4563 アンジェス(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 | 144,219 | 145,615 | 136,645 | 140,531 | 326 | 618.23 |
| 2009-12-29 | 138,240 | 143,521 | 136,645 | 142,325 | 468 | 626.12 |
| 2009-12-28 | 125,084 | 134,452 | 125,084 | 134,253 | 306 | 590.61 |
| 2009-12-25 | 120,000 | 126,978 | 120,000 | 125,084 | 263 | 550.28 |
| 2009-12-24 | 119,601 | 121,595 | 117,607 | 119,800 | 166 | 527.03 |
| 2009-12-22 | 122,592 | 122,592 | 120,099 | 120,099 | 126 | 528.35 |
| 2009-12-21 | 120,598 | 121,993 | 118,504 | 121,096 | 159 | 532.73 |
| 2009-12-18 | 119,601 | 122,392 | 119,601 | 121,495 | 70 | 534.49 |
| 2009-12-17 | 120,698 | 124,087 | 120,000 | 120,099 | 145 | 528.35 |
| 2009-12-16 | 119,800 | 123,788 | 118,205 | 120,099 | 138 | 528.35 |
| 2009-12-15 | 117,508 | 123,489 | 116,212 | 121,196 | 136 | 533.17 |
| 2009-12-14 | 120,000 | 121,595 | 114,719 | 119,501 | 92 | 525.72 |
| 2009-12-11 | 114,619 | 118,006 | 113,423 | 118,006 | 102 | 519.14 |
| 2009-12-10 | 110,632 | 117,807 | 109,635 | 116,610 | 159 | 513 |
| 2009-12-09 | 122,691 | 122,691 | 114,619 | 114,619 | 187 | 504.24 |
| 2009-12-08 | 127,078 | 127,576 | 122,691 | 122,691 | 85 | 539.75 |
| 2009-12-07 | 122,193 | 131,362 | 122,193 | 129,567 | 264 | 570 |
| 2009-12-04 | 119,601 | 122,293 | 118,106 | 122,093 | 189 | 537.12 |
| 2009-12-03 | 115,117 | 120,498 | 113,223 | 119,601 | 176 | 526.16 |
| 2009-12-02 | 111,628 | 117,607 | 111,628 | 116,710 | 109 | 513.44 |
| 2009-12-01 | 111,429 | 114,519 | 108,638 | 114,519 | 127 | 503.80 |
| 2009-11-30 | 110,332 | 112,426 | 108,638 | 108,638 | 128 | 477.93 |
| 2009-11-27 | 115,616 | 115,616 | 105,847 | 108,339 | 267 | 476.61 |
| 2009-11-26 | 130,465 | 130,564 | 114,719 | 119,601 | 640 | 526.16 |
| 2009-11-25 | 104,551 | 122,492 | 102,659 | 122,492 | 654 | 538.87 |
| 2009-11-24 | 110,532 | 114,519 | 101,662 | 102,559 | 115 | 451.18 |
| 2009-11-20 | 98,671 | 108,638 | 98,671 | 108,538 | 318 | 477.49 |
| 2009-11-19 | 99,668 | 99,668 | 95,681 | 98,671 | 171 | 434.08 |
| 2009-11-18 | 105,946 | 106,146 | 98,671 | 100,266 | 224 | 441.10 |
| 2009-11-17 | 113,124 | 115,516 | 104,152 | 105,946 | 116 | 466.08 |
| 2009-11-16 | 105,747 | 114,121 | 104,152 | 112,326 | 345 | 494.15 |
| 2009-11-13 | 109,037 | 109,435 | 98,472 | 101,762 | 247 | 447.68 |
| 2009-11-12 | 117,807 | 117,906 | 101,263 | 105,049 | 576 | 462.14 |
| 2009-11-11 | 119,601 | 122,392 | 118,106 | 119,800 | 170 | 527.03 |
