4326 (株)インテージホールディングス 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 | 1,643 | 1,643 | 1,591 | 1,600 | 15,300 | 400 |
| 2009-12-29 | 1,601 | 1,618 | 1,590 | 1,613 | 5,500 | 403.25 |
| 2009-12-28 | 1,588 | 1,609 | 1,582 | 1,582 | 6,800 | 395.50 |
| 2009-12-25 | 1,587 | 1,588 | 1,580 | 1,588 | 2,100 | 397 |
| 2009-12-24 | 1,601 | 1,601 | 1,586 | 1,587 | 3,200 | 396.75 |
| 2009-12-22 | 1,567 | 1,608 | 1,560 | 1,571 | 7,400 | 392.75 |
| 2009-12-21 | 1,585 | 1,600 | 1,581 | 1,581 | 3,600 | 395.25 |
| 2009-12-18 | 1,621 | 1,621 | 1,590 | 1,590 | 2,800 | 397.50 |
| 2009-12-17 | 1,605 | 1,610 | 1,597 | 1,600 | 4,100 | 400 |
| 2009-12-16 | 1,605 | 1,610 | 1,595 | 1,605 | 5,500 | 401.25 |
| 2009-12-15 | 1,600 | 1,620 | 1,600 | 1,606 | 2,500 | 401.50 |
| 2009-12-14 | 1,621 | 1,621 | 1,591 | 1,603 | 4,700 | 400.75 |
| 2009-12-11 | 1,695 | 1,695 | 1,612 | 1,621 | 28,700 | 405.25 |
| 2009-12-10 | 1,608 | 1,658 | 1,605 | 1,658 | 7,900 | 414.50 |
| 2009-12-09 | 1,637 | 1,637 | 1,609 | 1,609 | 5,200 | 402.25 |
| 2009-12-08 | 1,630 | 1,642 | 1,616 | 1,616 | 11,900 | 404 |
| 2009-12-07 | 1,637 | 1,651 | 1,632 | 1,635 | 7,400 | 408.75 |
| 2009-12-04 | 1,642 | 1,659 | 1,635 | 1,635 | 1,700 | 408.75 |
| 2009-12-03 | 1,652 | 1,670 | 1,648 | 1,670 | 2,200 | 417.50 |
| 2009-12-02 | 1,699 | 1,699 | 1,610 | 1,650 | 10,400 | 412.50 |
| 2009-12-01 | 1,620 | 1,687 | 1,613 | 1,687 | 9,500 | 421.75 |
| 2009-11-30 | 1,618 | 1,620 | 1,600 | 1,620 | 7,000 | 405 |
| 2009-11-27 | 1,597 | 1,597 | 1,590 | 1,590 | 3,000 | 397.50 |
| 2009-11-26 | 1,599 | 1,599 | 1,565 | 1,597 | 4,500 | 399.25 |
| 2009-11-25 | 1,569 | 1,598 | 1,563 | 1,595 | 4,000 | 398.75 |
| 2009-11-24 | 1,630 | 1,630 | 1,562 | 1,569 | 4,700 | 392.25 |
| 2009-11-20 | 1,570 | 1,594 | 1,570 | 1,579 | 2,800 | 394.75 |
| 2009-11-19 | 1,594 | 1,602 | 1,570 | 1,589 | 3,300 | 397.25 |
| 2009-11-18 | 1,616 | 1,616 | 1,581 | 1,594 | 3,500 | 398.50 |
| 2009-11-17 | 1,581 | 1,589 | 1,555 | 1,570 | 4,900 | 392.50 |
| 2009-11-16 | 1,555 | 1,578 | 1,555 | 1,565 | 1,900 | 391.25 |
| 2009-11-13 | 1,600 | 1,600 | 1,574 | 1,574 | 2,300 | 393.50 |
| 2009-11-12 | 1,634 | 1,634 | 1,582 | 1,619 | 2,800 | 404.75 |
| 2009-11-11 | 1,580 | 1,635 | 1,580 | 1,629 | 3,500 | 407.25 |
