4293 (株)セプテーニ・ホールディングス 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 | 32,450 | 32,500 | 31,200 | 32,300 | 283 | 32.30 |
| 2009-12-29 | 32,300 | 32,950 | 32,300 | 32,450 | 389 | 32.45 |
| 2009-12-28 | 32,200 | 32,900 | 32,100 | 32,350 | 368 | 32.35 |
| 2009-12-25 | 32,050 | 32,350 | 32,050 | 32,200 | 340 | 32.20 |
| 2009-12-24 | 33,000 | 33,100 | 32,150 | 32,300 | 472 | 32.30 |
| 2009-12-22 | 33,500 | 33,950 | 32,500 | 32,500 | 856 | 32.50 |
| 2009-12-21 | 32,500 | 32,900 | 32,250 | 32,250 | 433 | 32.25 |
| 2009-12-18 | 32,000 | 32,700 | 32,000 | 32,250 | 308 | 32.25 |
| 2009-12-17 | 33,000 | 33,300 | 32,250 | 32,500 | 371 | 32.50 |
| 2009-12-16 | 32,550 | 33,200 | 32,400 | 32,700 | 339 | 32.70 |
| 2009-12-15 | 33,600 | 33,600 | 32,100 | 32,300 | 867 | 32.30 |
| 2009-12-14 | 35,000 | 35,450 | 33,150 | 33,200 | 1,235 | 33.20 |
| 2009-12-11 | 31,400 | 34,600 | 30,700 | 34,500 | 2,951 | 34.50 |
| 2009-12-10 | 33,850 | 34,000 | 30,150 | 30,600 | 2,660 | 30.60 |
| 2009-12-09 | 31,900 | 32,000 | 29,500 | 30,000 | 473 | 30 |
| 2009-12-08 | 31,900 | 32,500 | 31,450 | 31,950 | 490 | 31.95 |
| 2009-12-07 | 30,600 | 31,850 | 30,600 | 31,450 | 427 | 31.45 |
| 2009-12-04 | 30,100 | 30,850 | 29,910 | 30,550 | 280 | 30.55 |
| 2009-12-03 | 30,600 | 31,600 | 29,940 | 30,250 | 409 | 30.25 |
| 2009-12-02 | 30,100 | 31,700 | 29,590 | 30,450 | 466 | 30.45 |
| 2009-12-01 | 29,250 | 29,600 | 28,700 | 29,580 | 407 | 29.58 |
| 2009-11-30 | 29,000 | 29,000 | 28,000 | 29,000 | 314 | 29 |
| 2009-11-27 | 28,000 | 28,650 | 27,670 | 27,710 | 467 | 27.71 |
| 2009-11-26 | 28,680 | 29,170 | 28,000 | 28,650 | 446 | 28.65 |
| 2009-11-25 | 27,530 | 28,000 | 27,510 | 27,600 | 505 | 27.60 |
| 2009-11-24 | 29,800 | 30,600 | 27,530 | 27,530 | 1,087 | 27.53 |
| 2009-11-20 | 29,500 | 30,500 | 29,200 | 29,800 | 631 | 29.80 |
| 2009-11-19 | 28,830 | 30,450 | 28,600 | 29,950 | 503 | 29.95 |
| 2009-11-18 | 29,900 | 30,800 | 28,290 | 29,130 | 694 | 29.13 |
| 2009-11-17 | 31,200 | 31,600 | 29,500 | 30,000 | 503 | 30 |
| 2009-11-16 | 32,850 | 33,000 | 32,000 | 32,000 | 280 | 32 |
| 2009-11-13 | 34,450 | 34,450 | 32,650 | 32,650 | 528 | 32.65 |
| 2009-11-12 | 36,900 | 36,900 | 34,850 | 34,850 | 227 | 34.85 |
| 2009-11-11 | 37,400 | 37,400 | 37,000 | 37,000 | 124 | 37 |
