4570 (株)免疫生物研究所 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 | 1,242 | 1,242 | 1,210 | 1,220 | 1,050 | 122 |
| 2009-12-29 | 1,252 | 1,260 | 1,240 | 1,245 | 760 | 124.50 |
| 2009-12-28 | 1,290 | 1,290 | 1,240 | 1,250 | 1,180 | 125 |
| 2009-12-25 | 1,285 | 1,300 | 1,275 | 1,297 | 1,360 | 129.70 |
| 2009-12-24 | 1,260 | 1,299 | 1,260 | 1,280 | 1,040 | 128 |
| 2009-12-22 | 1,280 | 1,340 | 1,265 | 1,280 | 1,340 | 128 |
| 2009-12-21 | 1,270 | 1,290 | 1,223 | 1,260 | 1,020 | 126 |
| 2009-12-18 | 1,350 | 1,350 | 1,280 | 1,290 | 1,140 | 129 |
| 2009-12-17 | 1,280 | 1,385 | 1,241 | 1,380 | 1,850 | 138 |
| 2009-12-16 | 1,240 | 1,280 | 1,215 | 1,280 | 610 | 128 |
| 2009-12-15 | 1,280 | 1,280 | 1,200 | 1,240 | 540 | 124 |
| 2009-12-14 | 1,310 | 1,310 | 1,203 | 1,290 | 2,320 | 129 |
| 2009-12-11 | 1,300 | 1,390 | 1,285 | 1,310 | 2,880 | 131 |
| 2009-12-10 | 1,278 | 1,303 | 1,263 | 1,271 | 670 | 127.10 |
| 2009-12-09 | 1,320 | 1,360 | 1,252 | 1,258 | 2,600 | 125.80 |
| 2009-12-08 | 1,411 | 1,431 | 1,300 | 1,325 | 4,320 | 132.50 |
| 2009-12-07 | 1,310 | 1,410 | 1,270 | 1,410 | 6,000 | 141 |
| 2009-12-04 | 1,244 | 1,250 | 1,210 | 1,210 | 1,980 | 121 |
| 2009-12-03 | 1,265 | 1,265 | 1,181 | 1,202 | 2,520 | 120.20 |
| 2009-12-02 | 1,259 | 1,259 | 1,225 | 1,235 | 840 | 123.50 |
| 2009-12-01 | 1,187 | 1,235 | 1,160 | 1,200 | 1,380 | 120 |
| 2009-11-30 | 1,151 | 1,197 | 1,141 | 1,190 | 1,350 | 119 |
| 2009-11-27 | 1,250 | 1,250 | 1,120 | 1,230 | 3,230 | 123 |
| 2009-11-26 | 1,301 | 1,340 | 1,240 | 1,251 | 1,840 | 125.10 |
| 2009-11-25 | 1,428 | 1,428 | 1,288 | 1,340 | 11,900 | 134 |
| 2009-11-24 | 1,202 | 1,368 | 1,202 | 1,368 | 8,530 | 136.80 |
| 2009-11-20 | 1,140 | 1,168 | 1,101 | 1,168 | 2,700 | 116.80 |
| 2009-11-19 | 1,148 | 1,148 | 1,110 | 1,121 | 1,310 | 112.10 |
| 2009-11-18 | 1,122 | 1,170 | 1,110 | 1,135 | 2,570 | 113.50 |
| 2009-11-17 | 1,200 | 1,200 | 1,100 | 1,100 | 2,680 | 110 |
| 2009-11-16 | 1,182 | 1,182 | 1,130 | 1,160 | 4,280 | 116 |
| 2009-11-13 | 1,300 | 1,372 | 1,258 | 1,260 | 5,280 | 126 |
| 2009-11-12 | 1,420 | 1,420 | 1,340 | 1,374 | 4,500 | 137.40 |
| 2009-11-11 | 1,388 | 1,425 | 1,365 | 1,425 | 1,650 | 142.50 |
| 2009-11-10 | 1,370 | 1,376 | 1,335 | 1,360 | 2,330 | 136 |
| 2009-11-09 | 1,377 | 1,377 | 1,316 | 1,339 | 3,340 | 133.90 |
| 2009-11-06 | 1,420 | 1,444 | 1,391 | 1,407 | 6,020 | 140.70 |
| 2009-11-05 | 1,510 | 1,510 | 1,445 | 1,480 | 4,270 | 148 |
