4684 (株)オービック 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 | 15,420 | 15,430 | 15,210 | 15,210 | 11,170 | 1,521 |
| 2009-12-29 | 15,000 | 15,310 | 14,930 | 15,290 | 20,310 | 1,529 |
| 2009-12-28 | 15,320 | 15,320 | 15,110 | 15,200 | 10,440 | 1,520 |
| 2009-12-25 | 15,170 | 15,230 | 15,070 | 15,160 | 12,320 | 1,516 |
| 2009-12-24 | 15,360 | 15,390 | 15,130 | 15,250 | 19,820 | 1,525 |
| 2009-12-22 | 15,500 | 15,500 | 15,220 | 15,310 | 19,490 | 1,531 |
| 2009-12-21 | 15,240 | 15,370 | 15,020 | 15,370 | 28,220 | 1,537 |
| 2009-12-18 | 15,170 | 15,470 | 15,070 | 15,440 | 20,120 | 1,544 |
| 2009-12-17 | 15,220 | 15,400 | 15,220 | 15,280 | 14,400 | 1,528 |
| 2009-12-16 | 15,200 | 15,490 | 15,130 | 15,300 | 37,430 | 1,530 |
| 2009-12-15 | 15,380 | 15,490 | 15,170 | 15,390 | 13,820 | 1,539 |
| 2009-12-14 | 15,200 | 15,380 | 15,140 | 15,380 | 15,620 | 1,538 |
| 2009-12-11 | 15,320 | 15,450 | 15,170 | 15,410 | 32,170 | 1,541 |
| 2009-12-10 | 14,900 | 15,370 | 14,900 | 15,160 | 27,880 | 1,516 |
| 2009-12-09 | 15,020 | 15,100 | 14,880 | 14,950 | 14,370 | 1,495 |
| 2009-12-08 | 14,900 | 15,170 | 14,900 | 15,020 | 18,850 | 1,502 |
| 2009-12-07 | 15,340 | 15,530 | 15,110 | 15,200 | 15,500 | 1,520 |
| 2009-12-04 | 15,600 | 15,900 | 15,130 | 15,220 | 24,760 | 1,522 |
| 2009-12-03 | 15,000 | 15,330 | 15,000 | 15,330 | 19,850 | 1,533 |
| 2009-12-02 | 14,690 | 14,790 | 14,530 | 14,720 | 12,740 | 1,472 |
| 2009-12-01 | 14,380 | 14,700 | 14,290 | 14,680 | 22,770 | 1,468 |
| 2009-11-30 | 14,000 | 14,380 | 13,970 | 14,380 | 26,190 | 1,438 |
| 2009-11-27 | 14,320 | 14,480 | 14,090 | 14,170 | 19,570 | 1,417 |
| 2009-11-26 | 14,230 | 14,670 | 14,130 | 14,310 | 33,680 | 1,431 |
| 2009-11-25 | 15,100 | 15,100 | 14,400 | 14,400 | 27,050 | 1,440 |
| 2009-11-24 | 14,880 | 14,880 | 14,500 | 14,630 | 23,930 | 1,463 |
| 2009-11-20 | 14,820 | 14,820 | 14,240 | 14,480 | 29,540 | 1,448 |
| 2009-11-19 | 14,600 | 14,630 | 14,080 | 14,220 | 43,880 | 1,422 |
| 2009-11-18 | 14,420 | 14,660 | 14,120 | 14,320 | 33,370 | 1,432 |
| 2009-11-17 | 14,820 | 14,900 | 14,470 | 14,530 | 23,040 | 1,453 |
| 2009-11-16 | 15,000 | 15,030 | 14,780 | 14,900 | 15,090 | 1,490 |
| 2009-11-13 | 15,000 | 15,070 | 14,920 | 14,940 | 22,570 | 1,494 |
| 2009-11-12 | 14,940 | 14,940 | 14,800 | 14,900 | 18,190 | 1,490 |
| 2009-11-11 | 14,860 | 15,040 | 14,830 | 14,940 | 14,630 | 1,494 |