| 2009-11-10 | 38,250 | 38,700 | 36,400 | 37,000 | 349 | 37 |
| 2009-11-09 | 40,000 | 40,050 | 38,250 | 38,250 | 252 | 38.25 |
| 2009-11-06 | 41,200 | 41,500 | 38,400 | 41,100 | 218 | 41.10 |
| 2009-11-05 | 40,150 | 40,300 | 39,600 | 40,300 | 115 | 40.30 |
| 2009-11-04 | 40,800 | 41,000 | 40,000 | 40,350 | 155 | 40.35 |
| 2009-11-02 | 39,650 | 40,400 | 39,600 | 40,000 | 87 | 40 |
| 2009-10-30 | 40,500 | 41,800 | 40,000 | 40,600 | 106 | 40.60 |
| 2009-10-29 | 39,700 | 40,400 | 39,600 | 39,750 | 130 | 39.75 |
| 2009-10-28 | 40,000 | 40,550 | 39,600 | 39,950 | 62 | 39.95 |
| 2009-10-27 | 41,000 | 41,000 | 40,050 | 40,100 | 94 | 40.10 |
| 2009-10-26 | 40,300 | 40,850 | 39,600 | 40,500 | 136 | 40.50 |
| 2009-10-23 | 41,000 | 41,500 | 40,400 | 41,000 | 136 | 41 |
| 2009-10-22 | 42,150 | 42,150 | 40,400 | 41,200 | 186 | 41.20 |
| 2009-10-21 | 42,750 | 42,800 | 42,400 | 42,500 | 35 | 42.50 |
| 2009-10-20 | 43,900 | 44,000 | 42,100 | 43,000 | 118 | 43 |
| 2009-10-19 | 43,800 | 44,650 | 43,300 | 44,100 | 66 | 44.10 |
| 2009-10-16 | 44,400 | 44,950 | 44,300 | 44,350 | 97 | 44.35 |
| 2009-10-15 | 45,000 | 45,350 | 44,400 | 44,650 | 187 | 44.65 |
| 2009-10-14 | 45,000 | 45,000 | 44,400 | 44,550 | 75 | 44.55 |
| 2009-10-13 | 45,200 | 45,500 | 44,800 | 45,000 | 109 | 45 |
| 2009-10-09 | 44,900 | 45,800 | 44,600 | 45,400 | 156 | 45.40 |
| 2009-10-08 | 45,250 | 45,300 | 44,800 | 44,900 | 186 | 44.90 |
| 2009-10-07 | 45,200 | 45,650 | 44,900 | 45,650 | 110 | 45.65 |
| 2009-10-06 | 44,150 | 46,500 | 44,150 | 46,500 | 165 | 46.50 |
| 2009-10-05 | 44,300 | 45,500 | 44,300 | 44,950 | 97 | 44.95 |
| 2009-10-02 | 46,000 | 46,300 | 45,000 | 45,850 | 87 | 45.85 |
| 2009-10-01 | 47,000 | 47,200 | 46,000 | 46,650 | 104 | 46.65 |
| 2009-09-30 | 48,500 | 48,500 | 47,000 | 47,600 | 20 | 47.60 |
| 2009-09-29 | 48,700 | 49,500 | 47,500 | 47,500 | 64 | 47.50 |
| 2009-09-28 | 49,500 | 49,500 | 47,800 | 48,700 | 71 | 48.70 |
| 2009-09-25 | 50,500 | 51,800 | 49,100 | 51,000 | 93 | 51 |
| 2009-09-24 | 51,500 | 52,300 | 50,100 | 51,700 | 90 | 51.70 |
| 2009-09-18 | 53,800 | 53,800 | 51,700 | 52,100 | 114 | 52.10 |
| 2009-09-17 | 50,900 | 53,400 | 49,150 | 52,700 | 251 | 52.70 |
| 2009-09-16 | 48,400 | 50,900 | 48,400 | 50,000 | 102 | 50 |