| 2009-11-04 | 1,561 | 1,561 | 1,520 | 1,521 | 3,650 | 152.10 |
| 2009-11-02 | 1,550 | 1,640 | 1,550 | 1,600 | 2,440 | 160 |
| 2009-10-30 | 1,614 | 1,650 | 1,587 | 1,612 | 3,310 | 161.20 |
| 2009-10-29 | 1,660 | 1,663 | 1,500 | 1,586 | 9,460 | 158.60 |
| 2009-10-28 | 1,725 | 1,725 | 1,661 | 1,697 | 4,700 | 169.70 |
| 2009-10-27 | 1,660 | 1,830 | 1,660 | 1,745 | 17,550 | 174.50 |
| 2009-10-26 | 2,020 | 2,050 | 1,995 | 2,000 | 1,230 | 200 |
| 2009-10-23 | 2,080 | 2,090 | 1,986 | 2,000 | 2,170 | 200 |
| 2009-10-22 | 1,987 | 2,045 | 1,967 | 2,045 | 1,660 | 204.50 |
| 2009-10-21 | 1,980 | 2,010 | 1,980 | 1,987 | 2,130 | 198.70 |
| 2009-10-20 | 2,025 | 2,025 | 2,000 | 2,025 | 1,280 | 202.50 |
| 2009-10-19 | 2,080 | 2,085 | 2,020 | 2,025 | 2,280 | 202.50 |
| 2009-10-16 | 2,050 | 2,090 | 1,980 | 2,090 | 1,990 | 209 |
| 2009-10-15 | 2,035 | 2,065 | 2,010 | 2,010 | 1,130 | 201 |
| 2009-10-14 | 2,100 | 2,100 | 2,010 | 2,025 | 1,420 | 202.50 |
| 2009-10-13 | 2,150 | 2,150 | 2,010 | 2,030 | 2,270 | 203 |
| 2009-10-09 | 2,035 | 2,115 | 2,000 | 2,115 | 3,050 | 211.50 |
| 2009-10-08 | 2,100 | 2,100 | 2,000 | 2,065 | 3,580 | 206.50 |
| 2009-10-07 | 2,085 | 2,085 | 1,904 | 2,075 | 5,710 | 207.50 |
| 2009-10-06 | 1,836 | 1,895 | 1,805 | 1,860 | 5,990 | 186 |
| 2009-10-05 | 2,000 | 2,000 | 1,866 | 1,925 | 2,880 | 192.50 |
| 2009-10-02 | 2,005 | 2,025 | 1,910 | 2,025 | 4,350 | 202.50 |
| 2009-10-01 | 2,200 | 2,200 | 2,015 | 2,040 | 5,310 | 204 |
| 2009-09-30 | 2,400 | 2,450 | 2,200 | 2,250 | 22,010 | 225 |
| 2009-09-29 | 2,010 | 2,200 | 2,010 | 2,200 | 7,070 | 220 |
| 2009-09-28 | 2,090 | 2,100 | 1,819 | 1,900 | 5,790 | 190 |
| 2009-09-25 | 2,115 | 2,115 | 1,963 | 2,020 | 5,270 | 202 |
| 2009-09-24 | 2,250 | 2,325 | 2,085 | 2,125 | 5,500 | 212.50 |
| 2009-09-18 | 2,270 | 2,390 | 2,230 | 2,250 | 6,000 | 225 |
| 2009-09-17 | 2,300 | 2,575 | 2,140 | 2,430 | 29,360 | 243 |
| 2009-09-16 | 2,400 | 2,460 | 2,330 | 2,330 | 5,790 | 233 |
| 2009-09-15 | 2,540 | 2,540 | 2,320 | 2,360 | 8,280 | 236 |
| 2009-09-14 | 2,520 | 2,560 | 2,505 | 2,520 | 4,240 | 252 |
| 2009-09-11 | 2,550 | 2,610 | 2,525 | 2,585 | 6,100 | 258.50 |
| 2009-09-10 | 2,520 | 2,590 | 2,505 | 2,560 | 6,790 | 256 |
| 2009-09-09 | 2,590 | 2,600 | 2,520 | 2,600 | 5,700 | 260 |
| 2009-09-08 | 2,680 | 2,680 | 2,505 | 2,515 | 5,460 | 251.50 |
| 2009-09-07 | 2,675 | 2,700 | 2,550 | 2,650 | 14,790 | 265 |
