4295 (株)フェイス 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 | 10,200 | 10,200 | 10,200 | 10,200 | 3,472 | 1,020 |
| 2009-12-29 | 8,800 | 9,200 | 8,760 | 9,200 | 9,958 | 920 |
| 2009-12-28 | 8,160 | 8,290 | 8,130 | 8,200 | 1,606 | 820 |
| 2009-12-25 | 8,100 | 8,270 | 8,080 | 8,160 | 1,445 | 816 |
| 2009-12-24 | 8,200 | 8,200 | 8,100 | 8,160 | 1,626 | 816 |
| 2009-12-22 | 8,100 | 8,250 | 8,080 | 8,100 | 2,510 | 810 |
| 2009-12-21 | 8,150 | 8,150 | 8,080 | 8,100 | 1,476 | 810 |
| 2009-12-18 | 8,260 | 8,280 | 8,030 | 8,150 | 2,548 | 815 |
| 2009-12-17 | 8,660 | 8,700 | 8,130 | 8,360 | 2,951 | 836 |
| 2009-12-16 | 8,620 | 8,750 | 8,600 | 8,660 | 2,094 | 866 |
| 2009-12-15 | 8,890 | 8,890 | 8,680 | 8,720 | 1,721 | 872 |
| 2009-12-14 | 8,990 | 8,990 | 8,570 | 8,790 | 1,474 | 879 |
| 2009-12-11 | 8,780 | 8,980 | 8,640 | 8,880 | 2,845 | 888 |
| 2009-12-10 | 9,200 | 9,200 | 8,650 | 8,780 | 1,455 | 878 |
| 2009-12-09 | 9,170 | 9,230 | 8,970 | 9,000 | 1,376 | 900 |
| 2009-12-08 | 9,310 | 9,470 | 9,120 | 9,190 | 1,950 | 919 |
| 2009-12-07 | 9,370 | 9,550 | 9,030 | 9,380 | 1,295 | 938 |
| 2009-12-04 | 9,680 | 9,700 | 9,350 | 9,470 | 1,885 | 947 |
| 2009-12-03 | 9,880 | 9,890 | 9,600 | 9,730 | 1,282 | 973 |
| 2009-12-02 | 9,920 | 9,920 | 9,590 | 9,700 | 1,207 | 970 |
| 2009-12-01 | 9,880 | 10,060 | 9,700 | 9,920 | 1,495 | 992 |
| 2009-11-30 | 9,890 | 9,890 | 9,620 | 9,770 | 1,004 | 977 |
| 2009-11-27 | 9,950 | 9,950 | 9,380 | 9,390 | 1,239 | 939 |
| 2009-11-26 | 9,490 | 10,060 | 9,410 | 10,000 | 2,564 | 1,000 |
| 2009-11-25 | 9,150 | 9,590 | 9,140 | 9,590 | 2,122 | 959 |
| 2009-11-24 | 9,580 | 9,890 | 9,100 | 9,130 | 4,586 | 913 |
| 2009-11-20 | 9,100 | 9,800 | 9,100 | 9,550 | 1,995 | 955 |
| 2009-11-19 | 8,900 | 9,410 | 8,750 | 9,300 | 2,951 | 930 |
| 2009-11-18 | 8,880 | 9,180 | 8,690 | 8,830 | 1,701 | 883 |
| 2009-11-17 | 8,800 | 9,520 | 8,670 | 8,880 | 5,616 | 888 |
| 2009-11-16 | 9,900 | 9,980 | 9,160 | 9,160 | 3,562 | 916 |
| 2009-11-13 | 10,030 | 10,450 | 9,880 | 9,920 | 3,966 | 992 |
| 2009-11-12 | 10,600 | 10,870 | 10,030 | 10,030 | 4,337 | 1,003 |
| 2009-11-11 | 10,840 | 11,430 | 10,380 | 10,960 | 3,749 | 1,096 |
