4348 インフォコム(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 | 55,000 | 55,900 | 53,300 | 55,900 | 477 | 139.75 |
| 2009-12-29 | 57,500 | 57,500 | 54,500 | 56,000 | 821 | 140 |
| 2009-12-28 | 54,500 | 58,000 | 54,000 | 56,900 | 578 | 142.25 |
| 2009-12-25 | 55,000 | 55,200 | 53,200 | 54,000 | 954 | 135 |
| 2009-12-24 | 51,100 | 54,500 | 51,000 | 54,000 | 1,410 | 135 |
| 2009-12-22 | 51,000 | 51,700 | 50,900 | 51,100 | 162 | 127.75 |
| 2009-12-21 | 51,000 | 51,200 | 50,300 | 50,600 | 141 | 126.50 |
| 2009-12-18 | 51,200 | 51,400 | 50,700 | 51,100 | 171 | 127.75 |
| 2009-12-17 | 52,500 | 52,500 | 51,100 | 51,100 | 179 | 127.75 |
| 2009-12-16 | 52,100 | 52,900 | 51,000 | 52,200 | 157 | 130.50 |
| 2009-12-15 | 52,900 | 53,300 | 51,800 | 52,200 | 131 | 130.50 |
| 2009-12-14 | 53,000 | 53,600 | 52,300 | 53,400 | 31 | 133.50 |
| 2009-12-11 | 53,000 | 53,100 | 52,400 | 53,100 | 84 | 132.75 |
| 2009-12-10 | 53,200 | 53,200 | 52,000 | 53,200 | 94 | 133 |
| 2009-12-09 | 53,800 | 53,800 | 53,000 | 53,200 | 27 | 133 |
| 2009-12-08 | 55,000 | 55,000 | 53,600 | 54,100 | 115 | 135.25 |
| 2009-12-07 | 54,700 | 54,700 | 53,200 | 54,400 | 227 | 136 |
| 2009-12-04 | 53,600 | 55,000 | 52,100 | 53,200 | 136 | 133 |
| 2009-12-03 | 53,400 | 55,000 | 53,200 | 54,100 | 298 | 135.25 |
| 2009-12-02 | 52,200 | 53,000 | 51,600 | 52,000 | 191 | 130 |
| 2009-12-01 | 51,400 | 52,000 | 50,300 | 51,800 | 141 | 129.50 |
| 2009-11-30 | 50,100 | 51,000 | 50,100 | 51,000 | 64 | 127.50 |
| 2009-11-27 | 51,500 | 51,500 | 49,700 | 50,400 | 136 | 126 |
| 2009-11-26 | 51,100 | 51,600 | 50,100 | 51,000 | 135 | 127.50 |
| 2009-11-25 | 52,600 | 52,600 | 49,500 | 50,600 | 236 | 126.50 |
| 2009-11-24 | 54,000 | 54,000 | 50,500 | 52,300 | 200 | 130.75 |
| 2009-11-20 | 51,000 | 55,000 | 51,000 | 54,000 | 164 | 135 |
| 2009-11-19 | 52,100 | 53,000 | 50,000 | 52,500 | 367 | 131.25 |
| 2009-11-18 | 53,700 | 54,400 | 51,100 | 53,100 | 261 | 132.75 |
| 2009-11-17 | 55,900 | 57,300 | 53,800 | 54,700 | 230 | 136.75 |
| 2009-11-16 | 54,700 | 56,700 | 53,600 | 56,100 | 226 | 140.25 |
| 2009-11-13 | 55,800 | 56,100 | 53,200 | 53,200 | 628 | 133 |
| 2009-11-12 | 57,500 | 59,400 | 56,100 | 56,100 | 401 | 140.25 |
| 2009-11-11 | 61,100 | 62,200 | 57,500 | 58,500 | 570 | 146.25 |
