4733 (株)オービックビジネスコンサルタント 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 | 3,700 | 3,720 | 3,640 | 3,640 | 7,300 | 910 |
| 2009-12-29 | 3,670 | 3,710 | 3,650 | 3,670 | 5,500 | 917.50 |
| 2009-12-28 | 3,700 | 3,730 | 3,660 | 3,660 | 5,500 | 915 |
| 2009-12-25 | 3,790 | 3,800 | 3,690 | 3,700 | 5,500 | 925 |
| 2009-12-24 | 3,710 | 3,790 | 3,710 | 3,770 | 9,150 | 942.50 |
| 2009-12-22 | 3,740 | 3,830 | 3,700 | 3,700 | 17,100 | 925 |
| 2009-12-21 | 3,770 | 3,780 | 3,660 | 3,690 | 8,850 | 922.50 |
| 2009-12-18 | 3,800 | 3,830 | 3,750 | 3,780 | 8,900 | 945 |
| 2009-12-17 | 3,820 | 3,850 | 3,760 | 3,760 | 9,700 | 940 |
| 2009-12-16 | 3,790 | 3,870 | 3,750 | 3,780 | 12,150 | 945 |
| 2009-12-15 | 3,800 | 3,870 | 3,780 | 3,790 | 16,950 | 947.50 |
| 2009-12-14 | 3,950 | 3,950 | 3,870 | 3,900 | 5,200 | 975 |
| 2009-12-11 | 3,960 | 3,960 | 3,880 | 3,950 | 10,500 | 987.50 |
| 2009-12-10 | 3,900 | 3,900 | 3,830 | 3,860 | 7,650 | 965 |
| 2009-12-09 | 3,800 | 3,840 | 3,760 | 3,800 | 8,150 | 950 |
| 2009-12-08 | 3,840 | 3,840 | 3,730 | 3,790 | 9,800 | 947.50 |
| 2009-12-07 | 3,950 | 3,950 | 3,820 | 3,840 | 7,050 | 960 |
| 2009-12-04 | 4,000 | 4,000 | 3,930 | 3,930 | 6,550 | 982.50 |
| 2009-12-03 | 3,910 | 4,020 | 3,910 | 3,990 | 11,750 | 997.50 |
| 2009-12-02 | 3,950 | 4,000 | 3,890 | 3,970 | 10,500 | 992.50 |
| 2009-12-01 | 3,750 | 3,990 | 3,750 | 3,980 | 10,150 | 995 |
| 2009-11-30 | 3,790 | 3,950 | 3,750 | 3,830 | 14,950 | 957.50 |
| 2009-11-27 | 3,860 | 3,860 | 3,800 | 3,810 | 4,550 | 952.50 |
| 2009-11-26 | 3,930 | 3,940 | 3,850 | 3,870 | 5,500 | 967.50 |
| 2009-11-25 | 3,990 | 3,990 | 3,930 | 3,940 | 1,950 | 985 |
| 2009-11-24 | 4,070 | 4,070 | 3,970 | 3,980 | 7,550 | 995 |
| 2009-11-20 | 3,990 | 3,990 | 3,960 | 3,970 | 2,500 | 992.50 |
| 2009-11-19 | 4,080 | 4,100 | 3,970 | 3,980 | 2,650 | 995 |
| 2009-11-18 | 4,020 | 4,080 | 3,980 | 3,980 | 2,650 | 995 |
| 2009-11-17 | 4,070 | 4,110 | 4,040 | 4,060 | 3,150 | 1,015 |
| 2009-11-16 | 4,140 | 4,210 | 4,110 | 4,110 | 2,250 | 1,027.50 |
| 2009-11-13 | 4,280 | 4,300 | 4,100 | 4,270 | 4,950 | 1,067.50 |
| 2009-11-12 | 4,210 | 4,210 | 4,070 | 4,080 | 3,900 | 1,020 |
| 2009-11-11 | 4,300 | 4,300 | 4,220 | 4,220 | 2,300 | 1,055 |