| 2009-11-10 | 14,950 | 15,050 | 14,780 | 14,940 | 24,420 | 1,494 |
| 2009-11-09 | 14,800 | 14,850 | 14,580 | 14,750 | 21,090 | 1,475 |
| 2009-11-06 | 15,150 | 15,150 | 14,760 | 14,940 | 22,690 | 1,494 |
| 2009-11-05 | 15,160 | 15,240 | 15,030 | 15,100 | 17,190 | 1,510 |
| 2009-11-04 | 15,300 | 15,320 | 15,050 | 15,150 | 24,880 | 1,515 |
| 2009-11-02 | 15,400 | 15,420 | 15,110 | 15,300 | 19,820 | 1,530 |
| 2009-10-30 | 15,700 | 15,760 | 15,280 | 15,400 | 27,770 | 1,540 |
| 2009-10-29 | 15,090 | 15,700 | 15,090 | 15,540 | 70,740 | 1,554 |
| 2009-10-28 | 15,100 | 16,100 | 14,780 | 15,140 | 82,990 | 1,514 |
| 2009-10-27 | 14,190 | 14,200 | 13,960 | 14,100 | 17,130 | 1,410 |
| 2009-10-26 | 14,130 | 14,280 | 14,050 | 14,190 | 14,000 | 1,419 |
| 2009-10-23 | 14,180 | 14,250 | 14,020 | 14,130 | 19,090 | 1,413 |
| 2009-10-22 | 14,130 | 14,230 | 13,890 | 14,080 | 17,830 | 1,408 |
| 2009-10-21 | 14,150 | 14,260 | 14,040 | 14,120 | 29,760 | 1,412 |
| 2009-10-20 | 14,490 | 14,490 | 14,200 | 14,270 | 20,170 | 1,427 |
| 2009-10-19 | 14,460 | 14,500 | 14,170 | 14,290 | 25,580 | 1,429 |
| 2009-10-16 | 14,570 | 14,650 | 14,370 | 14,590 | 32,640 | 1,459 |
| 2009-10-15 | 14,460 | 14,530 | 14,290 | 14,370 | 19,000 | 1,437 |
| 2009-10-14 | 14,250 | 14,580 | 14,130 | 14,270 | 24,570 | 1,427 |
| 2009-10-13 | 14,200 | 14,300 | 14,020 | 14,240 | 19,760 | 1,424 |
| 2009-10-09 | 14,030 | 14,210 | 13,840 | 14,190 | 22,570 | 1,419 |
| 2009-10-08 | 14,000 | 14,150 | 13,700 | 13,830 | 38,490 | 1,383 |
| 2009-10-07 | 13,800 | 14,080 | 13,700 | 13,810 | 36,190 | 1,381 |
| 2009-10-06 | 14,030 | 14,050 | 13,730 | 14,000 | 21,720 | 1,400 |
| 2009-10-05 | 14,330 | 14,350 | 13,950 | 14,080 | 18,380 | 1,408 |
| 2009-10-02 | 14,540 | 14,540 | 14,080 | 14,320 | 31,580 | 1,432 |
| 2009-10-01 | 14,930 | 15,150 | 14,650 | 14,840 | 19,380 | 1,484 |
| 2009-09-30 | 15,060 | 15,190 | 14,880 | 15,190 | 16,630 | 1,519 |
| 2009-09-29 | 14,920 | 15,080 | 14,790 | 14,970 | 15,830 | 1,497 |
| 2009-09-28 | 14,860 | 14,980 | 14,800 | 14,940 | 20,260 | 1,494 |
| 2009-09-25 | 15,240 | 15,240 | 14,920 | 15,030 | 13,260 | 1,503 |
| 2009-09-24 | 15,020 | 15,270 | 14,950 | 15,270 | 19,540 | 1,527 |
| 2009-09-18 | 15,040 | 15,090 | 14,810 | 15,000 | 21,720 | 1,500 |
| 2009-09-17 | 14,920 | 15,280 | 14,920 | 15,150 | 15,570 | 1,515 |
| 2009-09-16 | 15,080 | 15,170 | 14,940 | 15,050 | 16,300 | 1,505 |
