4732 (株)ユー・エス・エス 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 | 5,840 | 5,850 | 5,660 | 5,660 | 46,290 | 283 |
| 2009-12-29 | 5,750 | 5,780 | 5,690 | 5,740 | 32,180 | 287 |
| 2009-12-28 | 5,640 | 5,740 | 5,640 | 5,710 | 24,490 | 285.50 |
| 2009-12-25 | 5,650 | 5,650 | 5,600 | 5,600 | 14,240 | 280 |
| 2009-12-24 | 5,720 | 5,720 | 5,630 | 5,670 | 45,980 | 283.50 |
| 2009-12-22 | 5,750 | 5,750 | 5,650 | 5,680 | 39,080 | 284 |
| 2009-12-21 | 5,720 | 5,740 | 5,660 | 5,680 | 57,870 | 284 |
| 2009-12-18 | 5,690 | 5,740 | 5,600 | 5,740 | 78,650 | 287 |
| 2009-12-17 | 5,590 | 5,640 | 5,570 | 5,590 | 36,350 | 279.50 |
| 2009-12-16 | 5,520 | 5,660 | 5,500 | 5,630 | 88,920 | 281.50 |
| 2009-12-15 | 5,560 | 5,560 | 5,430 | 5,470 | 57,040 | 273.50 |
| 2009-12-14 | 5,540 | 5,560 | 5,470 | 5,550 | 66,520 | 277.50 |
| 2009-12-11 | 5,590 | 5,600 | 5,470 | 5,590 | 71,380 | 279.50 |
| 2009-12-10 | 5,500 | 5,590 | 5,500 | 5,540 | 57,910 | 277 |
| 2009-12-09 | 5,570 | 5,640 | 5,510 | 5,530 | 64,840 | 276.50 |
| 2009-12-08 | 5,580 | 5,700 | 5,560 | 5,650 | 69,670 | 282.50 |
| 2009-12-07 | 5,730 | 5,730 | 5,520 | 5,570 | 85,690 | 278.50 |
| 2009-12-04 | 5,710 | 5,710 | 5,540 | 5,630 | 80,890 | 281.50 |
| 2009-12-03 | 5,460 | 5,540 | 5,400 | 5,540 | 65,950 | 277 |
| 2009-12-02 | 5,470 | 5,470 | 5,370 | 5,390 | 87,590 | 269.50 |
| 2009-12-01 | 5,350 | 5,550 | 5,350 | 5,520 | 75,060 | 276 |
| 2009-11-30 | 5,320 | 5,370 | 5,260 | 5,370 | 55,020 | 268.50 |
| 2009-11-27 | 5,110 | 5,270 | 5,080 | 5,230 | 49,220 | 261.50 |
| 2009-11-26 | 5,150 | 5,150 | 5,090 | 5,140 | 57,390 | 257 |
| 2009-11-25 | 5,330 | 5,330 | 5,190 | 5,210 | 58,890 | 260.50 |
| 2009-11-24 | 5,250 | 5,320 | 5,230 | 5,260 | 74,500 | 263 |
| 2009-11-20 | 5,200 | 5,250 | 5,170 | 5,240 | 45,120 | 262 |
| 2009-11-19 | 5,270 | 5,320 | 5,170 | 5,250 | 63,150 | 262.50 |
| 2009-11-18 | 5,220 | 5,390 | 5,220 | 5,320 | 92,030 | 266 |
| 2009-11-17 | 5,190 | 5,250 | 5,170 | 5,200 | 114,440 | 260 |
| 2009-11-16 | 5,440 | 5,510 | 5,430 | 5,430 | 84,430 | 271.50 |
| 2009-11-13 | 5,540 | 5,580 | 5,490 | 5,540 | 122,400 | 277 |
| 2009-11-12 | 5,620 | 5,630 | 5,530 | 5,620 | 92,790 | 281 |
| 2009-11-11 | 5,630 | 5,630 | 5,490 | 5,610 | 135,540 | 280.50 |