| 2009-09-15 | 50,500 | 50,500 | 49,600 | 49,600 | 97 | 49.60 |
| 2009-09-14 | 52,000 | 52,100 | 50,800 | 51,000 | 206 | 51 |
| 2009-09-11 | 52,400 | 52,500 | 51,500 | 51,600 | 77 | 51.60 |
| 2009-09-10 | 52,200 | 52,300 | 51,500 | 52,300 | 229 | 52.30 |
| 2009-09-09 | 50,500 | 52,600 | 50,000 | 51,200 | 136 | 51.20 |
| 2009-09-08 | 51,200 | 51,700 | 50,700 | 50,900 | 170 | 50.90 |
| 2009-09-07 | 51,300 | 52,000 | 50,900 | 51,700 | 350 | 51.70 |
| 2009-09-04 | 54,300 | 54,600 | 51,600 | 52,600 | 2,035 | 52.60 |
| 2009-09-03 | 47,000 | 50,300 | 46,700 | 50,300 | 537 | 50.30 |
| 2009-09-02 | 45,500 | 46,300 | 45,150 | 46,300 | 217 | 46.30 |
| 2009-09-01 | 45,000 | 46,000 | 45,000 | 45,500 | 123 | 45.50 |
| 2009-08-31 | 46,200 | 46,450 | 45,000 | 45,050 | 145 | 45.05 |
| 2009-08-28 | 45,100 | 46,200 | 45,100 | 45,800 | 326 | 45.80 |
| 2009-08-27 | 44,700 | 45,700 | 44,300 | 44,900 | 252 | 44.90 |
| 2009-08-26 | 44,400 | 44,550 | 44,300 | 44,300 | 92 | 44.30 |
| 2009-08-25 | 44,500 | 44,700 | 44,350 | 44,350 | 140 | 44.35 |
| 2009-08-24 | 44,650 | 44,800 | 44,350 | 44,400 | 120 | 44.40 |
| 2009-08-21 | 45,000 | 45,150 | 44,000 | 44,800 | 288 | 44.80 |
| 2009-08-20 | 43,950 | 44,350 | 43,950 | 44,300 | 165 | 44.30 |
| 2009-08-19 | 44,550 | 44,550 | 43,900 | 44,350 | 363 | 44.35 |
| 2009-08-18 | 44,300 | 44,950 | 44,250 | 44,950 | 221 | 44.95 |
| 2009-08-17 | 45,800 | 45,800 | 44,450 | 45,000 | 266 | 45 |
| 2009-08-14 | 44,300 | 45,950 | 44,000 | 45,800 | 310 | 45.80 |
| 2009-08-13 | 44,600 | 44,800 | 44,200 | 44,400 | 340 | 44.40 |
| 2009-08-12 | 45,750 | 45,850 | 44,250 | 45,000 | 800 | 45 |
| 2009-08-11 | 43,500 | 47,750 | 43,300 | 46,150 | 1,055 | 46.15 |
| 2009-08-10 | 43,300 | 43,900 | 43,300 | 43,900 | 645 | 43.90 |
| 2009-08-07 | 45,200 | 45,200 | 43,200 | 43,250 | 881 | 43.25 |
| 2009-08-06 | 47,400 | 47,400 | 45,400 | 46,000 | 546 | 46 |
| 2009-08-05 | 47,300 | 47,700 | 47,050 | 47,400 | 470 | 47.40 |
| 2009-08-04 | 47,900 | 48,750 | 47,500 | 47,700 | 1,334 | 47.70 |
| 2009-08-03 | 50,400 | 52,600 | 50,300 | 51,900 | 395 | 51.90 |
| 2009-07-31 | 50,900 | 50,900 | 49,700 | 49,950 | 156 | 49.95 |
| 2009-07-30 | 49,550 | 50,700 | 49,400 | 50,500 | 164 | 50.50 |
| 2009-07-29 | 48,550 | 50,000 | 48,550 | 49,500 | 270 | 49.50 |
| 2009-07-28 | 49,900 | 49,900 | 48,250 | 48,500 | 748 | 48.50 |
