4719 (株)アルファシステムズ 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 | 1,736 | 1,737 | 1,706 | 1,727 | 9,500 | 1,439.17 |
| 2009-12-29 | 1,737 | 1,744 | 1,706 | 1,730 | 16,200 | 1,441.67 |
| 2009-12-28 | 1,722 | 1,729 | 1,706 | 1,709 | 11,200 | 1,424.17 |
| 2009-12-25 | 1,751 | 1,757 | 1,708 | 1,719 | 22,800 | 1,432.50 |
| 2009-12-24 | 1,751 | 1,780 | 1,732 | 1,749 | 5,500 | 1,457.50 |
| 2009-12-22 | 1,745 | 1,764 | 1,745 | 1,750 | 6,400 | 1,458.33 |
| 2009-12-21 | 1,798 | 1,798 | 1,766 | 1,772 | 6,300 | 1,476.67 |
| 2009-12-18 | 1,754 | 1,772 | 1,736 | 1,770 | 11,900 | 1,475 |
| 2009-12-17 | 1,863 | 1,863 | 1,774 | 1,784 | 42,500 | 1,486.67 |
| 2009-12-16 | 1,837 | 1,859 | 1,832 | 1,859 | 17,800 | 1,549.17 |
| 2009-12-15 | 1,847 | 1,847 | 1,805 | 1,837 | 5,800 | 1,530.83 |
| 2009-12-14 | 1,845 | 1,848 | 1,798 | 1,836 | 8,400 | 1,530 |
| 2009-12-11 | 1,845 | 1,849 | 1,815 | 1,847 | 33,000 | 1,539.17 |
| 2009-12-10 | 1,764 | 1,800 | 1,729 | 1,785 | 13,400 | 1,487.50 |
| 2009-12-09 | 1,755 | 1,798 | 1,747 | 1,791 | 5,900 | 1,492.50 |
| 2009-12-08 | 1,779 | 1,819 | 1,754 | 1,784 | 11,300 | 1,486.67 |
| 2009-12-07 | 1,833 | 1,849 | 1,830 | 1,839 | 3,900 | 1,532.50 |
| 2009-12-04 | 1,829 | 1,849 | 1,815 | 1,832 | 3,400 | 1,526.67 |
| 2009-12-03 | 1,840 | 1,867 | 1,830 | 1,859 | 38,900 | 1,549.17 |
| 2009-12-02 | 1,845 | 1,847 | 1,820 | 1,840 | 22,000 | 1,533.33 |
| 2009-12-01 | 1,800 | 1,844 | 1,791 | 1,844 | 14,600 | 1,536.67 |
| 2009-11-30 | 1,717 | 1,802 | 1,716 | 1,800 | 15,800 | 1,500 |
| 2009-11-27 | 1,750 | 1,750 | 1,705 | 1,717 | 4,800 | 1,430.83 |
| 2009-11-26 | 1,711 | 1,751 | 1,711 | 1,750 | 8,900 | 1,458.33 |
| 2009-11-25 | 1,702 | 1,711 | 1,701 | 1,711 | 7,200 | 1,425.83 |
| 2009-11-24 | 1,732 | 1,761 | 1,700 | 1,732 | 16,500 | 1,443.33 |
| 2009-11-20 | 1,766 | 1,781 | 1,704 | 1,761 | 14,700 | 1,467.50 |
| 2009-11-19 | 1,822 | 1,822 | 1,760 | 1,797 | 11,600 | 1,497.50 |
| 2009-11-18 | 1,811 | 1,840 | 1,811 | 1,821 | 12,600 | 1,517.50 |
| 2009-11-17 | 1,849 | 1,850 | 1,831 | 1,840 | 12,700 | 1,533.33 |
| 2009-11-16 | 1,821 | 1,850 | 1,821 | 1,846 | 9,600 | 1,538.33 |
| 2009-11-13 | 1,869 | 1,869 | 1,845 | 1,850 | 18,500 | 1,541.67 |
| 2009-11-12 | 1,869 | 1,869 | 1,855 | 1,868 | 23,300 | 1,556.67 |
| 2009-11-11 | 1,837 | 1,846 | 1,813 | 1,844 | 24,200 | 1,536.67 |