| 2009-11-10 | 5,720 | 5,740 | 5,630 | 5,660 | 58,440 | 283 |
| 2009-11-09 | 5,750 | 5,750 | 5,670 | 5,710 | 73,310 | 285.50 |
| 2009-11-06 | 5,730 | 5,790 | 5,690 | 5,710 | 97,960 | 285.50 |
| 2009-11-05 | 5,770 | 5,780 | 5,640 | 5,700 | 121,720 | 285 |
| 2009-11-04 | 5,300 | 5,470 | 5,300 | 5,470 | 108,660 | 273.50 |
| 2009-11-02 | 5,550 | 5,580 | 5,410 | 5,500 | 94,550 | 275 |
| 2009-10-30 | 5,650 | 5,660 | 5,520 | 5,540 | 69,330 | 277 |
| 2009-10-29 | 5,570 | 5,650 | 5,540 | 5,560 | 135,440 | 278 |
| 2009-10-28 | 5,520 | 5,630 | 5,510 | 5,560 | 103,180 | 278 |
| 2009-10-27 | 5,390 | 5,440 | 5,390 | 5,420 | 43,950 | 271 |
| 2009-10-26 | 5,440 | 5,480 | 5,360 | 5,450 | 45,200 | 272.50 |
| 2009-10-23 | 5,450 | 5,500 | 5,390 | 5,400 | 79,280 | 270 |
| 2009-10-22 | 5,350 | 5,500 | 5,350 | 5,410 | 98,270 | 270.50 |
| 2009-10-21 | 5,360 | 5,400 | 5,350 | 5,360 | 62,400 | 268 |
| 2009-10-20 | 5,470 | 5,470 | 5,380 | 5,420 | 58,860 | 271 |
| 2009-10-19 | 5,300 | 5,420 | 5,300 | 5,390 | 108,930 | 269.50 |
| 2009-10-16 | 5,410 | 5,470 | 5,320 | 5,380 | 92,860 | 269 |
| 2009-10-15 | 5,420 | 5,550 | 5,410 | 5,460 | 106,470 | 273 |
| 2009-10-14 | 5,420 | 5,470 | 5,330 | 5,420 | 128,980 | 271 |
| 2009-10-13 | 5,330 | 5,380 | 5,270 | 5,320 | 80,870 | 266 |
| 2009-10-09 | 5,310 | 5,340 | 5,210 | 5,320 | 100,010 | 266 |
| 2009-10-08 | 5,240 | 5,270 | 5,200 | 5,250 | 67,240 | 262.50 |
| 2009-10-07 | 5,250 | 5,280 | 5,190 | 5,230 | 102,230 | 261.50 |
| 2009-10-06 | 5,280 | 5,330 | 5,130 | 5,180 | 91,130 | 259 |
| 2009-10-05 | 5,250 | 5,260 | 5,150 | 5,210 | 66,030 | 260.50 |
| 2009-10-02 | 5,490 | 5,500 | 5,200 | 5,240 | 89,110 | 262 |
| 2009-10-01 | 5,530 | 5,530 | 5,380 | 5,400 | 85,140 | 270 |
| 2009-09-30 | 5,340 | 5,370 | 5,260 | 5,350 | 83,790 | 267.50 |
| 2009-09-29 | 5,260 | 5,320 | 5,200 | 5,300 | 166,700 | 265 |
| 2009-09-28 | 5,130 | 5,210 | 5,090 | 5,110 | 59,490 | 255.50 |
| 2009-09-25 | 5,100 | 5,170 | 5,040 | 5,130 | 84,340 | 256.50 |
| 2009-09-24 | 5,050 | 5,320 | 5,050 | 5,270 | 205,990 | 263.50 |
| 2009-09-18 | 5,300 | 5,390 | 5,300 | 5,320 | 87,630 | 266 |
| 2009-09-17 | 5,280 | 5,340 | 5,250 | 5,300 | 116,330 | 265 |
| 2009-09-16 | 5,260 | 5,370 | 5,250 | 5,270 | 123,600 | 263.50 |
