3823 THE WHY HOW DO COMPANY(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 | 74,600 | 76,200 | 73,100 | 74,600 | 409 | 746 |
| 2009-12-29 | 77,100 | 77,700 | 74,500 | 75,400 | 452 | 754 |
| 2009-12-28 | 76,000 | 78,800 | 75,000 | 77,000 | 696 | 770 |
| 2009-12-25 | 77,000 | 77,800 | 71,800 | 74,000 | 620 | 740 |
| 2009-12-24 | 76,400 | 78,400 | 76,000 | 76,600 | 788 | 766 |
| 2009-12-22 | 73,900 | 77,800 | 72,600 | 75,400 | 1,489 | 754 |
| 2009-12-21 | 74,000 | 75,500 | 71,600 | 73,500 | 551 | 735 |
| 2009-12-18 | 72,900 | 76,000 | 70,500 | 73,600 | 2,204 | 736 |
| 2009-12-17 | 73,100 | 73,100 | 72,400 | 73,100 | 1,254 | 731 |
| 2009-12-16 | 64,600 | 68,200 | 64,100 | 68,100 | 564 | 681 |
| 2009-12-15 | 62,400 | 64,100 | 61,600 | 64,100 | 255 | 641 |
| 2009-12-14 | 64,000 | 64,000 | 62,700 | 62,900 | 157 | 629 |
| 2009-12-11 | 63,900 | 64,800 | 62,600 | 64,100 | 319 | 641 |
| 2009-12-10 | 65,700 | 66,200 | 63,800 | 64,000 | 357 | 640 |
| 2009-12-09 | 65,800 | 67,000 | 64,700 | 66,200 | 477 | 662 |
| 2009-12-08 | 67,100 | 69,300 | 66,200 | 67,800 | 521 | 678 |
| 2009-12-07 | 69,800 | 70,000 | 67,100 | 67,800 | 427 | 678 |
| 2009-12-04 | 67,300 | 69,100 | 65,700 | 69,100 | 470 | 691 |
| 2009-12-03 | 67,300 | 67,900 | 65,500 | 67,200 | 493 | 672 |
| 2009-12-02 | 64,600 | 68,500 | 64,600 | 65,900 | 645 | 659 |
| 2009-12-01 | 62,500 | 65,900 | 62,000 | 65,100 | 679 | 651 |
| 2009-11-30 | 62,500 | 64,300 | 61,600 | 62,400 | 635 | 624 |
| 2009-11-27 | 62,200 | 63,000 | 60,500 | 62,200 | 547 | 622 |
| 2009-11-26 | 63,500 | 66,200 | 62,600 | 63,200 | 419 | 632 |
| 2009-11-25 | 61,100 | 63,900 | 60,600 | 63,500 | 555 | 635 |
| 2009-11-24 | 67,600 | 67,700 | 62,100 | 62,100 | 787 | 621 |
| 2009-11-20 | 63,000 | 67,700 | 63,000 | 67,100 | 782 | 671 |
| 2009-11-19 | 60,900 | 64,200 | 60,700 | 64,000 | 889 | 640 |
| 2009-11-18 | 62,300 | 63,500 | 60,100 | 60,400 | 743 | 604 |
| 2009-11-17 | 66,300 | 67,900 | 62,300 | 63,300 | 909 | 633 |
| 2009-11-16 | 70,400 | 71,300 | 67,300 | 67,300 | 597 | 673 |
| 2009-11-13 | 70,000 | 72,700 | 68,500 | 72,200 | 740 | 722 |
| 2009-11-12 | 73,200 | 74,000 | 70,900 | 71,000 | 642 | 710 |
| 2009-11-11 | 74,500 | 77,000 | 73,600 | 74,300 | 312 | 743 |
| 2009-11-10 | 77,000 | 77,500 | 75,500 | 75,500 | 233 | 755 |