| 2009-11-10 | 1,782 | 1,848 | 1,772 | 1,830 | 13,700 | 1,525 |
| 2009-11-09 | 1,760 | 1,773 | 1,752 | 1,764 | 10,000 | 1,470 |
| 2009-11-06 | 1,730 | 1,737 | 1,712 | 1,730 | 19,500 | 1,441.67 |
| 2009-11-05 | 1,710 | 1,720 | 1,706 | 1,710 | 24,900 | 1,425 |
| 2009-11-04 | 1,718 | 1,729 | 1,710 | 1,726 | 8,300 | 1,438.33 |
| 2009-11-02 | 1,751 | 1,751 | 1,716 | 1,716 | 3,000 | 1,430 |
| 2009-10-30 | 1,741 | 1,746 | 1,702 | 1,735 | 9,500 | 1,445.83 |
| 2009-10-29 | 1,716 | 1,743 | 1,706 | 1,737 | 10,600 | 1,447.50 |
| 2009-10-28 | 1,717 | 1,747 | 1,701 | 1,716 | 8,500 | 1,430 |
| 2009-10-27 | 1,711 | 1,714 | 1,695 | 1,711 | 18,200 | 1,425.83 |
| 2009-10-26 | 1,715 | 1,739 | 1,711 | 1,715 | 7,000 | 1,429.17 |
| 2009-10-23 | 1,716 | 1,719 | 1,700 | 1,714 | 10,500 | 1,428.33 |
| 2009-10-22 | 1,759 | 1,759 | 1,703 | 1,716 | 14,400 | 1,430 |
| 2009-10-21 | 1,780 | 1,784 | 1,750 | 1,760 | 9,200 | 1,466.67 |
| 2009-10-20 | 1,778 | 1,799 | 1,754 | 1,765 | 8,500 | 1,470.83 |
| 2009-10-19 | 1,763 | 1,765 | 1,727 | 1,748 | 4,900 | 1,456.67 |
| 2009-10-16 | 1,781 | 1,781 | 1,740 | 1,741 | 9,300 | 1,450.83 |
| 2009-10-15 | 1,765 | 1,795 | 1,752 | 1,769 | 10,000 | 1,474.17 |
| 2009-10-14 | 1,749 | 1,760 | 1,745 | 1,751 | 6,700 | 1,459.17 |
| 2009-10-13 | 1,782 | 1,782 | 1,764 | 1,765 | 4,200 | 1,470.83 |
| 2009-10-09 | 1,787 | 1,787 | 1,749 | 1,752 | 19,000 | 1,460 |
| 2009-10-08 | 1,762 | 1,792 | 1,746 | 1,787 | 9,600 | 1,489.17 |
| 2009-10-07 | 1,739 | 1,741 | 1,721 | 1,732 | 13,600 | 1,443.33 |
| 2009-10-06 | 1,780 | 1,780 | 1,737 | 1,737 | 15,100 | 1,447.50 |
| 2009-10-05 | 1,813 | 1,813 | 1,789 | 1,804 | 19,500 | 1,503.33 |
| 2009-10-02 | 1,790 | 1,801 | 1,773 | 1,783 | 8,900 | 1,485.83 |
| 2009-10-01 | 1,822 | 1,825 | 1,781 | 1,800 | 11,400 | 1,500 |
| 2009-09-30 | 1,821 | 1,850 | 1,821 | 1,840 | 11,600 | 1,533.33 |
| 2009-09-29 | 1,850 | 1,850 | 1,820 | 1,840 | 5,600 | 1,533.33 |
| 2009-09-28 | 1,853 | 1,857 | 1,818 | 1,846 | 5,000 | 1,538.33 |
| 2009-09-25 | 1,873 | 1,873 | 1,834 | 1,852 | 7,000 | 1,543.33 |
| 2009-09-24 | 1,898 | 1,903 | 1,867 | 1,892 | 22,000 | 1,576.67 |
| 2009-09-18 | 1,873 | 1,875 | 1,853 | 1,869 | 7,000 | 1,557.50 |
| 2009-09-17 | 1,907 | 1,907 | 1,867 | 1,877 | 5,100 | 1,564.17 |
| 2009-09-16 | 1,890 | 1,902 | 1,871 | 1,883 | 6,600 | 1,569.17 |
