4714 (株)リソー教育 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 | 5,610 | 5,620 | 5,550 | 5,570 | 17,842 | 185.67 |
| 2009-12-29 | 5,500 | 5,640 | 5,480 | 5,610 | 22,024 | 187 |
| 2009-12-28 | 5,470 | 5,520 | 5,430 | 5,480 | 11,425 | 182.67 |
| 2009-12-25 | 5,480 | 5,500 | 5,400 | 5,470 | 13,609 | 182.33 |
| 2009-12-24 | 5,400 | 5,490 | 5,380 | 5,460 | 20,875 | 182 |
| 2009-12-22 | 5,320 | 5,460 | 5,290 | 5,430 | 22,902 | 181 |
| 2009-12-21 | 5,340 | 5,340 | 5,230 | 5,310 | 10,812 | 177 |
| 2009-12-18 | 5,210 | 5,330 | 5,210 | 5,330 | 20,703 | 177.67 |
| 2009-12-17 | 5,130 | 5,200 | 5,120 | 5,200 | 8,807 | 173.33 |
| 2009-12-16 | 5,090 | 5,180 | 5,090 | 5,130 | 10,025 | 171 |
| 2009-12-15 | 5,100 | 5,150 | 5,080 | 5,110 | 7,936 | 170.33 |
| 2009-12-14 | 5,110 | 5,150 | 5,090 | 5,100 | 6,682 | 170 |
| 2009-12-11 | 5,100 | 5,150 | 5,070 | 5,150 | 10,883 | 171.67 |
| 2009-12-10 | 5,230 | 5,240 | 5,090 | 5,110 | 8,879 | 170.33 |
| 2009-12-09 | 5,130 | 5,160 | 5,100 | 5,130 | 6,853 | 171 |
| 2009-12-08 | 5,100 | 5,260 | 5,080 | 5,080 | 10,418 | 169.33 |
| 2009-12-07 | 5,090 | 5,200 | 5,070 | 5,130 | 10,601 | 171 |
| 2009-12-04 | 5,340 | 5,370 | 5,120 | 5,190 | 24,532 | 173 |
| 2009-12-03 | 5,400 | 5,460 | 5,330 | 5,430 | 20,786 | 181 |
| 2009-12-02 | 5,560 | 5,570 | 5,380 | 5,400 | 23,500 | 180 |
| 2009-12-01 | 5,530 | 5,630 | 5,510 | 5,570 | 41,705 | 185.67 |
| 2009-11-30 | 5,310 | 5,500 | 5,310 | 5,500 | 19,422 | 183.33 |
| 2009-11-27 | 5,300 | 5,370 | 5,220 | 5,300 | 11,775 | 176.67 |
| 2009-11-26 | 5,000 | 5,400 | 5,000 | 5,390 | 19,808 | 179.67 |
| 2009-11-25 | 5,100 | 5,110 | 4,980 | 5,000 | 18,137 | 166.67 |
| 2009-11-24 | 5,060 | 5,300 | 5,060 | 5,120 | 11,423 | 170.67 |
| 2009-11-20 | 5,340 | 5,350 | 5,130 | 5,210 | 42,983 | 173.67 |
| 2009-11-19 | 5,430 | 5,440 | 5,200 | 5,350 | 22,339 | 178.33 |
| 2009-11-18 | 5,480 | 5,500 | 5,380 | 5,430 | 23,208 | 181 |
| 2009-11-17 | 5,450 | 5,550 | 5,320 | 5,440 | 41,341 | 181.33 |
| 2009-11-16 | 5,400 | 5,450 | 5,250 | 5,450 | 53,724 | 181.67 |
| 2009-11-13 | 4,790 | 4,970 | 4,690 | 4,950 | 19,100 | 165 |
| 2009-11-12 | 4,910 | 4,970 | 4,760 | 4,820 | 18,673 | 160.67 |
| 2009-11-11 | 5,040 | 5,120 | 4,850 | 4,980 | 14,231 | 166 |