| 2009-11-10 | 63,200 | 63,300 | 61,000 | 61,500 | 366 | 153.75 |
| 2009-11-09 | 61,800 | 63,900 | 60,500 | 63,200 | 429 | 158 |
| 2009-11-06 | 65,100 | 65,200 | 62,800 | 62,800 | 479 | 157 |
| 2009-11-05 | 65,000 | 66,800 | 64,100 | 65,100 | 753 | 162.75 |
| 2009-11-04 | 63,800 | 66,000 | 62,700 | 66,000 | 851 | 165 |
| 2009-11-02 | 61,000 | 64,500 | 59,700 | 64,300 | 790 | 160.75 |
| 2009-10-30 | 65,000 | 65,900 | 62,000 | 63,200 | 1,295 | 158 |
| 2009-10-29 | 63,500 | 65,800 | 62,500 | 65,800 | 763 | 164.50 |
| 2009-10-28 | 63,000 | 65,900 | 63,000 | 65,000 | 1,062 | 162.50 |
| 2009-10-27 | 61,600 | 63,200 | 61,000 | 63,000 | 606 | 157.50 |
| 2009-10-26 | 64,400 | 64,500 | 62,000 | 62,400 | 1,021 | 156 |
| 2009-10-23 | 64,800 | 66,500 | 63,400 | 65,000 | 2,603 | 162.50 |
| 2009-10-22 | 61,200 | 63,800 | 60,800 | 63,300 | 762 | 158.25 |
| 2009-10-21 | 63,000 | 63,700 | 61,200 | 62,200 | 1,494 | 155.50 |
| 2009-10-20 | 63,400 | 63,400 | 60,000 | 61,900 | 1,233 | 154.75 |
| 2009-10-19 | 60,600 | 63,900 | 59,600 | 62,400 | 2,137 | 156 |
| 2009-10-16 | 56,900 | 59,800 | 55,500 | 59,600 | 722 | 149 |
| 2009-10-15 | 57,500 | 57,700 | 56,000 | 56,700 | 300 | 141.75 |
| 2009-10-14 | 58,000 | 58,700 | 56,800 | 57,000 | 543 | 142.50 |
| 2009-10-13 | 57,200 | 58,900 | 55,000 | 57,200 | 895 | 143 |
| 2009-10-09 | 60,100 | 62,000 | 55,500 | 58,100 | 2,625 | 145.25 |
| 2009-10-08 | 60,800 | 63,800 | 58,800 | 60,500 | 2,778 | 151.25 |
| 2009-10-07 | 58,000 | 62,200 | 58,000 | 61,600 | 2,229 | 154 |
| 2009-10-06 | 56,900 | 57,800 | 55,500 | 57,400 | 913 | 143.50 |
| 2009-10-05 | 55,300 | 59,100 | 55,300 | 57,700 | 1,999 | 144.25 |
| 2009-10-02 | 53,600 | 56,000 | 52,500 | 54,100 | 1,227 | 135.25 |
| 2009-10-01 | 51,000 | 55,800 | 49,100 | 55,600 | 1,526 | 139 |
| 2009-09-30 | 52,200 | 52,300 | 50,000 | 51,900 | 505 | 129.75 |
| 2009-09-29 | 48,900 | 52,300 | 47,500 | 52,300 | 803 | 130.75 |
| 2009-09-28 | 45,300 | 48,500 | 45,000 | 48,500 | 791 | 121.25 |
| 2009-09-25 | 44,400 | 44,750 | 44,200 | 44,500 | 173 | 111.25 |
| 2009-09-24 | 44,500 | 44,600 | 44,000 | 44,500 | 46 | 111.25 |
| 2009-09-18 | 44,450 | 45,000 | 44,100 | 44,900 | 51 | 112.25 |
| 2009-09-17 | 45,700 | 46,300 | 44,500 | 45,000 | 153 | 112.50 |