| 2009-11-10 | 11,350 | 11,610 | 10,540 | 10,810 | 5,806 | 1,081 |
| 2009-11-09 | 11,120 | 12,000 | 11,100 | 11,340 | 6,856 | 1,134 |
| 2009-11-06 | 10,350 | 10,750 | 10,250 | 10,750 | 1,288 | 1,075 |
| 2009-11-05 | 10,300 | 10,600 | 10,230 | 10,440 | 1,043 | 1,044 |
| 2009-11-04 | 10,690 | 10,700 | 10,210 | 10,700 | 3,653 | 1,070 |
| 2009-11-02 | 10,500 | 10,800 | 10,400 | 10,720 | 1,013 | 1,072 |
| 2009-10-30 | 10,790 | 10,890 | 10,310 | 10,830 | 3,277 | 1,083 |
| 2009-10-29 | 10,260 | 10,710 | 10,260 | 10,690 | 4,459 | 1,069 |
| 2009-10-28 | 10,310 | 10,580 | 10,230 | 10,510 | 2,100 | 1,051 |
| 2009-10-27 | 10,500 | 10,700 | 10,130 | 10,350 | 4,649 | 1,035 |
| 2009-10-26 | 10,760 | 10,900 | 10,540 | 10,800 | 3,214 | 1,080 |
| 2009-10-23 | 10,600 | 10,870 | 10,560 | 10,600 | 3,015 | 1,060 |
| 2009-10-22 | 11,000 | 11,000 | 10,470 | 10,870 | 3,412 | 1,087 |
| 2009-10-21 | 11,120 | 11,280 | 10,530 | 10,840 | 3,647 | 1,084 |
| 2009-10-20 | 11,070 | 11,650 | 11,070 | 11,270 | 1,393 | 1,127 |
| 2009-10-19 | 11,580 | 11,660 | 11,260 | 11,470 | 1,336 | 1,147 |
| 2009-10-16 | 11,950 | 11,950 | 11,380 | 11,680 | 1,934 | 1,168 |
| 2009-10-15 | 11,970 | 12,010 | 11,610 | 11,860 | 1,262 | 1,186 |
| 2009-10-14 | 12,200 | 12,250 | 11,500 | 11,960 | 2,469 | 1,196 |
| 2009-10-13 | 12,330 | 12,500 | 12,080 | 12,390 | 1,851 | 1,239 |
| 2009-10-09 | 11,690 | 12,680 | 11,500 | 12,490 | 4,132 | 1,249 |
| 2009-10-08 | 11,200 | 11,860 | 10,900 | 11,600 | 3,662 | 1,160 |
| 2009-10-07 | 11,490 | 11,600 | 11,070 | 11,390 | 2,128 | 1,139 |
| 2009-10-06 | 11,580 | 11,730 | 11,150 | 11,490 | 2,705 | 1,149 |
| 2009-10-05 | 11,750 | 12,260 | 11,280 | 11,590 | 1,644 | 1,159 |
| 2009-10-02 | 12,110 | 12,340 | 11,660 | 11,920 | 1,055 | 1,192 |
| 2009-10-01 | 12,890 | 12,900 | 12,520 | 12,540 | 1,310 | 1,254 |
| 2009-09-30 | 12,980 | 12,980 | 12,400 | 12,980 | 2,611 | 1,298 |
| 2009-09-29 | 12,690 | 12,920 | 12,210 | 12,920 | 2,324 | 1,292 |
| 2009-09-28 | 12,920 | 12,990 | 11,800 | 12,430 | 1,692 | 1,243 |
| 2009-09-25 | 12,800 | 13,200 | 12,600 | 12,920 | 1,613 | 1,292 |
| 2009-09-24 | 12,690 | 13,200 | 12,510 | 13,190 | 3,645 | 1,319 |
| 2009-09-18 | 13,000 | 13,100 | 12,790 | 12,950 | 2,221 | 1,295 |