| 2009-11-10 | 122,592 | 123,389 | 119,800 | 122,592 | 139 | 539.31 |
| 2009-11-09 | 123,289 | 124,087 | 123,090 | 123,190 | 42 | 541.94 |
| 2009-11-06 | 124,187 | 125,084 | 122,891 | 124,087 | 42 | 545.89 |
| 2009-11-05 | 124,685 | 126,579 | 123,688 | 124,386 | 85 | 547.21 |
| 2009-11-04 | 127,875 | 127,975 | 125,582 | 126,679 | 56 | 557.29 |
| 2009-11-02 | 125,383 | 129,567 | 124,884 | 127,875 | 79 | 562.56 |
| 2009-10-30 | 125,582 | 131,362 | 125,582 | 131,362 | 75 | 577.90 |
| 2009-10-29 | 124,884 | 124,884 | 121,595 | 123,090 | 167 | 541.50 |
| 2009-10-28 | 129,567 | 129,567 | 126,579 | 126,778 | 108 | 557.73 |
| 2009-10-27 | 133,056 | 133,156 | 129,866 | 130,564 | 146 | 574.38 |
| 2009-10-26 | 137,144 | 139,137 | 132,857 | 133,555 | 214 | 587.54 |
| 2009-10-23 | 141,926 | 142,524 | 135,748 | 137,642 | 188 | 605.52 |
| 2009-10-22 | 138,539 | 142,026 | 137,542 | 141,428 | 106 | 622.18 |
| 2009-10-21 | 140,531 | 140,531 | 137,742 | 138,838 | 103 | 610.78 |
| 2009-10-20 | 143,521 | 143,521 | 139,636 | 139,935 | 118 | 615.61 |
| 2009-10-19 | 139,536 | 144,518 | 138,041 | 143,521 | 91 | 631.39 |
| 2009-10-16 | 139,835 | 141,129 | 135,748 | 137,642 | 138 | 605.52 |
| 2009-10-15 | 142,225 | 144,020 | 139,835 | 140,730 | 97 | 619.11 |
| 2009-10-14 | 138,539 | 143,122 | 138,539 | 142,225 | 62 | 625.68 |
| 2009-10-13 | 141,129 | 143,023 | 137,542 | 139,536 | 88 | 613.85 |
| 2009-10-09 | 141,528 | 146,612 | 141,528 | 141,528 | 178 | 622.62 |
| 2009-10-08 | 142,126 | 147,010 | 141,627 | 141,727 | 100 | 623.49 |
| 2009-10-07 | 138,140 | 144,518 | 138,140 | 143,820 | 70 | 632.70 |
| 2009-10-06 | 136,845 | 140,531 | 136,545 | 139,038 | 94 | 611.66 |
| 2009-10-05 | 136,545 | 139,536 | 134,552 | 138,439 | 186 | 609.03 |
| 2009-10-02 | 141,528 | 142,325 | 134,552 | 137,642 | 342 | 605.52 |
| 2009-10-01 | 149,203 | 149,203 | 145,216 | 145,615 | 231 | 640.60 |
| 2009-09-30 | 152,889 | 154,484 | 147,509 | 152,194 | 150 | 669.54 |
| 2009-09-29 | 149,602 | 151,496 | 148,107 | 149,901 | 124 | 659.45 |
| 2009-09-28 | 149,502 | 150,998 | 146,013 | 148,107 | 148 | 651.56 |
| 2009-09-25 | 154,983 | 157,475 | 150,499 | 152,491 | 213 | 670.85 |
| 2009-09-24 | 159,369 | 161,064 | 156,478 | 156,777 | 115 | 689.70 |
| 2009-09-18 | 156,478 | 159,369 | 152,989 | 157,475 | 217 | 692.77 |
| 2009-09-17 | 162,061 | 164,353 | 154,684 | 161,363 | 316 | 709.88 |
| 2009-09-16 | 166,544 | 167,441 | 164,254 | 165,049 | 189 | 726.09 |