| 2009-09-16 | 45,750 | 45,800 | 45,750 | 45,800 | 3 | 114.50 |
| 2009-09-15 | 44,400 | 45,400 | 44,300 | 45,350 | 46 | 113.38 |
| 2009-09-14 | 45,000 | 45,000 | 44,000 | 44,600 | 178 | 111.50 |
| 2009-09-11 | 45,500 | 46,250 | 45,100 | 45,900 | 147 | 114.75 |
| 2009-09-10 | 46,400 | 47,100 | 45,600 | 45,700 | 440 | 114.25 |
| 2009-09-09 | 46,400 | 47,000 | 46,400 | 46,800 | 12 | 117 |
| 2009-09-08 | 47,600 | 47,950 | 46,100 | 46,800 | 56 | 117 |
| 2009-09-07 | 48,100 | 48,700 | 48,000 | 48,000 | 31 | 120 |
| 2009-09-04 | 46,500 | 49,000 | 46,500 | 48,100 | 360 | 120.25 |
| 2009-09-03 | 46,300 | 47,350 | 46,100 | 47,100 | 75 | 117.75 |
| 2009-09-02 | 47,250 | 47,250 | 45,500 | 46,700 | 123 | 116.75 |
| 2009-09-01 | 46,100 | 46,750 | 46,050 | 46,450 | 86 | 116.13 |
| 2009-08-31 | 46,850 | 46,900 | 46,300 | 46,900 | 64 | 117.25 |
| 2009-08-28 | 46,600 | 46,900 | 46,550 | 46,900 | 99 | 117.25 |
| 2009-08-27 | 47,150 | 47,200 | 46,400 | 47,200 | 149 | 118 |
| 2009-08-26 | 47,400 | 47,400 | 46,500 | 47,000 | 147 | 117.50 |
| 2009-08-25 | 47,100 | 47,450 | 46,000 | 47,000 | 329 | 117.50 |
| 2009-08-24 | 47,000 | 47,250 | 46,800 | 47,250 | 133 | 118.13 |
| 2009-08-21 | 47,050 | 47,300 | 47,050 | 47,100 | 22 | 117.75 |
| 2009-08-20 | 47,100 | 47,400 | 47,000 | 47,100 | 36 | 117.75 |
| 2009-08-19 | 47,300 | 47,300 | 46,800 | 47,000 | 84 | 117.50 |
| 2009-08-18 | 47,300 | 47,800 | 47,300 | 47,500 | 63 | 118.75 |
| 2009-08-17 | 47,700 | 48,000 | 47,700 | 47,950 | 20 | 119.88 |
| 2009-08-14 | 48,600 | 48,600 | 47,400 | 47,400 | 15 | 118.50 |
| 2009-08-13 | 47,000 | 48,450 | 46,750 | 47,400 | 135 | 118.50 |
| 2009-08-12 | 47,250 | 47,500 | 46,800 | 47,000 | 179 | 117.50 |
| 2009-08-11 | 48,250 | 49,000 | 47,500 | 47,600 | 252 | 119 |
| 2009-08-10 | 49,400 | 49,400 | 48,600 | 48,600 | 102 | 121.50 |
| 2009-08-07 | 49,950 | 49,950 | 48,700 | 49,000 | 98 | 122.50 |
| 2009-08-06 | 49,250 | 50,100 | 49,250 | 50,000 | 31 | 125 |
| 2009-08-05 | 49,800 | 50,000 | 49,000 | 49,650 | 184 | 124.13 |
| 2009-08-04 | 49,900 | 50,300 | 49,400 | 49,400 | 211 | 123.50 |
| 2009-08-03 | 49,700 | 49,950 | 49,150 | 49,600 | 96 | 124 |
| 2009-07-31 | 50,800 | 50,900 | 49,000 | 49,300 | 70 | 123.25 |
| 2009-07-30 | 51,200 | 51,200 | 50,000 | 50,500 | 86 | 126.25 |