| 2009-11-09 | 76,700 | 77,700 | 75,100 | 77,300 | 221 | 773 |
| 2009-11-06 | 80,200 | 80,200 | 75,800 | 76,500 | 435 | 765 |
| 2009-11-05 | 83,900 | 84,500 | 77,300 | 80,300 | 693 | 803 |
| 2009-11-04 | 84,800 | 85,800 | 83,400 | 83,600 | 600 | 836 |
| 2009-11-02 | 79,000 | 83,000 | 78,000 | 83,000 | 636 | 830 |
| 2009-10-30 | 81,000 | 82,900 | 78,500 | 81,000 | 648 | 810 |
| 2009-10-29 | 75,000 | 81,500 | 73,900 | 80,700 | 1,064 | 807 |
| 2009-10-28 | 78,500 | 79,900 | 76,500 | 77,500 | 804 | 775 |
| 2009-10-27 | 83,700 | 84,100 | 80,500 | 80,500 | 783 | 805 |
| 2009-10-26 | 85,500 | 85,900 | 81,100 | 84,800 | 1,401 | 848 |
| 2009-10-23 | 82,000 | 86,800 | 82,000 | 83,500 | 2,692 | 835 |
| 2009-10-22 | 77,800 | 84,000 | 76,300 | 80,600 | 3,234 | 806 |
| 2009-10-21 | 71,100 | 79,900 | 70,100 | 79,500 | 3,218 | 795 |
| 2009-10-20 | 69,400 | 72,700 | 68,100 | 71,000 | 2,049 | 710 |
| 2009-10-19 | 64,700 | 69,700 | 62,500 | 68,400 | 1,750 | 684 |
| 2009-10-16 | 68,500 | 68,500 | 63,000 | 66,600 | 1,520 | 666 |
| 2009-10-15 | 67,000 | 68,000 | 66,100 | 68,000 | 687 | 680 |
| 2009-10-14 | 69,100 | 69,800 | 65,800 | 66,000 | 1,353 | 660 |
| 2009-10-13 | 67,100 | 68,100 | 66,200 | 68,100 | 584 | 681 |
| 2009-10-09 | 63,500 | 65,700 | 62,400 | 63,100 | 461 | 631 |
| 2009-10-08 | 61,900 | 64,200 | 60,600 | 63,600 | 516 | 636 |
| 2009-10-07 | 62,400 | 62,900 | 61,100 | 61,900 | 249 | 619 |
| 2009-10-06 | 60,300 | 61,900 | 59,300 | 61,900 | 429 | 619 |
| 2009-10-05 | 60,700 | 62,200 | 59,400 | 59,400 | 509 | 594 |
| 2009-10-02 | 61,400 | 62,400 | 60,500 | 60,700 | 736 | 607 |
| 2009-10-01 | 65,600 | 66,000 | 63,100 | 63,100 | 542 | 631 |
| 2009-09-30 | 66,400 | 66,500 | 64,500 | 66,400 | 461 | 664 |
| 2009-09-29 | 65,500 | 66,600 | 64,600 | 65,900 | 252 | 659 |
| 2009-09-28 | 67,500 | 68,000 | 64,700 | 65,000 | 1,232 | 650 |
| 2009-09-25 | 70,800 | 71,100 | 68,300 | 69,000 | 489 | 690 |
| 2009-09-24 | 72,100 | 73,900 | 69,600 | 71,100 | 863 | 711 |
| 2009-09-18 | 72,200 | 73,000 | 66,500 | 72,100 | 1,070 | 721 |
| 2009-09-17 | 72,400 | 74,500 | 71,500 | 72,900 | 651 | 729 |
| 2009-09-16 | 79,800 | 79,900 | 72,600 | 73,700 | 1,694 | 737 |
| 2009-09-15 | 75,800 | 80,000 | 75,400 | 79,800 | 2,419 | 798 |