| 2009-09-17 | 12,860 | 13,100 | 12,610 | 12,880 | 1,739 | 1,288 |
| 2009-09-16 | 13,580 | 13,770 | 12,810 | 12,810 | 5,379 | 1,281 |
| 2009-09-15 | 13,200 | 13,780 | 13,200 | 13,780 | 4,294 | 1,378 |
| 2009-09-14 | 13,250 | 13,380 | 13,100 | 13,200 | 5,095 | 1,320 |
| 2009-09-11 | 13,000 | 13,490 | 12,890 | 13,290 | 7,268 | 1,329 |
| 2009-09-10 | 13,030 | 13,470 | 12,800 | 13,010 | 6,313 | 1,301 |
| 2009-09-09 | 12,800 | 13,700 | 12,740 | 13,230 | 4,798 | 1,323 |
| 2009-09-08 | 12,690 | 12,800 | 12,590 | 12,620 | 1,407 | 1,262 |
| 2009-09-07 | 12,600 | 12,940 | 12,550 | 12,670 | 2,958 | 1,267 |
| 2009-09-04 | 12,800 | 13,170 | 12,600 | 12,620 | 2,464 | 1,262 |
| 2009-09-03 | 12,600 | 13,240 | 12,600 | 12,950 | 2,617 | 1,295 |
| 2009-09-02 | 13,080 | 13,690 | 12,750 | 12,890 | 4,958 | 1,289 |
| 2009-09-01 | 12,600 | 13,200 | 12,600 | 13,050 | 3,274 | 1,305 |
| 2009-08-31 | 13,210 | 13,350 | 12,860 | 13,000 | 7,304 | 1,300 |
| 2009-08-28 | 13,500 | 13,500 | 13,080 | 13,260 | 3,933 | 1,326 |
| 2009-08-27 | 13,300 | 13,600 | 12,970 | 13,160 | 5,413 | 1,316 |
| 2009-08-26 | 14,500 | 14,500 | 13,250 | 13,600 | 8,182 | 1,360 |
| 2009-08-25 | 14,750 | 15,000 | 14,170 | 14,500 | 5,752 | 1,450 |
| 2009-08-24 | 14,000 | 14,900 | 13,810 | 14,550 | 13,649 | 1,455 |
| 2009-08-21 | 13,140 | 13,800 | 13,040 | 13,580 | 6,966 | 1,358 |
| 2009-08-20 | 12,630 | 13,200 | 12,630 | 13,160 | 4,096 | 1,316 |
| 2009-08-19 | 13,000 | 13,450 | 12,520 | 12,520 | 5,517 | 1,252 |
| 2009-08-18 | 11,950 | 12,720 | 11,570 | 12,480 | 3,782 | 1,248 |
| 2009-08-17 | 11,970 | 12,190 | 11,520 | 12,150 | 3,834 | 1,215 |
| 2009-08-14 | 11,000 | 12,690 | 11,000 | 12,350 | 14,169 | 1,235 |
| 2009-08-13 | 10,050 | 10,720 | 10,010 | 10,720 | 7,171 | 1,072 |
| 2009-08-12 | 9,750 | 9,820 | 9,640 | 9,720 | 1,052 | 972 |
| 2009-08-11 | 9,770 | 9,900 | 9,750 | 9,760 | 956 | 976 |
| 2009-08-10 | 9,640 | 9,790 | 9,640 | 9,750 | 533 | 975 |
| 2009-08-07 | 9,990 | 9,990 | 9,500 | 9,580 | 1,741 | 958 |
| 2009-08-06 | 9,520 | 9,900 | 9,520 | 9,900 | 2,546 | 990 |
| 2009-08-05 | 9,600 | 9,770 | 9,540 | 9,580 | 2,041 | 958 |
| 2009-08-04 | 9,510 | 9,650 | 9,470 | 9,540 | 1,421 | 954 |