| 2009-07-29 | 51,000 | 51,500 | 50,200 | 50,200 | 213 | 125.50 |
| 2009-07-28 | 50,300 | 50,300 | 47,500 | 49,500 | 201 | 123.75 |
| 2009-07-27 | 50,000 | 50,000 | 48,800 | 49,500 | 142 | 123.75 |
| 2009-07-24 | 49,700 | 49,700 | 48,000 | 48,000 | 155 | 120 |
| 2009-07-23 | 48,000 | 48,100 | 47,450 | 48,100 | 24 | 120.25 |
| 2009-07-22 | 48,100 | 48,100 | 47,950 | 48,100 | 25 | 120.25 |
| 2009-07-21 | 47,300 | 48,150 | 47,300 | 48,100 | 18 | 120.25 |
| 2009-07-17 | 47,300 | 47,500 | 47,200 | 47,200 | 111 | 118 |
| 2009-07-16 | 47,850 | 48,150 | 47,700 | 47,700 | 25 | 119.25 |
| 2009-07-15 | 47,100 | 48,100 | 47,100 | 47,300 | 17 | 118.25 |
| 2009-07-14 | 46,600 | 48,400 | 46,600 | 47,250 | 44 | 118.13 |
| 2009-07-13 | 50,500 | 50,500 | 46,200 | 47,250 | 242 | 118.13 |
| 2009-07-10 | 49,950 | 50,700 | 49,950 | 50,500 | 425 | 126.25 |
| 2009-07-09 | 48,500 | 50,900 | 48,500 | 50,000 | 274 | 125 |
| 2009-07-08 | 48,500 | 48,900 | 47,500 | 48,900 | 193 | 122.25 |
| 2009-07-07 | 49,550 | 49,550 | 48,300 | 48,300 | 119 | 120.75 |
| 2009-07-06 | 49,850 | 49,950 | 48,700 | 49,950 | 39 | 124.88 |
| 2009-07-03 | 50,000 | 50,500 | 49,550 | 50,500 | 38 | 126.25 |
| 2009-07-02 | 50,900 | 50,900 | 49,500 | 50,000 | 81 | 125 |
| 2009-07-01 | 50,400 | 50,700 | 49,100 | 50,500 | 125 | 126.25 |
| 2009-06-30 | 52,000 | 52,000 | 50,100 | 51,400 | 119 | 128.50 |
| 2009-06-29 | 51,400 | 52,000 | 51,000 | 51,700 | 367 | 129.25 |
| 2009-06-26 | 51,000 | 51,000 | 50,300 | 50,900 | 46 | 127.25 |
| 2009-06-25 | 51,000 | 51,000 | 49,000 | 50,700 | 96 | 126.75 |
| 2009-06-24 | 48,250 | 51,000 | 48,250 | 50,500 | 165 | 126.25 |
| 2009-06-23 | 49,900 | 50,500 | 49,500 | 50,500 | 68 | 126.25 |
| 2009-06-22 | 50,200 | 51,800 | 50,200 | 51,000 | 169 | 127.50 |
| 2009-06-19 | 49,100 | 50,500 | 48,000 | 50,500 | 154 | 126.25 |
| 2009-06-18 | 51,300 | 51,300 | 49,900 | 50,000 | 52 | 125 |
| 2009-06-17 | 50,600 | 51,000 | 50,000 | 50,800 | 137 | 127 |
| 2009-06-16 | 52,000 | 52,000 | 49,600 | 49,900 | 110 | 124.75 |
| 2009-06-15 | 51,900 | 52,000 | 50,100 | 52,000 | 204 | 130 |
| 2009-06-12 | 53,500 | 53,500 | 50,500 | 51,900 | 319 | 129.75 |
| 2009-06-11 | 53,500 | 54,400 | 52,500 | 53,500 | 699 | 133.75 |
| 2009-06-10 | 49,950 | 50,700 | 47,200 | 50,700 | 408 | 126.75 |
