4751 (株)サイバーエージェント 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 | 167,800 | 169,000 | 162,800 | 164,000 | 60,541 | 205 |
| 2009-12-29 | 170,900 | 172,500 | 166,300 | 167,200 | 68,505 | 209 |
| 2009-12-28 | 167,100 | 173,100 | 166,100 | 170,800 | 79,815 | 213.50 |
| 2009-12-25 | 164,600 | 169,700 | 163,700 | 166,800 | 78,232 | 208.50 |
| 2009-12-24 | 167,000 | 170,300 | 162,500 | 165,800 | 81,330 | 207.25 |
| 2009-12-22 | 173,000 | 174,500 | 164,800 | 167,900 | 123,152 | 209.88 |
| 2009-12-21 | 156,400 | 172,700 | 154,900 | 172,700 | 129,901 | 215.88 |
| 2009-12-18 | 154,300 | 160,600 | 149,900 | 157,700 | 99,773 | 197.13 |
| 2009-12-17 | 167,700 | 169,000 | 153,000 | 153,200 | 98,071 | 191.50 |
| 2009-12-16 | 170,000 | 171,500 | 165,600 | 167,100 | 65,641 | 208.88 |
| 2009-12-15 | 161,500 | 171,100 | 161,200 | 171,100 | 107,355 | 213.88 |
| 2009-12-14 | 162,700 | 166,100 | 158,500 | 162,000 | 80,331 | 202.50 |
| 2009-12-11 | 152,700 | 165,200 | 148,400 | 163,300 | 119,774 | 204.13 |
| 2009-12-10 | 154,300 | 157,600 | 149,600 | 151,400 | 69,015 | 189.25 |
| 2009-12-09 | 150,100 | 156,900 | 147,300 | 156,100 | 97,581 | 195.13 |
| 2009-12-08 | 138,900 | 149,800 | 138,900 | 149,700 | 77,665 | 187.13 |
| 2009-12-07 | 145,700 | 146,400 | 140,500 | 140,900 | 41,039 | 176.13 |
| 2009-12-04 | 145,100 | 146,100 | 143,000 | 145,500 | 40,489 | 181.88 |
| 2009-12-03 | 142,000 | 146,400 | 139,300 | 144,500 | 64,674 | 180.63 |
| 2009-12-02 | 139,100 | 141,500 | 136,200 | 141,300 | 69,888 | 176.63 |
| 2009-12-01 | 130,800 | 139,500 | 130,500 | 139,500 | 71,107 | 174.38 |
| 2009-11-30 | 127,300 | 131,000 | 126,600 | 130,800 | 42,501 | 163.50 |
| 2009-11-27 | 127,700 | 131,600 | 123,700 | 124,300 | 65,604 | 155.38 |
| 2009-11-26 | 123,200 | 129,900 | 123,200 | 129,700 | 52,539 | 162.13 |
| 2009-11-25 | 127,500 | 128,800 | 124,600 | 124,900 | 37,049 | 156.13 |
| 2009-11-24 | 131,600 | 132,100 | 125,700 | 127,700 | 61,152 | 159.63 |
| 2009-11-20 | 122,500 | 131,700 | 121,400 | 129,600 | 101,378 | 162 |
| 2009-11-19 | 123,000 | 123,000 | 115,700 | 121,900 | 39,433 | 152.38 |
| 2009-11-18 | 121,600 | 123,900 | 116,400 | 121,000 | 38,064 | 151.25 |
| 2009-11-17 | 123,000 | 126,300 | 119,400 | 122,600 | 60,675 | 153.25 |
| 2009-11-16 | 117,000 | 125,000 | 117,000 | 124,200 | 84,097 | 155.25 |
| 2009-11-13 | 107,900 | 108,000 | 103,300 | 105,000 | 25,352 | 131.25 |
| 2009-11-12 | 106,000 | 109,200 | 105,600 | 105,600 | 26,723 | 132 |