| 2009-09-15 | 5,460 | 5,460 | 5,290 | 5,360 | 93,830 | 268 |
| 2009-09-14 | 5,540 | 5,570 | 5,390 | 5,450 | 60,900 | 272.50 |
| 2009-09-11 | 5,790 | 5,790 | 5,540 | 5,600 | 82,310 | 280 |
| 2009-09-10 | 5,610 | 5,750 | 5,610 | 5,720 | 64,400 | 286 |
| 2009-09-09 | 5,600 | 5,600 | 5,510 | 5,580 | 49,160 | 279 |
| 2009-09-08 | 5,500 | 5,580 | 5,480 | 5,580 | 52,790 | 279 |
| 2009-09-07 | 5,600 | 5,610 | 5,500 | 5,500 | 32,650 | 275 |
| 2009-09-04 | 5,630 | 5,640 | 5,530 | 5,570 | 57,990 | 278.50 |
| 2009-09-03 | 5,660 | 5,770 | 5,650 | 5,680 | 56,250 | 284 |
| 2009-09-02 | 5,680 | 5,710 | 5,600 | 5,660 | 133,650 | 283 |
| 2009-09-01 | 5,810 | 5,880 | 5,780 | 5,850 | 75,080 | 292.50 |
| 2009-08-31 | 5,900 | 5,940 | 5,820 | 5,860 | 106,840 | 293 |
| 2009-08-28 | 6,010 | 6,010 | 5,860 | 5,900 | 86,970 | 295 |
| 2009-08-27 | 6,020 | 6,060 | 5,900 | 5,910 | 98,400 | 295.50 |
| 2009-08-26 | 6,260 | 6,260 | 6,050 | 6,070 | 97,000 | 303.50 |
| 2009-08-25 | 6,130 | 6,240 | 6,130 | 6,210 | 73,480 | 310.50 |
| 2009-08-24 | 6,140 | 6,350 | 6,090 | 6,220 | 105,940 | 311 |
| 2009-08-21 | 5,640 | 5,750 | 5,630 | 5,740 | 55,490 | 287 |
| 2009-08-20 | 5,570 | 5,710 | 5,520 | 5,670 | 35,600 | 283.50 |
| 2009-08-19 | 5,610 | 5,670 | 5,570 | 5,580 | 48,250 | 279 |
| 2009-08-18 | 5,600 | 5,680 | 5,600 | 5,660 | 75,800 | 283 |
| 2009-08-17 | 5,680 | 5,740 | 5,630 | 5,680 | 71,960 | 284 |
| 2009-08-14 | 5,740 | 5,830 | 5,680 | 5,680 | 51,600 | 284 |
| 2009-08-13 | 5,730 | 5,800 | 5,660 | 5,730 | 34,950 | 286.50 |
| 2009-08-12 | 5,750 | 5,760 | 5,690 | 5,740 | 69,840 | 287 |
| 2009-08-11 | 5,650 | 5,760 | 5,650 | 5,750 | 69,850 | 287.50 |
| 2009-08-10 | 5,780 | 5,780 | 5,640 | 5,680 | 84,080 | 284 |
| 2009-08-07 | 5,800 | 5,800 | 5,610 | 5,680 | 77,240 | 284 |
| 2009-08-06 | 5,900 | 5,920 | 5,790 | 5,800 | 130,310 | 290 |
| 2009-08-05 | 6,140 | 6,170 | 5,910 | 5,950 | 126,140 | 297.50 |
| 2009-08-04 | 6,110 | 6,180 | 6,090 | 6,130 | 73,480 | 306.50 |
| 2009-08-03 | 6,070 | 6,100 | 5,980 | 5,990 | 39,600 | 299.50 |
| 2009-07-31 | 5,840 | 5,920 | 5,820 | 5,920 | 85,680 | 296 |
| 2009-07-30 | 5,700 | 5,700 | 5,580 | 5,630 | 40,070 | 281.50 |
| 2009-07-29 | 5,660 | 5,750 | 5,600 | 5,690 | 48,710 | 284.50 |