| 2009-11-10 | 4,110 | 4,260 | 4,060 | 4,230 | 9,950 | 1,057.50 |
| 2009-11-09 | 4,190 | 4,190 | 4,050 | 4,060 | 6,900 | 1,015 |
| 2009-11-06 | 4,220 | 4,220 | 4,100 | 4,180 | 4,550 | 1,045 |
| 2009-11-05 | 4,240 | 4,250 | 4,160 | 4,180 | 9,500 | 1,045 |
| 2009-11-04 | 4,290 | 4,320 | 4,210 | 4,320 | 10,000 | 1,080 |
| 2009-11-02 | 4,360 | 4,360 | 4,260 | 4,340 | 4,900 | 1,085 |
| 2009-10-30 | 4,370 | 4,400 | 4,360 | 4,360 | 9,900 | 1,090 |
| 2009-10-29 | 4,410 | 4,420 | 4,320 | 4,420 | 33,150 | 1,105 |
| 2009-10-28 | 4,240 | 4,270 | 4,190 | 4,260 | 14,300 | 1,065 |
| 2009-10-27 | 4,350 | 4,350 | 4,150 | 4,190 | 18,200 | 1,047.50 |
| 2009-10-26 | 4,390 | 4,430 | 4,300 | 4,430 | 12,550 | 1,107.50 |
| 2009-10-23 | 4,470 | 4,490 | 4,400 | 4,440 | 10,900 | 1,110 |
| 2009-10-22 | 4,500 | 4,500 | 4,340 | 4,450 | 16,250 | 1,112.50 |
| 2009-10-21 | 4,580 | 4,590 | 4,480 | 4,500 | 23,200 | 1,125 |
| 2009-10-20 | 4,480 | 4,750 | 4,470 | 4,700 | 27,550 | 1,175 |
| 2009-10-19 | 4,420 | 4,670 | 4,390 | 4,600 | 24,950 | 1,150 |
| 2009-10-16 | 4,450 | 4,550 | 4,440 | 4,460 | 6,700 | 1,115 |
| 2009-10-15 | 4,450 | 4,530 | 4,440 | 4,450 | 9,750 | 1,112.50 |
| 2009-10-14 | 4,490 | 4,550 | 4,430 | 4,460 | 11,150 | 1,115 |
| 2009-10-13 | 4,500 | 4,510 | 4,430 | 4,480 | 9,550 | 1,120 |
| 2009-10-09 | 4,430 | 4,440 | 4,360 | 4,400 | 10,900 | 1,100 |
| 2009-10-08 | 4,480 | 4,600 | 4,420 | 4,430 | 16,200 | 1,107.50 |
| 2009-10-07 | 4,470 | 4,530 | 4,430 | 4,470 | 11,250 | 1,117.50 |
| 2009-10-06 | 4,450 | 4,470 | 4,350 | 4,460 | 7,500 | 1,115 |
| 2009-10-05 | 4,530 | 4,550 | 4,430 | 4,550 | 7,150 | 1,137.50 |
| 2009-10-02 | 4,690 | 4,750 | 4,510 | 4,630 | 3,150 | 1,157.50 |
| 2009-10-01 | 4,970 | 4,970 | 4,690 | 4,720 | 6,250 | 1,180 |
| 2009-09-30 | 4,960 | 5,010 | 4,940 | 4,970 | 4,950 | 1,242.50 |
| 2009-09-29 | 4,880 | 4,880 | 4,800 | 4,830 | 6,450 | 1,207.50 |
| 2009-09-28 | 4,820 | 4,900 | 4,650 | 4,900 | 10,000 | 1,225 |
| 2009-09-25 | 4,830 | 4,830 | 4,490 | 4,720 | 4,800 | 1,180 |
| 2009-09-24 | 4,670 | 4,780 | 4,590 | 4,650 | 6,250 | 1,162.50 |
| 2009-09-18 | 4,550 | 4,650 | 4,490 | 4,620 | 5,600 | 1,155 |
| 2009-09-17 | 4,620 | 4,620 | 4,470 | 4,560 | 5,400 | 1,140 |
| 2009-09-16 | 4,600 | 4,700 | 4,570 | 4,670 | 18,050 | 1,167.50 |