| 2009-11-11 | 110,000 | 111,300 | 106,000 | 106,200 | 26,456 | 132.75 |
| 2009-11-10 | 115,300 | 116,200 | 111,100 | 111,900 | 23,115 | 139.88 |
| 2009-11-09 | 112,100 | 115,300 | 111,600 | 114,900 | 19,006 | 143.63 |
| 2009-11-06 | 116,500 | 117,000 | 112,700 | 113,500 | 22,135 | 141.88 |
| 2009-11-05 | 115,000 | 117,600 | 112,700 | 115,200 | 24,253 | 144 |
| 2009-11-04 | 120,100 | 120,400 | 115,700 | 116,300 | 22,749 | 145.38 |
| 2009-11-02 | 115,400 | 120,800 | 115,000 | 119,500 | 22,337 | 149.38 |
| 2009-10-30 | 119,400 | 120,000 | 117,800 | 119,200 | 19,129 | 149 |
| 2009-10-29 | 114,500 | 118,300 | 113,000 | 117,900 | 26,467 | 147.38 |
| 2009-10-28 | 121,800 | 122,500 | 115,500 | 115,800 | 32,376 | 144.75 |
| 2009-10-27 | 124,100 | 125,600 | 121,200 | 122,400 | 36,282 | 153 |
| 2009-10-26 | 120,000 | 124,000 | 119,500 | 124,000 | 44,652 | 155 |
| 2009-10-23 | 117,100 | 120,000 | 116,800 | 118,400 | 45,189 | 148 |
| 2009-10-22 | 116,500 | 118,300 | 115,500 | 115,500 | 27,331 | 144.38 |
| 2009-10-21 | 116,400 | 118,500 | 114,200 | 117,500 | 35,047 | 146.88 |
| 2009-10-20 | 117,200 | 119,100 | 114,300 | 115,200 | 37,104 | 144 |
| 2009-10-19 | 111,500 | 116,900 | 110,900 | 116,800 | 36,886 | 146 |
| 2009-10-16 | 111,800 | 112,200 | 109,500 | 111,600 | 20,849 | 139.50 |
| 2009-10-15 | 109,600 | 111,300 | 109,400 | 110,800 | 15,099 | 138.50 |
| 2009-10-14 | 110,700 | 111,400 | 108,200 | 108,300 | 17,337 | 135.38 |
| 2009-10-13 | 112,000 | 113,200 | 110,500 | 111,500 | 14,724 | 139.38 |
| 2009-10-09 | 112,600 | 113,900 | 111,300 | 112,500 | 19,489 | 140.63 |
| 2009-10-08 | 111,400 | 113,400 | 109,900 | 112,100 | 28,444 | 140.13 |
| 2009-10-07 | 110,100 | 111,800 | 107,800 | 111,800 | 35,867 | 139.75 |
| 2009-10-06 | 103,900 | 108,200 | 102,400 | 107,800 | 44,597 | 134.75 |
| 2009-10-05 | 107,200 | 108,600 | 102,200 | 103,100 | 32,355 | 128.88 |
| 2009-10-02 | 107,800 | 109,500 | 106,000 | 107,300 | 28,592 | 134.13 |
| 2009-10-01 | 115,400 | 116,700 | 110,000 | 110,700 | 29,947 | 138.38 |
| 2009-09-30 | 114,500 | 116,500 | 112,000 | 115,400 | 38,758 | 144.25 |
| 2009-09-29 | 110,700 | 114,200 | 108,500 | 112,500 | 43,899 | 140.63 |
| 2009-09-28 | 116,000 | 117,900 | 110,400 | 110,400 | 31,296 | 138 |
| 2009-09-25 | 117,900 | 120,300 | 113,200 | 116,500 | 48,464 | 145.63 |
| 2009-09-24 | 113,900 | 118,700 | 111,900 | 118,700 | 42,476 | 148.38 |