| 2009-09-15 | 1,880 | 1,888 | 1,874 | 1,880 | 10,900 | 1,566.67 |
| 2009-09-14 | 1,910 | 1,915 | 1,901 | 1,910 | 8,600 | 1,591.67 |
| 2009-09-11 | 1,996 | 2,010 | 1,910 | 1,922 | 32,200 | 1,601.67 |
| 2009-09-10 | 1,952 | 1,969 | 1,944 | 1,966 | 8,100 | 1,638.33 |
| 2009-09-09 | 1,959 | 1,959 | 1,933 | 1,933 | 2,600 | 1,610.83 |
| 2009-09-08 | 1,936 | 1,959 | 1,915 | 1,959 | 4,800 | 1,632.50 |
| 2009-09-07 | 1,965 | 1,965 | 1,936 | 1,936 | 3,800 | 1,613.33 |
| 2009-09-04 | 1,945 | 1,957 | 1,935 | 1,935 | 3,200 | 1,612.50 |
| 2009-09-03 | 1,989 | 1,989 | 1,942 | 1,956 | 14,800 | 1,630 |
| 2009-09-02 | 2,030 | 2,030 | 1,952 | 1,988 | 10,700 | 1,656.67 |
| 2009-09-01 | 2,045 | 2,045 | 2,010 | 2,030 | 2,500 | 1,691.67 |
| 2009-08-31 | 2,040 | 2,075 | 2,015 | 2,040 | 11,100 | 1,700 |
| 2009-08-28 | 2,010 | 2,055 | 2,000 | 2,050 | 17,200 | 1,708.33 |
| 2009-08-27 | 2,000 | 2,010 | 1,981 | 2,010 | 8,600 | 1,675 |
| 2009-08-26 | 2,040 | 2,040 | 2,000 | 2,015 | 9,700 | 1,679.17 |
| 2009-08-25 | 2,035 | 2,035 | 2,000 | 2,015 | 7,200 | 1,679.17 |
| 2009-08-24 | 1,999 | 2,050 | 1,999 | 2,035 | 6,500 | 1,695.83 |
| 2009-08-21 | 1,975 | 2,005 | 1,975 | 1,999 | 7,700 | 1,665.83 |
| 2009-08-20 | 2,020 | 2,025 | 1,961 | 2,010 | 22,000 | 1,675 |
| 2009-08-19 | 2,020 | 2,050 | 2,020 | 2,040 | 10,700 | 1,700 |
| 2009-08-18 | 2,030 | 2,065 | 2,000 | 2,045 | 30,200 | 1,704.17 |
| 2009-08-17 | 2,095 | 2,105 | 2,030 | 2,050 | 43,200 | 1,708.33 |
| 2009-08-14 | 1,997 | 2,075 | 1,974 | 2,040 | 42,300 | 1,700 |
| 2009-08-13 | 1,953 | 1,999 | 1,950 | 1,988 | 29,000 | 1,656.67 |
| 2009-08-12 | 1,953 | 1,953 | 1,933 | 1,942 | 46,000 | 1,618.33 |
| 2009-08-11 | 1,926 | 1,945 | 1,910 | 1,924 | 28,500 | 1,603.33 |
| 2009-08-10 | 1,924 | 1,928 | 1,900 | 1,926 | 32,000 | 1,605 |
| 2009-08-07 | 1,858 | 1,899 | 1,858 | 1,877 | 35,100 | 1,564.17 |
| 2009-08-06 | 1,862 | 1,885 | 1,843 | 1,857 | 42,100 | 1,547.50 |
| 2009-08-05 | 1,921 | 1,934 | 1,846 | 1,859 | 55,500 | 1,549.17 |
| 2009-08-04 | 1,900 | 1,928 | 1,891 | 1,920 | 52,200 | 1,600 |
| 2009-08-03 | 1,938 | 1,938 | 1,889 | 1,891 | 29,400 | 1,575.83 |
| 2009-07-31 | 1,938 | 1,981 | 1,897 | 1,938 | 21,800 | 1,615 |
| 2009-07-30 | 1,972 | 2,000 | 1,900 | 1,936 | 34,600 | 1,613.33 |
| 2009-07-29 | 1,996 | 2,000 | 1,960 | 1,984 | 29,000 | 1,653.33 |