| 2009-09-15 | 169,734 | 169,734 | 162,061 | 166,544 | 255 | 732.67 |
| 2009-09-14 | 169,435 | 170,432 | 165,547 | 168,438 | 284 | 741 |
| 2009-09-11 | 161,463 | 165,248 | 159,469 | 163,955 | 269 | 721.28 |
| 2009-09-10 | 152,491 | 161,363 | 152,491 | 159,469 | 194 | 701.55 |
| 2009-09-09 | 157,375 | 157,375 | 154,484 | 154,684 | 186 | 680.49 |
| 2009-09-08 | 158,871 | 158,871 | 151,795 | 156,977 | 336 | 690.58 |
| 2009-09-07 | 157,575 | 161,463 | 154,484 | 156,777 | 316 | 689.70 |
| 2009-09-04 | 164,750 | 164,750 | 154,983 | 156,478 | 349 | 688.39 |
| 2009-09-03 | 163,556 | 165,747 | 160,466 | 161,064 | 270 | 708.56 |
| 2009-09-02 | 167,541 | 169,335 | 163,556 | 163,955 | 254 | 721.28 |
| 2009-09-01 | 171,429 | 172,924 | 169,635 | 169,934 | 99 | 747.58 |
| 2009-08-31 | 171,828 | 174,419 | 168,937 | 172,226 | 244 | 757.67 |
| 2009-08-28 | 173,423 | 173,423 | 168,538 | 168,837 | 122 | 742.76 |
| 2009-08-27 | 171,429 | 174,419 | 169,435 | 172,824 | 231 | 760.30 |
| 2009-08-26 | 177,308 | 177,408 | 168,139 | 170,432 | 298 | 749.77 |
| 2009-08-25 | 161,662 | 180,398 | 161,463 | 174,320 | 517 | 766.88 |
| 2009-08-24 | 160,167 | 162,858 | 160,167 | 162,360 | 202 | 714.26 |
| 2009-08-21 | 168,239 | 168,239 | 161,263 | 163,157 | 191 | 717.77 |
| 2009-08-20 | 162,559 | 164,850 | 161,662 | 162,858 | 149 | 716.45 |
| 2009-08-19 | 163,057 | 166,245 | 160,665 | 160,665 | 283 | 706.81 |
| 2009-08-18 | 165,647 | 167,441 | 161,961 | 162,958 | 267 | 716.89 |
| 2009-08-17 | 173,223 | 175,416 | 164,949 | 167,342 | 380 | 736.18 |
| 2009-08-14 | 169,136 | 172,426 | 169,036 | 172,426 | 107 | 758.55 |
| 2009-08-13 | 170,731 | 171,130 | 167,441 | 168,937 | 230 | 743.20 |
| 2009-08-12 | 167,541 | 170,930 | 166,943 | 168,538 | 84 | 741.44 |
| 2009-08-11 | 170,930 | 171,030 | 168,438 | 168,538 | 162 | 741.44 |
| 2009-08-10 | 171,030 | 171,927 | 168,438 | 170,930 | 179 | 751.97 |
| 2009-08-07 | 169,435 | 169,834 | 164,453 | 165,448 | 168 | 727.85 |
| 2009-08-06 | 168,339 | 170,831 | 167,541 | 168,638 | 113 | 741.88 |
| 2009-08-05 | 169,036 | 174,419 | 168,139 | 168,239 | 203 | 740.13 |
| 2009-08-04 | 178,205 | 178,205 | 168,438 | 172,027 | 212 | 756.79 |
| 2009-08-03 | 169,635 | 172,326 | 167,441 | 169,435 | 438 | 745.39 |
| 2009-07-31 | 183,887 | 187,177 | 173,124 | 174,519 | 519 | 767.75 |
| 2009-07-30 | 187,376 | 194,552 | 182,392 | 182,392 | 1,036 | 802.39 |
| 2009-07-29 | 172,924 | 187,975 | 169,535 | 185,881 | 1,260 | 817.74 |