| 2009-11-10 | 5,050 | 5,160 | 5,030 | 5,060 | 8,740 | 168.67 |
| 2009-11-09 | 5,150 | 5,170 | 5,010 | 5,090 | 11,614 | 169.67 |
| 2009-11-06 | 5,300 | 5,300 | 5,150 | 5,200 | 7,988 | 173.33 |
| 2009-11-05 | 5,270 | 5,320 | 5,190 | 5,250 | 10,191 | 175 |
| 2009-11-04 | 5,290 | 5,360 | 5,260 | 5,310 | 9,033 | 177 |
| 2009-11-02 | 5,280 | 5,370 | 5,280 | 5,350 | 10,429 | 178.33 |
| 2009-10-30 | 5,340 | 5,450 | 5,280 | 5,440 | 16,452 | 181.33 |
| 2009-10-29 | 5,340 | 5,380 | 5,180 | 5,240 | 22,499 | 174.67 |
| 2009-10-28 | 5,470 | 5,530 | 5,380 | 5,440 | 14,452 | 181.33 |
| 2009-10-27 | 5,470 | 5,540 | 5,460 | 5,470 | 14,950 | 182.33 |
| 2009-10-26 | 5,530 | 5,530 | 5,450 | 5,530 | 9,318 | 184.33 |
| 2009-10-23 | 5,530 | 5,570 | 5,480 | 5,530 | 17,848 | 184.33 |
| 2009-10-22 | 5,550 | 5,560 | 5,460 | 5,540 | 11,330 | 184.67 |
| 2009-10-21 | 5,590 | 5,590 | 5,410 | 5,570 | 11,672 | 185.67 |
| 2009-10-20 | 5,600 | 5,610 | 5,500 | 5,550 | 12,722 | 185 |
| 2009-10-19 | 5,590 | 5,640 | 5,550 | 5,580 | 22,657 | 186 |
| 2009-10-16 | 5,480 | 5,590 | 5,430 | 5,550 | 23,822 | 185 |
| 2009-10-15 | 5,350 | 5,490 | 5,270 | 5,440 | 19,608 | 181.33 |
| 2009-10-14 | 5,640 | 5,670 | 5,410 | 5,420 | 50,050 | 180.67 |
| 2009-10-13 | 5,540 | 5,550 | 5,440 | 5,550 | 9,385 | 185 |
| 2009-10-09 | 5,530 | 5,620 | 5,530 | 5,530 | 17,035 | 184.33 |
| 2009-10-08 | 5,470 | 5,620 | 5,470 | 5,530 | 22,126 | 184.33 |
| 2009-10-07 | 5,450 | 5,560 | 5,310 | 5,550 | 25,551 | 185 |
| 2009-10-06 | 5,210 | 5,410 | 5,210 | 5,390 | 21,655 | 179.67 |
| 2009-10-05 | 5,280 | 5,360 | 5,150 | 5,180 | 31,017 | 172.67 |
| 2009-10-02 | 5,330 | 5,370 | 5,280 | 5,360 | 14,180 | 178.67 |
| 2009-10-01 | 5,370 | 5,520 | 5,360 | 5,410 | 25,333 | 180.33 |
| 2009-09-30 | 5,460 | 5,540 | 5,310 | 5,370 | 31,130 | 179 |
| 2009-09-29 | 5,570 | 5,700 | 5,420 | 5,520 | 67,426 | 184 |
| 2009-09-28 | 5,470 | 5,500 | 5,300 | 5,490 | 38,522 | 183 |
| 2009-09-25 | 5,370 | 5,470 | 5,310 | 5,470 | 48,770 | 182.33 |
| 2009-09-24 | 5,200 | 5,350 | 5,180 | 5,350 | 41,455 | 178.33 |
| 2009-09-18 | 5,130 | 5,230 | 5,060 | 5,220 | 56,306 | 174 |
| 2009-09-17 | 4,870 | 5,050 | 4,800 | 5,000 | 26,850 | 166.67 |
| 2009-09-16 | 5,070 | 5,170 | 4,960 | 4,970 | 20,625 | 165.67 |
