4331 (株)テイクアンドギヴ・ニーズ 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 | 11,230 | 12,100 | 11,230 | 11,500 | 8,329 | 1,150 |
| 2009-12-29 | 11,000 | 11,140 | 10,970 | 11,030 | 1,587 | 1,103 |
| 2009-12-28 | 11,000 | 11,160 | 10,960 | 11,000 | 1,415 | 1,100 |
| 2009-12-25 | 11,000 | 11,150 | 10,910 | 11,000 | 1,491 | 1,100 |
| 2009-12-24 | 11,000 | 11,260 | 10,940 | 11,150 | 3,473 | 1,115 |
| 2009-12-22 | 10,510 | 11,100 | 10,500 | 10,700 | 5,841 | 1,070 |
| 2009-12-21 | 10,990 | 11,090 | 10,540 | 10,540 | 7,729 | 1,054 |
| 2009-12-18 | 10,040 | 11,070 | 10,040 | 10,800 | 9,088 | 1,080 |
| 2009-12-17 | 10,400 | 10,450 | 10,030 | 10,040 | 1,706 | 1,004 |
| 2009-12-16 | 9,780 | 10,200 | 9,780 | 10,060 | 2,988 | 1,006 |
| 2009-12-15 | 9,650 | 9,840 | 9,530 | 9,760 | 1,769 | 976 |
| 2009-12-14 | 9,840 | 9,860 | 9,470 | 9,610 | 2,446 | 961 |
| 2009-12-11 | 10,050 | 10,050 | 9,560 | 9,740 | 4,351 | 974 |
| 2009-12-10 | 9,930 | 10,150 | 9,640 | 9,650 | 6,200 | 965 |
| 2009-12-09 | 10,560 | 10,830 | 9,900 | 9,900 | 9,033 | 990 |
| 2009-12-08 | 11,020 | 11,540 | 10,520 | 10,530 | 18,183 | 1,053 |
| 2009-12-07 | 10,240 | 10,490 | 9,950 | 10,020 | 1,900 | 1,002 |
| 2009-12-04 | 10,300 | 10,360 | 10,020 | 10,150 | 605 | 1,015 |
| 2009-12-03 | 10,000 | 10,610 | 10,000 | 10,300 | 2,603 | 1,030 |
| 2009-12-02 | 9,850 | 10,060 | 9,850 | 9,930 | 1,581 | 993 |
| 2009-12-01 | 9,800 | 10,110 | 9,780 | 9,900 | 1,235 | 990 |
| 2009-11-30 | 9,690 | 10,000 | 9,690 | 10,000 | 1,666 | 1,000 |
| 2009-11-27 | 10,040 | 10,040 | 9,500 | 9,530 | 1,666 | 953 |
| 2009-11-26 | 9,860 | 10,220 | 9,860 | 10,060 | 670 | 1,006 |
| 2009-11-25 | 10,310 | 10,440 | 10,050 | 10,260 | 398 | 1,026 |
| 2009-11-24 | 10,500 | 10,600 | 10,250 | 10,350 | 843 | 1,035 |
| 2009-11-20 | 9,860 | 10,800 | 9,810 | 10,540 | 1,004 | 1,054 |
| 2009-11-19 | 10,100 | 10,390 | 9,400 | 10,060 | 1,863 | 1,006 |
| 2009-11-18 | 10,100 | 10,600 | 9,710 | 10,100 | 3,936 | 1,010 |
| 2009-11-17 | 10,990 | 11,200 | 10,410 | 10,570 | 2,013 | 1,057 |
| 2009-11-16 | 11,000 | 11,040 | 10,790 | 10,950 | 1,820 | 1,095 |
| 2009-11-13 | 10,570 | 11,010 | 10,270 | 10,770 | 1,952 | 1,077 |
| 2009-11-12 | 10,600 | 10,880 | 10,500 | 10,590 | 1,153 | 1,059 |