| 2009-09-15 | 15,130 | 15,200 | 15,000 | 15,080 | 9,560 | 1,508 |
| 2009-09-14 | 15,310 | 15,310 | 15,020 | 15,130 | 7,460 | 1,513 |
| 2009-09-11 | 15,480 | 15,540 | 15,130 | 15,330 | 24,760 | 1,533 |
| 2009-09-10 | 15,040 | 15,730 | 15,040 | 15,570 | 34,420 | 1,557 |
| 2009-09-09 | 15,000 | 15,270 | 15,000 | 15,060 | 17,880 | 1,506 |
| 2009-09-08 | 15,400 | 15,400 | 14,910 | 15,130 | 13,910 | 1,513 |
| 2009-09-07 | 15,080 | 15,130 | 14,960 | 15,000 | 10,750 | 1,500 |
| 2009-09-04 | 15,020 | 15,200 | 14,980 | 15,080 | 17,030 | 1,508 |
| 2009-09-03 | 15,000 | 15,120 | 14,960 | 15,020 | 16,160 | 1,502 |
| 2009-09-02 | 15,070 | 15,140 | 14,900 | 15,050 | 26,660 | 1,505 |
| 2009-09-01 | 15,370 | 15,390 | 15,160 | 15,210 | 17,150 | 1,521 |
| 2009-08-31 | 15,140 | 15,440 | 15,070 | 15,210 | 20,880 | 1,521 |
| 2009-08-28 | 15,190 | 15,270 | 15,060 | 15,180 | 11,440 | 1,518 |
| 2009-08-27 | 15,280 | 15,540 | 15,120 | 15,170 | 22,930 | 1,517 |
| 2009-08-26 | 15,280 | 15,380 | 15,200 | 15,290 | 20,490 | 1,529 |
| 2009-08-25 | 15,260 | 15,330 | 15,110 | 15,280 | 36,790 | 1,528 |
| 2009-08-24 | 15,220 | 15,490 | 15,210 | 15,330 | 22,730 | 1,533 |
| 2009-08-21 | 15,200 | 15,200 | 14,810 | 15,030 | 34,560 | 1,503 |
| 2009-08-20 | 15,120 | 15,350 | 15,120 | 15,300 | 11,400 | 1,530 |
| 2009-08-19 | 15,360 | 15,370 | 15,130 | 15,160 | 15,980 | 1,516 |
| 2009-08-18 | 15,390 | 15,600 | 15,330 | 15,490 | 11,450 | 1,549 |
| 2009-08-17 | 15,900 | 15,900 | 15,520 | 15,590 | 19,010 | 1,559 |
| 2009-08-14 | 15,700 | 15,850 | 15,640 | 15,720 | 11,290 | 1,572 |
| 2009-08-13 | 15,800 | 15,870 | 15,680 | 15,710 | 8,080 | 1,571 |
| 2009-08-12 | 15,890 | 15,910 | 15,680 | 15,800 | 14,130 | 1,580 |
| 2009-08-11 | 15,720 | 15,930 | 15,720 | 15,860 | 16,630 | 1,586 |
| 2009-08-10 | 15,900 | 16,010 | 15,610 | 15,690 | 20,340 | 1,569 |
| 2009-08-07 | 15,600 | 15,920 | 15,460 | 15,830 | 48,570 | 1,583 |
| 2009-08-06 | 15,780 | 16,000 | 15,600 | 15,910 | 35,450 | 1,591 |
| 2009-08-05 | 15,990 | 15,990 | 15,760 | 15,780 | 19,510 | 1,578 |
| 2009-08-04 | 16,000 | 16,000 | 15,660 | 15,860 | 27,760 | 1,586 |
| 2009-08-03 | 16,300 | 16,310 | 15,860 | 15,990 | 13,230 | 1,599 |
| 2009-07-31 | 16,000 | 16,160 | 15,920 | 16,150 | 27,050 | 1,615 |
| 2009-07-30 | 15,600 | 15,880 | 15,570 | 15,660 | 18,160 | 1,566 |
| 2009-07-29 | 15,880 | 16,160 | 15,880 | 15,960 | 18,040 | 1,596 |