| 2009-09-04 | 2,735 | 2,820 | 2,710 | 2,710 | 5,870 | 271 |
| 2009-09-03 | 2,760 | 2,835 | 2,705 | 2,770 | 9,100 | 277 |
| 2009-09-02 | 2,750 | 2,835 | 2,750 | 2,800 | 8,770 | 280 |
| 2009-09-01 | 2,780 | 2,960 | 2,770 | 2,855 | 17,470 | 285.50 |
| 2009-08-31 | 3,030 | 3,150 | 2,805 | 2,850 | 64,090 | 285 |
| 2009-08-28 | 2,810 | 2,845 | 2,670 | 2,750 | 16,070 | 275 |
| 2009-08-27 | 2,980 | 2,990 | 2,700 | 2,845 | 28,190 | 284.50 |
| 2009-08-26 | 3,090 | 3,280 | 3,010 | 3,050 | 49,910 | 305 |
| 2009-08-25 | 3,060 | 3,170 | 2,955 | 3,040 | 42,740 | 304 |
| 2009-08-24 | 2,715 | 3,160 | 2,540 | 3,160 | 83,320 | 316 |
| 2009-08-21 | 2,790 | 3,180 | 2,650 | 2,760 | 75,720 | 276 |
| 2009-08-20 | 2,880 | 2,880 | 2,880 | 2,880 | 4,940 | 288 |
| 2009-08-19 | 2,200 | 2,480 | 2,190 | 2,480 | 26,350 | 248 |
| 2009-08-18 | 2,140 | 2,190 | 1,973 | 2,080 | 42,920 | 208 |
| 2009-08-17 | 1,701 | 1,966 | 1,701 | 1,966 | 12,730 | 196.60 |
| 2009-08-14 | 1,678 | 1,678 | 1,651 | 1,666 | 2,040 | 166.60 |
| 2009-08-13 | 1,672 | 1,678 | 1,663 | 1,673 | 1,740 | 167.30 |
| 2009-08-12 | 1,660 | 1,687 | 1,650 | 1,667 | 420 | 166.70 |
| 2009-08-11 | 1,680 | 1,680 | 1,645 | 1,660 | 950 | 166 |
| 2009-08-10 | 1,690 | 1,690 | 1,640 | 1,642 | 1,540 | 164.20 |
| 2009-08-07 | 1,690 | 1,690 | 1,651 | 1,652 | 490 | 165.20 |
| 2009-08-06 | 1,643 | 1,690 | 1,635 | 1,690 | 1,120 | 169 |
| 2009-08-05 | 1,650 | 1,690 | 1,640 | 1,643 | 2,830 | 164.30 |
| 2009-08-04 | 1,777 | 1,777 | 1,711 | 1,720 | 600 | 172 |
| 2009-08-03 | 1,740 | 1,787 | 1,710 | 1,721 | 2,690 | 172.10 |
| 2009-07-31 | 1,710 | 1,750 | 1,710 | 1,740 | 640 | 174 |
| 2009-07-30 | 1,790 | 1,790 | 1,720 | 1,770 | 930 | 177 |
| 2009-07-29 | 1,759 | 1,790 | 1,706 | 1,775 | 3,340 | 177.50 |
| 2009-07-28 | 1,710 | 1,756 | 1,710 | 1,750 | 870 | 175 |
| 2009-07-27 | 1,705 | 1,757 | 1,685 | 1,710 | 1,820 | 171 |
| 2009-07-24 | 1,681 | 1,725 | 1,681 | 1,685 | 940 | 168.50 |
| 2009-07-23 | 1,681 | 1,710 | 1,681 | 1,690 | 220 | 169 |
| 2009-07-22 | 1,690 | 1,700 | 1,677 | 1,690 | 940 | 169 |
| 2009-07-21 | 1,677 | 1,700 | 1,677 | 1,678 | 620 | 167.80 |
| 2009-07-17 | 1,640 | 1,670 | 1,630 | 1,660 | 1,330 | 166 |
| 2009-07-16 | 1,670 | 1,680 | 1,632 | 1,670 | 650 | 167 |
| 2009-07-15 | 1,560 | 1,650 | 1,560 | 1,590 | 830 | 159 |
| 2009-07-14 | 1,590 | 1,615 | 1,555 | 1,610 | 1,070 | 161 |
| 2009-07-13 | 1,780 | 1,780 | 1,530 | 1,530 | 3,370 | 153 |