| 2009-09-18 | 109,300 | 113,400 | 106,300 | 113,400 | 49,164 | 141.75 |
| 2009-09-17 | 109,900 | 114,800 | 108,700 | 109,300 | 70,617 | 136.63 |
| 2009-09-16 | 108,000 | 114,600 | 105,900 | 111,000 | 87,883 | 138.75 |
| 2009-09-15 | 104,000 | 109,300 | 103,600 | 108,500 | 104,814 | 135.63 |
| 2009-09-14 | 100,400 | 102,300 | 98,400 | 101,700 | 64,458 | 127.13 |
| 2009-09-11 | 95,000 | 99,400 | 94,300 | 99,400 | 84,685 | 124.25 |
| 2009-09-10 | 92,900 | 94,800 | 92,800 | 94,000 | 31,378 | 117.50 |
| 2009-09-09 | 91,000 | 94,000 | 90,900 | 93,000 | 31,905 | 116.25 |
| 2009-09-08 | 91,500 | 92,700 | 90,300 | 92,000 | 20,027 | 115 |
| 2009-09-07 | 90,900 | 92,100 | 89,100 | 92,100 | 20,772 | 115.13 |
| 2009-09-04 | 92,100 | 92,200 | 90,300 | 90,900 | 19,554 | 113.63 |
| 2009-09-03 | 92,400 | 93,100 | 91,200 | 91,300 | 21,870 | 114.13 |
| 2009-09-02 | 91,600 | 92,700 | 90,300 | 91,800 | 25,373 | 114.75 |
| 2009-09-01 | 89,000 | 92,900 | 88,500 | 92,600 | 40,906 | 115.75 |
| 2009-08-31 | 91,200 | 91,300 | 86,300 | 88,300 | 29,676 | 110.38 |
| 2009-08-28 | 90,800 | 92,400 | 88,200 | 89,200 | 44,723 | 111.50 |
| 2009-08-27 | 94,000 | 94,200 | 91,200 | 91,700 | 27,518 | 114.63 |
| 2009-08-26 | 96,000 | 96,300 | 94,200 | 94,900 | 30,103 | 118.63 |
| 2009-08-25 | 96,400 | 96,800 | 94,100 | 94,300 | 29,439 | 117.88 |
| 2009-08-24 | 98,500 | 98,800 | 96,400 | 97,400 | 19,682 | 121.75 |
| 2009-08-21 | 97,200 | 99,500 | 95,200 | 97,700 | 34,724 | 122.13 |
| 2009-08-20 | 95,800 | 97,600 | 94,200 | 97,600 | 29,232 | 122 |
| 2009-08-19 | 99,900 | 102,100 | 95,000 | 95,400 | 79,832 | 119.25 |
| 2009-08-18 | 97,200 | 101,100 | 96,400 | 100,500 | 91,605 | 125.63 |
| 2009-08-17 | 95,100 | 97,800 | 94,700 | 96,700 | 39,417 | 120.88 |
| 2009-08-14 | 95,600 | 95,900 | 93,600 | 94,500 | 24,671 | 118.13 |
| 2009-08-13 | 96,000 | 98,100 | 93,200 | 95,800 | 49,970 | 119.75 |
| 2009-08-12 | 93,800 | 97,000 | 93,300 | 96,300 | 63,544 | 120.38 |
| 2009-08-11 | 92,600 | 94,100 | 91,900 | 93,500 | 35,053 | 116.88 |
| 2009-08-10 | 92,400 | 92,800 | 91,200 | 92,100 | 24,408 | 115.13 |
| 2009-08-07 | 90,700 | 93,200 | 89,000 | 91,100 | 39,669 | 113.88 |
| 2009-08-06 | 90,000 | 91,900 | 88,800 | 90,600 | 35,759 | 113.25 |
| 2009-08-05 | 95,600 | 96,200 | 89,600 | 89,600 | 59,425 | 112 |
| 2009-08-04 | 92,500 | 98,600 | 91,500 | 95,300 | 97,872 | 119.13 |
| 2009-08-03 | 90,000 | 91,800 | 89,200 | 90,500 | 27,162 | 113.13 |
| 2009-07-31 | 89,900 | 91,500 | 88,300 | 89,500 | 28,379 | 111.88 |