| 2009-09-15 | 5,200 | 5,220 | 4,940 | 5,140 | 22,351 | 171.33 |
| 2009-09-14 | 5,150 | 5,240 | 5,020 | 5,140 | 21,594 | 171.33 |
| 2009-09-11 | 5,130 | 5,340 | 5,080 | 5,290 | 65,696 | 176.33 |
| 2009-09-10 | 4,900 | 5,200 | 4,860 | 5,190 | 59,650 | 173 |
| 2009-09-09 | 4,900 | 4,950 | 4,820 | 4,850 | 36,571 | 161.67 |
| 2009-09-08 | 4,440 | 4,800 | 4,440 | 4,800 | 36,604 | 160 |
| 2009-09-07 | 4,520 | 4,600 | 4,410 | 4,410 | 19,687 | 147 |
| 2009-09-04 | 4,570 | 4,600 | 4,300 | 4,370 | 40,005 | 145.67 |
| 2009-09-03 | 4,760 | 4,800 | 4,600 | 4,620 | 25,714 | 154 |
| 2009-09-02 | 4,800 | 4,870 | 4,730 | 4,810 | 18,652 | 160.33 |
| 2009-09-01 | 4,680 | 4,960 | 4,650 | 4,900 | 39,494 | 163.33 |
| 2009-08-31 | 5,270 | 5,340 | 4,510 | 4,930 | 63,054 | 164.33 |
| 2009-08-28 | 5,340 | 5,390 | 5,100 | 5,170 | 36,701 | 172.33 |
| 2009-08-27 | 5,510 | 5,510 | 5,330 | 5,370 | 31,825 | 179 |
| 2009-08-26 | 5,250 | 5,620 | 5,200 | 5,520 | 91,487 | 184 |
| 2009-08-25 | 5,390 | 5,400 | 5,250 | 5,280 | 20,541 | 176 |
| 2009-08-24 | 5,470 | 5,500 | 5,360 | 5,390 | 28,055 | 179.67 |
| 2009-08-21 | 5,160 | 5,400 | 5,120 | 5,370 | 39,533 | 179 |
| 2009-08-20 | 5,070 | 5,130 | 5,050 | 5,080 | 17,207 | 169.33 |
| 2009-08-19 | 5,300 | 5,310 | 5,050 | 5,140 | 27,087 | 171.33 |
| 2009-08-18 | 5,210 | 5,310 | 5,200 | 5,270 | 10,864 | 175.67 |
| 2009-08-17 | 5,410 | 5,460 | 5,250 | 5,300 | 19,209 | 176.67 |
| 2009-08-14 | 5,350 | 5,470 | 5,340 | 5,390 | 24,091 | 179.67 |
| 2009-08-13 | 5,280 | 5,360 | 5,220 | 5,320 | 17,634 | 177.33 |
| 2009-08-12 | 5,400 | 5,440 | 5,270 | 5,270 | 20,661 | 175.67 |
| 2009-08-11 | 5,490 | 5,490 | 5,010 | 5,400 | 40,107 | 180 |
| 2009-08-10 | 5,570 | 5,600 | 5,510 | 5,540 | 15,539 | 184.67 |
| 2009-08-07 | 5,470 | 5,600 | 5,460 | 5,510 | 20,778 | 183.67 |
| 2009-08-06 | 5,650 | 5,770 | 5,440 | 5,500 | 47,861 | 183.33 |
| 2009-08-05 | 5,440 | 5,670 | 5,420 | 5,640 | 29,318 | 188 |
| 2009-08-04 | 5,330 | 5,440 | 5,330 | 5,420 | 18,079 | 180.67 |
| 2009-08-03 | 5,310 | 5,360 | 5,270 | 5,330 | 18,919 | 177.67 |
| 2009-07-31 | 5,260 | 5,320 | 5,120 | 5,300 | 29,931 | 176.67 |
| 2009-07-30 | 5,340 | 5,380 | 5,180 | 5,260 | 33,137 | 175.33 |