| 2009-08-03 | 9,670 | 9,820 | 9,490 | 9,590 | 1,643 | 959 |
| 2009-07-31 | 9,920 | 9,990 | 9,730 | 9,770 | 1,859 | 977 |
| 2009-07-30 | 9,670 | 10,000 | 9,520 | 9,990 | 2,736 | 999 |
| 2009-07-29 | 9,800 | 9,900 | 9,700 | 9,700 | 1,055 | 970 |
| 2009-07-28 | 9,900 | 9,900 | 9,560 | 9,720 | 1,426 | 972 |
| 2009-07-27 | 9,570 | 9,750 | 9,490 | 9,700 | 2,295 | 970 |
| 2009-07-24 | 9,360 | 9,580 | 9,360 | 9,520 | 2,000 | 952 |
| 2009-07-23 | 9,450 | 9,580 | 9,450 | 9,460 | 2,449 | 946 |
| 2009-07-22 | 9,900 | 9,900 | 9,490 | 9,510 | 2,848 | 951 |
| 2009-07-21 | 9,310 | 9,720 | 9,100 | 9,650 | 6,490 | 965 |
| 2009-07-17 | 9,380 | 9,400 | 8,840 | 9,320 | 4,946 | 932 |
| 2009-07-16 | 8,700 | 9,350 | 8,690 | 9,180 | 5,959 | 918 |
| 2009-07-15 | 8,250 | 8,650 | 8,140 | 8,500 | 6,654 | 850 |
| 2009-07-14 | 7,900 | 8,220 | 7,790 | 8,190 | 2,728 | 819 |
| 2009-07-13 | 8,030 | 8,250 | 7,400 | 7,800 | 5,101 | 780 |
| 2009-07-10 | 8,250 | 8,350 | 7,980 | 8,100 | 3,861 | 810 |
| 2009-07-09 | 8,380 | 8,900 | 8,230 | 8,350 | 4,680 | 835 |
| 2009-07-08 | 8,080 | 8,460 | 7,960 | 8,150 | 4,843 | 815 |
| 2009-07-07 | 7,700 | 8,560 | 7,700 | 8,200 | 7,508 | 820 |
| 2009-07-06 | 7,250 | 7,620 | 7,250 | 7,620 | 2,401 | 762 |
| 2009-07-03 | 7,330 | 7,440 | 7,220 | 7,260 | 1,216 | 726 |
| 2009-07-02 | 7,450 | 7,500 | 7,350 | 7,350 | 920 | 735 |
| 2009-07-01 | 7,240 | 7,550 | 7,230 | 7,390 | 1,991 | 739 |
| 2009-06-30 | 7,350 | 7,350 | 7,190 | 7,340 | 1,042 | 734 |
| 2009-06-29 | 7,450 | 7,550 | 7,100 | 7,190 | 2,372 | 719 |
| 2009-06-26 | 7,250 | 7,450 | 7,230 | 7,420 | 1,166 | 742 |
| 2009-06-25 | 7,130 | 7,230 | 7,050 | 7,220 | 978 | 722 |
| 2009-06-24 | 7,060 | 7,120 | 7,020 | 7,030 | 711 | 703 |
| 2009-06-23 | 7,100 | 7,170 | 7,010 | 7,050 | 1,318 | 705 |
| 2009-06-22 | 7,250 | 7,370 | 7,050 | 7,200 | 1,519 | 720 |
| 2009-06-19 | 7,150 | 7,300 | 7,030 | 7,150 | 2,357 | 715 |
| 2009-06-18 | 7,650 | 7,700 | 7,100 | 7,240 | 3,693 | 724 |
| 2009-06-17 | 7,950 | 8,300 | 7,360 | 7,460 | 10,109 | 746 |
| 2009-06-16 | 7,210 | 8,150 | 7,170 | 8,150 | 6,582 | 815 |
| 2009-06-15 | 7,050 | 7,190 | 7,020 | 7,150 | 3,054 | 715 |
