4746 (株)東計電算 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 | 1,152 | 1,152 | 1,140 | 1,145 | 4,400 | 572.50 |
| 2009-12-29 | 1,163 | 1,163 | 1,149 | 1,152 | 9,400 | 576 |
| 2009-12-28 | 1,138 | 1,164 | 1,137 | 1,151 | 31,800 | 575.50 |
| 2009-12-25 | 1,200 | 1,201 | 1,189 | 1,201 | 35,100 | 600.50 |
| 2009-12-24 | 1,213 | 1,214 | 1,200 | 1,205 | 19,700 | 602.50 |
| 2009-12-22 | 1,220 | 1,220 | 1,214 | 1,216 | 12,700 | 608 |
| 2009-12-21 | 1,215 | 1,220 | 1,215 | 1,218 | 11,200 | 609 |
| 2009-12-18 | 1,215 | 1,218 | 1,214 | 1,217 | 9,300 | 608.50 |
| 2009-12-17 | 1,215 | 1,220 | 1,214 | 1,218 | 5,700 | 609 |
| 2009-12-16 | 1,214 | 1,219 | 1,214 | 1,219 | 5,800 | 609.50 |
| 2009-12-15 | 1,225 | 1,225 | 1,213 | 1,213 | 8,600 | 606.50 |
| 2009-12-14 | 1,228 | 1,228 | 1,221 | 1,224 | 8,900 | 612 |
| 2009-12-11 | 1,226 | 1,230 | 1,226 | 1,228 | 8,100 | 614 |
| 2009-12-10 | 1,221 | 1,232 | 1,221 | 1,225 | 4,700 | 612.50 |
| 2009-12-09 | 1,226 | 1,232 | 1,226 | 1,230 | 5,100 | 615 |
| 2009-12-08 | 1,226 | 1,230 | 1,225 | 1,230 | 5,000 | 615 |
| 2009-12-07 | 1,229 | 1,230 | 1,226 | 1,226 | 5,500 | 613 |
| 2009-12-04 | 1,223 | 1,224 | 1,220 | 1,221 | 2,400 | 610.50 |
| 2009-12-03 | 1,214 | 1,229 | 1,214 | 1,228 | 6,300 | 614 |
| 2009-12-02 | 1,206 | 1,217 | 1,202 | 1,217 | 3,900 | 608.50 |
| 2009-12-01 | 1,205 | 1,220 | 1,203 | 1,212 | 9,600 | 606 |
| 2009-11-30 | 1,199 | 1,202 | 1,198 | 1,202 | 4,800 | 601 |
| 2009-11-27 | 1,200 | 1,200 | 1,187 | 1,191 | 2,900 | 595.50 |
| 2009-11-26 | 1,191 | 1,202 | 1,190 | 1,195 | 2,700 | 597.50 |
| 2009-11-25 | 1,198 | 1,198 | 1,186 | 1,190 | 3,400 | 595 |
| 2009-11-24 | 1,203 | 1,203 | 1,196 | 1,198 | 3,800 | 599 |
| 2009-11-20 | 1,206 | 1,209 | 1,201 | 1,203 | 3,300 | 601.50 |
| 2009-11-19 | 1,204 | 1,207 | 1,201 | 1,203 | 3,200 | 601.50 |
| 2009-11-18 | 1,198 | 1,204 | 1,195 | 1,204 | 1,900 | 602 |
| 2009-11-17 | 1,202 | 1,208 | 1,200 | 1,207 | 2,900 | 603.50 |
| 2009-11-16 | 1,201 | 1,205 | 1,201 | 1,204 | 1,500 | 602 |
| 2009-11-13 | 1,207 | 1,207 | 1,201 | 1,201 | 2,900 | 600.50 |
| 2009-11-12 | 1,207 | 1,207 | 1,199 | 1,204 | 3,900 | 602 |
| 2009-11-11 | 1,206 | 1,214 | 1,206 | 1,207 | 1,500 | 603.50 |