| 2009-09-15 | 4,600 | 4,660 | 4,460 | 4,580 | 19,300 | 1,145 |
| 2009-09-14 | 4,800 | 4,800 | 4,670 | 4,700 | 14,700 | 1,175 |
| 2009-09-11 | 4,700 | 4,710 | 4,570 | 4,670 | 26,900 | 1,167.50 |
| 2009-09-10 | 4,350 | 4,700 | 4,350 | 4,570 | 22,500 | 1,142.50 |
| 2009-09-09 | 4,290 | 4,340 | 4,270 | 4,290 | 4,650 | 1,072.50 |
| 2009-09-08 | 4,370 | 4,390 | 4,320 | 4,380 | 2,300 | 1,095 |
| 2009-09-07 | 4,390 | 4,420 | 4,320 | 4,320 | 1,000 | 1,080 |
| 2009-09-04 | 4,460 | 4,460 | 4,350 | 4,400 | 7,150 | 1,100 |
| 2009-09-03 | 4,310 | 4,540 | 4,310 | 4,460 | 7,350 | 1,115 |
| 2009-09-02 | 4,420 | 4,420 | 4,340 | 4,360 | 4,050 | 1,090 |
| 2009-09-01 | 4,420 | 4,500 | 4,420 | 4,470 | 2,450 | 1,117.50 |
| 2009-08-31 | 4,430 | 4,510 | 4,410 | 4,500 | 6,150 | 1,125 |
| 2009-08-28 | 4,450 | 4,480 | 4,420 | 4,450 | 3,900 | 1,112.50 |
| 2009-08-27 | 4,420 | 4,490 | 4,380 | 4,490 | 5,950 | 1,122.50 |
| 2009-08-26 | 4,500 | 4,500 | 4,460 | 4,500 | 3,450 | 1,125 |
| 2009-08-25 | 4,500 | 4,500 | 4,430 | 4,450 | 2,550 | 1,112.50 |
| 2009-08-24 | 4,310 | 4,540 | 4,310 | 4,500 | 9,050 | 1,125 |
| 2009-08-21 | 4,420 | 4,450 | 4,280 | 4,360 | 4,950 | 1,090 |
| 2009-08-20 | 4,360 | 4,540 | 4,360 | 4,500 | 4,400 | 1,125 |
| 2009-08-19 | 4,310 | 4,410 | 4,280 | 4,340 | 3,150 | 1,085 |
| 2009-08-18 | 4,280 | 4,390 | 4,260 | 4,300 | 1,600 | 1,075 |
| 2009-08-17 | 4,400 | 4,420 | 4,210 | 4,330 | 6,900 | 1,082.50 |
| 2009-08-14 | 4,400 | 4,450 | 4,340 | 4,440 | 7,200 | 1,110 |
| 2009-08-13 | 4,410 | 4,410 | 4,300 | 4,300 | 4,800 | 1,075 |
| 2009-08-12 | 4,390 | 4,440 | 4,340 | 4,360 | 5,800 | 1,090 |
| 2009-08-11 | 4,560 | 4,560 | 4,510 | 4,540 | 7,650 | 1,135 |
| 2009-08-10 | 4,640 | 4,660 | 4,490 | 4,540 | 11,500 | 1,135 |
| 2009-08-07 | 4,630 | 4,730 | 4,630 | 4,690 | 17,800 | 1,172.50 |
| 2009-08-06 | 4,620 | 4,760 | 4,620 | 4,680 | 9,150 | 1,170 |
| 2009-08-05 | 4,620 | 4,690 | 4,520 | 4,570 | 5,850 | 1,142.50 |
| 2009-08-04 | 4,810 | 4,810 | 4,670 | 4,670 | 5,600 | 1,167.50 |
| 2009-08-03 | 4,840 | 4,840 | 4,700 | 4,760 | 4,450 | 1,190 |
| 2009-07-31 | 4,730 | 4,770 | 4,650 | 4,740 | 7,450 | 1,185 |
| 2009-07-30 | 4,470 | 4,740 | 4,470 | 4,630 | 12,250 | 1,157.50 |