| 2009-07-27 | 50,900 | 50,900 | 49,100 | 49,250 | 526 | 49.25 |
| 2009-07-24 | 52,700 | 52,700 | 49,100 | 50,700 | 686 | 50.70 |
| 2009-07-23 | 53,900 | 54,000 | 52,000 | 52,300 | 317 | 52.30 |
| 2009-07-22 | 52,100 | 54,400 | 52,000 | 54,400 | 355 | 54.40 |
| 2009-07-21 | 53,500 | 53,800 | 51,500 | 51,600 | 346 | 51.60 |
| 2009-07-17 | 50,000 | 53,000 | 49,250 | 52,500 | 227 | 52.50 |
| 2009-07-16 | 51,000 | 51,000 | 49,600 | 49,600 | 239 | 49.60 |
| 2009-07-15 | 50,600 | 51,000 | 49,000 | 49,650 | 200 | 49.65 |
| 2009-07-14 | 47,500 | 51,500 | 47,500 | 51,100 | 281 | 51.10 |
| 2009-07-13 | 50,500 | 51,200 | 47,500 | 47,500 | 600 | 47.50 |
| 2009-07-10 | 53,000 | 53,000 | 52,100 | 52,500 | 477 | 52.50 |
| 2009-07-09 | 53,400 | 53,600 | 52,300 | 53,100 | 310 | 53.10 |
| 2009-07-08 | 57,100 | 57,600 | 54,700 | 54,700 | 386 | 54.70 |
| 2009-07-07 | 59,400 | 59,900 | 57,800 | 58,100 | 427 | 58.10 |
| 2009-07-06 | 61,100 | 61,600 | 59,000 | 59,700 | 857 | 59.70 |
| 2009-07-03 | 60,400 | 62,300 | 60,100 | 62,100 | 419 | 62.10 |
| 2009-07-02 | 63,400 | 63,500 | 60,900 | 61,900 | 907 | 61.90 |
| 2009-07-01 | 59,900 | 63,800 | 58,300 | 62,000 | 1,897 | 62 |
| 2009-06-30 | 57,800 | 61,100 | 57,500 | 60,100 | 1,268 | 60.10 |
| 2009-06-29 | 58,400 | 59,700 | 56,600 | 57,300 | 771 | 57.30 |
| 2009-06-26 | 59,500 | 59,700 | 56,200 | 58,400 | 569 | 58.40 |
| 2009-06-25 | 59,800 | 60,000 | 58,100 | 59,000 | 1,213 | 59 |
| 2009-06-24 | 62,300 | 62,800 | 58,800 | 58,800 | 3,332 | 58.80 |
| 2009-06-23 | 59,300 | 63,800 | 58,800 | 63,800 | 2,781 | 63.80 |
| 2009-06-22 | 54,300 | 58,800 | 53,200 | 58,800 | 1,548 | 58.80 |
| 2009-06-19 | 55,900 | 56,300 | 51,400 | 53,800 | 2,048 | 53.80 |
| 2009-06-18 | 53,000 | 57,200 | 52,700 | 54,000 | 2,686 | 54 |
| 2009-06-17 | 53,800 | 56,300 | 51,400 | 53,100 | 2,842 | 53.10 |
| 2009-06-16 | 50,000 | 55,300 | 50,000 | 55,300 | 3,614 | 55.30 |
| 2009-06-15 | 47,350 | 50,300 | 47,150 | 50,300 | 3,990 | 50.30 |
| 2009-06-12 | 45,100 | 46,800 | 44,500 | 46,250 | 1,425 | 46.25 |
| 2009-06-11 | 43,350 | 45,000 | 42,800 | 44,900 | 561 | 44.90 |
| 2009-06-10 | 43,400 | 43,950 | 42,100 | 43,350 | 507 | 43.35 |
| 2009-06-09 | 43,750 | 45,000 | 42,650 | 43,800 | 766 | 43.80 |