| 2009-11-11 | 11,320 | 11,420 | 10,700 | 10,920 | 2,456 | 1,092 |
| 2009-11-10 | 11,600 | 11,610 | 11,290 | 11,300 | 2,050 | 1,130 |
| 2009-11-09 | 11,520 | 11,890 | 11,290 | 11,710 | 1,343 | 1,171 |
| 2009-11-06 | 11,900 | 12,090 | 11,600 | 12,090 | 1,090 | 1,209 |
| 2009-11-05 | 11,550 | 11,800 | 11,550 | 11,800 | 890 | 1,180 |
| 2009-11-04 | 11,800 | 11,800 | 11,510 | 11,790 | 727 | 1,179 |
| 2009-11-02 | 11,420 | 11,850 | 11,210 | 11,800 | 1,000 | 1,180 |
| 2009-10-30 | 12,000 | 12,060 | 11,600 | 11,850 | 1,122 | 1,185 |
| 2009-10-29 | 11,530 | 11,980 | 11,520 | 11,750 | 1,575 | 1,175 |
| 2009-10-28 | 12,470 | 12,470 | 12,020 | 12,130 | 1,059 | 1,213 |
| 2009-10-27 | 12,550 | 12,550 | 12,100 | 12,500 | 1,405 | 1,250 |
| 2009-10-26 | 12,690 | 12,750 | 12,330 | 12,460 | 1,168 | 1,246 |
| 2009-10-23 | 12,390 | 12,820 | 12,200 | 12,420 | 1,520 | 1,242 |
| 2009-10-22 | 12,640 | 12,640 | 12,050 | 12,350 | 2,307 | 1,235 |
| 2009-10-21 | 11,100 | 13,250 | 11,100 | 12,720 | 9,155 | 1,272 |
| 2009-10-20 | 11,300 | 11,500 | 11,010 | 11,300 | 1,052 | 1,130 |
| 2009-10-19 | 10,760 | 11,420 | 10,680 | 11,360 | 1,278 | 1,136 |
| 2009-10-16 | 11,390 | 11,570 | 11,120 | 11,170 | 943 | 1,117 |
| 2009-10-15 | 11,850 | 11,890 | 11,270 | 11,500 | 1,895 | 1,150 |
| 2009-10-14 | 11,610 | 11,790 | 11,600 | 11,780 | 980 | 1,178 |
| 2009-10-13 | 11,880 | 11,920 | 11,640 | 11,810 | 2,041 | 1,181 |
| 2009-10-09 | 11,790 | 11,860 | 11,500 | 11,680 | 1,935 | 1,168 |
| 2009-10-08 | 11,460 | 11,800 | 11,410 | 11,770 | 3,084 | 1,177 |
| 2009-10-07 | 11,180 | 11,370 | 10,570 | 11,260 | 2,733 | 1,126 |
| 2009-10-06 | 10,980 | 11,370 | 10,550 | 11,030 | 1,997 | 1,103 |
| 2009-10-05 | 10,000 | 11,450 | 9,740 | 11,380 | 4,950 | 1,138 |
| 2009-10-02 | 10,000 | 10,490 | 9,960 | 10,200 | 1,845 | 1,020 |
| 2009-10-01 | 10,610 | 10,700 | 10,280 | 10,540 | 1,667 | 1,054 |
| 2009-09-30 | 11,060 | 11,390 | 10,230 | 10,700 | 3,773 | 1,070 |
| 2009-09-29 | 11,190 | 11,330 | 11,030 | 11,330 | 1,587 | 1,133 |
| 2009-09-28 | 11,320 | 11,400 | 10,950 | 11,390 | 1,811 | 1,139 |
| 2009-09-25 | 11,680 | 11,960 | 11,500 | 11,710 | 1,147 | 1,171 |
| 2009-09-24 | 11,820 | 12,280 | 11,720 | 12,000 | 2,530 | 1,200 |
| 2009-09-18 | 11,620 | 12,200 | 11,620 | 12,010 | 2,596 | 1,201 |