| 2009-07-29 | 5,030 | 5,320 | 5,010 | 5,320 | 35,166 | 177.33 |
| 2009-07-28 | 4,990 | 5,130 | 4,910 | 5,000 | 28,037 | 166.67 |
| 2009-07-27 | 4,880 | 4,970 | 4,820 | 4,960 | 28,328 | 165.33 |
| 2009-07-24 | 4,780 | 4,850 | 4,750 | 4,800 | 19,828 | 160 |
| 2009-07-23 | 4,790 | 4,850 | 4,710 | 4,750 | 14,567 | 158.33 |
| 2009-07-22 | 4,870 | 4,890 | 4,760 | 4,790 | 21,554 | 159.67 |
| 2009-07-21 | 4,680 | 4,810 | 4,600 | 4,770 | 31,143 | 159 |
| 2009-07-17 | 4,360 | 4,590 | 4,320 | 4,580 | 19,044 | 152.67 |
| 2009-07-16 | 4,430 | 4,550 | 4,390 | 4,390 | 20,458 | 146.33 |
| 2009-07-15 | 4,400 | 4,480 | 4,400 | 4,440 | 13,093 | 148 |
| 2009-07-14 | 4,500 | 4,520 | 4,410 | 4,410 | 18,769 | 147 |
| 2009-07-13 | 4,300 | 4,570 | 4,250 | 4,380 | 43,157 | 146 |
| 2009-07-10 | 4,230 | 4,290 | 4,130 | 4,190 | 17,989 | 139.67 |
| 2009-07-09 | 4,130 | 4,220 | 4,060 | 4,130 | 19,374 | 137.67 |
| 2009-07-08 | 4,390 | 4,390 | 4,150 | 4,180 | 27,451 | 139.33 |
| 2009-07-07 | 4,750 | 4,750 | 4,200 | 4,400 | 66,350 | 146.67 |
| 2009-07-06 | 4,230 | 4,700 | 4,220 | 4,700 | 83,141 | 156.67 |
| 2009-07-03 | 4,120 | 4,240 | 4,110 | 4,200 | 21,641 | 140 |
| 2009-07-02 | 4,150 | 4,190 | 4,060 | 4,070 | 16,335 | 135.67 |
| 2009-07-01 | 3,900 | 4,090 | 3,750 | 4,040 | 14,245 | 134.67 |
| 2009-06-30 | 3,710 | 4,000 | 3,610 | 3,920 | 13,498 | 130.67 |
| 2009-06-29 | 3,750 | 3,760 | 3,690 | 3,710 | 7,777 | 123.67 |
| 2009-06-26 | 3,750 | 3,780 | 3,690 | 3,720 | 2,823 | 124 |
| 2009-06-25 | 3,680 | 3,740 | 3,660 | 3,740 | 4,249 | 124.67 |
| 2009-06-24 | 3,660 | 3,690 | 3,590 | 3,630 | 4,082 | 121 |
| 2009-06-23 | 3,760 | 3,790 | 3,610 | 3,610 | 6,061 | 120.33 |
| 2009-06-22 | 3,800 | 3,870 | 3,510 | 3,810 | 10,991 | 127 |
| 2009-06-19 | 3,950 | 3,950 | 3,830 | 3,850 | 2,899 | 128.33 |
| 2009-06-18 | 3,960 | 3,970 | 3,890 | 3,930 | 3,155 | 131 |
| 2009-06-17 | 3,980 | 4,050 | 3,950 | 3,950 | 8,742 | 131.67 |
| 2009-06-16 | 3,820 | 3,960 | 3,810 | 3,890 | 11,582 | 129.67 |
| 2009-06-15 | 3,670 | 3,960 | 3,670 | 3,920 | 10,789 | 130.67 |
| 2009-06-12 | 3,600 | 3,670 | 3,560 | 3,670 | 8,115 | 122.33 |
| 2009-06-11 | 3,590 | 3,590 | 3,520 | 3,560 | 3,828 | 118.67 |
| 2009-06-10 | 3,600 | 3,620 | 3,510 | 3,590 | 8,622 | 119.67 |