| 2009-07-28 | 15,990 | 15,990 | 15,740 | 15,880 | 9,720 | 1,588 |
| 2009-07-27 | 15,920 | 15,930 | 15,700 | 15,820 | 16,670 | 1,582 |
| 2009-07-24 | 15,820 | 15,940 | 15,580 | 15,840 | 25,490 | 1,584 |
| 2009-07-23 | 15,500 | 15,730 | 15,320 | 15,420 | 47,490 | 1,542 |
| 2009-07-22 | 15,280 | 15,390 | 15,080 | 15,340 | 18,660 | 1,534 |
| 2009-07-21 | 15,200 | 15,250 | 15,060 | 15,200 | 32,460 | 1,520 |
| 2009-07-17 | 15,110 | 15,110 | 14,800 | 14,830 | 24,130 | 1,483 |
| 2009-07-16 | 14,990 | 15,130 | 14,950 | 15,000 | 25,490 | 1,500 |
| 2009-07-15 | 14,800 | 14,960 | 14,690 | 14,940 | 32,320 | 1,494 |
| 2009-07-14 | 14,940 | 14,940 | 14,690 | 14,810 | 18,700 | 1,481 |
| 2009-07-13 | 15,440 | 15,450 | 14,700 | 14,740 | 14,960 | 1,474 |
| 2009-07-10 | 15,250 | 15,260 | 14,890 | 15,090 | 30,430 | 1,509 |
| 2009-07-09 | 15,450 | 15,450 | 15,050 | 15,140 | 21,740 | 1,514 |
| 2009-07-08 | 15,740 | 15,760 | 15,220 | 15,280 | 13,990 | 1,528 |
| 2009-07-07 | 15,600 | 15,970 | 15,520 | 15,790 | 19,330 | 1,579 |
| 2009-07-06 | 15,510 | 15,640 | 15,350 | 15,450 | 11,050 | 1,545 |
| 2009-07-03 | 15,180 | 15,460 | 15,140 | 15,370 | 11,160 | 1,537 |
| 2009-07-02 | 15,580 | 15,790 | 15,500 | 15,520 | 16,690 | 1,552 |
| 2009-07-01 | 15,500 | 15,790 | 15,340 | 15,460 | 18,880 | 1,546 |
| 2009-06-30 | 15,510 | 15,850 | 15,420 | 15,670 | 20,870 | 1,567 |
| 2009-06-29 | 15,400 | 15,400 | 15,010 | 15,140 | 25,140 | 1,514 |
| 2009-06-26 | 15,020 | 15,270 | 14,980 | 15,200 | 21,810 | 1,520 |
| 2009-06-25 | 15,000 | 15,200 | 14,910 | 15,060 | 30,730 | 1,506 |
| 2009-06-24 | 15,770 | 15,770 | 15,260 | 15,280 | 23,160 | 1,528 |
| 2009-06-23 | 15,550 | 15,750 | 15,450 | 15,470 | 21,950 | 1,547 |
| 2009-06-22 | 15,800 | 15,980 | 15,500 | 15,660 | 16,300 | 1,566 |
| 2009-06-19 | 15,660 | 15,790 | 15,440 | 15,440 | 21,630 | 1,544 |
| 2009-06-18 | 15,640 | 15,700 | 15,400 | 15,460 | 21,880 | 1,546 |
| 2009-06-17 | 15,990 | 16,100 | 15,690 | 15,730 | 11,690 | 1,573 |
| 2009-06-16 | 15,980 | 16,090 | 15,590 | 15,730 | 17,010 | 1,573 |
| 2009-06-15 | 15,900 | 16,230 | 15,820 | 16,070 | 19,040 | 1,607 |
| 2009-06-12 | 15,810 | 16,280 | 15,740 | 16,100 | 27,730 | 1,610 |
| 2009-06-11 | 16,450 | 16,460 | 15,850 | 16,030 | 31,700 | 1,603 |
| 2009-06-10 | 15,480 | 15,740 | 15,460 | 15,510 | 28,020 | 1,551 |
| 2009-06-09 | 15,470 | 15,780 | 15,100 | 15,640 | 28,660 | 1,564 |