| 2009-07-28 | 5,650 | 5,760 | 5,570 | 5,700 | 67,090 | 285 |
| 2009-07-27 | 5,650 | 5,690 | 5,630 | 5,650 | 58,520 | 282.50 |
| 2009-07-24 | 5,460 | 5,600 | 5,370 | 5,600 | 127,280 | 280 |
| 2009-07-23 | 5,380 | 5,430 | 5,350 | 5,360 | 84,220 | 268 |
| 2009-07-22 | 5,520 | 5,540 | 5,400 | 5,420 | 100,050 | 271 |
| 2009-07-21 | 5,490 | 5,570 | 5,420 | 5,510 | 105,170 | 275.50 |
| 2009-07-17 | 5,300 | 5,340 | 5,250 | 5,300 | 93,120 | 265 |
| 2009-07-16 | 5,250 | 5,290 | 5,150 | 5,220 | 118,500 | 261 |
| 2009-07-15 | 5,250 | 5,260 | 5,160 | 5,240 | 106,380 | 262 |
| 2009-07-14 | 5,110 | 5,170 | 5,070 | 5,130 | 113,990 | 256.50 |
| 2009-07-13 | 5,110 | 5,220 | 4,980 | 5,010 | 108,710 | 250.50 |
| 2009-07-10 | 4,910 | 5,010 | 4,900 | 4,980 | 68,650 | 249 |
| 2009-07-09 | 5,060 | 5,080 | 4,910 | 4,950 | 114,180 | 247.50 |
| 2009-07-08 | 5,170 | 5,200 | 5,110 | 5,160 | 98,570 | 258 |
| 2009-07-07 | 5,090 | 5,280 | 5,090 | 5,230 | 100,290 | 261.50 |
| 2009-07-06 | 5,080 | 5,080 | 5,020 | 5,060 | 55,770 | 253 |
| 2009-07-03 | 5,080 | 5,100 | 5,000 | 5,060 | 81,730 | 253 |
| 2009-07-02 | 5,120 | 5,170 | 5,020 | 5,070 | 99,030 | 253.50 |
| 2009-07-01 | 4,930 | 5,070 | 4,930 | 5,020 | 110,060 | 251 |
| 2009-06-30 | 4,940 | 5,040 | 4,910 | 4,970 | 88,580 | 248.50 |
| 2009-06-29 | 4,970 | 5,020 | 4,870 | 4,870 | 83,180 | 243.50 |
| 2009-06-26 | 4,970 | 5,070 | 4,970 | 5,020 | 77,310 | 251 |
| 2009-06-25 | 4,890 | 5,030 | 4,850 | 4,950 | 115,600 | 247.50 |
| 2009-06-24 | 4,840 | 4,890 | 4,790 | 4,830 | 58,410 | 241.50 |
| 2009-06-23 | 4,840 | 4,870 | 4,780 | 4,830 | 83,500 | 241.50 |
| 2009-06-22 | 4,840 | 4,920 | 4,840 | 4,890 | 97,370 | 244.50 |
| 2009-06-19 | 4,960 | 4,960 | 4,870 | 4,890 | 82,200 | 244.50 |
| 2009-06-18 | 4,920 | 5,030 | 4,910 | 4,940 | 69,340 | 247 |
| 2009-06-17 | 4,890 | 5,080 | 4,830 | 4,960 | 175,430 | 248 |
| 2009-06-16 | 4,960 | 5,020 | 4,910 | 4,940 | 151,060 | 247 |
| 2009-06-15 | 5,140 | 5,180 | 5,040 | 5,080 | 166,470 | 254 |
| 2009-06-12 | 5,110 | 5,320 | 5,090 | 5,240 | 182,280 | 262 |
| 2009-06-11 | 5,150 | 5,280 | 5,050 | 5,200 | 167,500 | 260 |
| 2009-06-10 | 5,250 | 5,250 | 5,150 | 5,210 | 135,390 | 260.50 |
| 2009-06-09 | 5,190 | 5,230 | 5,130 | 5,160 | 89,310 | 258 |