| 2009-06-09 | 51,600 | 53,000 | 50,100 | 50,100 | 773 | 125.25 |
| 2009-06-08 | 53,000 | 55,000 | 51,100 | 54,600 | 1,223 | 136.50 |
| 2009-06-05 | 47,600 | 50,000 | 46,050 | 50,000 | 1,494 | 125 |
| 2009-06-04 | 43,000 | 46,000 | 41,500 | 46,000 | 560 | 115 |
| 2009-06-03 | 41,400 | 43,700 | 40,500 | 43,700 | 444 | 109.25 |
| 2009-06-02 | 41,000 | 41,150 | 40,050 | 40,600 | 404 | 101.50 |
| 2009-06-01 | 36,800 | 40,900 | 36,800 | 39,950 | 502 | 99.88 |
| 2009-05-29 | 37,700 | 37,700 | 36,300 | 36,900 | 144 | 92.25 |
| 2009-05-28 | 37,950 | 38,100 | 35,850 | 37,500 | 639 | 93.75 |
| 2009-05-27 | 39,500 | 39,500 | 38,150 | 38,900 | 198 | 97.25 |
| 2009-05-26 | 39,450 | 39,600 | 38,150 | 39,500 | 179 | 98.75 |
| 2009-05-25 | 37,600 | 38,000 | 36,650 | 37,850 | 322 | 94.63 |
| 2009-05-22 | 32,900 | 37,000 | 32,500 | 34,000 | 491 | 85 |
| 2009-05-21 | 33,050 | 33,050 | 33,000 | 33,000 | 12 | 82.50 |
| 2009-05-20 | 33,900 | 33,900 | 32,500 | 32,500 | 49 | 81.25 |
| 2009-05-19 | 33,550 | 34,000 | 33,000 | 33,500 | 77 | 83.75 |
| 2009-05-18 | 34,050 | 34,050 | 33,000 | 33,500 | 50 | 83.75 |
| 2009-05-15 | 34,050 | 34,500 | 33,800 | 34,000 | 59 | 85 |
| 2009-05-14 | 34,450 | 34,450 | 34,000 | 34,150 | 57 | 85.38 |
| 2009-05-13 | 35,050 | 35,050 | 34,250 | 34,900 | 78 | 87.25 |
| 2009-05-12 | 35,000 | 35,000 | 34,150 | 34,650 | 78 | 86.63 |
| 2009-05-11 | 34,650 | 35,700 | 34,650 | 35,500 | 119 | 88.75 |
| 2009-05-08 | 35,000 | 35,700 | 34,500 | 35,050 | 139 | 87.63 |
| 2009-05-07 | 35,800 | 35,800 | 34,700 | 35,800 | 158 | 89.50 |
| 2009-05-01 | 36,800 | 36,800 | 34,000 | 34,550 | 592 | 86.38 |
| 2009-04-30 | 32,000 | 34,000 | 32,000 | 34,000 | 692 | 85 |
| 2009-04-28 | 30,400 | 30,400 | 29,600 | 30,000 | 118 | 75 |
| 2009-04-27 | 30,450 | 30,450 | 29,800 | 30,000 | 173 | 75 |
| 2009-04-24 | 29,740 | 29,740 | 29,100 | 29,500 | 237 | 73.75 |
| 2009-04-23 | 29,330 | 29,330 | 28,570 | 29,140 | 40 | 72.85 |
| 2009-04-22 | 29,200 | 29,680 | 29,100 | 29,100 | 39 | 72.75 |
| 2009-04-21 | 29,150 | 29,150 | 28,400 | 28,970 | 52 | 72.43 |
| 2009-04-20 | 29,780 | 29,780 | 28,860 | 29,670 | 64 | 74.18 |
| 2009-04-17 | 29,020 | 29,180 | 28,700 | 29,180 | 81 | 72.95 |
| 2009-04-16 | 29,900 | 29,900 | 29,890 | 29,890 | 6 | 74.73 |