| 2009-11-10 | 1,189 | 1,205 | 1,171 | 1,205 | 5,500 | 602.50 |
| 2009-11-09 | 1,223 | 1,223 | 1,200 | 1,201 | 2,500 | 600.50 |
| 2009-11-06 | 1,211 | 1,211 | 1,200 | 1,203 | 1,600 | 601.50 |
| 2009-11-05 | 1,210 | 1,210 | 1,190 | 1,208 | 3,000 | 604 |
| 2009-11-04 | 1,208 | 1,210 | 1,198 | 1,205 | 1,300 | 602.50 |
| 2009-11-02 | 1,190 | 1,210 | 1,190 | 1,210 | 3,700 | 605 |
| 2009-10-30 | 1,218 | 1,218 | 1,210 | 1,210 | 2,100 | 605 |
| 2009-10-29 | 1,188 | 1,219 | 1,185 | 1,218 | 8,700 | 609 |
| 2009-10-28 | 1,185 | 1,189 | 1,183 | 1,188 | 3,300 | 594 |
| 2009-10-27 | 1,186 | 1,187 | 1,176 | 1,187 | 6,300 | 593.50 |
| 2009-10-26 | 1,184 | 1,198 | 1,180 | 1,189 | 5,600 | 594.50 |
| 2009-10-23 | 1,171 | 1,188 | 1,171 | 1,184 | 3,600 | 592 |
| 2009-10-22 | 1,192 | 1,192 | 1,170 | 1,176 | 5,400 | 588 |
| 2009-10-21 | 1,187 | 1,194 | 1,187 | 1,193 | 1,600 | 596.50 |
| 2009-10-20 | 1,173 | 1,192 | 1,170 | 1,191 | 4,100 | 595.50 |
| 2009-10-19 | 1,181 | 1,183 | 1,170 | 1,183 | 4,100 | 591.50 |
| 2009-10-16 | 1,180 | 1,183 | 1,165 | 1,175 | 4,500 | 587.50 |
| 2009-10-15 | 1,160 | 1,178 | 1,156 | 1,176 | 3,900 | 588 |
| 2009-10-14 | 1,152 | 1,160 | 1,152 | 1,160 | 4,800 | 580 |
| 2009-10-13 | 1,134 | 1,153 | 1,134 | 1,153 | 4,100 | 576.50 |
| 2009-10-09 | 1,132 | 1,140 | 1,132 | 1,132 | 4,500 | 566 |
| 2009-10-08 | 1,141 | 1,150 | 1,131 | 1,131 | 8,600 | 565.50 |
| 2009-10-07 | 1,146 | 1,157 | 1,140 | 1,155 | 5,400 | 577.50 |
| 2009-10-06 | 1,152 | 1,153 | 1,147 | 1,153 | 3,200 | 576.50 |
| 2009-10-05 | 1,171 | 1,171 | 1,147 | 1,151 | 4,400 | 575.50 |
| 2009-10-02 | 1,200 | 1,200 | 1,169 | 1,171 | 8,700 | 585.50 |
| 2009-10-01 | 1,194 | 1,199 | 1,190 | 1,191 | 2,200 | 595.50 |
| 2009-09-30 | 1,188 | 1,190 | 1,184 | 1,190 | 1,800 | 595 |
| 2009-09-29 | 1,189 | 1,191 | 1,179 | 1,188 | 4,200 | 594 |
| 2009-09-28 | 1,179 | 1,189 | 1,173 | 1,189 | 4,000 | 594.50 |
| 2009-09-25 | 1,194 | 1,194 | 1,174 | 1,179 | 2,400 | 589.50 |
| 2009-09-24 | 1,166 | 1,190 | 1,151 | 1,190 | 4,400 | 595 |
| 2009-09-18 | 1,160 | 1,169 | 1,158 | 1,166 | 4,100 | 583 |
| 2009-09-17 | 1,176 | 1,179 | 1,160 | 1,165 | 4,500 | 582.50 |
| 2009-09-16 | 1,165 | 1,178 | 1,162 | 1,175 | 2,100 | 587.50 |