| 2009-09-14 | 72,400 | 75,400 | 71,800 | 75,100 | 1,259 | 751 |
| 2009-09-11 | 72,500 | 72,900 | 70,300 | 72,200 | 779 | 722 |
| 2009-09-10 | 71,100 | 73,900 | 71,100 | 72,100 | 1,162 | 721 |
| 2009-09-09 | 69,000 | 72,700 | 68,500 | 72,100 | 1,571 | 721 |
| 2009-09-08 | 68,000 | 68,700 | 66,900 | 68,700 | 470 | 687 |
| 2009-09-07 | 66,500 | 68,700 | 66,300 | 67,500 | 545 | 675 |
| 2009-09-04 | 66,700 | 66,700 | 65,900 | 66,600 | 721 | 666 |
| 2009-09-03 | 66,800 | 66,800 | 65,600 | 66,500 | 452 | 665 |
| 2009-09-02 | 65,300 | 67,000 | 64,300 | 66,300 | 489 | 663 |
| 2009-09-01 | 65,400 | 67,500 | 64,900 | 66,800 | 550 | 668 |
| 2009-08-31 | 69,000 | 69,800 | 65,400 | 66,400 | 1,245 | 664 |
| 2009-08-28 | 66,400 | 70,600 | 65,800 | 69,500 | 2,415 | 695 |
| 2009-08-27 | 64,800 | 67,600 | 63,300 | 66,300 | 1,348 | 663 |
| 2009-08-26 | 63,500 | 65,000 | 63,200 | 64,600 | 602 | 646 |
| 2009-08-25 | 64,000 | 64,000 | 63,000 | 63,900 | 282 | 639 |
| 2009-08-24 | 64,000 | 64,000 | 62,900 | 63,900 | 339 | 639 |
| 2009-08-21 | 61,800 | 64,000 | 61,300 | 63,000 | 438 | 630 |
| 2009-08-20 | 62,400 | 62,500 | 60,500 | 62,100 | 617 | 621 |
| 2009-08-19 | 63,500 | 63,800 | 62,500 | 62,500 | 511 | 625 |
| 2009-08-18 | 63,100 | 64,600 | 62,700 | 63,300 | 819 | 633 |
| 2009-08-17 | 66,000 | 66,300 | 63,100 | 64,100 | 860 | 641 |
| 2009-08-14 | 66,400 | 66,800 | 65,100 | 66,000 | 859 | 660 |
| 2009-08-13 | 66,400 | 67,600 | 64,500 | 66,000 | 990 | 660 |
| 2009-08-12 | 67,000 | 67,600 | 65,300 | 67,200 | 1,179 | 672 |
| 2009-08-11 | 64,500 | 68,000 | 64,000 | 68,000 | 1,966 | 680 |
| 2009-08-10 | 64,100 | 64,600 | 62,800 | 64,000 | 716 | 640 |
| 2009-08-07 | 64,300 | 65,200 | 62,800 | 63,800 | 1,022 | 638 |
| 2009-08-06 | 63,700 | 64,800 | 63,000 | 64,800 | 474 | 648 |
| 2009-08-05 | 64,100 | 64,800 | 63,300 | 64,100 | 678 | 641 |
| 2009-08-04 | 66,500 | 66,600 | 63,300 | 63,600 | 1,424 | 636 |
| 2009-08-03 | 64,400 | 66,400 | 64,200 | 65,500 | 1,224 | 655 |
| 2009-07-31 | 62,700 | 65,200 | 62,400 | 64,400 | 1,374 | 644 |
| 2009-07-30 | 62,800 | 63,500 | 61,300 | 62,300 | 653 | 623 |
| 2009-07-29 | 63,000 | 63,800 | 62,300 | 62,300 | 522 | 623 |
| 2009-07-28 | 63,400 | 64,500 | 61,400 | 63,300 | 996 | 633 |