| 2009-06-09 | 3,630 | 3,690 | 3,590 | 3,610 | 5,506 | 120.33 |
| 2009-06-08 | 3,700 | 3,730 | 3,630 | 3,690 | 7,856 | 123 |
| 2009-06-05 | 3,470 | 3,650 | 3,470 | 3,600 | 9,704 | 120 |
| 2009-06-04 | 3,330 | 3,470 | 3,310 | 3,470 | 6,819 | 115.67 |
| 2009-06-03 | 3,190 | 3,470 | 3,180 | 3,280 | 13,491 | 109.33 |
| 2009-06-02 | 3,220 | 3,220 | 3,100 | 3,180 | 5,826 | 106 |
| 2009-06-01 | 3,210 | 3,220 | 3,170 | 3,190 | 3,310 | 106.33 |
| 2009-05-29 | 3,220 | 3,230 | 3,130 | 3,220 | 4,091 | 107.33 |
| 2009-05-28 | 3,130 | 3,200 | 3,080 | 3,200 | 4,934 | 106.67 |
| 2009-05-27 | 3,280 | 3,280 | 3,070 | 3,130 | 7,804 | 104.33 |
| 2009-05-26 | 3,110 | 3,280 | 3,090 | 3,280 | 14,066 | 109.33 |
| 2009-05-25 | 2,955 | 3,020 | 2,910 | 3,010 | 5,939 | 100.33 |
| 2009-05-22 | 2,850 | 2,910 | 2,830 | 2,875 | 1,985 | 95.83 |
| 2009-05-21 | 2,870 | 2,925 | 2,800 | 2,890 | 5,543 | 96.33 |
| 2009-05-20 | 2,915 | 2,930 | 2,880 | 2,895 | 2,164 | 96.50 |
| 2009-05-19 | 2,925 | 2,925 | 2,870 | 2,910 | 2,176 | 97 |
| 2009-05-18 | 2,890 | 2,935 | 2,860 | 2,885 | 2,434 | 96.17 |
| 2009-05-15 | 2,845 | 2,950 | 2,845 | 2,910 | 3,156 | 97 |
| 2009-05-14 | 2,970 | 2,970 | 2,880 | 2,885 | 4,429 | 96.17 |
| 2009-05-13 | 2,960 | 3,050 | 2,955 | 2,970 | 7,242 | 99 |
| 2009-05-12 | 2,945 | 2,975 | 2,830 | 2,950 | 13,218 | 98.33 |
| 2009-05-11 | 2,800 | 2,950 | 2,765 | 2,895 | 13,456 | 96.50 |
| 2009-05-08 | 2,630 | 2,755 | 2,605 | 2,725 | 7,207 | 90.83 |
| 2009-05-07 | 2,615 | 2,635 | 2,610 | 2,630 | 1,714 | 87.67 |
| 2009-05-01 | 2,625 | 2,655 | 2,580 | 2,605 | 3,887 | 86.83 |
| 2009-04-30 | 2,640 | 2,700 | 2,625 | 2,645 | 3,781 | 88.17 |
| 2009-04-28 | 2,750 | 2,765 | 2,625 | 2,625 | 3,363 | 87.50 |
| 2009-04-27 | 2,815 | 2,815 | 2,705 | 2,725 | 4,803 | 90.83 |
| 2009-04-24 | 2,695 | 2,820 | 2,680 | 2,755 | 8,391 | 91.83 |
| 2009-04-23 | 2,545 | 2,720 | 2,530 | 2,660 | 5,918 | 88.67 |
| 2009-04-22 | 2,555 | 2,580 | 2,530 | 2,545 | 3,857 | 84.83 |
| 2009-04-21 | 2,620 | 2,620 | 2,555 | 2,595 | 3,394 | 86.50 |
| 2009-04-20 | 2,605 | 2,630 | 2,600 | 2,620 | 2,909 | 87.33 |
| 2009-04-17 | 2,680 | 2,690 | 2,600 | 2,630 | 2,647 | 87.67 |
| 2009-04-16 | 2,740 | 2,745 | 2,660 | 2,675 | 5,691 | 89.17 |
