| 2009-01-08 | 47,000 | 47,100 | 46,850 | 47,000 | 6 | 117.50 |
| 2009-01-07 | 47,000 | 48,200 | 46,800 | 48,200 | 11 | 120.50 |
| 2009-01-06 | 47,900 | 47,950 | 47,750 | 47,950 | 13 | 119.88 |
| 2009-01-05 | 47,050 | 47,800 | 47,050 | 47,750 | 6 | 119.38 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株