| 2009-11-10 | 1,578 | 1,640 | 1,551 | 1,584 | 5,200 | 396 |
| 2009-11-09 | 1,590 | 1,590 | 1,561 | 1,561 | 3,600 | 390.25 |
| 2009-11-06 | 1,577 | 1,594 | 1,577 | 1,588 | 9,200 | 397 |
| 2009-11-05 | 1,666 | 1,670 | 1,620 | 1,620 | 3,300 | 405 |
| 2009-11-04 | 1,585 | 1,670 | 1,585 | 1,670 | 13,400 | 417.50 |
| 2009-11-02 | 1,686 | 1,687 | 1,636 | 1,645 | 11,300 | 411.25 |
| 2009-10-30 | 1,630 | 1,648 | 1,622 | 1,626 | 7,600 | 406.50 |
| 2009-10-29 | 1,632 | 1,660 | 1,585 | 1,600 | 18,700 | 400 |
| 2009-10-28 | 1,700 | 1,700 | 1,601 | 1,602 | 7,800 | 400.50 |
| 2009-10-27 | 1,700 | 1,700 | 1,689 | 1,700 | 22,000 | 425 |
| 2009-10-26 | 1,700 | 1,714 | 1,684 | 1,700 | 7,900 | 425 |
| 2009-10-23 | 1,700 | 1,715 | 1,698 | 1,700 | 5,800 | 425 |
| 2009-10-22 | 1,684 | 1,715 | 1,638 | 1,715 | 23,200 | 428.75 |
| 2009-10-21 | 1,655 | 1,681 | 1,626 | 1,680 | 5,600 | 420 |
| 2009-10-20 | 1,680 | 1,680 | 1,650 | 1,661 | 6,500 | 415.25 |
| 2009-10-19 | 1,661 | 1,668 | 1,628 | 1,659 | 13,700 | 414.75 |
| 2009-10-16 | 1,650 | 1,660 | 1,640 | 1,659 | 13,800 | 414.75 |
| 2009-10-15 | 1,549 | 1,640 | 1,549 | 1,640 | 15,300 | 410 |
| 2009-10-14 | 1,525 | 1,550 | 1,508 | 1,550 | 7,200 | 387.50 |
| 2009-10-13 | 1,520 | 1,523 | 1,512 | 1,520 | 4,900 | 380 |
| 2009-10-09 | 1,502 | 1,503 | 1,494 | 1,500 | 10,300 | 375 |
| 2009-10-08 | 1,504 | 1,505 | 1,497 | 1,503 | 12,000 | 375.75 |
| 2009-10-07 | 1,497 | 1,500 | 1,490 | 1,490 | 3,800 | 372.50 |
| 2009-10-06 | 1,500 | 1,500 | 1,495 | 1,495 | 3,400 | 373.75 |
| 2009-10-05 | 1,500 | 1,505 | 1,495 | 1,500 | 9,400 | 375 |
| 2009-10-02 | 1,500 | 1,500 | 1,495 | 1,500 | 21,400 | 375 |
| 2009-10-01 | 1,510 | 1,523 | 1,510 | 1,519 | 11,100 | 379.75 |
| 2009-09-30 | 1,557 | 1,557 | 1,497 | 1,525 | 8,700 | 381.25 |
| 2009-09-29 | 1,555 | 1,558 | 1,550 | 1,557 | 4,800 | 389.25 |
| 2009-09-28 | 1,568 | 1,568 | 1,556 | 1,565 | 6,700 | 391.25 |
| 2009-09-25 | 1,572 | 1,572 | 1,537 | 1,556 | 5,800 | 389 |
| 2009-09-24 | 1,552 | 1,598 | 1,552 | 1,598 | 6,400 | 399.50 |
| 2009-09-18 | 1,590 | 1,590 | 1,552 | 1,566 | 2,400 | 391.50 |
| 2009-09-17 | 1,560 | 1,560 | 1,553 | 1,560 | 1,800 | 390 |
| 2009-09-16 | 1,556 | 1,587 | 1,553 | 1,558 | 6,100 | 389.50 |