| 2009-09-15 | 1,166 | 1,170 | 1,165 | 1,165 | 3,200 | 582.50 |
| 2009-09-14 | 1,169 | 1,169 | 1,162 | 1,165 | 2,700 | 582.50 |
| 2009-09-11 | 1,165 | 1,179 | 1,164 | 1,169 | 7,200 | 584.50 |
| 2009-09-10 | 1,158 | 1,173 | 1,158 | 1,173 | 2,000 | 586.50 |
| 2009-09-09 | 1,158 | 1,158 | 1,156 | 1,157 | 600 | 578.50 |
| 2009-09-08 | 1,160 | 1,179 | 1,158 | 1,165 | 2,200 | 582.50 |
| 2009-09-07 | 1,162 | 1,164 | 1,162 | 1,163 | 1,600 | 581.50 |
| 2009-09-04 | 1,153 | 1,158 | 1,146 | 1,150 | 2,300 | 575 |
| 2009-09-03 | 1,153 | 1,160 | 1,153 | 1,153 | 3,600 | 576.50 |
| 2009-09-02 | 1,146 | 1,166 | 1,146 | 1,152 | 2,300 | 576 |
| 2009-09-01 | 1,173 | 1,175 | 1,154 | 1,158 | 2,800 | 579 |
| 2009-08-31 | 1,146 | 1,199 | 1,146 | 1,180 | 6,300 | 590 |
| 2009-08-28 | 1,146 | 1,169 | 1,146 | 1,166 | 3,800 | 583 |
| 2009-08-27 | 1,135 | 1,143 | 1,131 | 1,136 | 3,500 | 568 |
| 2009-08-26 | 1,135 | 1,145 | 1,133 | 1,145 | 3,900 | 572.50 |
| 2009-08-25 | 1,122 | 1,130 | 1,122 | 1,126 | 2,800 | 563 |
| 2009-08-24 | 1,114 | 1,130 | 1,110 | 1,122 | 4,200 | 561 |
| 2009-08-21 | 1,126 | 1,130 | 1,110 | 1,110 | 2,200 | 555 |
| 2009-08-20 | 1,124 | 1,127 | 1,120 | 1,126 | 2,200 | 563 |
| 2009-08-19 | 1,121 | 1,121 | 1,113 | 1,116 | 3,200 | 558 |
| 2009-08-18 | 1,107 | 1,116 | 1,107 | 1,111 | 2,300 | 555.50 |
| 2009-08-17 | 1,120 | 1,123 | 1,113 | 1,121 | 3,800 | 560.50 |
| 2009-08-14 | 1,130 | 1,130 | 1,114 | 1,117 | 3,100 | 558.50 |
| 2009-08-13 | 1,115 | 1,125 | 1,113 | 1,121 | 3,100 | 560.50 |
| 2009-08-12 | 1,111 | 1,116 | 1,104 | 1,104 | 3,300 | 552 |
| 2009-08-11 | 1,110 | 1,117 | 1,110 | 1,116 | 600 | 558 |
| 2009-08-10 | 1,127 | 1,127 | 1,107 | 1,110 | 2,100 | 555 |
| 2009-08-07 | 1,097 | 1,109 | 1,097 | 1,107 | 2,500 | 553.50 |
| 2009-08-06 | 1,107 | 1,107 | 1,096 | 1,097 | 4,300 | 548.50 |
| 2009-08-05 | 1,120 | 1,125 | 1,096 | 1,107 | 6,800 | 553.50 |
| 2009-08-04 | 1,129 | 1,130 | 1,116 | 1,116 | 3,300 | 558 |
| 2009-08-03 | 1,115 | 1,125 | 1,111 | 1,112 | 5,900 | 556 |
| 2009-07-31 | 1,117 | 1,119 | 1,111 | 1,111 | 1,800 | 555.50 |
| 2009-07-30 | 1,102 | 1,117 | 1,102 | 1,117 | 6,300 | 558.50 |
| 2009-07-29 | 1,109 | 1,110 | 1,104 | 1,110 | 4,900 | 555 |