| 2009-06-08 | 5,150 | 5,210 | 5,090 | 5,140 | 117,060 | 257 |
| 2009-06-05 | 5,160 | 5,160 | 5,020 | 5,080 | 156,160 | 254 |
| 2009-06-04 | 5,360 | 5,410 | 5,100 | 5,180 | 190,210 | 259 |
| 2009-06-03 | 5,340 | 5,460 | 5,330 | 5,420 | 70,160 | 271 |
| 2009-06-02 | 5,490 | 5,500 | 5,320 | 5,420 | 86,120 | 271 |
| 2009-06-01 | 5,380 | 5,480 | 5,320 | 5,400 | 72,590 | 270 |
| 2009-05-29 | 5,320 | 5,450 | 5,210 | 5,400 | 137,700 | 270 |
| 2009-05-28 | 5,250 | 5,370 | 5,240 | 5,310 | 131,960 | 265.50 |
| 2009-05-27 | 5,400 | 5,440 | 5,270 | 5,430 | 97,570 | 271.50 |
| 2009-05-26 | 5,220 | 5,410 | 5,210 | 5,360 | 86,050 | 268 |
| 2009-05-25 | 5,200 | 5,300 | 5,200 | 5,300 | 85,410 | 265 |
| 2009-05-22 | 5,300 | 5,410 | 5,240 | 5,280 | 128,340 | 264 |
| 2009-05-21 | 5,440 | 5,580 | 5,370 | 5,400 | 136,380 | 270 |
| 2009-05-20 | 5,290 | 5,580 | 5,280 | 5,540 | 208,900 | 277 |
| 2009-05-19 | 5,070 | 5,190 | 5,060 | 5,090 | 73,970 | 254.50 |
| 2009-05-18 | 5,040 | 5,070 | 4,950 | 4,980 | 52,210 | 249 |
| 2009-05-15 | 4,880 | 5,120 | 4,880 | 5,030 | 96,970 | 251.50 |
| 2009-05-14 | 4,970 | 5,120 | 4,970 | 5,030 | 158,090 | 251.50 |
| 2009-05-13 | 4,930 | 5,310 | 4,930 | 5,210 | 145,810 | 260.50 |
| 2009-05-12 | 4,950 | 5,010 | 4,860 | 4,900 | 134,560 | 245 |
| 2009-05-11 | 4,860 | 4,970 | 4,860 | 4,940 | 91,530 | 247 |
| 2009-05-08 | 4,770 | 4,800 | 4,730 | 4,800 | 61,330 | 240 |
| 2009-05-07 | 4,830 | 4,830 | 4,650 | 4,670 | 105,750 | 233.50 |
| 2009-05-01 | 4,480 | 4,510 | 4,410 | 4,490 | 87,010 | 224.50 |
| 2009-04-30 | 4,500 | 4,580 | 4,450 | 4,450 | 101,400 | 222.50 |
| 2009-04-28 | 4,520 | 4,630 | 4,450 | 4,450 | 97,530 | 222.50 |
| 2009-04-27 | 4,510 | 4,570 | 4,440 | 4,500 | 70,310 | 225 |
| 2009-04-24 | 4,730 | 4,740 | 4,560 | 4,560 | 70,460 | 228 |
| 2009-04-23 | 4,690 | 4,810 | 4,580 | 4,780 | 92,030 | 239 |
| 2009-04-22 | 4,680 | 4,740 | 4,590 | 4,600 | 73,830 | 230 |
| 2009-04-21 | 4,680 | 4,680 | 4,470 | 4,630 | 73,890 | 231.50 |
| 2009-04-20 | 4,640 | 4,690 | 4,610 | 4,680 | 64,710 | 234 |
| 2009-04-17 | 4,700 | 4,750 | 4,610 | 4,630 | 72,540 | 231.50 |
| 2009-04-16 | 4,690 | 4,840 | 4,650 | 4,690 | 115,780 | 234.50 |
| 2009-04-15 | 4,610 | 4,670 | 4,540 | 4,630 | 114,950 | 231.50 |