| 2009-07-28 | 2,040 | 2,040 | 1,995 | 1,996 | 19,800 | 1,663.33 |
| 2009-07-27 | 2,020 | 2,050 | 2,020 | 2,040 | 7,200 | 1,700 |
| 2009-07-24 | 2,000 | 2,025 | 1,996 | 2,015 | 15,100 | 1,679.17 |
| 2009-07-23 | 2,020 | 2,055 | 2,000 | 2,005 | 7,300 | 1,670.83 |
| 2009-07-22 | 1,975 | 2,010 | 1,975 | 1,993 | 14,200 | 1,660.83 |
| 2009-07-21 | 1,950 | 1,986 | 1,929 | 1,975 | 14,700 | 1,645.83 |
| 2009-07-17 | 1,957 | 1,965 | 1,923 | 1,942 | 7,000 | 1,618.33 |
| 2009-07-16 | 2,030 | 2,030 | 1,941 | 1,976 | 15,700 | 1,646.67 |
| 2009-07-15 | 1,998 | 2,025 | 1,982 | 2,010 | 18,900 | 1,675 |
| 2009-07-14 | 2,105 | 2,190 | 2,005 | 2,020 | 17,700 | 1,683.33 |
| 2009-07-13 | 2,100 | 2,185 | 2,100 | 2,125 | 13,200 | 1,770.83 |
| 2009-07-10 | 2,195 | 2,215 | 2,080 | 2,135 | 37,600 | 1,779.17 |
| 2009-07-09 | 2,105 | 2,115 | 2,050 | 2,075 | 17,700 | 1,729.17 |
| 2009-07-08 | 2,130 | 2,145 | 2,125 | 2,130 | 8,500 | 1,775 |
| 2009-07-07 | 2,135 | 2,185 | 2,135 | 2,155 | 5,300 | 1,795.83 |
| 2009-07-06 | 2,140 | 2,160 | 2,110 | 2,130 | 8,400 | 1,775 |
| 2009-07-03 | 2,095 | 2,150 | 2,095 | 2,115 | 11,900 | 1,762.50 |
| 2009-07-02 | 2,160 | 2,165 | 2,125 | 2,135 | 5,400 | 1,779.17 |
| 2009-07-01 | 2,150 | 2,160 | 2,130 | 2,150 | 11,700 | 1,791.67 |
| 2009-06-30 | 2,105 | 2,155 | 2,080 | 2,130 | 19,000 | 1,775 |
| 2009-06-29 | 2,140 | 2,140 | 2,090 | 2,110 | 21,600 | 1,758.33 |
| 2009-06-26 | 2,170 | 2,175 | 2,150 | 2,160 | 9,300 | 1,800 |
| 2009-06-25 | 2,120 | 2,160 | 2,110 | 2,155 | 8,800 | 1,795.83 |
| 2009-06-24 | 2,100 | 2,135 | 2,045 | 2,125 | 13,400 | 1,770.83 |
| 2009-06-23 | 2,130 | 2,150 | 2,110 | 2,130 | 7,300 | 1,775 |
| 2009-06-22 | 2,160 | 2,185 | 2,115 | 2,170 | 8,000 | 1,808.33 |
| 2009-06-19 | 2,170 | 2,180 | 2,105 | 2,125 | 12,700 | 1,770.83 |
| 2009-06-18 | 2,210 | 2,210 | 2,140 | 2,170 | 8,200 | 1,808.33 |
| 2009-06-17 | 2,225 | 2,250 | 2,185 | 2,240 | 30,200 | 1,866.67 |
| 2009-06-16 | 2,110 | 2,110 | 2,080 | 2,105 | 9,100 | 1,754.17 |
| 2009-06-15 | 2,165 | 2,165 | 2,115 | 2,150 | 12,300 | 1,791.67 |
| 2009-06-12 | 2,145 | 2,160 | 2,125 | 2,160 | 26,200 | 1,800 |
| 2009-06-11 | 2,080 | 2,105 | 2,060 | 2,105 | 7,800 | 1,754.17 |
| 2009-06-10 | 2,055 | 2,090 | 2,055 | 2,090 | 6,300 | 1,741.67 |
| 2009-06-09 | 2,060 | 2,070 | 2,020 | 2,055 | 14,900 | 1,712.50 |