| 2009-07-30 | 91,100 | 91,800 | 88,200 | 89,500 | 30,872 | 111.88 |
| 2009-07-29 | 88,500 | 90,600 | 87,200 | 90,100 | 46,433 | 112.63 |
| 2009-07-28 | 92,200 | 94,700 | 88,200 | 88,400 | 59,264 | 110.50 |
| 2009-07-27 | 95,000 | 96,900 | 92,500 | 93,000 | 42,028 | 116.25 |
| 2009-07-24 | 95,800 | 95,900 | 91,900 | 94,500 | 36,921 | 118.13 |
| 2009-07-23 | 94,000 | 97,600 | 92,700 | 93,800 | 74,616 | 117.25 |
| 2009-07-22 | 91,000 | 96,600 | 90,200 | 93,000 | 98,473 | 116.25 |
| 2009-07-21 | 89,900 | 93,200 | 87,300 | 91,000 | 92,229 | 113.75 |
| 2009-07-17 | 80,200 | 89,300 | 78,200 | 89,200 | 107,862 | 111.50 |
| 2009-07-16 | 84,900 | 85,500 | 79,300 | 79,300 | 44,792 | 99.13 |
| 2009-07-15 | 84,600 | 86,200 | 81,700 | 82,500 | 44,171 | 103.13 |
| 2009-07-14 | 84,200 | 86,000 | 82,100 | 84,500 | 44,531 | 105.63 |
| 2009-07-13 | 90,700 | 91,900 | 80,400 | 81,500 | 64,892 | 101.88 |
| 2009-07-10 | 93,000 | 94,600 | 89,200 | 89,700 | 67,154 | 112.13 |
| 2009-07-09 | 102,000 | 103,400 | 93,000 | 94,000 | 109,773 | 117.50 |
| 2009-07-08 | 97,900 | 105,000 | 94,800 | 105,000 | 113,730 | 131.25 |
| 2009-07-07 | 95,400 | 97,000 | 93,700 | 96,900 | 87,372 | 121.13 |
| 2009-07-06 | 88,300 | 94,800 | 88,300 | 93,800 | 85,033 | 117.25 |
| 2009-07-03 | 86,000 | 89,100 | 85,400 | 88,900 | 24,390 | 111.13 |
| 2009-07-02 | 91,200 | 91,800 | 87,000 | 87,800 | 32,787 | 109.75 |
| 2009-07-01 | 91,400 | 93,700 | 90,400 | 91,100 | 48,013 | 113.88 |
| 2009-06-30 | 91,500 | 93,100 | 89,100 | 91,400 | 47,625 | 114.25 |
| 2009-06-29 | 89,900 | 93,200 | 88,300 | 89,400 | 56,863 | 111.75 |
| 2009-06-26 | 90,000 | 91,200 | 87,300 | 89,000 | 39,616 | 111.25 |
| 2009-06-25 | 87,500 | 91,000 | 86,300 | 88,500 | 46,964 | 110.63 |
| 2009-06-24 | 88,900 | 90,700 | 83,000 | 85,700 | 55,611 | 107.13 |
| 2009-06-23 | 90,300 | 98,600 | 86,700 | 87,900 | 116,718 | 109.88 |
| 2009-06-22 | 87,300 | 95,700 | 86,600 | 91,900 | 75,065 | 114.88 |
| 2009-06-19 | 85,300 | 86,300 | 81,000 | 85,900 | 42,373 | 107.38 |
| 2009-06-18 | 86,900 | 88,500 | 81,500 | 85,900 | 80,598 | 107.38 |
| 2009-06-17 | 76,600 | 85,900 | 76,500 | 85,900 | 85,348 | 107.38 |
| 2009-06-16 | 77,100 | 79,000 | 74,900 | 75,900 | 51,325 | 94.88 |
| 2009-06-15 | 74,600 | 77,400 | 73,600 | 76,500 | 43,444 | 95.63 |
| 2009-06-12 | 74,500 | 79,000 | 71,900 | 73,800 | 68,980 | 92.25 |
| 2009-06-11 | 68,400 | 73,500 | 68,200 | 73,500 | 46,910 | 91.88 |