| 2009-09-17 | 12,430 | 12,430 | 11,690 | 11,820 | 2,611 | 1,182 |
| 2009-09-16 | 12,000 | 12,500 | 12,000 | 12,230 | 2,092 | 1,223 |
| 2009-09-15 | 12,170 | 12,300 | 12,010 | 12,020 | 1,428 | 1,202 |
| 2009-09-14 | 12,460 | 12,560 | 12,160 | 12,170 | 2,383 | 1,217 |
| 2009-09-11 | 12,700 | 12,900 | 12,480 | 12,490 | 1,898 | 1,249 |
| 2009-09-10 | 12,490 | 12,900 | 12,210 | 12,900 | 3,154 | 1,290 |
| 2009-09-09 | 12,750 | 12,800 | 12,190 | 12,480 | 2,505 | 1,248 |
| 2009-09-08 | 12,450 | 12,940 | 12,450 | 12,650 | 999 | 1,265 |
| 2009-09-07 | 13,300 | 13,300 | 12,520 | 12,650 | 3,432 | 1,265 |
| 2009-09-04 | 12,650 | 12,950 | 12,100 | 12,300 | 3,517 | 1,230 |
| 2009-09-03 | 12,500 | 13,000 | 12,500 | 12,750 | 2,393 | 1,275 |
| 2009-09-02 | 12,820 | 13,000 | 12,560 | 12,870 | 3,012 | 1,287 |
| 2009-09-01 | 13,420 | 13,420 | 13,070 | 13,220 | 1,193 | 1,322 |
| 2009-08-31 | 13,400 | 13,790 | 13,040 | 13,470 | 5,096 | 1,347 |
| 2009-08-28 | 13,390 | 13,590 | 13,270 | 13,430 | 2,250 | 1,343 |
| 2009-08-27 | 13,040 | 13,600 | 13,000 | 13,590 | 4,669 | 1,359 |
| 2009-08-26 | 13,260 | 13,400 | 13,030 | 13,200 | 2,510 | 1,320 |
| 2009-08-25 | 12,980 | 13,160 | 12,850 | 12,940 | 3,367 | 1,294 |
| 2009-08-24 | 13,200 | 13,200 | 12,850 | 13,180 | 3,612 | 1,318 |
| 2009-08-21 | 12,960 | 13,080 | 12,510 | 12,650 | 6,333 | 1,265 |
| 2009-08-20 | 13,280 | 13,470 | 12,310 | 12,760 | 13,345 | 1,276 |
| 2009-08-19 | 14,160 | 14,250 | 13,420 | 13,480 | 4,064 | 1,348 |
| 2009-08-18 | 14,200 | 14,300 | 13,950 | 14,070 | 2,142 | 1,407 |
| 2009-08-17 | 14,250 | 14,400 | 13,720 | 14,400 | 7,886 | 1,440 |
| 2009-08-14 | 13,850 | 14,350 | 13,710 | 14,230 | 8,618 | 1,423 |
| 2009-08-13 | 13,350 | 14,100 | 13,310 | 13,950 | 6,082 | 1,395 |
| 2009-08-12 | 13,810 | 13,810 | 13,410 | 13,550 | 7,200 | 1,355 |
| 2009-08-11 | 14,000 | 14,350 | 13,900 | 13,900 | 4,341 | 1,390 |
| 2009-08-10 | 14,460 | 14,470 | 13,810 | 13,940 | 10,560 | 1,394 |
| 2009-08-07 | 14,200 | 14,850 | 13,550 | 14,400 | 58,780 | 1,440 |
| 2009-08-06 | 12,490 | 12,980 | 12,380 | 12,850 | 4,386 | 1,285 |
| 2009-08-05 | 13,110 | 13,130 | 12,310 | 12,690 | 5,160 | 1,269 |
| 2009-08-04 | 13,160 | 13,380 | 12,810 | 13,110 | 7,557 | 1,311 |
| 2009-08-03 | 12,300 | 13,490 | 12,230 | 13,100 | 9,931 | 1,310 |