| 2009-09-15 | 1,572 | 1,572 | 1,552 | 1,552 | 1,700 | 388 |
| 2009-09-14 | 1,565 | 1,585 | 1,565 | 1,572 | 4,900 | 393 |
| 2009-09-11 | 1,551 | 1,593 | 1,551 | 1,565 | 12,300 | 391.25 |
| 2009-09-10 | 1,570 | 1,570 | 1,559 | 1,568 | 15,700 | 392 |
| 2009-09-09 | 1,575 | 1,585 | 1,570 | 1,570 | 2,800 | 392.50 |
| 2009-09-08 | 1,597 | 1,606 | 1,586 | 1,591 | 5,100 | 397.75 |
| 2009-09-07 | 1,589 | 1,629 | 1,586 | 1,597 | 5,700 | 399.25 |
| 2009-09-04 | 1,624 | 1,624 | 1,581 | 1,581 | 8,600 | 395.25 |
| 2009-09-03 | 1,634 | 1,650 | 1,620 | 1,626 | 5,200 | 406.50 |
| 2009-09-02 | 1,674 | 1,674 | 1,620 | 1,635 | 21,000 | 408.75 |
| 2009-09-01 | 1,668 | 1,680 | 1,651 | 1,674 | 34,700 | 418.50 |
| 2009-08-31 | 1,680 | 1,695 | 1,669 | 1,685 | 3,200 | 421.25 |
| 2009-08-28 | 1,689 | 1,689 | 1,653 | 1,680 | 6,700 | 420 |
| 2009-08-27 | 1,636 | 1,680 | 1,620 | 1,680 | 20,500 | 420 |
| 2009-08-26 | 1,601 | 1,680 | 1,601 | 1,636 | 16,700 | 409 |
| 2009-08-25 | 1,621 | 1,621 | 1,600 | 1,620 | 5,200 | 405 |
| 2009-08-24 | 1,581 | 1,625 | 1,581 | 1,622 | 4,500 | 405.50 |
| 2009-08-21 | 1,622 | 1,622 | 1,600 | 1,600 | 3,700 | 400 |
| 2009-08-20 | 1,591 | 1,640 | 1,591 | 1,621 | 4,500 | 405.25 |
| 2009-08-19 | 1,597 | 1,620 | 1,596 | 1,620 | 1,700 | 405 |
| 2009-08-18 | 1,606 | 1,606 | 1,589 | 1,593 | 4,200 | 398.25 |
| 2009-08-17 | 1,599 | 1,600 | 1,575 | 1,600 | 6,800 | 400 |
| 2009-08-14 | 1,615 | 1,620 | 1,605 | 1,610 | 8,700 | 402.50 |
| 2009-08-13 | 1,599 | 1,601 | 1,582 | 1,588 | 2,600 | 397 |
| 2009-08-12 | 1,583 | 1,610 | 1,583 | 1,600 | 12,900 | 400 |
| 2009-08-11 | 1,583 | 1,613 | 1,583 | 1,599 | 2,800 | 399.75 |
| 2009-08-10 | 1,592 | 1,614 | 1,590 | 1,613 | 4,500 | 403.25 |
| 2009-08-07 | 1,590 | 1,609 | 1,567 | 1,595 | 8,700 | 398.75 |
| 2009-08-06 | 1,606 | 1,606 | 1,571 | 1,571 | 14,300 | 392.75 |
| 2009-08-05 | 1,648 | 1,648 | 1,557 | 1,635 | 39,900 | 408.75 |
| 2009-08-04 | 1,699 | 1,723 | 1,645 | 1,650 | 14,200 | 412.50 |
| 2009-08-03 | 1,684 | 1,730 | 1,680 | 1,725 | 8,600 | 431.25 |
| 2009-07-31 | 1,729 | 1,729 | 1,662 | 1,689 | 15,700 | 422.25 |
| 2009-07-30 | 1,596 | 1,646 | 1,596 | 1,640 | 8,800 | 410 |
| 2009-07-29 | 1,599 | 1,615 | 1,593 | 1,593 | 8,100 | 398.25 |