| 2009-07-27 | 65,500 | 66,200 | 62,400 | 62,700 | 1,779 | 627 |
| 2009-07-24 | 66,900 | 67,800 | 63,500 | 65,400 | 1,960 | 654 |
| 2009-07-23 | 68,900 | 70,400 | 64,700 | 65,900 | 4,018 | 659 |
| 2009-07-22 | 62,200 | 67,500 | 61,500 | 67,500 | 3,097 | 675 |
| 2009-07-21 | 63,500 | 64,300 | 61,300 | 62,500 | 2,031 | 625 |
| 2009-07-17 | 60,300 | 63,900 | 58,100 | 63,000 | 3,766 | 630 |
| 2009-07-16 | 64,000 | 66,500 | 58,600 | 59,800 | 4,699 | 598 |
| 2009-07-15 | 70,000 | 70,900 | 63,500 | 63,500 | 2,857 | 635 |
| 2009-07-14 | 68,200 | 70,000 | 66,300 | 68,500 | 1,031 | 685 |
| 2009-07-13 | 74,000 | 76,000 | 65,600 | 65,700 | 2,525 | 657 |
| 2009-07-10 | 79,000 | 79,700 | 73,700 | 75,600 | 1,400 | 756 |
| 2009-07-09 | 80,700 | 81,400 | 79,200 | 79,200 | 640 | 792 |
| 2009-07-08 | 80,500 | 81,200 | 78,800 | 79,700 | 2,827 | 797 |
| 2009-07-07 | 85,000 | 86,000 | 80,500 | 81,500 | 1,614 | 815 |
| 2009-07-06 | 86,100 | 90,000 | 83,500 | 83,600 | 2,865 | 836 |
| 2009-07-03 | 85,500 | 89,500 | 83,400 | 87,000 | 1,985 | 870 |
| 2009-07-02 | 82,200 | 86,000 | 82,000 | 86,000 | 1,205 | 860 |
| 2009-07-01 | 79,000 | 83,300 | 78,600 | 83,000 | 1,469 | 830 |
| 2009-06-30 | 78,800 | 80,100 | 78,600 | 79,000 | 574 | 790 |
| 2009-06-29 | 80,200 | 81,200 | 78,700 | 78,900 | 867 | 789 |
| 2009-06-26 | 81,000 | 81,600 | 79,900 | 80,200 | 534 | 802 |
| 2009-06-25 | 79,600 | 81,100 | 78,300 | 80,300 | 448 | 803 |
| 2009-06-24 | 79,700 | 80,700 | 77,100 | 79,500 | 736 | 795 |
| 2009-06-23 | 80,000 | 81,400 | 79,200 | 79,200 | 1,171 | 792 |
| 2009-06-22 | 80,500 | 82,400 | 79,600 | 81,500 | 2,494 | 815 |
| 2009-06-19 | 88,800 | 89,700 | 86,500 | 86,500 | 1,051 | 865 |
| 2009-06-18 | 91,800 | 92,000 | 88,800 | 88,800 | 1,322 | 888 |
| 2009-06-17 | 86,600 | 95,000 | 86,300 | 92,800 | 2,777 | 928 |
| 2009-06-16 | 88,100 | 90,000 | 86,700 | 87,200 | 1,073 | 872 |
| 2009-06-15 | 90,100 | 91,000 | 88,600 | 90,000 | 1,151 | 900 |
| 2009-06-12 | 90,200 | 91,500 | 89,200 | 90,500 | 1,322 | 905 |
| 2009-06-11 | 92,900 | 93,000 | 89,200 | 90,500 | 1,964 | 905 |
| 2009-06-10 | 87,400 | 93,400 | 87,000 | 92,500 | 4,920 | 925 |
| 2009-06-09 | 86,000 | 86,500 | 82,900 | 83,400 | 849 | 834 |
| 2009-06-08 | 84,700 | 86,400 | 84,400 | 85,500 | 404 | 855 |