| 2009-04-14 | 4,560 | 4,580 | 4,430 | 4,460 | 68,300 | 223 |
| 2009-04-13 | 4,560 | 4,640 | 4,530 | 4,610 | 52,560 | 230.50 |
| 2009-04-10 | 4,530 | 4,620 | 4,490 | 4,580 | 105,920 | 229 |
| 2009-04-09 | 4,400 | 4,600 | 4,330 | 4,570 | 110,860 | 228.50 |
| 2009-04-08 | 4,260 | 4,460 | 4,260 | 4,400 | 162,860 | 220 |
| 2009-04-07 | 4,430 | 4,470 | 4,320 | 4,410 | 99,580 | 220.50 |
| 2009-04-06 | 4,600 | 4,670 | 4,520 | 4,530 | 76,160 | 226.50 |
| 2009-04-03 | 4,460 | 4,540 | 4,390 | 4,450 | 146,980 | 222.50 |
| 2009-04-02 | 4,410 | 4,480 | 4,270 | 4,410 | 100,550 | 220.50 |
| 2009-04-01 | 4,180 | 4,280 | 4,140 | 4,260 | 147,040 | 213 |
| 2009-03-31 | 4,480 | 4,550 | 4,260 | 4,300 | 146,750 | 215 |
| 2009-03-30 | 4,620 | 4,620 | 4,410 | 4,440 | 162,080 | 222 |
| 2009-03-27 | 4,860 | 5,050 | 4,820 | 4,850 | 97,800 | 242.50 |
| 2009-03-26 | 4,690 | 4,740 | 4,630 | 4,720 | 78,420 | 236 |
| 2009-03-25 | 4,660 | 4,700 | 4,560 | 4,620 | 308,070 | 231 |
| 2009-03-24 | 4,830 | 4,830 | 4,660 | 4,780 | 188,590 | 239 |
| 2009-03-23 | 4,490 | 4,580 | 4,410 | 4,580 | 149,160 | 229 |
| 2009-03-19 | 4,480 | 4,510 | 4,320 | 4,340 | 109,720 | 217 |
| 2009-03-18 | 4,300 | 4,410 | 4,300 | 4,380 | 112,330 | 219 |
| 2009-03-17 | 4,280 | 4,290 | 4,180 | 4,240 | 81,280 | 212 |
| 2009-03-16 | 4,120 | 4,250 | 4,120 | 4,210 | 118,210 | 210.50 |
| 2009-03-13 | 4,140 | 4,230 | 4,050 | 4,080 | 173,330 | 204 |
| 2009-03-12 | 3,990 | 4,100 | 3,940 | 4,020 | 140,270 | 201 |
| 2009-03-11 | 4,050 | 4,090 | 3,970 | 4,010 | 110,390 | 200.50 |
| 2009-03-10 | 4,160 | 4,180 | 3,950 | 3,950 | 155,100 | 197.50 |
| 2009-03-09 | 4,280 | 4,350 | 4,080 | 4,130 | 187,540 | 206.50 |
| 2009-03-06 | 4,050 | 4,230 | 4,010 | 4,190 | 163,530 | 209.50 |
| 2009-03-05 | 3,990 | 4,110 | 3,940 | 4,040 | 178,670 | 202 |
| 2009-03-04 | 3,920 | 4,020 | 3,860 | 3,990 | 170,400 | 199.50 |
| 2009-03-03 | 3,840 | 3,950 | 3,810 | 3,880 | 170,590 | 194 |
| 2009-03-02 | 3,880 | 4,000 | 3,810 | 3,890 | 156,770 | 194.50 |
| 2009-02-27 | 3,930 | 3,980 | 3,910 | 3,970 | 152,890 | 198.50 |
| 2009-02-26 | 3,750 | 3,830 | 3,750 | 3,780 | 139,800 | 189 |
| 2009-02-25 | 3,810 | 3,830 | 3,720 | 3,800 | 199,840 | 190 |
| 2009-02-24 | 3,710 | 3,740 | 3,630 | 3,720 | 160,890 | 186 |