| 2009-06-08 | 2,110 | 2,110 | 2,080 | 2,100 | 23,000 | 1,750 |
| 2009-06-05 | 1,999 | 2,005 | 1,990 | 1,999 | 18,300 | 1,665.83 |
| 2009-06-04 | 1,977 | 2,010 | 1,966 | 1,998 | 20,700 | 1,665 |
| 2009-06-03 | 1,954 | 2,015 | 1,949 | 1,977 | 33,400 | 1,647.50 |
| 2009-06-02 | 1,984 | 1,985 | 1,949 | 1,960 | 30,400 | 1,633.33 |
| 2009-06-01 | 1,994 | 2,010 | 1,960 | 1,984 | 12,000 | 1,653.33 |
| 2009-05-29 | 1,952 | 2,015 | 1,951 | 1,999 | 17,300 | 1,665.83 |
| 2009-05-28 | 1,888 | 2,015 | 1,888 | 1,945 | 41,000 | 1,620.83 |
| 2009-05-27 | 1,800 | 1,868 | 1,780 | 1,859 | 53,800 | 1,549.17 |
| 2009-05-26 | 1,770 | 1,785 | 1,740 | 1,770 | 15,400 | 1,475 |
| 2009-05-25 | 1,742 | 1,763 | 1,740 | 1,757 | 10,100 | 1,464.17 |
| 2009-05-22 | 1,762 | 1,762 | 1,714 | 1,742 | 12,900 | 1,451.67 |
| 2009-05-21 | 1,783 | 1,795 | 1,762 | 1,783 | 14,300 | 1,485.83 |
| 2009-05-20 | 1,778 | 1,805 | 1,753 | 1,782 | 8,800 | 1,485 |
| 2009-05-19 | 1,777 | 1,778 | 1,760 | 1,777 | 7,800 | 1,480.83 |
| 2009-05-18 | 1,803 | 1,810 | 1,766 | 1,777 | 11,700 | 1,480.83 |
| 2009-05-15 | 1,795 | 1,815 | 1,794 | 1,803 | 6,600 | 1,502.50 |
| 2009-05-14 | 1,818 | 1,818 | 1,768 | 1,768 | 11,600 | 1,473.33 |
| 2009-05-13 | 1,796 | 1,828 | 1,771 | 1,817 | 22,400 | 1,514.17 |
| 2009-05-12 | 1,767 | 1,786 | 1,761 | 1,767 | 21,700 | 1,472.50 |
| 2009-05-11 | 1,750 | 1,762 | 1,701 | 1,740 | 19,800 | 1,450 |
| 2009-05-08 | 1,700 | 1,742 | 1,695 | 1,720 | 15,400 | 1,433.33 |
| 2009-05-07 | 1,678 | 1,684 | 1,630 | 1,680 | 24,000 | 1,400 |
| 2009-05-01 | 1,614 | 1,619 | 1,597 | 1,617 | 7,800 | 1,347.50 |
| 2009-04-30 | 1,580 | 1,621 | 1,580 | 1,615 | 16,600 | 1,345.83 |
| 2009-04-28 | 1,585 | 1,599 | 1,560 | 1,560 | 13,100 | 1,300 |
| 2009-04-27 | 1,600 | 1,600 | 1,581 | 1,587 | 11,200 | 1,322.50 |
| 2009-04-24 | 1,619 | 1,620 | 1,576 | 1,578 | 24,600 | 1,315 |
| 2009-04-23 | 1,620 | 1,629 | 1,619 | 1,619 | 17,000 | 1,349.17 |
| 2009-04-22 | 1,622 | 1,635 | 1,600 | 1,616 | 16,900 | 1,346.67 |
| 2009-04-21 | 1,630 | 1,630 | 1,603 | 1,615 | 15,000 | 1,345.83 |
| 2009-04-20 | 1,633 | 1,633 | 1,624 | 1,631 | 11,800 | 1,359.17 |
| 2009-04-17 | 1,626 | 1,633 | 1,615 | 1,621 | 12,800 | 1,350.83 |
| 2009-04-16 | 1,635 | 1,635 | 1,627 | 1,631 | 13,400 | 1,359.17 |
| 2009-04-15 | 1,637 | 1,640 | 1,632 | 1,634 | 23,600 | 1,361.67 |