| 2009-06-12 | 6,810 | 7,000 | 6,810 | 6,990 | 2,404 | 699 |
| 2009-06-11 | 6,820 | 6,900 | 6,780 | 6,800 | 1,055 | 680 |
| 2009-06-10 | 6,950 | 6,960 | 6,750 | 6,900 | 1,606 | 690 |
| 2009-06-09 | 6,790 | 6,900 | 6,780 | 6,890 | 1,193 | 689 |
| 2009-06-08 | 6,800 | 6,830 | 6,750 | 6,750 | 1,280 | 675 |
| 2009-06-05 | 6,950 | 6,950 | 6,600 | 6,780 | 1,828 | 678 |
| 2009-06-04 | 6,960 | 7,000 | 6,820 | 6,900 | 1,379 | 690 |
| 2009-06-03 | 7,010 | 7,030 | 6,910 | 6,910 | 1,049 | 691 |
| 2009-06-02 | 7,100 | 7,100 | 6,910 | 6,910 | 1,702 | 691 |
| 2009-06-01 | 6,950 | 7,100 | 6,870 | 6,960 | 968 | 696 |
| 2009-05-29 | 7,000 | 7,040 | 6,850 | 6,850 | 920 | 685 |
| 2009-05-28 | 6,820 | 7,000 | 6,810 | 7,000 | 965 | 700 |
| 2009-05-27 | 6,950 | 6,990 | 6,820 | 6,820 | 780 | 682 |
| 2009-05-26 | 7,000 | 7,000 | 6,800 | 6,900 | 783 | 690 |
| 2009-05-25 | 6,850 | 7,040 | 6,760 | 6,930 | 1,816 | 693 |
| 2009-05-22 | 6,730 | 6,850 | 6,710 | 6,750 | 695 | 675 |
| 2009-05-21 | 6,880 | 6,900 | 6,670 | 6,900 | 738 | 690 |
| 2009-05-20 | 6,800 | 6,880 | 6,740 | 6,780 | 553 | 678 |
| 2009-05-19 | 6,720 | 6,780 | 6,580 | 6,780 | 734 | 678 |
| 2009-05-18 | 6,640 | 6,720 | 6,590 | 6,600 | 763 | 660 |
| 2009-05-15 | 6,690 | 6,790 | 6,610 | 6,640 | 1,155 | 664 |
| 2009-05-14 | 6,700 | 6,820 | 6,650 | 6,700 | 863 | 670 |
| 2009-05-13 | 6,850 | 6,980 | 6,750 | 6,970 | 619 | 697 |
| 2009-05-12 | 6,820 | 6,960 | 6,700 | 6,870 | 506 | 687 |
| 2009-05-11 | 7,000 | 7,100 | 6,630 | 6,900 | 2,000 | 690 |
| 2009-05-08 | 6,870 | 7,050 | 6,820 | 7,000 | 1,944 | 700 |
| 2009-05-07 | 6,780 | 6,870 | 6,730 | 6,820 | 810 | 682 |
| 2009-05-01 | 6,840 | 6,840 | 6,650 | 6,720 | 458 | 672 |
| 2009-04-30 | 6,940 | 6,950 | 6,760 | 6,760 | 971 | 676 |
| 2009-04-28 | 6,850 | 6,860 | 6,660 | 6,660 | 881 | 666 |
| 2009-04-27 | 6,700 | 6,840 | 6,660 | 6,800 | 685 | 680 |
| 2009-04-24 | 6,620 | 6,780 | 6,620 | 6,750 | 1,055 | 675 |
| 2009-04-23 | 6,800 | 6,800 | 6,620 | 6,770 | 740 | 677 |
| 2009-04-22 | 6,800 | 6,830 | 6,630 | 6,800 | 896 | 680 |
| 2009-04-21 | 6,610 | 6,800 | 6,610 | 6,800 | 843 | 680 |
| 2009-04-20 | 6,610 | 6,830 | 6,610 | 6,810 | 382 | 681 |