| 2009-04-15 | 2,745 | 2,755 | 2,705 | 2,725 | 3,641 | 90.83 |
| 2009-04-14 | 2,730 | 2,745 | 2,705 | 2,735 | 4,725 | 91.17 |
| 2009-04-13 | 2,750 | 2,750 | 2,700 | 2,730 | 4,486 | 91 |
| 2009-04-10 | 2,730 | 2,745 | 2,700 | 2,715 | 3,609 | 90.50 |
| 2009-04-09 | 2,710 | 2,720 | 2,700 | 2,715 | 3,126 | 90.50 |
| 2009-04-08 | 2,730 | 2,750 | 2,700 | 2,700 | 3,048 | 90 |
| 2009-04-07 | 2,760 | 2,760 | 2,720 | 2,730 | 2,571 | 91 |
| 2009-04-06 | 2,750 | 2,765 | 2,720 | 2,760 | 4,481 | 92 |
| 2009-04-03 | 2,775 | 2,775 | 2,705 | 2,725 | 7,556 | 90.83 |
| 2009-04-02 | 2,765 | 2,785 | 2,740 | 2,740 | 3,680 | 91.33 |
| 2009-04-01 | 2,790 | 2,790 | 2,740 | 2,760 | 3,648 | 92 |
| 2009-03-31 | 2,785 | 2,800 | 2,750 | 2,790 | 4,008 | 93 |
| 2009-03-30 | 2,825 | 2,825 | 2,760 | 2,795 | 4,100 | 93.17 |
| 2009-03-27 | 2,800 | 2,825 | 2,750 | 2,750 | 4,806 | 91.67 |
| 2009-03-26 | 2,750 | 2,795 | 2,720 | 2,735 | 3,354 | 91.17 |
| 2009-03-25 | 2,780 | 2,795 | 2,520 | 2,710 | 7,754 | 90.33 |
| 2009-03-24 | 2,830 | 2,850 | 2,780 | 2,780 | 7,923 | 92.67 |
| 2009-03-23 | 2,725 | 2,820 | 2,670 | 2,800 | 9,691 | 93.33 |
| 2009-03-19 | 2,530 | 2,850 | 2,465 | 2,780 | 12,420 | 92.67 |
| 2009-03-18 | 2,610 | 2,610 | 2,450 | 2,450 | 4,568 | 81.67 |
| 2009-03-17 | 2,555 | 2,585 | 2,500 | 2,570 | 5,355 | 85.67 |
| 2009-03-16 | 2,600 | 2,605 | 2,500 | 2,540 | 6,542 | 84.67 |
| 2009-03-13 | 2,320 | 2,600 | 2,320 | 2,510 | 22,652 | 83.67 |
| 2009-03-12 | 2,700 | 2,740 | 2,665 | 2,720 | 3,433 | 90.67 |
| 2009-03-11 | 2,850 | 2,910 | 2,810 | 2,820 | 2,527 | 94 |
| 2009-03-10 | 2,900 | 3,060 | 2,705 | 2,800 | 5,056 | 93.33 |
| 2009-03-09 | 3,140 | 3,140 | 3,010 | 3,040 | 2,018 | 101.33 |
| 2009-03-06 | 3,150 | 3,200 | 3,110 | 3,110 | 3,569 | 103.67 |
| 2009-03-05 | 3,180 | 3,290 | 3,180 | 3,180 | 4,800 | 106 |
| 2009-03-04 | 3,150 | 3,210 | 3,150 | 3,200 | 1,256 | 106.67 |
| 2009-03-03 | 3,140 | 3,270 | 3,140 | 3,200 | 2,253 | 106.67 |
| 2009-03-02 | 3,270 | 3,290 | 3,200 | 3,280 | 2,742 | 109.33 |
| 2009-02-27 | 3,300 | 3,350 | 3,250 | 3,320 | 2,826 | 110.67 |
| 2009-02-26 | 3,250 | 3,300 | 3,220 | 3,280 | 4,088 | 109.33 |
| 2009-02-25 | 3,230 | 3,300 | 3,200 | 3,250 | 2,988 | 108.33 |
| 2009-02-24 | 3,110 | 3,230 | 3,110 | 3,230 | 2,515 | 107.67 |