| 2009-06-10 | 68,400 | 69,200 | 67,700 | 68,500 | 23,618 | 85.63 |
| 2009-06-09 | 70,000 | 70,600 | 67,500 | 68,400 | 17,208 | 85.50 |
| 2009-06-08 | 70,100 | 70,800 | 69,600 | 70,100 | 11,322 | 87.63 |
| 2009-06-05 | 69,600 | 71,400 | 68,500 | 69,900 | 27,133 | 87.38 |
| 2009-06-04 | 72,000 | 72,200 | 69,400 | 69,600 | 23,011 | 87 |
| 2009-06-03 | 72,900 | 74,000 | 70,600 | 71,400 | 37,479 | 89.25 |
| 2009-06-02 | 71,200 | 74,000 | 70,300 | 71,900 | 52,886 | 89.88 |
| 2009-06-01 | 69,100 | 71,900 | 67,700 | 70,000 | 47,901 | 87.50 |
| 2009-05-29 | 72,700 | 73,300 | 68,300 | 69,600 | 64,297 | 87 |
| 2009-05-28 | 73,800 | 76,100 | 71,900 | 73,700 | 69,359 | 92.13 |
| 2009-05-27 | 72,600 | 79,700 | 71,900 | 72,800 | 135,524 | 91 |
| 2009-05-26 | 71,000 | 74,500 | 69,200 | 73,600 | 99,440 | 92 |
| 2009-05-25 | 65,400 | 69,500 | 65,000 | 69,500 | 72,660 | 86.88 |
| 2009-05-22 | 63,400 | 65,400 | 63,200 | 64,500 | 24,367 | 80.63 |
| 2009-05-21 | 63,400 | 65,200 | 63,000 | 63,900 | 24,038 | 79.88 |
| 2009-05-20 | 64,700 | 64,800 | 63,500 | 63,700 | 15,778 | 79.63 |
| 2009-05-19 | 65,300 | 65,700 | 64,200 | 64,800 | 14,731 | 81 |
| 2009-05-18 | 66,200 | 67,000 | 64,300 | 64,800 | 27,163 | 81 |
| 2009-05-15 | 66,500 | 67,200 | 64,200 | 65,400 | 31,648 | 81.75 |
| 2009-05-14 | 63,700 | 66,400 | 63,100 | 65,900 | 58,236 | 82.38 |
| 2009-05-13 | 61,200 | 63,800 | 61,000 | 63,600 | 22,054 | 79.50 |
| 2009-05-12 | 62,500 | 62,900 | 61,600 | 61,700 | 11,605 | 77.13 |
| 2009-05-11 | 63,200 | 63,700 | 62,400 | 63,000 | 19,457 | 78.75 |
| 2009-05-08 | 62,400 | 63,700 | 62,000 | 62,700 | 30,250 | 78.38 |
| 2009-05-07 | 63,300 | 64,000 | 61,200 | 61,900 | 34,833 | 77.38 |
| 2009-05-01 | 61,700 | 63,100 | 59,300 | 62,300 | 43,655 | 77.88 |
| 2009-04-30 | 63,000 | 65,200 | 61,600 | 63,700 | 54,374 | 79.63 |
| 2009-04-28 | 64,200 | 65,300 | 61,200 | 61,500 | 57,630 | 76.88 |
| 2009-04-27 | 61,200 | 63,700 | 60,800 | 63,700 | 86,577 | 79.63 |
| 2009-04-24 | 60,900 | 63,100 | 58,000 | 58,700 | 70,887 | 73.38 |
| 2009-04-23 | 56,500 | 60,700 | 55,700 | 60,700 | 66,529 | 75.88 |
| 2009-04-22 | 55,000 | 55,900 | 53,200 | 55,700 | 29,528 | 69.63 |
| 2009-04-21 | 55,500 | 57,200 | 54,200 | 54,400 | 32,187 | 68 |
| 2009-04-20 | 53,900 | 56,600 | 53,700 | 56,300 | 34,942 | 70.38 |
| 2009-04-17 | 53,300 | 54,100 | 52,800 | 53,400 | 12,115 | 66.75 |
| 2009-04-16 | 53,800 | 54,800 | 52,400 | 53,000 | 18,124 | 66.25 |