| 2009-04-14 | 1,633 | 1,645 | 1,633 | 1,634 | 16,400 | 1,361.67 |
| 2009-04-13 | 1,652 | 1,653 | 1,625 | 1,631 | 33,500 | 1,359.17 |
| 2009-04-10 | 1,680 | 1,681 | 1,650 | 1,673 | 44,100 | 1,394.17 |
| 2009-04-09 | 1,680 | 1,698 | 1,674 | 1,682 | 25,900 | 1,401.67 |
| 2009-04-08 | 1,740 | 1,770 | 1,679 | 1,683 | 8,700 | 1,402.50 |
| 2009-04-07 | 1,760 | 1,760 | 1,740 | 1,745 | 12,900 | 1,454.17 |
| 2009-04-06 | 1,767 | 1,779 | 1,725 | 1,740 | 6,800 | 1,450 |
| 2009-04-03 | 1,753 | 1,787 | 1,720 | 1,748 | 13,600 | 1,456.67 |
| 2009-04-02 | 1,710 | 1,745 | 1,710 | 1,730 | 17,100 | 1,441.67 |
| 2009-04-01 | 1,692 | 1,715 | 1,691 | 1,702 | 4,000 | 1,418.33 |
| 2009-03-31 | 1,671 | 1,720 | 1,671 | 1,691 | 20,600 | 1,409.17 |
| 2009-03-30 | 1,684 | 1,700 | 1,662 | 1,662 | 19,500 | 1,385 |
| 2009-03-27 | 1,675 | 1,687 | 1,657 | 1,680 | 20,500 | 1,400 |
| 2009-03-26 | 1,669 | 1,679 | 1,649 | 1,674 | 9,900 | 1,395 |
| 2009-03-25 | 1,625 | 1,698 | 1,619 | 1,689 | 15,300 | 1,407.50 |
| 2009-03-24 | 1,563 | 1,639 | 1,563 | 1,595 | 20,400 | 1,329.17 |
| 2009-03-23 | 1,552 | 1,570 | 1,535 | 1,568 | 27,800 | 1,306.67 |
| 2009-03-19 | 1,598 | 1,608 | 1,566 | 1,584 | 27,200 | 1,320 |
| 2009-03-18 | 1,702 | 1,703 | 1,614 | 1,628 | 17,000 | 1,356.67 |
| 2009-03-17 | 1,701 | 1,730 | 1,701 | 1,702 | 20,400 | 1,418.33 |
| 2009-03-16 | 1,681 | 1,730 | 1,681 | 1,701 | 4,600 | 1,417.50 |
| 2009-03-13 | 1,656 | 1,700 | 1,655 | 1,682 | 18,100 | 1,401.67 |
| 2009-03-12 | 1,726 | 1,726 | 1,657 | 1,669 | 19,200 | 1,390.83 |
| 2009-03-11 | 1,772 | 1,800 | 1,680 | 1,696 | 22,100 | 1,413.33 |
| 2009-03-10 | 1,682 | 1,789 | 1,681 | 1,752 | 13,200 | 1,460 |
| 2009-03-09 | 1,696 | 1,726 | 1,682 | 1,684 | 4,300 | 1,403.33 |
| 2009-03-06 | 1,746 | 1,782 | 1,716 | 1,725 | 15,700 | 1,437.50 |
| 2009-03-05 | 1,724 | 1,768 | 1,715 | 1,745 | 10,300 | 1,454.17 |
| 2009-03-04 | 1,690 | 1,749 | 1,652 | 1,723 | 23,200 | 1,435.83 |
| 2009-03-03 | 1,740 | 1,798 | 1,718 | 1,780 | 4,800 | 1,483.33 |
| 2009-03-02 | 1,768 | 1,824 | 1,768 | 1,798 | 13,200 | 1,498.33 |
| 2009-02-27 | 1,780 | 1,830 | 1,750 | 1,829 | 12,000 | 1,524.17 |
| 2009-02-26 | 1,789 | 1,795 | 1,747 | 1,780 | 28,800 | 1,483.33 |
| 2009-02-25 | 1,733 | 1,798 | 1,712 | 1,789 | 30,500 | 1,490.83 |
| 2009-02-24 | 1,707 | 1,737 | 1,680 | 1,703 | 22,400 | 1,419.17 |