| 2009-07-28 | 179,402 | 179,402 | 171,927 | 174,619 | 390 | 768.19 |
| 2009-07-27 | 171,728 | 182,392 | 171,728 | 179,601 | 1,225 | 790.11 |
| 2009-07-24 | 153,288 | 168,438 | 153,189 | 162,459 | 599 | 714.70 |
| 2009-07-23 | 156,279 | 157,276 | 151,696 | 152,989 | 238 | 673.04 |
| 2009-07-22 | 151,596 | 154,684 | 150,499 | 154,385 | 55 | 679.18 |
| 2009-07-21 | 154,285 | 157,276 | 151,496 | 151,596 | 83 | 666.91 |
| 2009-07-17 | 147,608 | 153,488 | 146,612 | 151,297 | 234 | 665.59 |
| 2009-07-16 | 146,512 | 153,488 | 144,518 | 150,599 | 321 | 662.52 |
| 2009-07-15 | 134,552 | 141,528 | 134,552 | 141,528 | 221 | 622.62 |
| 2009-07-14 | 136,545 | 141,528 | 134,153 | 135,549 | 240 | 596.32 |
| 2009-07-13 | 149,502 | 149,502 | 129,567 | 132,558 | 518 | 583.16 |
| 2009-07-10 | 152,491 | 156,877 | 150,300 | 153,986 | 320 | 677.42 |
| 2009-07-09 | 158,871 | 158,871 | 152,690 | 152,790 | 371 | 672.16 |
| 2009-07-08 | 160,466 | 164,453 | 158,970 | 161,662 | 241 | 711.19 |
| 2009-07-07 | 169,435 | 172,326 | 165,647 | 165,946 | 664 | 730.04 |
| 2009-07-06 | 154,484 | 168,438 | 154,385 | 166,046 | 592 | 730.48 |
| 2009-07-03 | 151,496 | 154,385 | 151,496 | 153,488 | 139 | 675.23 |
| 2009-07-02 | 154,285 | 157,475 | 149,801 | 157,375 | 236 | 692.33 |
| 2009-07-01 | 158,970 | 158,970 | 153,488 | 153,587 | 107 | 675.67 |
| 2009-06-30 | 156,977 | 158,970 | 152,989 | 153,189 | 212 | 673.92 |
| 2009-06-29 | 149,502 | 153,986 | 148,506 | 153,986 | 144 | 677.42 |
| 2009-06-26 | 149,502 | 152,393 | 146,512 | 149,004 | 100 | 655.51 |
| 2009-06-25 | 152,491 | 152,491 | 145,714 | 149,502 | 92 | 657.70 |
| 2009-06-24 | 144,020 | 148,506 | 143,721 | 148,406 | 219 | 652.88 |
| 2009-06-23 | 147,608 | 147,608 | 142,524 | 146,013 | 229 | 642.35 |
| 2009-06-22 | 147,608 | 155,481 | 147,608 | 151,496 | 160 | 666.47 |
| 2009-06-19 | 152,690 | 155,481 | 147,509 | 148,705 | 339 | 654.19 |
| 2009-06-18 | 159,967 | 161,463 | 152,690 | 152,989 | 566 | 673.04 |
| 2009-06-17 | 160,864 | 166,345 | 160,665 | 162,958 | 286 | 716.89 |
| 2009-06-16 | 170,930 | 172,426 | 160,466 | 166,843 | 620 | 733.99 |
| 2009-06-15 | 157,475 | 173,722 | 157,475 | 173,722 | 803 | 764.25 |
| 2009-06-12 | 153,986 | 154,385 | 148,406 | 153,089 | 338 | 673.48 |
| 2009-06-11 | 146,711 | 153,388 | 146,711 | 151,895 | 455 | 668.23 |
| 2009-06-10 | 141,228 | 146,113 | 139,636 | 145,914 | 441 | 641.91 |