| 2009-06-08 | 16,090 | 16,160 | 15,570 | 15,650 | 26,200 | 1,565 |
| 2009-06-05 | 16,210 | 16,450 | 15,790 | 16,080 | 33,000 | 1,608 |
| 2009-06-04 | 15,010 | 15,430 | 15,010 | 15,410 | 17,980 | 1,541 |
| 2009-06-03 | 15,470 | 15,800 | 15,270 | 15,400 | 14,060 | 1,540 |
| 2009-06-02 | 15,250 | 15,680 | 15,130 | 15,550 | 31,310 | 1,555 |
| 2009-06-01 | 14,540 | 16,140 | 14,350 | 15,470 | 70,990 | 1,547 |
| 2009-05-29 | 14,120 | 14,220 | 13,900 | 14,140 | 36,560 | 1,414 |
| 2009-05-28 | 14,450 | 14,460 | 14,080 | 14,180 | 20,140 | 1,418 |
| 2009-05-27 | 14,500 | 14,690 | 14,320 | 14,440 | 25,460 | 1,444 |
| 2009-05-26 | 14,550 | 14,590 | 14,220 | 14,410 | 14,800 | 1,441 |
| 2009-05-25 | 14,000 | 14,560 | 14,000 | 14,280 | 18,840 | 1,428 |
| 2009-05-22 | 14,070 | 14,120 | 13,870 | 14,090 | 19,280 | 1,409 |
| 2009-05-21 | 14,070 | 14,070 | 13,850 | 13,950 | 13,160 | 1,395 |
| 2009-05-20 | 13,920 | 14,210 | 13,920 | 14,080 | 17,290 | 1,408 |
| 2009-05-19 | 14,100 | 14,150 | 13,920 | 14,100 | 23,200 | 1,410 |
| 2009-05-18 | 14,210 | 14,210 | 13,850 | 13,900 | 30,070 | 1,390 |
| 2009-05-15 | 14,000 | 14,150 | 13,840 | 14,010 | 45,220 | 1,401 |
| 2009-05-14 | 14,100 | 14,100 | 13,760 | 13,760 | 18,880 | 1,376 |
| 2009-05-13 | 13,950 | 14,080 | 13,820 | 14,040 | 28,800 | 1,404 |
| 2009-05-12 | 13,800 | 13,970 | 13,610 | 13,770 | 24,350 | 1,377 |
| 2009-05-11 | 13,990 | 14,030 | 13,790 | 13,980 | 28,680 | 1,398 |
| 2009-05-08 | 13,800 | 13,800 | 13,590 | 13,790 | 34,660 | 1,379 |
| 2009-05-07 | 14,000 | 14,150 | 13,640 | 13,880 | 39,300 | 1,388 |
| 2009-05-01 | 13,300 | 13,450 | 13,230 | 13,350 | 23,990 | 1,335 |
| 2009-04-30 | 13,240 | 13,480 | 13,120 | 13,320 | 28,630 | 1,332 |
| 2009-04-28 | 13,500 | 13,500 | 13,040 | 13,040 | 25,700 | 1,304 |
| 2009-04-27 | 13,550 | 13,680 | 13,330 | 13,360 | 29,650 | 1,336 |
| 2009-04-24 | 13,500 | 13,590 | 13,020 | 13,500 | 59,710 | 1,350 |
| 2009-04-23 | 13,360 | 13,440 | 13,090 | 13,170 | 30,250 | 1,317 |
| 2009-04-22 | 13,790 | 13,790 | 13,230 | 13,460 | 39,490 | 1,346 |
| 2009-04-21 | 13,000 | 13,230 | 12,840 | 13,190 | 34,980 | 1,319 |
| 2009-04-20 | 13,280 | 13,390 | 13,140 | 13,360 | 35,970 | 1,336 |
| 2009-04-17 | 13,140 | 13,290 | 12,980 | 13,040 | 37,670 | 1,304 |
| 2009-04-16 | 13,170 | 13,190 | 12,910 | 12,940 | 32,170 | 1,294 |
| 2009-04-15 | 13,060 | 13,200 | 12,600 | 12,870 | 34,140 | 1,287 |