| 2009-07-31 | 12,360 | 12,400 | 12,070 | 12,140 | 3,597 | 1,214 |
| 2009-07-30 | 11,820 | 12,260 | 11,820 | 11,960 | 1,975 | 1,196 |
| 2009-07-29 | 11,860 | 11,970 | 11,700 | 11,930 | 2,485 | 1,193 |
| 2009-07-28 | 12,050 | 12,300 | 11,930 | 12,010 | 4,903 | 1,201 |
| 2009-07-27 | 12,040 | 12,460 | 11,920 | 12,250 | 6,042 | 1,225 |
| 2009-07-24 | 11,980 | 12,080 | 11,800 | 11,840 | 4,432 | 1,184 |
| 2009-07-23 | 11,920 | 11,920 | 11,410 | 11,580 | 5,449 | 1,158 |
| 2009-07-22 | 11,300 | 12,350 | 11,130 | 11,950 | 11,918 | 1,195 |
| 2009-07-21 | 10,230 | 11,200 | 10,000 | 11,100 | 6,194 | 1,110 |
| 2009-07-17 | 10,290 | 10,290 | 10,000 | 10,080 | 2,250 | 1,008 |
| 2009-07-16 | 10,250 | 10,280 | 9,990 | 10,110 | 4,433 | 1,011 |
| 2009-07-15 | 9,650 | 10,090 | 9,420 | 9,850 | 3,816 | 985 |
| 2009-07-14 | 9,230 | 9,990 | 9,230 | 9,640 | 9,557 | 964 |
| 2009-07-13 | 11,500 | 11,500 | 9,330 | 9,330 | 14,681 | 933 |
| 2009-07-10 | 11,700 | 11,750 | 11,110 | 11,330 | 6,019 | 1,133 |
| 2009-07-09 | 10,530 | 12,340 | 10,500 | 11,580 | 14,746 | 1,158 |
| 2009-07-08 | 10,900 | 11,100 | 10,410 | 10,730 | 5,949 | 1,073 |
| 2009-07-07 | 11,680 | 11,680 | 10,900 | 11,070 | 3,783 | 1,107 |
| 2009-07-06 | 11,500 | 11,750 | 11,140 | 11,200 | 4,755 | 1,120 |
| 2009-07-03 | 11,310 | 12,650 | 11,210 | 11,770 | 9,195 | 1,177 |
| 2009-07-02 | 12,700 | 12,950 | 11,300 | 11,820 | 16,276 | 1,182 |
| 2009-07-01 | 10,180 | 12,530 | 10,150 | 12,530 | 24,501 | 1,253 |
| 2009-06-30 | 10,750 | 10,890 | 10,300 | 10,530 | 3,531 | 1,053 |
| 2009-06-29 | 11,120 | 11,120 | 10,590 | 10,590 | 4,265 | 1,059 |
| 2009-06-26 | 11,120 | 11,140 | 10,680 | 10,840 | 4,300 | 1,084 |
| 2009-06-25 | 10,900 | 11,460 | 10,650 | 10,720 | 7,716 | 1,072 |
| 2009-06-24 | 10,900 | 11,060 | 10,500 | 10,570 | 7,916 | 1,057 |
| 2009-06-23 | 11,200 | 11,590 | 10,350 | 11,480 | 13,012 | 1,148 |
| 2009-06-22 | 12,310 | 12,400 | 11,200 | 11,600 | 11,778 | 1,160 |
| 2009-06-19 | 13,490 | 13,500 | 11,650 | 12,310 | 22,117 | 1,231 |
| 2009-06-18 | 12,500 | 14,200 | 12,400 | 13,650 | 29,698 | 1,365 |
| 2009-06-17 | 10,500 | 12,390 | 10,420 | 12,390 | 23,166 | 1,239 |
| 2009-06-16 | 11,920 | 12,400 | 10,100 | 10,590 | 34,909 | 1,059 |