| 2009-07-28 | 1,110 | 1,118 | 1,110 | 1,117 | 2,700 | 558.50 |
| 2009-07-27 | 1,112 | 1,113 | 1,105 | 1,107 | 2,400 | 553.50 |
| 2009-07-24 | 1,103 | 1,103 | 1,091 | 1,103 | 3,100 | 551.50 |
| 2009-07-23 | 1,090 | 1,091 | 1,083 | 1,083 | 2,700 | 541.50 |
| 2009-07-22 | 1,083 | 1,094 | 1,082 | 1,090 | 2,900 | 545 |
| 2009-07-21 | 1,101 | 1,101 | 1,083 | 1,084 | 3,500 | 542 |
| 2009-07-17 | 1,091 | 1,091 | 1,081 | 1,081 | 600 | 540.50 |
| 2009-07-16 | 1,100 | 1,100 | 1,091 | 1,091 | 6,500 | 545.50 |
| 2009-07-15 | 1,110 | 1,110 | 1,098 | 1,102 | 3,800 | 551 |
| 2009-07-14 | 1,109 | 1,109 | 1,100 | 1,101 | 3,500 | 550.50 |
| 2009-07-13 | 1,107 | 1,116 | 1,101 | 1,101 | 3,700 | 550.50 |
| 2009-07-10 | 1,106 | 1,114 | 1,100 | 1,108 | 3,600 | 554 |
| 2009-07-09 | 1,122 | 1,123 | 1,103 | 1,105 | 4,100 | 552.50 |
| 2009-07-08 | 1,122 | 1,130 | 1,122 | 1,124 | 2,300 | 562 |
| 2009-07-07 | 1,126 | 1,137 | 1,125 | 1,129 | 1,900 | 564.50 |
| 2009-07-06 | 1,135 | 1,135 | 1,122 | 1,129 | 1,000 | 564.50 |
| 2009-07-03 | 1,123 | 1,123 | 1,115 | 1,119 | 2,300 | 559.50 |
| 2009-07-02 | 1,129 | 1,131 | 1,124 | 1,127 | 2,900 | 563.50 |
| 2009-07-01 | 1,129 | 1,130 | 1,121 | 1,123 | 2,300 | 561.50 |
| 2009-06-30 | 1,116 | 1,137 | 1,116 | 1,136 | 2,000 | 568 |
| 2009-06-29 | 1,137 | 1,137 | 1,110 | 1,115 | 1,900 | 557.50 |
| 2009-06-26 | 1,117 | 1,126 | 1,117 | 1,117 | 2,100 | 558.50 |
| 2009-06-25 | 1,100 | 1,118 | 1,100 | 1,118 | 2,100 | 559 |
| 2009-06-24 | 1,111 | 1,121 | 1,108 | 1,108 | 1,300 | 554 |
| 2009-06-23 | 1,123 | 1,123 | 1,091 | 1,091 | 1,500 | 545.50 |
| 2009-06-22 | 1,116 | 1,123 | 1,070 | 1,116 | 5,500 | 558 |
| 2009-06-19 | 1,105 | 1,129 | 1,105 | 1,115 | 1,900 | 557.50 |
| 2009-06-18 | 1,147 | 1,147 | 1,102 | 1,125 | 1,600 | 562.50 |
| 2009-06-17 | 1,128 | 1,130 | 1,127 | 1,127 | 1,100 | 563.50 |
| 2009-06-16 | 1,116 | 1,146 | 1,116 | 1,127 | 5,700 | 563.50 |
| 2009-06-15 | 1,198 | 1,198 | 1,171 | 1,176 | 8,000 | 588 |
| 2009-06-12 | 1,137 | 1,144 | 1,133 | 1,140 | 5,500 | 570 |
| 2009-06-11 | 1,133 | 1,140 | 1,133 | 1,133 | 2,800 | 566.50 |
| 2009-06-10 | 1,130 | 1,136 | 1,129 | 1,130 | 1,700 | 565 |
| 2009-06-09 | 1,139 | 1,139 | 1,117 | 1,119 | 2,200 | 559.50 |