| 2009-06-05 | 88,200 | 89,200 | 84,600 | 85,400 | 1,235 | 854 |
| 2009-06-04 | 90,000 | 90,300 | 87,000 | 88,000 | 1,037 | 880 |
| 2009-06-03 | 88,700 | 91,200 | 88,400 | 90,000 | 1,311 | 900 |
| 2009-06-02 | 91,900 | 94,400 | 88,200 | 88,200 | 2,945 | 882 |
| 2009-06-01 | 91,000 | 93,100 | 89,000 | 90,000 | 2,596 | 900 |
| 2009-05-29 | 84,100 | 93,200 | 83,400 | 92,000 | 5,161 | 920 |
| 2009-05-28 | 82,400 | 84,800 | 81,200 | 83,400 | 1,561 | 834 |
| 2009-05-27 | 83,400 | 87,000 | 82,100 | 82,400 | 3,317 | 824 |
| 2009-05-26 | 82,000 | 84,700 | 78,700 | 83,000 | 3,865 | 830 |
| 2009-05-25 | 78,900 | 82,200 | 78,100 | 80,100 | 3,157 | 801 |
| 2009-05-22 | 74,600 | 79,700 | 74,500 | 78,200 | 1,831 | 782 |
| 2009-05-21 | 75,800 | 76,300 | 74,500 | 75,600 | 740 | 756 |
| 2009-05-20 | 76,500 | 76,900 | 74,500 | 75,000 | 1,234 | 750 |
| 2009-05-19 | 77,800 | 78,200 | 74,000 | 75,500 | 1,465 | 755 |
| 2009-05-18 | 78,500 | 78,900 | 76,800 | 77,000 | 944 | 770 |
| 2009-05-15 | 77,200 | 81,800 | 76,900 | 79,500 | 1,745 | 795 |
| 2009-05-14 | 76,000 | 78,500 | 75,100 | 78,200 | 1,201 | 782 |
| 2009-05-13 | 80,200 | 80,700 | 76,500 | 76,600 | 2,440 | 766 |
| 2009-05-12 | 78,700 | 79,800 | 78,100 | 79,200 | 2,159 | 792 |
| 2009-05-11 | 76,500 | 80,000 | 76,500 | 77,700 | 3,309 | 777 |
| 2009-05-08 | 74,100 | 77,700 | 71,200 | 76,000 | 7,416 | 760 |
| 2009-05-07 | 76,100 | 76,100 | 76,100 | 76,100 | 152 | 761 |
| 2009-05-01 | 86,100 | 86,100 | 86,100 | 86,100 | 107 | 861 |
| 2009-04-30 | 100,500 | 102,300 | 96,000 | 96,100 | 2,454 | 961 |
| 2009-04-28 | 112,000 | 112,900 | 98,500 | 98,500 | 3,316 | 985 |
| 2009-04-27 | 106,100 | 113,800 | 104,600 | 108,000 | 4,079 | 1,080 |
| 2009-04-24 | 110,000 | 113,000 | 102,300 | 102,800 | 3,553 | 1,028 |
| 2009-04-23 | 98,500 | 108,500 | 98,000 | 108,500 | 6,044 | 1,085 |
| 2009-04-22 | 102,300 | 104,700 | 92,300 | 98,500 | 3,542 | 985 |
| 2009-04-21 | 102,600 | 111,900 | 100,100 | 101,000 | 3,649 | 1,010 |
| 2009-04-20 | 100,500 | 108,000 | 98,700 | 106,500 | 3,997 | 1,065 |
| 2009-04-17 | 93,800 | 98,700 | 91,200 | 98,500 | 4,179 | 985 |
| 2009-04-16 | 91,000 | 96,000 | 85,400 | 94,900 | 3,570 | 949 |
| 2009-04-15 | 87,000 | 94,000 | 87,000 | 89,000 | 7,911 | 890 |
| 2009-04-14 | 83,600 | 84,500 | 82,000 | 84,000 | 1,135 | 840 |