| 2009-06-15 | 9,520 | 10,520 | 9,310 | 10,520 | 12,318 | 1,052 |
| 2009-06-12 | 8,630 | 9,620 | 8,580 | 9,520 | 17,047 | 952 |
| 2009-06-11 | 8,800 | 8,910 | 8,530 | 8,620 | 5,677 | 862 |
| 2009-06-10 | 8,900 | 9,060 | 8,020 | 8,710 | 10,120 | 871 |
| 2009-06-09 | 8,630 | 9,130 | 8,240 | 8,600 | 29,731 | 860 |
| 2009-06-08 | 7,380 | 8,130 | 7,300 | 8,130 | 6,801 | 813 |
| 2009-06-05 | 7,210 | 7,220 | 6,800 | 7,130 | 3,597 | 713 |
| 2009-06-04 | 7,390 | 7,480 | 7,190 | 7,220 | 1,997 | 722 |
| 2009-06-03 | 7,500 | 7,500 | 7,350 | 7,390 | 1,384 | 739 |
| 2009-06-02 | 7,600 | 7,700 | 7,270 | 7,410 | 2,685 | 741 |
| 2009-06-01 | 7,140 | 7,550 | 7,010 | 7,350 | 3,830 | 735 |
| 2009-05-29 | 7,500 | 7,550 | 7,020 | 7,170 | 4,241 | 717 |
| 2009-05-28 | 7,500 | 7,780 | 7,400 | 7,450 | 4,311 | 745 |
| 2009-05-27 | 7,140 | 8,100 | 7,140 | 7,600 | 18,626 | 760 |
| 2009-05-26 | 7,240 | 7,240 | 7,240 | 7,240 | 776 | 724 |
| 2009-05-25 | 9,060 | 9,060 | 8,020 | 8,240 | 35,023 | 824 |
| 2009-05-22 | 8,060 | 8,060 | 8,060 | 8,060 | 2,276 | 806 |
| 2009-05-21 | 6,500 | 7,060 | 6,500 | 7,060 | 6,683 | 706 |
| 2009-05-20 | 5,850 | 6,100 | 5,850 | 6,060 | 4,994 | 606 |
| 2009-05-19 | 5,820 | 5,880 | 5,710 | 5,790 | 3,813 | 579 |
| 2009-05-18 | 5,750 | 5,850 | 5,700 | 5,720 | 1,828 | 572 |
| 2009-05-15 | 5,700 | 5,900 | 5,600 | 5,750 | 1,968 | 575 |
| 2009-05-14 | 5,700 | 5,800 | 5,660 | 5,700 | 1,105 | 570 |
| 2009-05-13 | 5,790 | 5,810 | 5,600 | 5,780 | 1,723 | 578 |
| 2009-05-12 | 5,750 | 5,890 | 5,700 | 5,700 | 1,396 | 570 |
| 2009-05-11 | 5,980 | 5,990 | 5,590 | 5,700 | 2,147 | 570 |
| 2009-05-08 | 5,600 | 5,940 | 5,500 | 5,780 | 2,094 | 578 |
| 2009-05-07 | 6,060 | 6,350 | 5,650 | 5,780 | 5,742 | 578 |
| 2009-05-01 | 5,000 | 5,460 | 5,000 | 5,460 | 2,655 | 546 |
| 2009-04-30 | 5,000 | 5,120 | 4,950 | 4,960 | 2,629 | 496 |
| 2009-04-28 | 5,350 | 5,450 | 5,100 | 5,100 | 2,455 | 510 |
| 2009-04-27 | 5,330 | 5,500 | 5,210 | 5,210 | 2,129 | 521 |
| 2009-04-24 | 5,210 | 5,370 | 5,100 | 5,130 | 1,402 | 513 |
| 2009-04-23 | 5,140 | 5,390 | 5,050 | 5,310 | 1,934 | 531 |
| 2009-04-22 | 5,530 | 5,610 | 5,050 | 5,240 | 4,291 | 524 |
| 2009-04-21 | 5,520 | 5,690 | 5,300 | 5,570 | 3,904 | 557 |
| 2009-04-20 | 5,650 | 5,890 | 5,500 | 5,840 | 2,358 | 584 |