| 2009-06-08 | 1,120 | 1,127 | 1,119 | 1,119 | 2,500 | 559.50 |
| 2009-06-05 | 1,121 | 1,121 | 1,112 | 1,119 | 1,300 | 559.50 |
| 2009-06-04 | 1,110 | 1,120 | 1,102 | 1,116 | 3,800 | 558 |
| 2009-06-03 | 1,111 | 1,114 | 1,109 | 1,110 | 1,400 | 555 |
| 2009-06-02 | 1,108 | 1,108 | 1,094 | 1,096 | 4,300 | 548 |
| 2009-06-01 | 1,080 | 1,090 | 1,080 | 1,090 | 2,700 | 545 |
| 2009-05-29 | 1,090 | 1,090 | 1,076 | 1,076 | 2,800 | 538 |
| 2009-05-28 | 1,092 | 1,096 | 1,088 | 1,089 | 2,400 | 544.50 |
| 2009-05-27 | 1,099 | 1,099 | 1,077 | 1,077 | 4,300 | 538.50 |
| 2009-05-26 | 1,081 | 1,092 | 1,073 | 1,083 | 3,100 | 541.50 |
| 2009-05-25 | 1,087 | 1,098 | 1,084 | 1,084 | 2,000 | 542 |
| 2009-05-22 | 1,076 | 1,085 | 1,073 | 1,074 | 3,300 | 537 |
| 2009-05-21 | 1,074 | 1,075 | 1,074 | 1,075 | 1,100 | 537.50 |
| 2009-05-20 | 1,084 | 1,085 | 1,069 | 1,080 | 2,100 | 540 |
| 2009-05-19 | 1,084 | 1,084 | 1,071 | 1,075 | 2,300 | 537.50 |
| 2009-05-18 | 1,070 | 1,070 | 1,061 | 1,064 | 1,500 | 532 |
| 2009-05-15 | 1,079 | 1,080 | 1,066 | 1,075 | 3,400 | 537.50 |
| 2009-05-14 | 1,061 | 1,083 | 1,061 | 1,062 | 5,800 | 531 |
| 2009-05-13 | 1,072 | 1,081 | 1,072 | 1,081 | 1,300 | 540.50 |
| 2009-05-12 | 1,094 | 1,094 | 1,070 | 1,072 | 2,700 | 536 |
| 2009-05-11 | 1,080 | 1,097 | 1,079 | 1,088 | 2,600 | 544 |
| 2009-05-08 | 1,090 | 1,090 | 1,084 | 1,084 | 400 | 542 |
| 2009-05-07 | 1,080 | 1,080 | 1,074 | 1,078 | 900 | 539 |
| 2009-05-01 | 1,074 | 1,075 | 1,067 | 1,067 | 1,000 | 533.50 |
| 2009-04-30 | 1,063 | 1,075 | 1,061 | 1,074 | 2,300 | 537 |
| 2009-04-28 | 1,075 | 1,111 | 1,061 | 1,063 | 5,200 | 531.50 |
| 2009-04-27 | 1,081 | 1,081 | 1,071 | 1,075 | 1,700 | 537.50 |
| 2009-04-24 | 1,082 | 1,099 | 1,081 | 1,081 | 3,300 | 540.50 |
| 2009-04-23 | 1,070 | 1,107 | 1,065 | 1,081 | 6,400 | 540.50 |
| 2009-04-22 | 1,155 | 1,155 | 1,084 | 1,130 | 14,600 | 565 |
| 2009-04-21 | 1,059 | 1,059 | 1,052 | 1,059 | 2,200 | 529.50 |
| 2009-04-20 | 1,062 | 1,062 | 1,062 | 1,062 | 300 | 531 |
| 2009-04-17 | 1,071 | 1,077 | 1,065 | 1,073 | 2,400 | 536.50 |
| 2009-04-16 | 1,062 | 1,077 | 1,060 | 1,071 | 2,300 | 535.50 |
| 2009-04-15 | 1,077 | 1,077 | 1,061 | 1,062 | 2,300 | 531 |