| 2009-04-15 | 29,900 | 29,900 | 29,010 | 29,850 | 78 | 74.63 |
| 2009-04-14 | 30,600 | 30,600 | 29,210 | 30,400 | 85 | 76 |
| 2009-04-13 | 29,190 | 29,900 | 29,150 | 29,900 | 78 | 74.75 |
| 2009-04-10 | 29,330 | 29,490 | 29,200 | 29,490 | 49 | 73.73 |
| 2009-04-09 | 28,800 | 29,320 | 28,800 | 29,300 | 55 | 73.25 |
| 2009-04-08 | 28,480 | 28,800 | 28,480 | 28,800 | 26 | 72 |
| 2009-04-07 | 28,490 | 28,780 | 28,300 | 28,310 | 109 | 70.78 |
| 2009-04-06 | 28,760 | 28,800 | 28,600 | 28,790 | 16 | 71.98 |
| 2009-04-03 | 28,800 | 29,400 | 28,500 | 28,750 | 65 | 71.88 |
| 2009-04-02 | 28,500 | 28,800 | 28,500 | 28,500 | 47 | 71.25 |
| 2009-04-01 | 28,480 | 28,480 | 27,900 | 28,310 | 42 | 70.78 |
| 2009-03-31 | 28,490 | 28,490 | 28,100 | 28,100 | 101 | 70.25 |
| 2009-03-30 | 28,220 | 28,590 | 27,900 | 28,590 | 87 | 71.48 |
| 2009-03-27 | 28,690 | 28,950 | 27,800 | 28,490 | 110 | 71.23 |
| 2009-03-26 | 28,490 | 28,680 | 27,600 | 28,390 | 118 | 70.98 |
| 2009-03-25 | 29,900 | 29,900 | 29,000 | 29,790 | 252 | 74.48 |
| 2009-03-24 | 30,000 | 30,500 | 29,500 | 30,000 | 149 | 75 |
| 2009-03-23 | 29,350 | 29,900 | 29,000 | 29,500 | 84 | 73.75 |
| 2009-03-19 | 28,250 | 28,790 | 28,000 | 28,750 | 61 | 71.88 |
| 2009-03-18 | 27,900 | 28,260 | 27,900 | 28,260 | 19 | 70.65 |
| 2009-03-17 | 27,800 | 28,100 | 27,300 | 27,960 | 26 | 69.90 |
| 2009-03-16 | 27,570 | 28,170 | 27,200 | 27,250 | 30 | 68.13 |
| 2009-03-13 | 27,700 | 27,900 | 27,300 | 27,870 | 5 | 69.68 |
| 2009-03-12 | 27,190 | 27,500 | 27,190 | 27,500 | 21 | 68.75 |
| 2009-03-11 | 27,000 | 27,500 | 27,000 | 27,490 | 19 | 68.73 |
| 2009-03-10 | 27,490 | 27,500 | 26,910 | 27,200 | 29 | 68 |
| 2009-03-09 | 27,500 | 27,920 | 27,300 | 27,600 | 46 | 69 |
| 2009-03-06 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 70 |
| 2009-03-05 | 28,000 | 28,400 | 27,900 | 28,390 | 9 | 70.98 |
| 2009-03-04 | 27,500 | 27,900 | 27,500 | 27,710 | 25 | 69.28 |
| 2009-03-03 | 28,500 | 28,500 | 27,500 | 27,500 | 48 | 68.75 |
| 2009-03-02 | 27,550 | 28,200 | 27,550 | 28,200 | 20 | 70.50 |
| 2009-02-27 | 28,500 | 28,500 | 27,550 | 27,550 | 42 | 68.88 |
| 2009-02-26 | 28,200 | 28,200 | 27,700 | 28,200 | 38 | 70.50 |
| 2009-02-25 | 28,550 | 28,550 | 26,500 | 27,800 | 69 | 69.50 |