| 2009-06-09 | 133,754 | 141,528 | 133,754 | 137,243 | 479 | 603.77 |
| 2009-06-08 | 128,471 | 137,542 | 127,676 | 135,748 | 261 | 597.19 |
| 2009-06-05 | 134,552 | 134,552 | 124,585 | 130,465 | 309 | 573.95 |
| 2009-06-04 | 136,446 | 136,446 | 133,854 | 134,053 | 127 | 589.73 |
| 2009-06-03 | 134,552 | 137,044 | 134,552 | 136,545 | 173 | 600.70 |
| 2009-06-02 | 137,343 | 138,539 | 134,053 | 135,947 | 263 | 598.07 |
| 2009-06-01 | 136,545 | 139,038 | 134,751 | 135,648 | 275 | 596.75 |
| 2009-05-29 | 137,343 | 138,439 | 131,960 | 133,555 | 243 | 587.54 |
| 2009-05-28 | 127,476 | 137,542 | 126,579 | 137,343 | 655 | 604.21 |
| 2009-05-27 | 128,571 | 129,069 | 126,081 | 128,770 | 255 | 566.49 |
| 2009-05-26 | 125,283 | 128,969 | 123,888 | 128,471 | 243 | 565.18 |
| 2009-05-25 | 128,571 | 128,571 | 123,588 | 123,588 | 238 | 543.70 |
| 2009-05-22 | 116,112 | 125,582 | 116,112 | 122,592 | 544 | 539.31 |
| 2009-05-21 | 116,311 | 117,209 | 115,117 | 116,112 | 138 | 510.81 |
| 2009-05-20 | 118,006 | 118,006 | 115,815 | 115,913 | 118 | 509.93 |
| 2009-05-19 | 117,707 | 118,604 | 115,815 | 116,610 | 145 | 513 |
| 2009-05-18 | 117,009 | 120,797 | 114,719 | 117,607 | 152 | 517.38 |
| 2009-05-15 | 114,619 | 119,601 | 114,121 | 116,710 | 90 | 513.44 |
| 2009-05-14 | 120,498 | 120,797 | 111,628 | 116,610 | 121 | 513 |
| 2009-05-13 | 120,997 | 122,492 | 119,701 | 121,096 | 88 | 532.73 |
| 2009-05-12 | 124,486 | 124,585 | 120,698 | 120,997 | 94 | 532.30 |
| 2009-05-11 | 121,794 | 124,884 | 121,794 | 122,392 | 122 | 538.43 |
| 2009-05-08 | 121,595 | 124,585 | 119,701 | 121,595 | 206 | 534.93 |
| 2009-05-07 | 129,567 | 130,465 | 119,601 | 120,797 | 399 | 531.42 |
| 2009-05-01 | 110,033 | 124,386 | 107,242 | 119,601 | 475 | 526.16 |
| 2009-04-30 | 112,924 | 115,616 | 105,647 | 109,635 | 395 | 482.31 |
| 2009-04-28 | 129,368 | 136,545 | 113,622 | 114,918 | 1,065 | 505.55 |
| 2009-04-27 | 125,383 | 125,383 | 125,383 | 125,383 | 333 | 551.59 |
| 2009-04-24 | 101,662 | 106,146 | 101,662 | 105,448 | 218 | 463.89 |
| 2009-04-23 | 99,967 | 100,665 | 99,170 | 99,668 | 142 | 438.47 |
| 2009-04-22 | 98,572 | 101,762 | 98,572 | 99,868 | 105 | 439.35 |
| 2009-04-21 | 99,469 | 100,167 | 97,874 | 98,173 | 191 | 431.89 |
| 2009-04-20 | 103,653 | 103,653 | 100,167 | 101,064 | 69 | 444.61 |
| 2009-04-17 | 100,266 | 103,653 | 100,266 | 103,556 | 109 | 455.57 |
| 2009-04-16 | 105,248 | 105,248 | 99,668 | 99,668 | 181 | 438.47 |