| 2009-04-17 | 6,720 | 6,840 | 6,570 | 6,570 | 1,615 | 657 |
| 2009-04-16 | 6,610 | 6,810 | 6,600 | 6,740 | 491 | 674 |
| 2009-04-15 | 6,640 | 6,690 | 6,560 | 6,610 | 417 | 661 |
| 2009-04-14 | 6,770 | 6,830 | 6,540 | 6,540 | 747 | 654 |
| 2009-04-13 | 6,800 | 6,800 | 6,700 | 6,770 | 461 | 677 |
| 2009-04-10 | 6,800 | 6,820 | 6,720 | 6,800 | 792 | 680 |
| 2009-04-09 | 6,910 | 6,910 | 6,700 | 6,750 | 579 | 675 |
| 2009-04-08 | 6,710 | 6,810 | 6,640 | 6,640 | 389 | 664 |
| 2009-04-07 | 6,900 | 6,930 | 6,790 | 6,800 | 805 | 680 |
| 2009-04-06 | 6,950 | 7,010 | 6,890 | 6,910 | 438 | 691 |
| 2009-04-03 | 7,200 | 7,220 | 6,900 | 6,980 | 922 | 698 |
| 2009-04-02 | 7,040 | 7,200 | 6,870 | 7,030 | 1,011 | 703 |
| 2009-04-01 | 7,100 | 7,140 | 6,950 | 7,080 | 878 | 708 |
| 2009-03-31 | 7,390 | 7,460 | 7,000 | 7,160 | 1,289 | 716 |
| 2009-03-30 | 7,440 | 7,480 | 7,370 | 7,370 | 1,218 | 737 |
| 2009-03-27 | 7,200 | 7,450 | 7,120 | 7,370 | 1,189 | 737 |
| 2009-03-26 | 7,010 | 7,200 | 7,010 | 7,120 | 1,072 | 712 |
| 2009-03-25 | 6,950 | 7,140 | 6,950 | 7,140 | 1,779 | 714 |
| 2009-03-24 | 7,000 | 7,130 | 6,810 | 6,950 | 1,682 | 695 |
| 2009-03-23 | 6,900 | 6,900 | 6,780 | 6,900 | 663 | 690 |
| 2009-03-19 | 6,990 | 6,990 | 6,660 | 6,730 | 608 | 673 |
| 2009-03-18 | 6,940 | 6,990 | 6,700 | 6,920 | 1,437 | 692 |
| 2009-03-17 | 6,500 | 6,900 | 6,490 | 6,680 | 2,223 | 668 |
| 2009-03-16 | 6,320 | 6,600 | 6,320 | 6,590 | 1,444 | 659 |
| 2009-03-13 | 6,000 | 6,530 | 5,800 | 6,190 | 2,646 | 619 |
| 2009-03-12 | 6,290 | 6,290 | 5,980 | 6,030 | 471 | 603 |
| 2009-03-11 | 6,200 | 6,300 | 5,990 | 5,990 | 867 | 599 |
| 2009-03-10 | 6,070 | 6,130 | 5,980 | 5,980 | 783 | 598 |
| 2009-03-09 | 6,450 | 6,660 | 6,000 | 6,370 | 688 | 637 |
| 2009-03-06 | 6,750 | 6,800 | 6,310 | 6,550 | 1,636 | 655 |
| 2009-03-05 | 6,080 | 6,500 | 5,970 | 6,480 | 1,795 | 648 |
| 2009-03-04 | 5,680 | 6,080 | 5,600 | 5,940 | 1,158 | 594 |
| 2009-03-03 | 5,520 | 5,670 | 5,430 | 5,580 | 624 | 558 |
| 2009-03-02 | 5,780 | 5,780 | 5,510 | 5,620 | 619 | 562 |
| 2009-02-27 | 6,000 | 6,050 | 5,750 | 5,750 | 1,419 | 575 |
| 2009-02-26 | 5,370 | 5,490 | 5,280 | 5,490 | 1,091 | 549 |
| 2009-02-25 | 5,400 | 5,420 | 5,200 | 5,370 | 1,908 | 537 |