| 2009-04-14 | 1,089 | 1,092 | 1,077 | 1,081 | 2,500 | 540.50 |
| 2009-04-13 | 1,071 | 1,089 | 1,068 | 1,089 | 700 | 544.50 |
| 2009-04-10 | 1,079 | 1,080 | 1,076 | 1,076 | 1,400 | 538 |
| 2009-04-09 | 1,059 | 1,076 | 1,059 | 1,076 | 2,500 | 538 |
| 2009-04-08 | 1,059 | 1,066 | 1,059 | 1,059 | 1,400 | 529.50 |
| 2009-04-07 | 1,083 | 1,083 | 1,060 | 1,060 | 700 | 530 |
| 2009-04-06 | 1,070 | 1,086 | 1,063 | 1,064 | 3,000 | 532 |
| 2009-04-03 | 1,080 | 1,083 | 1,055 | 1,070 | 1,200 | 535 |
| 2009-04-02 | 1,078 | 1,078 | 1,071 | 1,071 | 2,400 | 535.50 |
| 2009-04-01 | 1,068 | 1,082 | 1,068 | 1,077 | 1,000 | 538.50 |
| 2009-03-31 | 1,051 | 1,081 | 1,051 | 1,068 | 3,700 | 534 |
| 2009-03-30 | 1,085 | 1,098 | 1,085 | 1,092 | 2,900 | 546 |
| 2009-03-27 | 1,080 | 1,087 | 1,067 | 1,075 | 2,300 | 537.50 |
| 2009-03-26 | 1,008 | 1,048 | 1,008 | 1,047 | 3,200 | 523.50 |
| 2009-03-25 | 1,032 | 1,042 | 1,029 | 1,034 | 3,300 | 517 |
| 2009-03-24 | 1,044 | 1,050 | 1,020 | 1,031 | 5,600 | 515.50 |
| 2009-03-23 | 1,038 | 1,038 | 1,017 | 1,024 | 3,200 | 512 |
| 2009-03-19 | 1,020 | 1,028 | 1,018 | 1,018 | 900 | 509 |
| 2009-03-18 | 1,036 | 1,038 | 1,015 | 1,015 | 3,700 | 507.50 |
| 2009-03-17 | 1,039 | 1,041 | 1,036 | 1,036 | 5,800 | 518 |
| 2009-03-16 | 1,040 | 1,053 | 1,033 | 1,041 | 4,800 | 520.50 |
| 2009-03-13 | 1,040 | 1,048 | 1,038 | 1,039 | 10,400 | 519.50 |
| 2009-03-12 | 1,013 | 1,025 | 1,013 | 1,021 | 2,000 | 510.50 |
| 2009-03-11 | 1,005 | 1,013 | 1,005 | 1,010 | 1,300 | 505 |
| 2009-03-10 | 1,017 | 1,020 | 1,010 | 1,016 | 2,300 | 508 |
| 2009-03-09 | 1,008 | 1,017 | 1,002 | 1,017 | 1,000 | 508.50 |
| 2009-03-06 | 1,027 | 1,033 | 998 | 1,026 | 6,200 | 513 |
| 2009-03-05 | 1,034 | 1,048 | 1,023 | 1,047 | 7,400 | 523.50 |
| 2009-03-04 | 1,001 | 1,021 | 1,000 | 1,020 | 2,700 | 510 |
| 2009-03-03 | 1,015 | 1,015 | 1,001 | 1,002 | 5,600 | 501 |
| 2009-03-02 | 1,034 | 1,035 | 1,018 | 1,034 | 1,700 | 517 |
| 2009-02-27 | 1,033 | 1,034 | 1,028 | 1,034 | 1,700 | 517 |
| 2009-02-26 | 1,015 | 1,034 | 1,015 | 1,034 | 2,200 | 517 |
| 2009-02-25 | 1,035 | 1,038 | 1,030 | 1,035 | 2,200 | 517.50 |
| 2009-02-24 | 1,012 | 1,035 | 1,012 | 1,035 | 900 | 517.50 |