| 2009-04-14 | 13,040 | 13,080 | 12,840 | 13,000 | 24,810 | 1,300 |
| 2009-04-13 | 13,130 | 13,130 | 12,900 | 13,040 | 23,830 | 1,304 |
| 2009-04-10 | 12,930 | 12,990 | 12,820 | 12,910 | 14,780 | 1,291 |
| 2009-04-09 | 12,940 | 12,940 | 12,570 | 12,820 | 26,400 | 1,282 |
| 2009-04-08 | 13,020 | 13,090 | 12,670 | 12,740 | 18,710 | 1,274 |
| 2009-04-07 | 13,190 | 13,190 | 12,790 | 12,990 | 33,900 | 1,299 |
| 2009-04-06 | 13,020 | 13,020 | 12,660 | 12,790 | 52,570 | 1,279 |
| 2009-04-03 | 12,720 | 12,720 | 12,490 | 12,620 | 53,560 | 1,262 |
| 2009-04-02 | 12,260 | 12,880 | 12,250 | 12,570 | 91,910 | 1,257 |
| 2009-04-01 | 12,300 | 12,450 | 12,180 | 12,360 | 59,870 | 1,236 |
| 2009-03-31 | 12,320 | 12,490 | 12,180 | 12,300 | 57,760 | 1,230 |
| 2009-03-30 | 12,930 | 13,070 | 12,620 | 12,720 | 66,330 | 1,272 |
| 2009-03-27 | 13,220 | 13,430 | 13,040 | 13,130 | 39,150 | 1,313 |
| 2009-03-26 | 12,940 | 13,070 | 12,710 | 13,020 | 31,080 | 1,302 |
| 2009-03-25 | 12,450 | 12,700 | 12,390 | 12,700 | 39,090 | 1,270 |
| 2009-03-24 | 12,800 | 12,950 | 12,600 | 12,830 | 29,050 | 1,283 |
| 2009-03-23 | 12,260 | 12,620 | 12,080 | 12,600 | 36,700 | 1,260 |
| 2009-03-19 | 12,660 | 12,680 | 12,060 | 12,260 | 37,980 | 1,226 |
| 2009-03-18 | 12,240 | 12,550 | 12,170 | 12,460 | 47,640 | 1,246 |
| 2009-03-17 | 12,240 | 12,270 | 12,040 | 12,070 | 46,270 | 1,207 |
| 2009-03-16 | 11,960 | 12,250 | 11,950 | 12,120 | 59,600 | 1,212 |
| 2009-03-13 | 11,750 | 12,100 | 11,750 | 12,060 | 50,630 | 1,206 |
| 2009-03-12 | 12,250 | 12,290 | 11,770 | 11,870 | 34,500 | 1,187 |
| 2009-03-11 | 12,440 | 12,580 | 12,240 | 12,440 | 24,150 | 1,244 |
| 2009-03-10 | 12,210 | 12,500 | 12,160 | 12,240 | 29,090 | 1,224 |
| 2009-03-09 | 12,500 | 12,630 | 12,300 | 12,410 | 33,190 | 1,241 |
| 2009-03-06 | 12,700 | 12,980 | 12,530 | 12,820 | 25,440 | 1,282 |
| 2009-03-05 | 12,400 | 12,910 | 12,360 | 12,800 | 35,590 | 1,280 |
| 2009-03-04 | 12,610 | 12,830 | 12,310 | 12,700 | 29,740 | 1,270 |
| 2009-03-03 | 12,720 | 12,900 | 12,500 | 12,680 | 25,730 | 1,268 |
| 2009-03-02 | 12,670 | 12,920 | 12,610 | 12,920 | 20,050 | 1,292 |
| 2009-02-27 | 12,860 | 13,110 | 12,830 | 13,110 | 22,050 | 1,311 |
| 2009-02-26 | 13,060 | 13,060 | 12,820 | 13,060 | 43,120 | 1,306 |
| 2009-02-25 | 13,100 | 13,100 | 12,860 | 13,070 | 36,090 | 1,307 |
| 2009-02-24 | 12,880 | 13,100 | 12,710 | 13,020 | 36,250 | 1,302 |