| 2009-07-29 | 4,310 | 4,470 | 4,310 | 4,430 | 6,000 | 1,107.50 |
| 2009-07-28 | 4,400 | 4,400 | 4,290 | 4,360 | 4,050 | 1,090 |
| 2009-07-27 | 4,300 | 4,400 | 4,260 | 4,400 | 8,250 | 1,100 |
| 2009-07-24 | 4,250 | 4,290 | 4,170 | 4,170 | 8,850 | 1,042.50 |
| 2009-07-23 | 4,150 | 4,320 | 4,050 | 4,150 | 12,200 | 1,037.50 |
| 2009-07-22 | 3,960 | 4,100 | 3,960 | 4,100 | 4,700 | 1,025 |
| 2009-07-21 | 3,850 | 4,020 | 3,830 | 4,010 | 3,600 | 1,002.50 |
| 2009-07-17 | 3,810 | 3,830 | 3,760 | 3,810 | 1,550 | 952.50 |
| 2009-07-16 | 3,720 | 3,740 | 3,710 | 3,710 | 3,100 | 927.50 |
| 2009-07-15 | 3,620 | 3,720 | 3,620 | 3,700 | 6,100 | 925 |
| 2009-07-14 | 3,640 | 3,640 | 3,600 | 3,610 | 4,850 | 902.50 |
| 2009-07-13 | 3,670 | 3,720 | 3,630 | 3,640 | 6,200 | 910 |
| 2009-07-10 | 3,990 | 3,990 | 3,750 | 3,770 | 11,400 | 942.50 |
| 2009-07-09 | 3,860 | 3,860 | 3,790 | 3,840 | 9,900 | 960 |
| 2009-07-08 | 3,890 | 3,940 | 3,850 | 3,860 | 4,050 | 965 |
| 2009-07-07 | 3,850 | 3,890 | 3,850 | 3,880 | 3,350 | 970 |
| 2009-07-06 | 3,870 | 3,880 | 3,790 | 3,850 | 10,500 | 962.50 |
| 2009-07-03 | 3,850 | 3,910 | 3,850 | 3,870 | 6,500 | 967.50 |
| 2009-07-02 | 4,000 | 4,010 | 3,950 | 3,950 | 8,800 | 987.50 |
| 2009-07-01 | 3,840 | 4,050 | 3,840 | 3,940 | 10,300 | 985 |
| 2009-06-30 | 3,920 | 3,960 | 3,910 | 3,920 | 4,850 | 980 |
| 2009-06-29 | 4,020 | 4,050 | 3,950 | 3,970 | 3,000 | 992.50 |
| 2009-06-26 | 4,020 | 4,050 | 3,990 | 4,020 | 4,300 | 1,005 |
| 2009-06-25 | 3,990 | 4,000 | 3,940 | 4,000 | 6,600 | 1,000 |
| 2009-06-24 | 3,970 | 3,970 | 3,890 | 3,890 | 3,950 | 972.50 |
| 2009-06-23 | 3,900 | 3,950 | 3,870 | 3,870 | 13,000 | 967.50 |
| 2009-06-22 | 3,950 | 4,000 | 3,900 | 3,930 | 13,350 | 982.50 |
| 2009-06-19 | 3,950 | 3,990 | 3,900 | 3,900 | 13,200 | 975 |
| 2009-06-18 | 3,960 | 4,000 | 3,930 | 3,960 | 7,200 | 990 |
| 2009-06-17 | 3,960 | 3,990 | 3,940 | 3,940 | 6,000 | 985 |
| 2009-06-16 | 3,910 | 4,000 | 3,910 | 3,910 | 8,400 | 977.50 |
| 2009-06-15 | 3,950 | 4,050 | 3,950 | 4,020 | 4,050 | 1,005 |
| 2009-06-12 | 3,900 | 3,940 | 3,860 | 3,900 | 14,900 | 975 |
| 2009-06-11 | 3,860 | 3,900 | 3,860 | 3,870 | 3,350 | 967.50 |
| 2009-06-10 | 3,900 | 3,930 | 3,830 | 3,900 | 3,650 | 975 |