| 2009-04-17 | 5,390 | 6,140 | 5,390 | 5,840 | 6,229 | 584 |
| 2009-04-16 | 5,900 | 6,430 | 5,200 | 5,380 | 8,722 | 538 |
| 2009-04-15 | 6,400 | 6,790 | 6,100 | 6,100 | 13,768 | 610 |
| 2009-04-14 | 7,100 | 7,100 | 5,700 | 7,100 | 15,226 | 710 |
| 2009-04-13 | 6,100 | 6,100 | 6,100 | 6,100 | 4,097 | 610 |
| 2009-04-10 | 4,950 | 5,100 | 4,850 | 5,100 | 3,949 | 510 |
| 2009-04-09 | 4,150 | 4,600 | 4,130 | 4,600 | 6,345 | 460 |
| 2009-04-08 | 4,020 | 4,100 | 3,900 | 4,100 | 2,403 | 410 |
| 2009-04-07 | 4,020 | 4,090 | 3,860 | 4,030 | 1,304 | 403 |
| 2009-04-06 | 4,110 | 4,240 | 4,020 | 4,020 | 1,055 | 402 |
| 2009-04-03 | 4,350 | 4,350 | 3,950 | 4,100 | 2,844 | 410 |
| 2009-04-02 | 4,040 | 4,390 | 4,030 | 4,200 | 3,120 | 420 |
| 2009-04-01 | 4,010 | 4,080 | 3,760 | 3,990 | 3,225 | 399 |
| 2009-03-31 | 4,140 | 4,180 | 3,960 | 3,990 | 4,167 | 399 |
| 2009-03-30 | 4,120 | 4,300 | 4,110 | 4,190 | 1,799 | 419 |
| 2009-03-27 | 4,360 | 4,400 | 4,000 | 4,170 | 4,091 | 417 |
| 2009-03-26 | 3,940 | 4,400 | 3,940 | 4,310 | 10,996 | 431 |
| 2009-03-25 | 3,420 | 3,940 | 3,420 | 3,940 | 14,004 | 394 |
| 2009-03-24 | 3,550 | 3,550 | 3,350 | 3,440 | 1,765 | 344 |
| 2009-03-23 | 3,370 | 3,400 | 3,230 | 3,400 | 2,810 | 340 |
| 2009-03-19 | 3,510 | 3,560 | 3,270 | 3,390 | 3,277 | 339 |
| 2009-03-18 | 3,570 | 3,650 | 3,460 | 3,560 | 5,356 | 356 |
| 2009-03-17 | 3,400 | 3,700 | 3,350 | 3,520 | 13,028 | 352 |
| 2009-03-16 | 3,030 | 3,350 | 2,985 | 3,350 | 6,468 | 335 |
| 2009-03-13 | 3,000 | 3,480 | 2,900 | 2,950 | 16,384 | 295 |
| 2009-03-12 | 2,645 | 3,010 | 2,640 | 3,010 | 8,382 | 301 |
| 2009-03-11 | 2,620 | 2,785 | 2,490 | 2,610 | 6,043 | 261 |
| 2009-03-10 | 2,260 | 2,665 | 2,240 | 2,620 | 10,968 | 262 |
| 2009-03-09 | 2,365 | 2,420 | 2,250 | 2,265 | 2,670 | 226.50 |
| 2009-03-06 | 2,255 | 2,550 | 2,250 | 2,400 | 6,272 | 240 |
| 2009-03-05 | 2,030 | 2,295 | 2,010 | 2,295 | 5,819 | 229.50 |
| 2009-03-04 | 2,015 | 2,055 | 1,993 | 1,995 | 1,612 | 199.50 |
| 2009-03-03 | 2,030 | 2,045 | 2,000 | 2,005 | 1,121 | 200.50 |
| 2009-03-02 | 2,040 | 2,065 | 2,010 | 2,040 | 1,384 | 204 |
| 2009-02-27 | 2,000 | 2,030 | 1,980 | 2,015 | 2,590 | 201.50 |
| 2009-02-26 | 1,950 | 2,090 | 1,950 | 2,030 | 2,411 | 203 |