| 2009-02-24 | 5,580 | 5,590 | 5,440 | 5,500 | 508 | 550 |
| 2009-02-23 | 5,510 | 5,650 | 5,470 | 5,530 | 548 | 553 |
| 2009-02-20 | 5,970 | 5,980 | 5,570 | 5,610 | 658 | 561 |
| 2009-02-19 | 5,760 | 5,910 | 5,730 | 5,900 | 641 | 590 |
| 2009-02-18 | 5,830 | 5,950 | 5,700 | 5,720 | 498 | 572 |
| 2009-02-17 | 6,000 | 6,120 | 5,800 | 5,870 | 560 | 587 |
| 2009-02-16 | 6,050 | 6,250 | 5,900 | 6,140 | 788 | 614 |
| 2009-02-13 | 5,860 | 6,310 | 5,850 | 6,050 | 1,767 | 605 |
| 2009-02-12 | 6,070 | 6,190 | 5,790 | 6,060 | 1,781 | 606 |
| 2009-02-10 | 6,270 | 6,440 | 6,160 | 6,370 | 993 | 637 |
| 2009-02-09 | 6,370 | 6,590 | 6,300 | 6,370 | 449 | 637 |
| 2009-02-06 | 6,500 | 6,590 | 6,370 | 6,530 | 708 | 653 |
| 2009-02-05 | 6,770 | 6,770 | 6,230 | 6,600 | 1,630 | 660 |
| 2009-02-04 | 6,310 | 6,690 | 6,300 | 6,590 | 655 | 659 |
| 2009-02-03 | 6,700 | 6,900 | 6,350 | 6,350 | 809 | 635 |
| 2009-02-02 | 6,990 | 7,000 | 6,650 | 6,720 | 678 | 672 |
| 2009-01-30 | 6,990 | 7,100 | 6,850 | 6,890 | 735 | 689 |
| 2009-01-29 | 7,280 | 7,280 | 6,890 | 6,900 | 929 | 690 |
| 2009-01-28 | 6,880 | 6,990 | 6,810 | 6,890 | 712 | 689 |
| 2009-01-27 | 6,780 | 6,990 | 6,770 | 6,980 | 889 | 698 |
| 2009-01-26 | 6,780 | 7,030 | 6,780 | 6,880 | 701 | 688 |
| 2009-01-23 | 6,770 | 6,770 | 6,600 | 6,730 | 780 | 673 |
| 2009-01-22 | 6,530 | 6,790 | 6,450 | 6,780 | 1,415 | 678 |
| 2009-01-21 | 6,570 | 6,800 | 6,500 | 6,510 | 1,277 | 651 |
| 2009-01-20 | 6,800 | 7,000 | 6,560 | 6,770 | 1,040 | 677 |
| 2009-01-19 | 7,290 | 7,500 | 7,150 | 7,190 | 714 | 719 |
| 2009-01-16 | 7,100 | 7,470 | 6,880 | 7,390 | 2,134 | 739 |
| 2009-01-15 | 7,400 | 7,400 | 6,560 | 7,000 | 2,986 | 700 |
| 2009-01-14 | 6,200 | 7,300 | 6,160 | 7,300 | 4,023 | 730 |
| 2009-01-13 | 6,300 | 6,640 | 6,160 | 6,300 | 2,167 | 630 |
| 2009-01-09 | 7,100 | 7,120 | 6,500 | 6,700 | 1,776 | 670 |
| 2009-01-08 | 7,200 | 7,200 | 6,910 | 7,060 | 1,165 | 706 |
| 2009-01-07 | 7,390 | 7,590 | 7,290 | 7,300 | 1,850 | 730 |
| 2009-01-06 | 7,300 | 7,410 | 7,220 | 7,390 | 883 | 739 |
| 2009-01-05 | 7,490 | 7,500 | 7,300 | 7,300 | 428 | 730 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株