| 2009-07-10 | 1,750 | 1,791 | 1,709 | 1,738 | 1,870 | 173.80 |
| 2009-07-09 | 1,720 | 1,800 | 1,720 | 1,750 | 1,700 | 175 |
| 2009-07-08 | 1,792 | 1,792 | 1,711 | 1,760 | 3,450 | 176 |
| 2009-07-07 | 1,848 | 1,848 | 1,791 | 1,800 | 1,730 | 180 |
| 2009-07-06 | 1,830 | 1,848 | 1,790 | 1,848 | 2,690 | 184.80 |
| 2009-07-03 | 1,830 | 1,830 | 1,755 | 1,830 | 3,570 | 183 |
| 2009-07-02 | 1,830 | 1,850 | 1,803 | 1,850 | 4,190 | 185 |
| 2009-07-01 | 1,980 | 1,980 | 1,849 | 1,870 | 15,370 | 187 |
| 2009-06-30 | 1,707 | 1,788 | 1,707 | 1,788 | 3,590 | 178.80 |
| 2009-06-29 | 1,788 | 1,788 | 1,672 | 1,707 | 3,640 | 170.70 |
| 2009-06-26 | 1,705 | 1,900 | 1,705 | 1,788 | 15,270 | 178.80 |
| 2009-06-25 | 1,650 | 1,680 | 1,610 | 1,679 | 3,400 | 167.90 |
| 2009-06-24 | 1,680 | 1,690 | 1,651 | 1,657 | 1,200 | 165.70 |
| 2009-06-23 | 1,700 | 1,715 | 1,652 | 1,670 | 3,040 | 167 |
| 2009-06-22 | 1,700 | 1,760 | 1,700 | 1,705 | 4,070 | 170.50 |
| 2009-06-19 | 1,800 | 1,850 | 1,711 | 1,760 | 3,550 | 176 |
| 2009-06-18 | 1,810 | 1,900 | 1,750 | 1,848 | 3,520 | 184.80 |
| 2009-06-17 | 1,820 | 2,020 | 1,730 | 1,900 | 6,180 | 190 |
| 2009-06-16 | 1,890 | 1,950 | 1,855 | 1,880 | 7,700 | 188 |
| 2009-06-15 | 2,165 | 2,245 | 1,965 | 2,020 | 34,990 | 202 |
| 2009-06-12 | 1,680 | 1,965 | 1,655 | 1,965 | 35,040 | 196.50 |
| 2009-06-11 | 1,636 | 1,665 | 1,631 | 1,665 | 3,690 | 166.50 |
| 2009-06-10 | 1,630 | 1,675 | 1,625 | 1,640 | 6,440 | 164 |
| 2009-06-09 | 1,656 | 1,670 | 1,620 | 1,660 | 6,000 | 166 |
| 2009-06-08 | 1,742 | 1,775 | 1,620 | 1,655 | 9,210 | 165.50 |
| 2009-06-05 | 1,800 | 1,800 | 1,651 | 1,701 | 25,410 | 170.10 |
| 2009-06-04 | 1,890 | 1,890 | 1,890 | 1,890 | 3,030 | 189 |
| 2009-06-03 | 1,420 | 1,590 | 1,375 | 1,590 | 10,700 | 159 |
| 2009-06-02 | 1,420 | 1,420 | 1,350 | 1,390 | 7,790 | 139 |
| 2009-06-01 | 1,500 | 1,530 | 1,401 | 1,430 | 4,780 | 143 |
| 2009-05-29 | 1,501 | 1,560 | 1,460 | 1,500 | 7,980 | 150 |
| 2009-05-28 | 1,501 | 1,541 | 1,501 | 1,530 | 5,850 | 153 |
| 2009-05-27 | 1,730 | 1,730 | 1,571 | 1,595 | 7,440 | 159.50 |
| 2009-05-26 | 1,550 | 1,630 | 1,532 | 1,550 | 9,710 | 155 |
| 2009-05-25 | 1,600 | 1,660 | 1,600 | 1,603 | 9,590 | 160.30 |
| 2009-05-22 | 1,719 | 1,870 | 1,580 | 1,750 | 19,490 | 175 |
| 2009-05-21 | 1,901 | 1,940 | 1,660 | 1,720 | 14,280 | 172 |
| 2009-05-20 | 1,905 | 1,980 | 1,820 | 1,940 | 13,170 | 194 |