| 2009-06-08 | 42,500 | 43,000 | 42,000 | 43,000 | 425 | 43 |
| 2009-06-05 | 42,200 | 42,700 | 41,000 | 41,800 | 701 | 41.80 |
| 2009-06-04 | 42,250 | 42,300 | 40,650 | 41,800 | 912 | 41.80 |
| 2009-06-03 | 42,750 | 43,400 | 41,550 | 41,850 | 1,290 | 41.85 |
| 2009-06-02 | 45,750 | 45,750 | 42,900 | 43,950 | 1,123 | 43.95 |
| 2009-06-01 | 46,400 | 47,500 | 44,600 | 44,950 | 1,179 | 44.95 |
| 2009-05-29 | 44,100 | 45,400 | 43,100 | 45,350 | 1,783 | 45.35 |
| 2009-05-28 | 42,100 | 43,800 | 41,550 | 43,300 | 814 | 43.30 |
| 2009-05-27 | 43,900 | 45,500 | 42,100 | 43,300 | 2,728 | 43.30 |
| 2009-05-26 | 41,150 | 43,950 | 40,000 | 42,700 | 2,998 | 42.70 |
| 2009-05-25 | 38,800 | 40,450 | 38,800 | 39,950 | 1,124 | 39.95 |
| 2009-05-22 | 38,000 | 39,250 | 37,550 | 38,450 | 691 | 38.45 |
| 2009-05-21 | 38,250 | 38,250 | 37,250 | 37,950 | 606 | 37.95 |
| 2009-05-20 | 36,600 | 38,000 | 36,300 | 37,850 | 775 | 37.85 |
| 2009-05-19 | 36,400 | 36,400 | 35,650 | 36,300 | 319 | 36.30 |
| 2009-05-18 | 36,400 | 36,400 | 35,300 | 36,000 | 174 | 36 |
| 2009-05-15 | 35,700 | 36,000 | 35,400 | 36,000 | 176 | 36 |
| 2009-05-14 | 34,900 | 35,950 | 34,550 | 35,900 | 456 | 35.90 |
| 2009-05-13 | 35,000 | 35,850 | 35,000 | 35,500 | 408 | 35.50 |
| 2009-05-12 | 36,800 | 36,850 | 35,500 | 35,900 | 559 | 35.90 |
| 2009-05-11 | 36,500 | 36,900 | 36,300 | 36,500 | 419 | 36.50 |
| 2009-05-08 | 37,200 | 37,250 | 36,250 | 36,450 | 1,412 | 36.45 |
| 2009-05-07 | 37,800 | 38,750 | 37,800 | 38,400 | 624 | 38.40 |
| 2009-05-01 | 36,800 | 38,200 | 36,200 | 37,200 | 578 | 37.20 |
| 2009-04-30 | 36,900 | 37,800 | 36,500 | 36,900 | 1,342 | 36.90 |
| 2009-04-28 | 40,000 | 40,650 | 35,800 | 35,800 | 3,242 | 35.80 |
| 2009-04-27 | 36,500 | 39,800 | 36,000 | 39,200 | 2,539 | 39.20 |
| 2009-04-24 | 35,950 | 36,400 | 35,550 | 36,000 | 1,232 | 36 |
| 2009-04-23 | 34,000 | 36,000 | 33,150 | 35,550 | 1,563 | 35.55 |
| 2009-04-22 | 35,300 | 35,300 | 33,150 | 34,300 | 728 | 34.30 |
| 2009-04-21 | 35,200 | 35,200 | 34,200 | 34,200 | 1,158 | 34.20 |
| 2009-04-20 | 36,050 | 36,200 | 35,500 | 36,050 | 1,306 | 36.05 |
| 2009-04-17 | 36,100 | 36,500 | 35,450 | 36,400 | 990 | 36.40 |
| 2009-04-16 | 38,450 | 38,550 | 36,300 | 36,450 | 1,835 | 36.45 |
| 2009-04-15 | 39,050 | 39,450 | 37,500 | 38,850 | 1,178 | 38.85 |