| 2009-06-09 | 3,820 | 3,830 | 3,740 | 3,810 | 5,600 | 952.50 |
| 2009-06-08 | 3,820 | 3,900 | 3,810 | 3,840 | 6,400 | 960 |
| 2009-06-05 | 3,820 | 3,820 | 3,740 | 3,790 | 2,150 | 947.50 |
| 2009-06-04 | 3,740 | 3,800 | 3,730 | 3,760 | 3,900 | 940 |
| 2009-06-03 | 3,700 | 3,790 | 3,670 | 3,740 | 4,400 | 935 |
| 2009-06-02 | 3,790 | 3,790 | 3,680 | 3,720 | 7,600 | 930 |
| 2009-06-01 | 3,590 | 3,680 | 3,570 | 3,630 | 7,450 | 907.50 |
| 2009-05-29 | 3,790 | 3,860 | 3,610 | 3,660 | 15,900 | 915 |
| 2009-05-28 | 3,620 | 3,800 | 3,570 | 3,790 | 8,800 | 947.50 |
| 2009-05-27 | 3,600 | 3,600 | 3,520 | 3,570 | 9,100 | 892.50 |
| 2009-05-26 | 3,470 | 3,570 | 3,440 | 3,570 | 13,650 | 892.50 |
| 2009-05-25 | 3,380 | 3,410 | 3,360 | 3,370 | 8,550 | 842.50 |
| 2009-05-22 | 3,370 | 3,400 | 3,330 | 3,350 | 4,850 | 837.50 |
| 2009-05-21 | 3,300 | 3,350 | 3,300 | 3,350 | 7,500 | 837.50 |
| 2009-05-20 | 3,320 | 3,350 | 3,280 | 3,330 | 7,150 | 832.50 |
| 2009-05-19 | 3,330 | 3,370 | 3,280 | 3,370 | 4,150 | 842.50 |
| 2009-05-18 | 3,410 | 3,410 | 3,310 | 3,320 | 5,400 | 830 |
| 2009-05-15 | 3,400 | 3,420 | 3,330 | 3,380 | 4,150 | 845 |
| 2009-05-14 | 3,390 | 3,400 | 3,370 | 3,390 | 5,700 | 847.50 |
| 2009-05-13 | 3,390 | 3,390 | 3,360 | 3,380 | 7,000 | 845 |
| 2009-05-12 | 3,330 | 3,350 | 3,310 | 3,320 | 4,150 | 830 |
| 2009-05-11 | 3,350 | 3,380 | 3,330 | 3,350 | 4,100 | 837.50 |
| 2009-05-08 | 3,410 | 3,410 | 3,330 | 3,360 | 3,550 | 840 |
| 2009-05-07 | 3,290 | 3,330 | 3,290 | 3,320 | 6,200 | 830 |
| 2009-05-01 | 3,180 | 3,280 | 3,180 | 3,180 | 2,650 | 795 |
| 2009-04-30 | 3,150 | 3,220 | 3,130 | 3,170 | 6,450 | 792.50 |
| 2009-04-28 | 3,280 | 3,300 | 3,160 | 3,160 | 9,100 | 790 |
| 2009-04-27 | 3,330 | 3,410 | 3,190 | 3,230 | 20,700 | 807.50 |
| 2009-04-24 | 3,410 | 3,420 | 3,340 | 3,390 | 11,350 | 847.50 |
| 2009-04-23 | 3,300 | 3,480 | 3,160 | 3,460 | 19,250 | 865 |
| 2009-04-22 | 3,340 | 3,450 | 3,260 | 3,320 | 13,250 | 830 |
| 2009-04-21 | 3,380 | 3,400 | 3,270 | 3,350 | 23,150 | 837.50 |
| 2009-04-20 | 3,350 | 3,410 | 3,330 | 3,410 | 8,900 | 852.50 |
| 2009-04-17 | 3,340 | 3,360 | 3,310 | 3,330 | 3,800 | 832.50 |
| 2009-04-16 | 3,270 | 3,360 | 3,230 | 3,290 | 22,400 | 822.50 |