| 2009-05-19 | 2,200 | 2,200 | 1,870 | 2,005 | 39,230 | 200.50 |
| 2009-05-18 | 1,860 | 2,190 | 1,860 | 2,190 | 32,770 | 219 |
| 2009-05-15 | 1,890 | 1,890 | 1,890 | 1,890 | 1,630 | 189 |
| 2009-05-14 | 3,000 | 3,000 | 2,290 | 2,290 | 27,450 | 229 |
| 2009-05-13 | 2,690 | 2,690 | 2,690 | 2,690 | 16,840 | 269 |
| 2009-05-12 | 2,290 | 2,290 | 2,290 | 2,290 | 5,670 | 229 |
| 2009-05-11 | 1,990 | 1,990 | 1,990 | 1,990 | 5,270 | 199 |
| 2009-05-08 | 1,690 | 1,690 | 1,690 | 1,690 | 19,670 | 169 |
| 2009-05-07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,560 | 149 |
| 2009-05-01 | 1,290 | 1,290 | 1,290 | 1,290 | 11,540 | 129 |
| 2009-04-30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,270 | 109 |
| 2009-04-28 | 900 | 990 | 900 | 990 | 4,170 | 99 |
| 2009-04-27 | 875 | 918 | 875 | 890 | 1,910 | 89 |
| 2009-04-24 | 862 | 869 | 845 | 869 | 370 | 86.90 |
| 2009-04-23 | 835 | 859 | 805 | 859 | 250 | 85.90 |
| 2009-04-22 | 849 | 850 | 840 | 840 | 500 | 84 |
| 2009-04-21 | 850 | 880 | 850 | 850 | 220 | 85 |
| 2009-04-20 | 880 | 890 | 850 | 889 | 120 | 88.90 |
| 2009-04-17 | 910 | 934 | 822 | 880 | 1,170 | 88 |
| 2009-04-16 | 851 | 900 | 851 | 900 | 1,810 | 90 |
| 2009-04-15 | 845 | 860 | 845 | 846 | 2,720 | 84.60 |
| 2009-04-14 | 837 | 837 | 813 | 837 | 1,350 | 83.70 |
| 2009-04-13 | 825 | 825 | 820 | 820 | 310 | 82 |
| 2009-04-10 | 829 | 835 | 820 | 835 | 320 | 83.50 |
| 2009-04-09 | 830 | 830 | 810 | 830 | 90 | 83 |
| 2009-04-08 | 815 | 820 | 810 | 820 | 820 | 82 |
| 2009-04-07 | 830 | 830 | 820 | 820 | 30 | 82 |
| 2009-04-06 | 834 | 834 | 830 | 830 | 250 | 83 |
| 2009-04-03 | 838 | 838 | 812 | 812 | 500 | 81.20 |
| 2009-04-02 | 840 | 840 | 811 | 811 | 1,130 | 81.10 |
| 2009-04-01 | 840 | 840 | 816 | 820 | 170 | 82 |
| 2009-03-31 | 835 | 840 | 812 | 840 | 500 | 84 |
| 2009-03-30 | 834 | 834 | 817 | 817 | 170 | 81.70 |
| 2009-03-27 | 821 | 827 | 816 | 827 | 100 | 82.70 |
| 2009-03-26 | 840 | 840 | 837 | 837 | 290 | 83.70 |
| 2009-03-25 | 811 | 821 | 811 | 820 | 270 | 82 |
| 2009-03-24 | 820 | 840 | 810 | 810 | 640 | 81 |
| 2009-03-23 | 840 | 840 | 835 | 840 | 220 | 84 |
| 2009-03-19 | 840 | 840 | 835 | 840 | 240 | 84 |
| 2009-03-18 | 830 | 840 | 820 | 840 | 250 | 84 |
| 2009-03-17 | 830 | 830 | 810 | 830 | 110 | 83 |
| 2009-03-16 | 840 | 840 | 810 | 810 | 270 | 81 |
| 2009-03-13 | 815 | 830 | 810 | 810 | 290 | 81 |
| 2009-03-12 | 795 | 800 | 780 | 800 | 90 | 80 |