| 2009-04-14 | 39,700 | 39,800 | 39,050 | 39,800 | 1,690 | 39.80 |
| 2009-04-13 | 38,200 | 40,600 | 38,200 | 40,500 | 4,463 | 40.50 |
| 2009-04-10 | 37,000 | 37,000 | 35,800 | 36,600 | 1,121 | 36.60 |
| 2009-04-09 | 37,400 | 37,750 | 36,000 | 36,500 | 2,921 | 36.50 |
| 2009-04-08 | 39,400 | 40,050 | 36,300 | 37,150 | 5,098 | 37.15 |
| 2009-04-07 | 35,300 | 38,700 | 35,150 | 38,600 | 3,409 | 38.60 |
| 2009-04-06 | 34,400 | 35,250 | 34,100 | 34,900 | 1,332 | 34.90 |
| 2009-04-03 | 35,350 | 35,500 | 33,300 | 34,000 | 1,021 | 34 |
| 2009-04-02 | 35,500 | 35,500 | 33,600 | 34,600 | 1,219 | 34.60 |
| 2009-04-01 | 36,550 | 36,550 | 34,950 | 35,800 | 2,925 | 35.80 |
| 2009-03-31 | 31,800 | 32,900 | 31,250 | 32,550 | 1,031 | 32.55 |
| 2009-03-30 | 36,000 | 36,300 | 33,400 | 33,400 | 734 | 33.40 |
| 2009-03-27 | 37,250 | 37,950 | 34,700 | 35,200 | 1,268 | 35.20 |
| 2009-03-26 | 36,400 | 37,150 | 36,000 | 36,450 | 856 | 36.45 |
| 2009-03-25 | 33,100 | 36,000 | 32,700 | 34,800 | 954 | 34.80 |
| 2009-03-24 | 35,350 | 35,350 | 32,300 | 33,000 | 1,893 | 33 |
| 2009-03-23 | 34,600 | 35,400 | 34,400 | 35,400 | 1,119 | 35.40 |
| 2009-03-19 | 30,200 | 31,400 | 30,100 | 31,400 | 1,629 | 31.40 |
| 2009-03-18 | 30,450 | 32,000 | 27,980 | 28,400 | 1,156 | 28.40 |
| 2009-03-17 | 27,800 | 30,400 | 27,530 | 29,990 | 1,702 | 29.99 |
| 2009-03-16 | 27,500 | 28,940 | 27,500 | 27,500 | 3,209 | 27.50 |
| 2009-03-13 | 31,350 | 32,550 | 30,300 | 31,500 | 1,264 | 31.50 |
| 2009-03-12 | 31,000 | 32,000 | 29,050 | 29,850 | 1,536 | 29.85 |
| 2009-03-11 | 32,700 | 34,550 | 31,950 | 32,000 | 997 | 32 |
| 2009-03-10 | 33,400 | 33,600 | 31,000 | 31,950 | 1,066 | 31.95 |
| 2009-03-09 | 36,150 | 36,150 | 33,000 | 33,000 | 537 | 33 |
| 2009-03-06 | 37,000 | 37,000 | 36,100 | 36,550 | 402 | 36.55 |
| 2009-03-05 | 39,000 | 39,800 | 37,200 | 38,000 | 600 | 38 |
| 2009-03-04 | 37,000 | 39,000 | 36,850 | 39,000 | 228 | 39 |
| 2009-03-03 | 39,550 | 39,550 | 36,500 | 36,950 | 729 | 36.95 |
| 2009-03-02 | 40,700 | 40,700 | 39,700 | 39,900 | 455 | 39.90 |
| 2009-02-27 | 40,050 | 40,950 | 39,650 | 40,900 | 1,063 | 40.90 |
| 2009-02-26 | 39,600 | 40,600 | 39,550 | 40,300 | 372 | 40.30 |
| 2009-02-25 | 41,850 | 42,000 | 38,500 | 40,650 | 658 | 40.65 |