| 2009-07-28 | 1,649 | 1,649 | 1,613 | 1,629 | 4,200 | 407.25 |
| 2009-07-27 | 1,650 | 1,650 | 1,632 | 1,644 | 5,200 | 411 |
| 2009-07-24 | 1,635 | 1,638 | 1,616 | 1,635 | 3,600 | 408.75 |
| 2009-07-23 | 1,623 | 1,636 | 1,605 | 1,605 | 4,600 | 401.25 |
| 2009-07-22 | 1,606 | 1,630 | 1,601 | 1,623 | 4,300 | 405.75 |
| 2009-07-21 | 1,630 | 1,630 | 1,581 | 1,606 | 8,700 | 401.50 |
| 2009-07-17 | 1,617 | 1,617 | 1,570 | 1,600 | 3,400 | 400 |
| 2009-07-16 | 1,612 | 1,612 | 1,559 | 1,560 | 15,900 | 390 |
| 2009-07-15 | 1,612 | 1,639 | 1,581 | 1,581 | 5,400 | 395.25 |
| 2009-07-14 | 1,709 | 1,709 | 1,591 | 1,595 | 11,700 | 398.75 |
| 2009-07-13 | 1,802 | 1,802 | 1,682 | 1,709 | 44,300 | 427.25 |
| 2009-07-10 | 1,551 | 1,622 | 1,551 | 1,622 | 14,700 | 405.50 |
| 2009-07-09 | 1,575 | 1,575 | 1,552 | 1,554 | 7,100 | 388.50 |
| 2009-07-08 | 1,603 | 1,603 | 1,565 | 1,570 | 4,400 | 392.50 |
| 2009-07-07 | 1,625 | 1,630 | 1,580 | 1,600 | 15,600 | 400 |
| 2009-07-06 | 1,536 | 1,617 | 1,501 | 1,603 | 26,100 | 400.75 |
| 2009-07-03 | 1,479 | 1,502 | 1,472 | 1,486 | 15,300 | 371.50 |
| 2009-07-02 | 1,466 | 1,504 | 1,466 | 1,494 | 34,000 | 373.50 |
| 2009-07-01 | 1,480 | 1,505 | 1,472 | 1,495 | 23,300 | 373.75 |
| 2009-06-30 | 1,465 | 1,483 | 1,452 | 1,483 | 12,900 | 370.75 |
| 2009-06-29 | 1,468 | 1,468 | 1,450 | 1,459 | 4,000 | 364.75 |
| 2009-06-26 | 1,468 | 1,468 | 1,435 | 1,451 | 10,100 | 362.75 |
| 2009-06-25 | 1,430 | 1,450 | 1,427 | 1,450 | 29,000 | 362.50 |
| 2009-06-24 | 1,430 | 1,449 | 1,417 | 1,443 | 7,300 | 360.75 |
| 2009-06-23 | 1,440 | 1,440 | 1,413 | 1,438 | 7,600 | 359.50 |
| 2009-06-22 | 1,435 | 1,449 | 1,429 | 1,439 | 4,300 | 359.75 |
| 2009-06-19 | 1,429 | 1,437 | 1,406 | 1,415 | 15,000 | 353.75 |
| 2009-06-18 | 1,467 | 1,470 | 1,391 | 1,429 | 28,200 | 357.25 |
| 2009-06-17 | 1,480 | 1,488 | 1,466 | 1,466 | 5,200 | 366.50 |
| 2009-06-16 | 1,485 | 1,498 | 1,481 | 1,483 | 7,400 | 370.75 |
| 2009-06-15 | 1,500 | 1,505 | 1,490 | 1,490 | 16,100 | 372.50 |
| 2009-06-12 | 1,500 | 1,500 | 1,490 | 1,498 | 35,800 | 374.50 |
| 2009-06-11 | 1,471 | 1,492 | 1,470 | 1,488 | 3,800 | 372 |
| 2009-06-10 | 1,475 | 1,499 | 1,470 | 1,470 | 16,700 | 367.50 |
| 2009-06-09 | 1,472 | 1,478 | 1,468 | 1,469 | 10,200 | 367.25 |