| 2009-02-23 | 12,740 | 13,150 | 12,650 | 13,080 | 50,410 | 1,308 |
| 2009-02-20 | 13,350 | 13,350 | 12,980 | 13,030 | 35,520 | 1,303 |
| 2009-02-19 | 13,190 | 13,500 | 13,180 | 13,290 | 40,320 | 1,329 |
| 2009-02-18 | 13,090 | 13,280 | 12,950 | 13,080 | 41,800 | 1,308 |
| 2009-02-17 | 13,300 | 13,530 | 13,240 | 13,350 | 23,570 | 1,335 |
| 2009-02-16 | 13,790 | 13,790 | 13,400 | 13,710 | 15,190 | 1,371 |
| 2009-02-13 | 13,310 | 13,720 | 13,280 | 13,670 | 48,290 | 1,367 |
| 2009-02-12 | 13,200 | 13,540 | 13,080 | 13,430 | 59,590 | 1,343 |
| 2009-02-10 | 13,490 | 13,690 | 13,090 | 13,230 | 54,620 | 1,323 |
| 2009-02-09 | 13,720 | 13,870 | 13,500 | 13,590 | 34,080 | 1,359 |
| 2009-02-06 | 13,400 | 13,940 | 13,400 | 13,750 | 47,630 | 1,375 |
| 2009-02-05 | 13,980 | 14,050 | 13,660 | 13,800 | 41,510 | 1,380 |
| 2009-02-04 | 13,480 | 13,890 | 13,460 | 13,780 | 73,100 | 1,378 |
| 2009-02-03 | 13,440 | 13,800 | 13,440 | 13,650 | 50,720 | 1,365 |
| 2009-02-02 | 13,780 | 13,800 | 13,320 | 13,420 | 44,280 | 1,342 |
| 2009-01-30 | 14,130 | 14,200 | 13,900 | 14,200 | 56,270 | 1,420 |
| 2009-01-29 | 14,500 | 14,500 | 13,910 | 14,130 | 53,710 | 1,413 |
| 2009-01-28 | 14,370 | 14,640 | 14,120 | 14,260 | 58,170 | 1,426 |
| 2009-01-27 | 13,610 | 13,720 | 13,340 | 13,430 | 46,450 | 1,343 |
| 2009-01-26 | 13,250 | 13,810 | 13,150 | 13,730 | 47,190 | 1,373 |
| 2009-01-23 | 13,500 | 13,500 | 12,880 | 13,210 | 40,080 | 1,321 |
| 2009-01-22 | 13,260 | 13,370 | 13,130 | 13,370 | 29,120 | 1,337 |
| 2009-01-21 | 13,300 | 13,600 | 12,960 | 13,280 | 34,980 | 1,328 |
| 2009-01-20 | 13,350 | 13,350 | 12,880 | 13,080 | 34,360 | 1,308 |
| 2009-01-19 | 13,200 | 13,200 | 12,750 | 12,800 | 26,550 | 1,280 |
| 2009-01-16 | 13,400 | 13,570 | 13,080 | 13,190 | 25,160 | 1,319 |
| 2009-01-15 | 12,790 | 13,120 | 12,760 | 13,100 | 40,640 | 1,310 |
| 2009-01-14 | 13,300 | 13,520 | 13,090 | 13,390 | 34,680 | 1,339 |
| 2009-01-13 | 13,500 | 13,600 | 12,730 | 12,960 | 37,130 | 1,296 |
| 2009-01-09 | 13,410 | 13,420 | 13,000 | 13,340 | 41,210 | 1,334 |
| 2009-01-08 | 14,380 | 14,420 | 13,190 | 13,190 | 57,400 | 1,319 |
| 2009-01-07 | 14,910 | 15,010 | 14,440 | 14,560 | 38,680 | 1,456 |
| 2009-01-06 | 14,800 | 15,080 | 14,640 | 14,790 | 15,950 | 1,479 |
| 2009-01-05 | 15,140 | 15,140 | 14,880 | 14,880 | 6,680 | 1,488 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