| 2009-04-15 | 105,747 | 108,438 | 99,967 | 101,861 | 248 | 448.11 |
| 2009-04-14 | 95,182 | 104,949 | 94,983 | 104,949 | 432 | 461.70 |
| 2009-04-13 | 95,681 | 99,768 | 94,784 | 94,983 | 308 | 417.85 |
| 2009-04-10 | 101,463 | 102,659 | 100,665 | 100,665 | 189 | 442.85 |
| 2009-04-09 | 101,662 | 104,451 | 101,662 | 101,961 | 141 | 448.55 |
| 2009-04-08 | 104,650 | 104,650 | 102,759 | 102,958 | 39 | 452.94 |
| 2009-04-07 | 103,653 | 105,149 | 101,662 | 104,949 | 105 | 461.70 |
| 2009-04-06 | 104,451 | 105,049 | 102,360 | 102,459 | 158 | 450.74 |
| 2009-04-03 | 104,949 | 104,949 | 102,360 | 102,360 | 130 | 450.31 |
| 2009-04-02 | 102,360 | 105,448 | 102,160 | 102,360 | 120 | 450.31 |
| 2009-04-01 | 103,653 | 104,351 | 99,967 | 104,351 | 119 | 459.07 |
| 2009-03-31 | 104,650 | 107,442 | 103,753 | 106,744 | 188 | 469.59 |
| 2009-03-30 | 106,146 | 107,641 | 103,653 | 103,653 | 240 | 456 |
| 2009-03-27 | 102,659 | 111,529 | 102,659 | 108,139 | 319 | 475.73 |
| 2009-03-26 | 98,073 | 102,659 | 96,877 | 100,665 | 327 | 442.85 |
| 2009-03-25 | 96,578 | 97,475 | 94,784 | 95,083 | 233 | 418.29 |
| 2009-03-24 | 96,578 | 99,170 | 95,282 | 98,572 | 228 | 433.64 |
| 2009-03-23 | 92,790 | 94,684 | 88,805 | 94,584 | 310 | 416.10 |
| 2009-03-19 | 88,107 | 97,475 | 87,808 | 94,784 | 350 | 416.98 |
| 2009-03-18 | 92,690 | 99,469 | 90,200 | 91,098 | 632 | 400.76 |
| 2009-03-17 | 108,139 | 118,704 | 103,653 | 106,644 | 1,068 | 469.15 |
| 2009-03-16 | 99,170 | 100,167 | 97,774 | 100,167 | 396 | 440.66 |
| 2009-03-13 | 84,219 | 90,200 | 83,222 | 90,200 | 847 | 396.81 |
| 2009-03-12 | 73,256 | 80,232 | 70,963 | 80,232 | 1,184 | 352.96 |
| 2009-03-11 | 67,773 | 70,265 | 66,878 | 70,265 | 426 | 309.11 |
| 2009-03-10 | 62,791 | 65,283 | 62,791 | 65,283 | 480 | 287.20 |
| 2009-03-09 | 64,486 | 64,885 | 60,199 | 60,299 | 505 | 265.27 |
| 2009-03-06 | 69,767 | 71,761 | 64,785 | 64,984 | 641 | 285.88 |
| 2009-03-05 | 72,558 | 74,552 | 70,265 | 70,465 | 514 | 309.99 |
| 2009-03-04 | 71,761 | 78,739 | 69,568 | 75,549 | 476 | 332.36 |
| 2009-03-03 | 75,250 | 76,745 | 71,761 | 72,757 | 503 | 320.08 |
| 2009-03-02 | 79,237 | 79,237 | 73,754 | 76,247 | 560 | 335.43 |
| 2009-02-27 | 87,409 | 88,506 | 80,730 | 80,730 | 393 | 355.15 |
| 2009-02-26 | 87,808 | 89,702 | 87,010 | 87,908 | 95 | 386.73 |
| 2009-02-25 | 87,210 | 90,200 | 87,210 | 89,503 | 135 | 393.75 |
| 2009-02-24 | 86,313 | 88,406 | 86,313 | 87,010 | 101 | 382.78 |