| 2009-06-08 | 1,464 | 1,471 | 1,462 | 1,471 | 6,100 | 367.75 |
| 2009-06-05 | 1,474 | 1,474 | 1,451 | 1,460 | 4,900 | 365 |
| 2009-06-04 | 1,485 | 1,485 | 1,460 | 1,474 | 3,900 | 368.50 |
| 2009-06-03 | 1,473 | 1,475 | 1,459 | 1,475 | 2,900 | 368.75 |
| 2009-06-02 | 1,492 | 1,492 | 1,452 | 1,461 | 13,900 | 365.25 |
| 2009-06-01 | 1,452 | 1,455 | 1,432 | 1,452 | 20,200 | 363 |
| 2009-05-29 | 1,454 | 1,460 | 1,447 | 1,450 | 7,800 | 362.50 |
| 2009-05-28 | 1,461 | 1,470 | 1,448 | 1,451 | 13,100 | 362.75 |
| 2009-05-27 | 1,461 | 1,467 | 1,460 | 1,461 | 2,500 | 365.25 |
| 2009-05-26 | 1,457 | 1,470 | 1,450 | 1,453 | 3,400 | 363.25 |
| 2009-05-25 | 1,452 | 1,460 | 1,444 | 1,444 | 8,800 | 361 |
| 2009-05-22 | 1,453 | 1,475 | 1,452 | 1,461 | 3,300 | 365.25 |
| 2009-05-21 | 1,450 | 1,475 | 1,450 | 1,472 | 2,300 | 368 |
| 2009-05-20 | 1,450 | 1,475 | 1,441 | 1,468 | 13,900 | 367 |
| 2009-05-19 | 1,493 | 1,493 | 1,440 | 1,450 | 11,100 | 362.50 |
| 2009-05-18 | 1,465 | 1,465 | 1,435 | 1,436 | 7,000 | 359 |
| 2009-05-15 | 1,470 | 1,480 | 1,450 | 1,464 | 12,100 | 366 |
| 2009-05-14 | 1,470 | 1,479 | 1,425 | 1,450 | 13,500 | 362.50 |
| 2009-05-13 | 1,500 | 1,500 | 1,461 | 1,461 | 24,700 | 365.25 |
| 2009-05-12 | 1,452 | 1,500 | 1,445 | 1,500 | 23,400 | 375 |
| 2009-05-11 | 1,500 | 1,500 | 1,446 | 1,448 | 23,000 | 362 |
| 2009-05-08 | 1,492 | 1,500 | 1,471 | 1,495 | 16,800 | 373.75 |
| 2009-05-07 | 1,483 | 1,495 | 1,452 | 1,452 | 26,800 | 363 |
| 2009-05-01 | 1,470 | 1,499 | 1,468 | 1,493 | 48,000 | 373.25 |
| 2009-04-30 | 1,450 | 1,503 | 1,446 | 1,450 | 109,700 | 362.50 |
| 2009-04-28 | 1,424 | 1,494 | 1,424 | 1,446 | 108,700 | 361.50 |
| 2009-04-27 | 1,415 | 1,470 | 1,412 | 1,412 | 45,400 | 353 |
| 2009-04-24 | 1,400 | 1,410 | 1,372 | 1,372 | 45,100 | 343 |
| 2009-04-23 | 1,495 | 1,500 | 1,415 | 1,425 | 44,200 | 356.25 |
| 2009-04-22 | 1,486 | 1,510 | 1,480 | 1,499 | 33,000 | 374.75 |
| 2009-04-21 | 1,480 | 1,492 | 1,470 | 1,492 | 14,300 | 373 |
| 2009-04-20 | 1,499 | 1,510 | 1,470 | 1,510 | 36,800 | 377.50 |
| 2009-04-17 | 1,510 | 1,530 | 1,450 | 1,500 | 32,100 | 375 |
| 2009-04-16 | 1,471 | 1,512 | 1,435 | 1,512 | 34,500 | 378 |
| 2009-04-15 | 1,430 | 1,464 | 1,414 | 1,463 | 35,900 | 365.75 |