| 2009-04-13 | 84,400 | 84,900 | 82,000 | 82,600 | 1,343 | 826 |
| 2009-04-10 | 83,000 | 84,100 | 81,000 | 83,900 | 1,612 | 839 |
| 2009-04-09 | 80,300 | 81,500 | 79,200 | 81,500 | 1,030 | 815 |
| 2009-04-08 | 80,500 | 84,200 | 79,000 | 79,300 | 1,901 | 793 |
| 2009-04-07 | 79,100 | 81,800 | 79,100 | 81,200 | 819 | 812 |
| 2009-04-06 | 78,200 | 82,000 | 78,100 | 79,700 | 931 | 797 |
| 2009-04-03 | 82,900 | 83,000 | 78,200 | 79,200 | 1,322 | 792 |
| 2009-04-02 | 80,600 | 82,400 | 80,000 | 81,500 | 1,116 | 815 |
| 2009-04-01 | 78,300 | 81,000 | 78,000 | 78,900 | 1,019 | 789 |
| 2009-03-31 | 82,200 | 84,100 | 78,400 | 79,500 | 1,156 | 795 |
| 2009-03-30 | 84,200 | 86,200 | 82,200 | 82,200 | 2,010 | 822 |
| 2009-03-27 | 85,200 | 86,500 | 81,100 | 82,200 | 1,433 | 822 |
| 2009-03-26 | 84,100 | 88,900 | 80,100 | 83,400 | 3,390 | 834 |
| 2009-03-25 | 71,700 | 82,400 | 71,200 | 82,400 | 3,938 | 824 |
| 2009-03-24 | 73,000 | 73,000 | 70,700 | 72,400 | 752 | 724 |
| 2009-03-23 | 71,100 | 72,500 | 70,600 | 71,000 | 810 | 710 |
| 2009-03-19 | 71,900 | 75,200 | 71,100 | 73,100 | 935 | 731 |
| 2009-03-18 | 72,500 | 73,700 | 70,700 | 71,900 | 873 | 719 |
| 2009-03-17 | 73,600 | 74,400 | 70,200 | 71,100 | 1,427 | 711 |
| 2009-03-16 | 74,000 | 75,700 | 73,000 | 74,000 | 787 | 740 |
| 2009-03-13 | 75,000 | 76,600 | 73,300 | 73,500 | 681 | 735 |
| 2009-03-12 | 78,800 | 78,800 | 74,000 | 74,500 | 645 | 745 |
| 2009-03-11 | 79,800 | 79,800 | 78,000 | 79,500 | 334 | 795 |
| 2009-03-10 | 77,800 | 77,900 | 76,600 | 76,800 | 331 | 768 |
| 2009-03-09 | 82,400 | 82,400 | 78,400 | 78,800 | 339 | 788 |
| 2009-03-06 | 81,500 | 84,800 | 79,500 | 81,700 | 716 | 817 |
| 2009-03-05 | 81,800 | 84,500 | 81,100 | 83,000 | 699 | 830 |
| 2009-03-04 | 77,800 | 79,900 | 77,000 | 79,800 | 453 | 798 |
| 2009-03-03 | 76,400 | 79,800 | 76,200 | 78,500 | 455 | 785 |
| 2009-03-02 | 80,200 | 81,400 | 78,600 | 79,100 | 520 | 791 |
| 2009-02-27 | 81,100 | 84,000 | 80,100 | 81,000 | 1,153 | 810 |
| 2009-02-26 | 79,000 | 86,000 | 78,600 | 80,500 | 1,776 | 805 |
| 2009-02-25 | 80,000 | 80,700 | 76,500 | 79,800 | 603 | 798 |
| 2009-02-24 | 75,700 | 79,400 | 75,700 | 77,100 | 700 | 771 |
| 2009-02-23 | 81,200 | 82,200 | 77,900 | 78,700 | 719 | 787 |