| 2009-02-23 | 3,790 | 3,850 | 3,750 | 3,840 | 124,740 | 192 |
| 2009-02-20 | 4,040 | 4,090 | 3,880 | 3,920 | 110,700 | 196 |
| 2009-02-19 | 3,990 | 4,030 | 3,910 | 3,990 | 158,870 | 199.50 |
| 2009-02-18 | 3,830 | 3,850 | 3,770 | 3,840 | 99,220 | 192 |
| 2009-02-17 | 3,860 | 3,930 | 3,850 | 3,860 | 144,450 | 193 |
| 2009-02-16 | 4,000 | 4,030 | 3,880 | 3,910 | 125,750 | 195.50 |
| 2009-02-13 | 3,910 | 3,950 | 3,850 | 3,920 | 101,280 | 196 |
| 2009-02-12 | 3,850 | 3,940 | 3,820 | 3,900 | 158,220 | 195 |
| 2009-02-10 | 3,880 | 3,960 | 3,850 | 3,950 | 199,250 | 197.50 |
| 2009-02-09 | 4,170 | 4,170 | 3,830 | 3,830 | 175,170 | 191.50 |
| 2009-02-06 | 4,310 | 4,330 | 4,040 | 4,080 | 157,370 | 204 |
| 2009-02-05 | 4,240 | 4,270 | 4,140 | 4,210 | 199,960 | 210.50 |
| 2009-02-04 | 3,970 | 4,390 | 3,930 | 4,320 | 364,600 | 216 |
| 2009-02-03 | 3,980 | 4,070 | 3,910 | 3,960 | 170,490 | 198 |
| 2009-02-02 | 3,830 | 3,930 | 3,760 | 3,930 | 222,000 | 196.50 |
| 2009-01-30 | 4,000 | 4,000 | 3,810 | 3,880 | 223,080 | 194 |
| 2009-01-29 | 4,210 | 4,260 | 3,960 | 4,000 | 221,080 | 200 |
| 2009-01-28 | 4,230 | 4,330 | 4,150 | 4,190 | 136,420 | 209.50 |
| 2009-01-27 | 4,130 | 4,200 | 4,060 | 4,130 | 211,370 | 206.50 |
| 2009-01-26 | 4,140 | 4,150 | 4,010 | 4,030 | 102,700 | 201.50 |
| 2009-01-23 | 4,030 | 4,130 | 3,960 | 4,090 | 177,320 | 204.50 |
| 2009-01-22 | 3,930 | 4,070 | 3,890 | 4,030 | 181,590 | 201.50 |
| 2009-01-21 | 3,960 | 4,000 | 3,890 | 3,920 | 159,120 | 196 |
| 2009-01-20 | 4,140 | 4,140 | 3,960 | 4,050 | 149,840 | 202.50 |
| 2009-01-19 | 4,050 | 4,170 | 4,020 | 4,140 | 177,300 | 207 |
| 2009-01-16 | 4,080 | 4,150 | 4,010 | 4,040 | 184,940 | 202 |
| 2009-01-15 | 4,050 | 4,170 | 3,980 | 4,030 | 358,620 | 201.50 |
| 2009-01-14 | 4,160 | 4,200 | 4,060 | 4,150 | 181,690 | 207.50 |
| 2009-01-13 | 4,360 | 4,370 | 4,110 | 4,140 | 193,310 | 207 |
| 2009-01-09 | 4,500 | 4,500 | 4,450 | 4,460 | 127,120 | 223 |
| 2009-01-08 | 4,450 | 4,510 | 4,340 | 4,480 | 184,450 | 224 |
| 2009-01-07 | 4,470 | 4,570 | 4,420 | 4,550 | 285,880 | 227.50 |
| 2009-01-06 | 4,420 | 4,420 | 4,230 | 4,370 | 233,740 | 218.50 |
| 2009-01-05 | 4,730 | 4,740 | 4,340 | 4,350 | 119,600 | 217.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