| 2009-03-11 | 757 | 795 | 755 | 795 | 130 | 79.50 |
| 2009-03-10 | 780 | 780 | 753 | 753 | 1,290 | 75.30 |
| 2009-03-09 | 800 | 800 | 780 | 781 | 560 | 78.10 |
| 2009-03-06 | 817 | 820 | 806 | 806 | 520 | 80.60 |
| 2009-03-05 | 818 | 819 | 815 | 817 | 100 | 81.70 |
| 2009-03-04 | 808 | 808 | 807 | 807 | 280 | 80.70 |
| 2009-03-03 | 844 | 844 | 806 | 828 | 380 | 82.80 |
| 2009-03-02 | 845 | 845 | 845 | 845 | 10 | 84.50 |
| 2009-02-27 | 830 | 840 | 830 | 830 | 50 | 83 |
| 2009-02-26 | 850 | 850 | 830 | 830 | 430 | 83 |
| 2009-02-25 | 810 | 835 | 810 | 835 | 50 | 83.50 |
| 2009-02-24 | 801 | 802 | 801 | 802 | 100 | 80.20 |
| 2009-02-23 | 816 | 820 | 800 | 800 | 230 | 80 |
| 2009-02-20 | 830 | 830 | 820 | 820 | 440 | 82 |
| 2009-02-19 | 815 | 834 | 815 | 834 | 1,130 | 83.40 |
| 2009-02-18 | 837 | 837 | 826 | 834 | 820 | 83.40 |
| 2009-02-17 | 840 | 857 | 833 | 845 | 580 | 84.50 |
| 2009-02-16 | 850 | 850 | 840 | 840 | 160 | 84 |
| 2009-02-13 | 832 | 850 | 830 | 840 | 210 | 84 |
| 2009-02-12 | 835 | 840 | 832 | 840 | 130 | 84 |
| 2009-02-10 | 831 | 865 | 827 | 865 | 340 | 86.50 |
| 2009-02-09 | 850 | 850 | 825 | 831 | 440 | 83.10 |
| 2009-02-06 | 838 | 838 | 835 | 835 | 390 | 83.50 |
| 2009-02-05 | 815 | 845 | 810 | 838 | 1,530 | 83.80 |
| 2009-02-04 | 841 | 895 | 841 | 855 | 2,120 | 85.50 |
| 2009-02-03 | 886 | 895 | 840 | 850 | 1,610 | 85 |
| 2009-02-02 | 856 | 856 | 840 | 856 | 380 | 85.60 |
| 2009-01-30 | 848 | 856 | 832 | 850 | 620 | 85 |
| 2009-01-29 | 828 | 828 | 828 | 828 | 200 | 82.80 |
| 2009-01-28 | 870 | 870 | 825 | 828 | 710 | 82.80 |
| 2009-01-27 | 835 | 860 | 833 | 833 | 220 | 83.30 |
| 2009-01-26 | 862 | 862 | 831 | 831 | 470 | 83.10 |
| 2009-01-23 | 845 | 845 | 831 | 832 | 350 | 83.20 |
| 2009-01-22 | 840 | 845 | 840 | 845 | 190 | 84.50 |
| 2009-01-21 | 840 | 860 | 835 | 845 | 490 | 84.50 |
| 2009-01-20 | 855 | 855 | 840 | 840 | 90 | 84 |
| 2009-01-19 | 870 | 870 | 859 | 859 | 80 | 85.90 |
| 2009-01-16 | 840 | 841 | 835 | 840 | 580 | 84 |
| 2009-01-15 | 859 | 865 | 831 | 850 | 670 | 85 |
| 2009-01-14 | 859 | 889 | 859 | 888 | 120 | 88.80 |
| 2009-01-13 | 899 | 899 | 857 | 857 | 270 | 85.70 |
| 2009-01-09 | 884 | 885 | 870 | 880 | 310 | 88 |
| 2009-01-08 | 900 | 914 | 851 | 880 | 170 | 88 |
| 2009-01-07 | 900 | 930 | 880 | 890 | 620 | 89 |
| 2009-01-06 | 885 | 900 | 875 | 900 | 870 | 90 |
| 2009-01-05 | 832 | 848 | 832 | 835 | 180 | 83.50 |
分割・併合履歴 ： [2013-09-26]1株→10株