| 2009-04-15 | 3,350 | 3,350 | 3,080 | 3,220 | 31,300 | 805 |
| 2009-04-14 | 3,260 | 3,390 | 3,150 | 3,310 | 14,100 | 827.50 |
| 2009-04-13 | 3,360 | 3,360 | 3,260 | 3,340 | 1,850 | 835 |
| 2009-04-10 | 3,350 | 3,400 | 3,260 | 3,360 | 5,850 | 840 |
| 2009-04-09 | 3,220 | 3,300 | 3,200 | 3,300 | 11,400 | 825 |
| 2009-04-08 | 3,230 | 3,230 | 3,110 | 3,120 | 3,750 | 780 |
| 2009-04-07 | 3,240 | 3,240 | 3,120 | 3,150 | 8,700 | 787.50 |
| 2009-04-06 | 3,120 | 3,200 | 3,070 | 3,190 | 8,800 | 797.50 |
| 2009-04-03 | 3,250 | 3,290 | 3,070 | 3,120 | 26,250 | 780 |
| 2009-04-02 | 3,210 | 3,220 | 3,070 | 3,160 | 24,200 | 790 |
| 2009-04-01 | 3,080 | 3,160 | 3,030 | 3,160 | 5,950 | 790 |
| 2009-03-31 | 3,070 | 3,150 | 3,020 | 3,060 | 11,900 | 765 |
| 2009-03-30 | 3,140 | 3,190 | 3,020 | 3,020 | 11,050 | 755 |
| 2009-03-27 | 3,180 | 3,280 | 3,100 | 3,190 | 18,200 | 797.50 |
| 2009-03-26 | 3,060 | 3,130 | 2,985 | 3,130 | 8,700 | 782.50 |
| 2009-03-25 | 3,030 | 3,080 | 2,995 | 3,080 | 17,800 | 770 |
| 2009-03-24 | 3,100 | 3,100 | 3,010 | 3,050 | 19,500 | 762.50 |
| 2009-03-23 | 3,020 | 3,020 | 2,970 | 3,020 | 18,950 | 755 |
| 2009-03-19 | 3,040 | 3,050 | 2,940 | 2,970 | 21,650 | 742.50 |
| 2009-03-18 | 3,000 | 3,140 | 3,000 | 3,040 | 32,600 | 760 |
| 2009-03-17 | 3,000 | 3,020 | 2,980 | 2,995 | 32,150 | 748.75 |
| 2009-03-16 | 3,060 | 3,090 | 2,985 | 3,000 | 32,400 | 750 |
| 2009-03-13 | 3,050 | 3,110 | 3,050 | 3,080 | 31,950 | 770 |
| 2009-03-12 | 3,100 | 3,120 | 3,050 | 3,080 | 14,800 | 770 |
| 2009-03-11 | 3,170 | 3,190 | 3,090 | 3,100 | 20,150 | 775 |
| 2009-03-10 | 3,250 | 3,270 | 3,150 | 3,160 | 22,500 | 790 |
| 2009-03-09 | 3,260 | 3,320 | 3,230 | 3,250 | 13,900 | 812.50 |
| 2009-03-06 | 3,340 | 3,370 | 3,260 | 3,260 | 28,400 | 815 |
| 2009-03-05 | 3,380 | 3,380 | 3,280 | 3,370 | 24,400 | 842.50 |
| 2009-03-04 | 3,230 | 3,230 | 3,180 | 3,230 | 23,600 | 807.50 |
| 2009-03-03 | 3,200 | 3,230 | 3,200 | 3,220 | 2,700 | 805 |
| 2009-03-02 | 3,310 | 3,350 | 3,170 | 3,210 | 25,300 | 802.50 |
| 2009-02-27 | 3,240 | 3,300 | 3,220 | 3,300 | 13,150 | 825 |
| 2009-02-26 | 3,250 | 3,270 | 3,200 | 3,240 | 15,050 | 810 |
| 2009-02-25 | 3,210 | 3,270 | 3,200 | 3,250 | 15,800 | 812.50 |
| 2009-02-24 | 3,200 | 3,210 | 3,140 | 3,160 | 15,000 | 790 |