| 2009-02-24 | 27,000 | 28,250 | 27,000 | 28,250 | 19 | 70.63 |
| 2009-02-23 | 27,100 | 27,400 | 27,000 | 27,400 | 39 | 68.50 |
| 2009-02-20 | 27,050 | 27,120 | 27,050 | 27,100 | 12 | 67.75 |
| 2009-02-19 | 27,350 | 27,400 | 27,350 | 27,350 | 13 | 68.38 |
| 2009-02-18 | 27,700 | 27,760 | 27,300 | 27,760 | 17 | 69.40 |
| 2009-02-17 | 28,100 | 28,250 | 27,510 | 27,510 | 12 | 68.78 |
| 2009-02-16 | 27,500 | 28,000 | 27,400 | 27,500 | 22 | 68.75 |
| 2009-02-13 | 27,200 | 27,500 | 27,200 | 27,500 | 9 | 68.75 |
| 2009-02-12 | 27,460 | 27,460 | 27,460 | 27,460 | 2 | 68.65 |
| 2009-02-10 | 27,530 | 27,600 | 27,300 | 27,490 | 49 | 68.73 |
| 2009-02-09 | 28,500 | 28,500 | 27,820 | 27,820 | 7 | 69.55 |
| 2009-02-06 | 27,800 | 28,500 | 27,650 | 28,500 | 26 | 71.25 |
| 2009-02-05 | 27,980 | 28,100 | 27,500 | 27,800 | 59 | 69.50 |
| 2009-02-04 | 28,300 | 28,800 | 28,000 | 28,600 | 22 | 71.50 |
| 2009-02-03 | 28,600 | 28,600 | 28,000 | 28,300 | 55 | 70.75 |
| 2009-02-02 | 28,000 | 28,300 | 27,920 | 28,300 | 19 | 70.75 |
| 2009-01-30 | 27,500 | 28,280 | 27,420 | 28,280 | 84 | 70.70 |
| 2009-01-29 | 27,400 | 27,760 | 27,360 | 27,760 | 67 | 69.40 |
| 2009-01-28 | 28,000 | 28,000 | 27,210 | 27,700 | 23 | 69.25 |
| 2009-01-27 | 27,900 | 28,290 | 27,510 | 28,290 | 126 | 70.73 |
| 2009-01-26 | 28,300 | 28,500 | 27,590 | 27,600 | 82 | 69 |
| 2009-01-23 | 28,790 | 28,790 | 27,700 | 27,700 | 73 | 69.25 |
| 2009-01-22 | 28,000 | 28,500 | 28,000 | 28,500 | 15 | 71.25 |
| 2009-01-21 | 27,810 | 28,100 | 27,810 | 28,100 | 40 | 70.25 |
| 2009-01-20 | 28,950 | 29,010 | 28,710 | 28,710 | 22 | 71.78 |
| 2009-01-19 | 28,200 | 28,920 | 27,690 | 28,920 | 11 | 72.30 |
| 2009-01-16 | 27,400 | 28,500 | 27,400 | 28,500 | 35 | 71.25 |
| 2009-01-15 | 27,500 | 28,400 | 27,310 | 28,300 | 55 | 70.75 |
| 2009-01-14 | 28,200 | 28,600 | 27,500 | 28,000 | 103 | 70 |
| 2009-01-13 | 29,000 | 29,000 | 28,490 | 28,490 | 16 | 71.23 |
| 2009-01-09 | 29,700 | 29,700 | 28,800 | 29,300 | 73 | 73.25 |
| 2009-01-08 | 29,480 | 29,480 | 29,400 | 29,400 | 14 | 73.50 |
| 2009-01-07 | 29,800 | 30,000 | 29,110 | 29,500 | 86 | 73.75 |
| 2009-01-06 | 29,990 | 30,200 | 29,600 | 30,200 | 73 | 75.50 |
| 2009-01-05 | 29,000 | 29,500 | 28,410 | 29,000 | 88 | 72.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