| 2009-02-20 | 85,700 | 88,800 | 82,200 | 83,200 | 1,293 | 832 |
| 2009-02-19 | 86,000 | 91,700 | 79,100 | 80,700 | 1,552 | 807 |
| 2009-02-18 | 79,000 | 88,000 | 77,900 | 84,000 | 944 | 840 |
| 2009-02-17 | 85,200 | 86,800 | 81,000 | 81,000 | 1,188 | 810 |
| 2009-02-16 | 88,000 | 89,800 | 86,000 | 86,200 | 1,168 | 862 |
| 2009-02-13 | 91,400 | 93,100 | 89,300 | 91,500 | 850 | 915 |
| 2009-02-12 | 90,200 | 93,900 | 87,300 | 92,400 | 1,752 | 924 |
| 2009-02-10 | 84,500 | 90,500 | 84,500 | 89,800 | 1,284 | 898 |
| 2009-02-09 | 91,000 | 91,700 | 83,500 | 84,300 | 1,788 | 843 |
| 2009-02-06 | 97,000 | 97,000 | 90,100 | 90,500 | 1,730 | 905 |
| 2009-02-05 | 98,700 | 101,000 | 96,200 | 96,400 | 1,390 | 964 |
| 2009-02-04 | 98,200 | 100,300 | 97,500 | 98,600 | 979 | 986 |
| 2009-02-03 | 97,500 | 99,000 | 95,600 | 97,900 | 1,109 | 979 |
| 2009-02-02 | 103,000 | 105,900 | 96,000 | 96,500 | 2,061 | 965 |
| 2009-01-30 | 106,800 | 110,400 | 101,200 | 102,500 | 2,358 | 1,025 |
| 2009-01-29 | 102,000 | 108,800 | 101,100 | 108,800 | 2,222 | 1,088 |
| 2009-01-28 | 96,500 | 100,000 | 95,500 | 98,800 | 2,263 | 988 |
| 2009-01-27 | 93,700 | 99,500 | 93,200 | 96,000 | 1,685 | 960 |
| 2009-01-26 | 103,900 | 105,500 | 91,500 | 93,000 | 3,117 | 930 |
| 2009-01-23 | 108,500 | 112,700 | 104,300 | 104,300 | 2,071 | 1,043 |
| 2009-01-22 | 112,300 | 113,500 | 107,000 | 108,000 | 1,281 | 1,080 |
| 2009-01-21 | 112,000 | 116,000 | 110,000 | 110,300 | 1,897 | 1,103 |
| 2009-01-20 | 121,300 | 125,500 | 114,100 | 115,500 | 3,904 | 1,155 |
| 2009-01-19 | 113,000 | 120,500 | 111,300 | 119,800 | 3,924 | 1,198 |
| 2009-01-16 | 108,000 | 109,800 | 106,800 | 109,000 | 989 | 1,090 |
| 2009-01-15 | 107,300 | 111,200 | 106,600 | 106,600 | 1,704 | 1,066 |
| 2009-01-14 | 109,800 | 113,000 | 106,400 | 109,300 | 2,011 | 1,093 |
| 2009-01-13 | 109,600 | 112,700 | 108,600 | 108,600 | 1,075 | 1,086 |
| 2009-01-09 | 111,200 | 117,000 | 111,200 | 113,300 | 1,622 | 1,133 |
| 2009-01-08 | 115,400 | 116,000 | 112,000 | 112,000 | 1,305 | 1,120 |
| 2009-01-07 | 121,500 | 122,800 | 117,100 | 117,400 | 1,993 | 1,174 |
| 2009-01-06 | 117,000 | 124,500 | 111,500 | 120,600 | 4,130 | 1,206 |
| 2009-01-05 | 118,500 | 118,600 | 115,500 | 116,300 | 788 | 1,163 |
分割・併合履歴 ： [2014-02-26]1株→100株