| 2009-02-23 | 1,040 | 1,045 | 1,022 | 1,029 | 2,900 | 514.50 |
| 2009-02-20 | 1,050 | 1,050 | 1,040 | 1,049 | 2,200 | 524.50 |
| 2009-02-19 | 1,050 | 1,050 | 1,043 | 1,049 | 2,100 | 524.50 |
| 2009-02-18 | 1,061 | 1,061 | 1,035 | 1,046 | 1,200 | 523 |
| 2009-02-17 | 1,075 | 1,077 | 1,075 | 1,075 | 1,200 | 537.50 |
| 2009-02-16 | 1,052 | 1,080 | 1,052 | 1,075 | 4,400 | 537.50 |
| 2009-02-13 | 1,049 | 1,052 | 1,028 | 1,048 | 5,300 | 524 |
| 2009-02-12 | 1,024 | 1,034 | 1,024 | 1,034 | 1,300 | 517 |
| 2009-02-10 | 1,035 | 1,036 | 1,028 | 1,031 | 2,000 | 515.50 |
| 2009-02-09 | 1,044 | 1,044 | 1,036 | 1,036 | 2,600 | 518 |
| 2009-02-06 | 1,045 | 1,050 | 1,045 | 1,050 | 1,100 | 525 |
| 2009-02-05 | 1,050 | 1,052 | 1,037 | 1,045 | 2,900 | 522.50 |
| 2009-02-04 | 1,030 | 1,039 | 1,028 | 1,035 | 2,200 | 517.50 |
| 2009-02-03 | 1,030 | 1,050 | 1,030 | 1,050 | 3,500 | 525 |
| 2009-02-02 | 1,029 | 1,030 | 1,021 | 1,025 | 1,700 | 512.50 |
| 2009-01-30 | 1,040 | 1,040 | 1,030 | 1,031 | 2,400 | 515.50 |
| 2009-01-29 | 1,051 | 1,052 | 1,037 | 1,052 | 3,500 | 526 |
| 2009-01-28 | 1,065 | 1,065 | 1,050 | 1,051 | 1,200 | 525.50 |
| 2009-01-27 | 1,065 | 1,067 | 1,040 | 1,054 | 3,900 | 527 |
| 2009-01-26 | 1,054 | 1,063 | 1,035 | 1,053 | 1,900 | 526.50 |
| 2009-01-23 | 1,065 | 1,077 | 1,050 | 1,054 | 4,400 | 527 |
| 2009-01-22 | 1,086 | 1,086 | 1,085 | 1,085 | 700 | 542.50 |
| 2009-01-21 | 1,060 | 1,085 | 1,060 | 1,080 | 3,700 | 540 |
| 2009-01-20 | 1,064 | 1,085 | 1,064 | 1,073 | 2,500 | 536.50 |
| 2009-01-19 | 1,101 | 1,103 | 1,080 | 1,083 | 3,500 | 541.50 |
| 2009-01-16 | 1,087 | 1,115 | 1,087 | 1,103 | 2,600 | 551.50 |
| 2009-01-15 | 1,117 | 1,117 | 1,092 | 1,098 | 6,300 | 549 |
| 2009-01-14 | 1,100 | 1,124 | 1,100 | 1,123 | 3,800 | 561.50 |
| 2009-01-13 | 1,121 | 1,121 | 1,100 | 1,100 | 3,500 | 550 |
| 2009-01-09 | 1,134 | 1,145 | 1,112 | 1,138 | 5,500 | 569 |
| 2009-01-08 | 1,130 | 1,138 | 1,096 | 1,132 | 35,000 | 566 |
| 2009-01-07 | 1,140 | 1,150 | 1,120 | 1,150 | 12,500 | 575 |
| 2009-01-06 | 1,165 | 1,165 | 1,130 | 1,142 | 5,800 | 571 |
| 2009-01-05 | 1,166 | 1,166 | 1,121 | 1,129 | 3,800 | 564.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