| 2009-02-23 | 1,650 | 1,715 | 1,640 | 1,706 | 20,200 | 1,421.67 |
| 2009-02-20 | 1,720 | 1,724 | 1,651 | 1,667 | 23,200 | 1,389.17 |
| 2009-02-19 | 1,722 | 1,736 | 1,705 | 1,720 | 7,900 | 1,433.33 |
| 2009-02-18 | 1,726 | 1,733 | 1,701 | 1,706 | 24,900 | 1,421.67 |
| 2009-02-17 | 1,666 | 1,744 | 1,660 | 1,734 | 45,700 | 1,445 |
| 2009-02-16 | 1,666 | 1,680 | 1,632 | 1,657 | 49,300 | 1,380.83 |
| 2009-02-13 | 1,564 | 1,638 | 1,544 | 1,626 | 65,500 | 1,355 |
| 2009-02-12 | 1,559 | 1,567 | 1,501 | 1,541 | 84,900 | 1,284.17 |
| 2009-02-10 | 1,692 | 1,717 | 1,555 | 1,560 | 98,900 | 1,300 |
| 2009-02-09 | 1,671 | 1,714 | 1,611 | 1,663 | 54,000 | 1,385.83 |
| 2009-02-06 | 1,748 | 1,748 | 1,670 | 1,671 | 71,400 | 1,392.50 |
| 2009-02-05 | 1,894 | 1,894 | 1,710 | 1,749 | 50,300 | 1,457.50 |
| 2009-02-04 | 1,928 | 1,970 | 1,895 | 1,895 | 36,100 | 1,579.17 |
| 2009-02-03 | 1,960 | 1,996 | 1,921 | 1,928 | 21,200 | 1,606.67 |
| 2009-02-02 | 1,949 | 2,010 | 1,949 | 2,000 | 7,500 | 1,666.67 |
| 2009-01-30 | 1,960 | 2,030 | 1,902 | 2,020 | 16,300 | 1,683.33 |
| 2009-01-29 | 1,921 | 2,070 | 1,850 | 2,070 | 30,100 | 1,725 |
| 2009-01-28 | 1,924 | 2,010 | 1,901 | 2,010 | 42,100 | 1,675 |
| 2009-01-27 | 1,790 | 1,920 | 1,790 | 1,894 | 27,400 | 1,578.33 |
| 2009-01-26 | 1,773 | 1,789 | 1,745 | 1,780 | 12,400 | 1,483.33 |
| 2009-01-23 | 1,762 | 1,782 | 1,736 | 1,746 | 10,500 | 1,455 |
| 2009-01-22 | 1,726 | 1,788 | 1,726 | 1,784 | 16,600 | 1,486.67 |
| 2009-01-21 | 1,720 | 1,748 | 1,655 | 1,700 | 19,200 | 1,416.67 |
| 2009-01-20 | 1,711 | 1,762 | 1,711 | 1,738 | 19,800 | 1,448.33 |
| 2009-01-19 | 1,883 | 1,883 | 1,705 | 1,740 | 48,100 | 1,450 |
| 2009-01-16 | 1,873 | 1,873 | 1,755 | 1,794 | 39,200 | 1,495 |
| 2009-01-15 | 1,850 | 1,919 | 1,721 | 1,870 | 38,200 | 1,558.33 |
| 2009-01-14 | 1,842 | 1,876 | 1,813 | 1,850 | 15,200 | 1,541.67 |
| 2009-01-13 | 1,850 | 1,898 | 1,806 | 1,812 | 10,700 | 1,510 |
| 2009-01-09 | 2,045 | 2,045 | 1,922 | 1,926 | 22,100 | 1,605 |
| 2009-01-08 | 2,135 | 2,135 | 2,010 | 2,010 | 12,300 | 1,675 |
| 2009-01-07 | 2,205 | 2,230 | 2,175 | 2,175 | 6,900 | 1,812.50 |
| 2009-01-06 | 2,240 | 2,265 | 2,200 | 2,235 | 7,200 | 1,862.50 |
| 2009-01-05 | 2,300 | 2,300 | 2,220 | 2,240 | 3,400 | 1,866.67 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