| 2009-02-24 | 43,000 | 43,000 | 40,350 | 41,850 | 355 | 41.85 |
| 2009-02-23 | 44,000 | 44,800 | 43,400 | 44,200 | 386 | 44.20 |
| 2009-02-20 | 45,500 | 45,800 | 43,100 | 44,000 | 357 | 44 |
| 2009-02-19 | 49,600 | 50,000 | 45,650 | 46,400 | 549 | 46.40 |
| 2009-02-18 | 49,100 | 50,500 | 48,400 | 50,000 | 353 | 50 |
| 2009-02-17 | 48,300 | 49,450 | 47,250 | 48,700 | 1,085 | 48.70 |
| 2009-02-16 | 56,900 | 56,900 | 52,000 | 52,000 | 871 | 52 |
| 2009-02-13 | 57,400 | 57,500 | 56,700 | 57,000 | 238 | 57 |
| 2009-02-12 | 55,600 | 60,200 | 55,500 | 57,900 | 441 | 57.90 |
| 2009-02-10 | 58,400 | 58,900 | 56,100 | 56,600 | 457 | 56.60 |
| 2009-02-09 | 62,600 | 63,000 | 59,900 | 59,900 | 991 | 59.90 |
| 2009-02-06 | 64,900 | 65,000 | 64,900 | 64,900 | 698 | 64.90 |
| 2009-02-05 | 77,100 | 78,100 | 74,500 | 74,900 | 182 | 74.90 |
| 2009-02-04 | 74,400 | 74,800 | 74,000 | 74,100 | 75 | 74.10 |
| 2009-02-03 | 77,200 | 77,200 | 73,300 | 74,000 | 166 | 74 |
| 2009-02-02 | 74,000 | 81,800 | 74,000 | 76,200 | 299 | 76.20 |
| 2009-01-30 | 72,500 | 73,800 | 72,500 | 73,200 | 151 | 73.20 |
| 2009-01-29 | 70,000 | 73,500 | 69,500 | 72,500 | 162 | 72.50 |
| 2009-01-28 | 68,100 | 70,000 | 67,100 | 69,000 | 122 | 69 |
| 2009-01-27 | 68,700 | 69,000 | 66,800 | 68,000 | 110 | 68 |
| 2009-01-26 | 72,000 | 72,000 | 68,100 | 68,700 | 126 | 68.70 |
| 2009-01-23 | 73,100 | 74,100 | 71,100 | 72,500 | 66 | 72.50 |
| 2009-01-22 | 73,700 | 73,700 | 73,000 | 73,000 | 12 | 73 |
| 2009-01-21 | 72,200 | 74,500 | 70,400 | 74,500 | 179 | 74.50 |
| 2009-01-20 | 74,500 | 74,500 | 72,100 | 72,200 | 59 | 72.20 |
| 2009-01-19 | 74,100 | 74,500 | 73,900 | 74,100 | 124 | 74.10 |
| 2009-01-16 | 75,500 | 75,500 | 74,100 | 74,600 | 100 | 74.60 |
| 2009-01-15 | 76,000 | 76,400 | 75,100 | 75,900 | 118 | 75.90 |
| 2009-01-14 | 76,000 | 78,800 | 76,000 | 77,000 | 103 | 77 |
| 2009-01-13 | 77,000 | 79,900 | 75,100 | 78,000 | 141 | 78 |
| 2009-01-09 | 78,200 | 79,900 | 77,000 | 78,800 | 75 | 78.80 |
| 2009-01-08 | 79,300 | 81,000 | 78,200 | 78,200 | 89 | 78.20 |
| 2009-01-07 | 82,800 | 84,500 | 80,300 | 81,300 | 142 | 81.30 |
| 2009-01-06 | 78,100 | 85,500 | 78,000 | 83,800 | 363 | 83.80 |
| 2009-01-05 | 77,300 | 78,000 | 76,700 | 78,000 | 107 | 78 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