| 2009-02-23 | 3,140 | 3,210 | 3,140 | 3,200 | 6,950 | 800 |
| 2009-02-20 | 3,300 | 3,310 | 3,170 | 3,180 | 19,650 | 795 |
| 2009-02-19 | 3,350 | 3,360 | 3,300 | 3,310 | 22,700 | 827.50 |
| 2009-02-18 | 3,280 | 3,380 | 3,270 | 3,330 | 29,250 | 832.50 |
| 2009-02-17 | 3,150 | 3,330 | 3,150 | 3,260 | 23,200 | 815 |
| 2009-02-16 | 3,150 | 3,200 | 3,130 | 3,170 | 17,200 | 792.50 |
| 2009-02-13 | 3,180 | 3,180 | 3,090 | 3,090 | 26,600 | 772.50 |
| 2009-02-12 | 3,180 | 3,200 | 3,070 | 3,090 | 24,900 | 772.50 |
| 2009-02-10 | 3,260 | 3,310 | 3,170 | 3,180 | 24,200 | 795 |
| 2009-02-09 | 3,280 | 3,330 | 3,250 | 3,260 | 23,700 | 815 |
| 2009-02-06 | 3,360 | 3,390 | 3,280 | 3,280 | 19,550 | 820 |
| 2009-02-05 | 3,400 | 3,450 | 3,310 | 3,310 | 25,200 | 827.50 |
| 2009-02-04 | 3,400 | 3,400 | 3,380 | 3,390 | 13,700 | 847.50 |
| 2009-02-03 | 3,480 | 3,500 | 3,380 | 3,400 | 30,100 | 850 |
| 2009-02-02 | 3,520 | 3,530 | 3,470 | 3,480 | 20,700 | 870 |
| 2009-01-30 | 3,460 | 3,550 | 3,460 | 3,520 | 27,550 | 880 |
| 2009-01-29 | 3,520 | 3,580 | 3,480 | 3,510 | 35,300 | 877.50 |
| 2009-01-28 | 3,300 | 3,530 | 3,300 | 3,490 | 78,750 | 872.50 |
| 2009-01-27 | 3,090 | 3,320 | 3,090 | 3,150 | 18,050 | 787.50 |
| 2009-01-26 | 3,040 | 3,120 | 3,040 | 3,090 | 3,900 | 772.50 |
| 2009-01-23 | 3,100 | 3,100 | 3,060 | 3,090 | 19,300 | 772.50 |
| 2009-01-22 | 3,120 | 3,150 | 3,070 | 3,100 | 8,850 | 775 |
| 2009-01-21 | 3,040 | 3,140 | 3,040 | 3,080 | 14,750 | 770 |
| 2009-01-20 | 3,110 | 3,200 | 3,090 | 3,090 | 10,150 | 772.50 |
| 2009-01-19 | 3,200 | 3,220 | 3,120 | 3,140 | 4,650 | 785 |
| 2009-01-16 | 3,200 | 3,270 | 3,110 | 3,200 | 21,650 | 800 |
| 2009-01-15 | 3,310 | 3,340 | 3,150 | 3,170 | 23,000 | 792.50 |
| 2009-01-14 | 3,430 | 3,520 | 3,430 | 3,490 | 9,750 | 872.50 |
| 2009-01-13 | 3,480 | 3,530 | 3,350 | 3,430 | 8,950 | 857.50 |
| 2009-01-09 | 3,500 | 3,510 | 3,480 | 3,500 | 3,600 | 875 |
| 2009-01-08 | 3,550 | 3,550 | 3,510 | 3,530 | 4,750 | 882.50 |
| 2009-01-07 | 3,640 | 3,690 | 3,610 | 3,610 | 7,300 | 902.50 |
| 2009-01-06 | 3,700 | 3,800 | 3,680 | 3,690 | 2,750 | 922.50 |
| 2009-01-05 | 3,800 | 3,890 | 3,660 | 3,730 | 4,400 | 932.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