| 2009-02-23 | 90,998 | 90,998 | 86,711 | 88,705 | 253 | 390.24 |
| 2009-02-20 | 89,602 | 92,291 | 87,808 | 90,001 | 246 | 395.94 |
| 2009-02-19 | 88,306 | 93,587 | 88,107 | 88,605 | 280 | 389.80 |
| 2009-02-18 | 79,833 | 89,602 | 79,833 | 88,506 | 482 | 389.36 |
| 2009-02-17 | 85,714 | 86,711 | 79,833 | 80,830 | 729 | 355.59 |
| 2009-02-16 | 98,671 | 98,671 | 88,306 | 89,403 | 1,077 | 393.31 |
| 2009-02-13 | 104,252 | 105,348 | 99,668 | 101,562 | 388 | 446.80 |
| 2009-02-12 | 98,273 | 104,650 | 97,675 | 103,257 | 697 | 454.25 |
| 2009-02-10 | 108,139 | 112,725 | 102,160 | 102,260 | 1,806 | 449.87 |
| 2009-02-09 | 122,093 | 124,785 | 122,093 | 122,093 | 589 | 537.12 |
| 2009-02-06 | 140,531 | 142,325 | 140,134 | 142,026 | 85 | 624.81 |
| 2009-02-05 | 145,515 | 145,515 | 140,431 | 142,225 | 79 | 625.68 |
| 2009-02-04 | 143,621 | 148,306 | 140,531 | 144,418 | 147 | 635.33 |
| 2009-02-03 | 142,624 | 146,512 | 142,524 | 142,524 | 108 | 627 |
| 2009-02-02 | 146,911 | 149,502 | 141,627 | 142,524 | 201 | 627 |
| 2009-01-30 | 152,491 | 153,986 | 145,116 | 147,010 | 198 | 646.73 |
| 2009-01-29 | 154,086 | 155,880 | 149,801 | 153,488 | 104 | 675.23 |
| 2009-01-28 | 144,319 | 156,977 | 143,023 | 153,488 | 210 | 675.23 |
| 2009-01-27 | 142,524 | 149,303 | 141,627 | 144,319 | 87 | 634.90 |
| 2009-01-26 | 145,515 | 147,509 | 140,531 | 143,521 | 73 | 631.39 |
| 2009-01-23 | 147,309 | 147,309 | 142,026 | 143,521 | 72 | 631.39 |
| 2009-01-22 | 149,602 | 149,602 | 142,026 | 146,512 | 74 | 644.54 |
| 2009-01-21 | 147,010 | 152,393 | 141,528 | 147,808 | 78 | 650.25 |
| 2009-01-20 | 154,385 | 154,385 | 146,312 | 147,010 | 145 | 646.73 |
| 2009-01-19 | 154,784 | 158,472 | 151,496 | 154,484 | 97 | 679.62 |
| 2009-01-16 | 157,176 | 157,874 | 149,801 | 152,491 | 80 | 670.85 |
| 2009-01-15 | 159,469 | 159,568 | 153,488 | 154,484 | 142 | 679.62 |
| 2009-01-14 | 160,565 | 167,242 | 160,466 | 162,659 | 288 | 715.58 |
| 2009-01-13 | 159,469 | 166,445 | 156,678 | 160,565 | 369 | 706.37 |
| 2009-01-09 | 149,502 | 163,456 | 147,509 | 162,958 | 334 | 716.89 |
| 2009-01-08 | 148,805 | 154,185 | 147,010 | 150,499 | 118 | 662.08 |
| 2009-01-07 | 151,496 | 154,983 | 144,518 | 151,596 | 235 | 666.91 |
| 2009-01-06 | 138,439 | 152,690 | 134,452 | 151,197 | 356 | 665.15 |
| 2009-01-05 | 135,549 | 138,340 | 133,555 | 136,545 | 128 | 600.70 |
分割・併合履歴 ： [2014-10-20]1株→0.964株 [2014-07-29]1株→1.179株 [2013-12-26]1株→100株 [2013-06-26]1株→2株