| 2009-02-25 | 2,160 | 2,160 | 1,980 | 1,989 | 4,010 | 198.90 |
| 2009-02-24 | 2,330 | 2,420 | 2,005 | 2,105 | 11,473 | 210.50 |
| 2009-02-23 | 1,927 | 2,290 | 1,927 | 2,290 | 9,641 | 229 |
| 2009-02-20 | 2,045 | 2,045 | 1,912 | 1,986 | 6,294 | 198.60 |
| 2009-02-19 | 2,095 | 2,140 | 2,055 | 2,080 | 4,841 | 208 |
| 2009-02-18 | 2,150 | 2,180 | 2,080 | 2,175 | 5,824 | 217.50 |
| 2009-02-17 | 2,435 | 2,480 | 2,270 | 2,310 | 3,307 | 231 |
| 2009-02-16 | 2,530 | 2,555 | 2,400 | 2,475 | 3,242 | 247.50 |
| 2009-02-13 | 2,540 | 2,590 | 2,515 | 2,530 | 2,289 | 253 |
| 2009-02-12 | 2,665 | 2,670 | 2,510 | 2,540 | 3,644 | 254 |
| 2009-02-10 | 2,925 | 2,990 | 2,630 | 2,745 | 2,535 | 274.50 |
| 2009-02-09 | 2,910 | 3,060 | 2,850 | 2,950 | 2,332 | 295 |
| 2009-02-06 | 2,905 | 2,975 | 2,900 | 2,900 | 1,391 | 290 |
| 2009-02-05 | 2,920 | 2,990 | 2,920 | 2,945 | 1,478 | 294.50 |
| 2009-02-04 | 3,050 | 3,110 | 2,900 | 2,960 | 3,135 | 296 |
| 2009-02-03 | 3,320 | 3,530 | 2,980 | 3,120 | 10,370 | 312 |
| 2009-02-02 | 2,885 | 3,170 | 2,760 | 3,170 | 5,543 | 317 |
| 2009-01-30 | 2,750 | 2,960 | 2,665 | 2,765 | 6,115 | 276.50 |
| 2009-01-29 | 3,260 | 3,510 | 2,815 | 3,000 | 20,134 | 300 |
| 2009-01-28 | 2,690 | 3,010 | 2,630 | 3,010 | 4,024 | 301 |
| 2009-01-27 | 2,510 | 2,695 | 2,510 | 2,605 | 1,777 | 260.50 |
| 2009-01-26 | 2,785 | 2,785 | 2,550 | 2,550 | 5,877 | 255 |
| 2009-01-23 | 2,880 | 2,895 | 2,800 | 2,815 | 4,208 | 281.50 |
| 2009-01-22 | 3,140 | 3,150 | 2,850 | 2,980 | 1,927 | 298 |
| 2009-01-21 | 2,930 | 3,250 | 2,910 | 3,090 | 3,088 | 309 |
| 2009-01-20 | 3,160 | 3,160 | 2,910 | 2,930 | 5,263 | 293 |
| 2009-01-19 | 3,250 | 3,260 | 3,170 | 3,210 | 747 | 321 |
| 2009-01-16 | 3,300 | 3,310 | 3,190 | 3,250 | 1,538 | 325 |
| 2009-01-15 | 3,110 | 3,280 | 3,100 | 3,260 | 2,637 | 326 |
| 2009-01-14 | 3,270 | 3,290 | 3,170 | 3,210 | 2,919 | 321 |
| 2009-01-13 | 3,310 | 3,410 | 3,280 | 3,300 | 2,078 | 330 |
| 2009-01-09 | 3,420 | 3,460 | 3,400 | 3,410 | 1,095 | 341 |
| 2009-01-08 | 3,500 | 3,510 | 3,440 | 3,470 | 2,174 | 347 |
| 2009-01-07 | 3,580 | 3,630 | 3,510 | 3,520 | 2,950 | 352 |
| 2009-01-06 | 3,550 | 3,630 | 3,540 | 3,560 | 2,441 | 356 |
| 2009-01-05 | 3,660 | 3,710 | 3,550 | 3,570 | 1,419 | 357 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