| 2009-04-14 | 1,432 | 1,459 | 1,422 | 1,450 | 13,500 | 362.50 |
| 2009-04-13 | 1,469 | 1,499 | 1,426 | 1,432 | 45,800 | 358 |
| 2009-04-10 | 1,356 | 1,570 | 1,355 | 1,499 | 58,100 | 374.75 |
| 2009-04-09 | 1,350 | 1,391 | 1,350 | 1,391 | 63,900 | 347.75 |
| 2009-04-08 | 1,250 | 1,343 | 1,240 | 1,343 | 47,000 | 335.75 |
| 2009-04-07 | 1,228 | 1,235 | 1,228 | 1,230 | 19,000 | 307.50 |
| 2009-04-06 | 1,230 | 1,245 | 1,226 | 1,235 | 22,000 | 308.75 |
| 2009-04-03 | 1,215 | 1,243 | 1,203 | 1,230 | 38,300 | 307.50 |
| 2009-04-02 | 1,229 | 1,235 | 1,207 | 1,215 | 47,800 | 303.75 |
| 2009-04-01 | 1,230 | 1,235 | 1,211 | 1,231 | 24,600 | 307.75 |
| 2009-03-31 | 1,241 | 1,241 | 1,224 | 1,229 | 14,500 | 307.25 |
| 2009-03-30 | 1,240 | 1,240 | 1,220 | 1,221 | 8,400 | 305.25 |
| 2009-03-27 | 1,245 | 1,251 | 1,240 | 1,244 | 18,200 | 311 |
| 2009-03-26 | 1,241 | 1,269 | 1,241 | 1,252 | 12,300 | 313 |
| 2009-03-25 | 1,272 | 1,289 | 1,260 | 1,283 | 19,500 | 320.75 |
| 2009-03-24 | 1,217 | 1,265 | 1,217 | 1,252 | 18,000 | 313 |
| 2009-03-23 | 1,200 | 1,230 | 1,187 | 1,197 | 39,500 | 299.25 |
| 2009-03-19 | 1,234 | 1,235 | 1,190 | 1,191 | 43,800 | 297.75 |
| 2009-03-18 | 1,279 | 1,279 | 1,223 | 1,247 | 39,200 | 311.75 |
| 2009-03-17 | 1,310 | 1,344 | 1,241 | 1,299 | 87,500 | 324.75 |
| 2009-03-16 | 1,179 | 1,180 | 1,160 | 1,170 | 13,000 | 292.50 |
| 2009-03-13 | 1,117 | 1,160 | 1,117 | 1,160 | 2,400 | 290 |
| 2009-03-12 | 1,150 | 1,150 | 1,113 | 1,117 | 3,500 | 279.25 |
| 2009-03-11 | 1,156 | 1,175 | 1,153 | 1,153 | 2,600 | 288.25 |
| 2009-03-10 | 1,169 | 1,170 | 1,150 | 1,155 | 7,500 | 288.75 |
| 2009-03-09 | 1,181 | 1,200 | 1,163 | 1,180 | 1,800 | 295 |
| 2009-03-06 | 1,180 | 1,190 | 1,171 | 1,175 | 2,100 | 293.75 |
| 2009-03-05 | 1,200 | 1,201 | 1,199 | 1,199 | 6,100 | 299.75 |
| 2009-03-04 | 1,181 | 1,199 | 1,181 | 1,199 | 1,200 | 299.75 |
| 2009-03-03 | 1,190 | 1,200 | 1,180 | 1,192 | 13,500 | 298 |
| 2009-03-02 | 1,219 | 1,250 | 1,214 | 1,250 | 7,800 | 312.50 |
| 2009-02-27 | 1,198 | 1,220 | 1,192 | 1,217 | 3,200 | 304.25 |
| 2009-02-26 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 295 |
| 2009-02-25 | 1,180 | 1,200 | 1,170 | 1,170 | 5,800 | 292.50 |
| 2009-02-24 | 1,151 | 1,170 | 1,151 | 1,170 | 6,400 | 292.50 |