| 2009-02-23 | 3,110 | 3,290 | 3,060 | 3,270 | 3,721 | 109 |
| 2009-02-20 | 3,410 | 3,410 | 3,200 | 3,210 | 4,848 | 107 |
| 2009-02-19 | 3,500 | 3,500 | 3,350 | 3,400 | 3,407 | 113.33 |
| 2009-02-18 | 3,500 | 3,520 | 3,410 | 3,460 | 4,235 | 115.33 |
| 2009-02-17 | 3,570 | 3,630 | 3,430 | 3,560 | 18,396 | 118.67 |
| 2009-02-16 | 3,400 | 3,400 | 3,290 | 3,320 | 2,161 | 110.67 |
| 2009-02-13 | 3,300 | 3,370 | 3,240 | 3,360 | 4,312 | 112 |
| 2009-02-12 | 3,300 | 3,350 | 3,170 | 3,200 | 4,129 | 106.67 |
| 2009-02-10 | 3,530 | 3,530 | 3,320 | 3,360 | 4,210 | 112 |
| 2009-02-09 | 3,140 | 3,640 | 3,140 | 3,380 | 13,362 | 112.67 |
| 2009-02-06 | 3,190 | 3,210 | 3,120 | 3,140 | 2,709 | 104.67 |
| 2009-02-05 | 3,350 | 3,350 | 3,210 | 3,240 | 6,035 | 108 |
| 2009-02-04 | 3,300 | 3,380 | 3,260 | 3,350 | 4,294 | 111.67 |
| 2009-02-03 | 3,430 | 3,500 | 3,340 | 3,390 | 3,493 | 113 |
| 2009-02-02 | 3,550 | 3,560 | 3,500 | 3,510 | 2,815 | 117 |
| 2009-01-30 | 3,600 | 3,620 | 3,540 | 3,620 | 3,376 | 120.67 |
| 2009-01-29 | 3,540 | 3,650 | 3,520 | 3,640 | 3,929 | 121.33 |
| 2009-01-28 | 3,610 | 3,610 | 3,500 | 3,530 | 3,518 | 117.67 |
| 2009-01-27 | 3,580 | 3,610 | 3,540 | 3,590 | 3,107 | 119.67 |
| 2009-01-26 | 3,560 | 3,590 | 3,510 | 3,530 | 1,859 | 117.67 |
| 2009-01-23 | 3,650 | 3,650 | 3,550 | 3,610 | 2,810 | 120.33 |
| 2009-01-22 | 3,600 | 3,630 | 3,540 | 3,630 | 2,891 | 121 |
| 2009-01-21 | 3,550 | 3,630 | 3,500 | 3,550 | 3,830 | 118.33 |
| 2009-01-20 | 3,630 | 3,720 | 3,600 | 3,600 | 2,725 | 120 |
| 2009-01-19 | 3,600 | 3,770 | 3,600 | 3,670 | 5,247 | 122.33 |
| 2009-01-16 | 3,750 | 3,840 | 3,690 | 3,750 | 4,764 | 125 |
| 2009-01-15 | 3,850 | 3,860 | 3,680 | 3,780 | 7,165 | 126 |
| 2009-01-14 | 3,950 | 4,050 | 3,790 | 3,820 | 15,489 | 127.33 |
| 2009-01-13 | 3,750 | 3,790 | 3,630 | 3,720 | 5,491 | 124 |
| 2009-01-09 | 3,860 | 3,900 | 3,750 | 3,850 | 4,842 | 128.33 |
| 2009-01-08 | 3,900 | 3,970 | 3,650 | 3,960 | 8,735 | 132 |
| 2009-01-07 | 4,020 | 4,050 | 3,860 | 3,870 | 15,829 | 129 |
| 2009-01-06 | 3,950 | 4,130 | 3,850 | 4,100 | 36,929 | 136.67 |
| 2009-01-05 | 3,690 | 3,720 | 3,630 | 3,630 | 1,094 | 121 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