| 2009-02-23 | 1,236 | 1,237 | 1,220 | 1,220 | 3,900 | 305 |
| 2009-02-20 | 1,270 | 1,275 | 1,250 | 1,256 | 6,500 | 314 |
| 2009-02-19 | 1,245 | 1,277 | 1,245 | 1,277 | 2,100 | 319.25 |
| 2009-02-18 | 1,300 | 1,300 | 1,240 | 1,245 | 4,700 | 311.25 |
| 2009-02-17 | 1,290 | 1,290 | 1,275 | 1,282 | 1,800 | 320.50 |
| 2009-02-16 | 1,280 | 1,292 | 1,280 | 1,292 | 800 | 323 |
| 2009-02-13 | 1,260 | 1,282 | 1,260 | 1,282 | 700 | 320.50 |
| 2009-02-12 | 1,285 | 1,289 | 1,250 | 1,289 | 3,500 | 322.25 |
| 2009-02-10 | 1,306 | 1,306 | 1,290 | 1,305 | 5,500 | 326.25 |
| 2009-02-09 | 1,383 | 1,383 | 1,316 | 1,325 | 8,200 | 331.25 |
| 2009-02-06 | 1,370 | 1,370 | 1,334 | 1,368 | 8,600 | 342 |
| 2009-02-05 | 1,380 | 1,390 | 1,370 | 1,381 | 16,600 | 345.25 |
| 2009-02-04 | 1,500 | 1,511 | 1,494 | 1,511 | 11,000 | 377.75 |
| 2009-02-03 | 1,470 | 1,500 | 1,456 | 1,500 | 20,300 | 375 |
| 2009-02-02 | 1,385 | 1,430 | 1,385 | 1,430 | 10,400 | 357.50 |
| 2009-01-30 | 1,393 | 1,410 | 1,390 | 1,395 | 3,900 | 348.75 |
| 2009-01-29 | 1,394 | 1,394 | 1,370 | 1,380 | 2,100 | 345 |
| 2009-01-28 | 1,332 | 1,387 | 1,332 | 1,345 | 2,900 | 336.25 |
| 2009-01-27 | 1,330 | 1,348 | 1,330 | 1,334 | 8,100 | 333.50 |
| 2009-01-26 | 1,359 | 1,360 | 1,345 | 1,348 | 7,600 | 337 |
| 2009-01-23 | 1,400 | 1,410 | 1,353 | 1,354 | 9,100 | 338.50 |
| 2009-01-22 | 1,430 | 1,430 | 1,412 | 1,419 | 4,300 | 354.75 |
| 2009-01-21 | 1,429 | 1,440 | 1,415 | 1,440 | 7,700 | 360 |
| 2009-01-20 | 1,429 | 1,432 | 1,401 | 1,432 | 6,600 | 358 |
| 2009-01-19 | 1,410 | 1,418 | 1,406 | 1,409 | 4,900 | 352.25 |
| 2009-01-16 | 1,401 | 1,418 | 1,401 | 1,410 | 7,000 | 352.50 |
| 2009-01-15 | 1,405 | 1,423 | 1,376 | 1,410 | 9,100 | 352.50 |
| 2009-01-14 | 1,406 | 1,435 | 1,406 | 1,410 | 2,800 | 352.50 |
| 2009-01-13 | 1,430 | 1,433 | 1,408 | 1,408 | 4,200 | 352 |
| 2009-01-09 | 1,420 | 1,450 | 1,410 | 1,450 | 5,500 | 362.50 |
| 2009-01-08 | 1,430 | 1,430 | 1,416 | 1,421 | 2,300 | 355.25 |
| 2009-01-07 | 1,464 | 1,464 | 1,425 | 1,430 | 9,200 | 357.50 |
| 2009-01-06 | 1,500 | 1,500 | 1,460 | 1,460 | 11,600 | 365 |
| 2009-01-05 | 1,420 | 1,439 | 1,420 | 1,439 | 6,500 | 359.75 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