| 2009-04-15 | 52,300 | 56,600 | 51,800 | 54,000 | 41,434 | 67.50 |
| 2009-04-14 | 53,500 | 53,700 | 51,600 | 52,400 | 11,356 | 65.50 |
| 2009-04-13 | 55,700 | 55,900 | 53,200 | 53,900 | 12,584 | 67.38 |
| 2009-04-10 | 55,900 | 56,200 | 54,100 | 55,300 | 14,214 | 69.13 |
| 2009-04-09 | 53,700 | 55,200 | 53,200 | 55,200 | 20,030 | 69 |
| 2009-04-08 | 56,100 | 57,600 | 53,700 | 53,700 | 24,721 | 67.13 |
| 2009-04-07 | 56,800 | 58,100 | 55,500 | 56,400 | 23,736 | 70.50 |
| 2009-04-06 | 57,500 | 58,400 | 55,900 | 57,100 | 20,235 | 71.38 |
| 2009-04-03 | 58,700 | 59,100 | 56,600 | 56,800 | 23,881 | 71 |
| 2009-04-02 | 57,600 | 58,700 | 56,600 | 58,200 | 26,588 | 72.75 |
| 2009-04-01 | 57,200 | 58,100 | 55,800 | 56,800 | 25,744 | 71 |
| 2009-03-31 | 56,800 | 57,600 | 55,200 | 56,400 | 30,783 | 70.50 |
| 2009-03-30 | 56,900 | 59,600 | 55,500 | 55,500 | 56,508 | 69.38 |
| 2009-03-27 | 56,300 | 57,600 | 54,400 | 55,400 | 30,234 | 69.25 |
| 2009-03-26 | 55,300 | 58,400 | 54,300 | 55,500 | 40,269 | 69.38 |
| 2009-03-25 | 52,000 | 57,400 | 51,300 | 56,200 | 52,121 | 70.25 |
| 2009-03-24 | 53,500 | 53,800 | 51,100 | 52,400 | 18,488 | 65.50 |
| 2009-03-23 | 49,700 | 51,800 | 49,550 | 51,800 | 29,908 | 64.75 |
| 2009-03-19 | 49,850 | 50,200 | 47,300 | 47,800 | 26,848 | 59.75 |
| 2009-03-18 | 51,800 | 52,100 | 50,200 | 50,200 | 17,928 | 62.75 |
| 2009-03-17 | 52,600 | 53,200 | 50,200 | 51,200 | 29,039 | 64 |
| 2009-03-16 | 48,500 | 52,300 | 48,400 | 52,300 | 31,010 | 65.38 |
| 2009-03-13 | 48,300 | 49,300 | 47,850 | 48,300 | 24,234 | 60.38 |
| 2009-03-12 | 45,000 | 47,800 | 44,900 | 47,050 | 30,180 | 58.81 |
| 2009-03-11 | 44,000 | 46,300 | 43,200 | 45,800 | 25,292 | 57.25 |
| 2009-03-10 | 42,900 | 43,700 | 41,750 | 42,850 | 18,754 | 53.56 |
| 2009-03-09 | 43,100 | 43,800 | 42,100 | 42,500 | 14,225 | 53.13 |
| 2009-03-06 | 43,700 | 44,600 | 43,150 | 43,500 | 18,127 | 54.38 |
| 2009-03-05 | 46,650 | 48,500 | 45,200 | 45,300 | 29,738 | 56.63 |
| 2009-03-04 | 43,800 | 46,350 | 42,900 | 46,250 | 20,704 | 57.81 |
| 2009-03-03 | 43,300 | 44,600 | 42,300 | 44,200 | 21,497 | 55.25 |
| 2009-03-02 | 45,250 | 46,050 | 43,550 | 44,500 | 26,926 | 55.63 |
| 2009-02-27 | 42,900 | 45,500 | 42,800 | 45,050 | 40,088 | 56.31 |
| 2009-02-26 | 40,300 | 44,000 | 40,100 | 42,500 | 36,539 | 53.13 |
| 2009-02-25 | 41,000 | 42,000 | 38,950 | 40,500 | 22,835 | 50.63 |
| 2009-02-24 | 37,050 | 41,050 | 36,500 | 40,000 | 29,682 | 50 |
| 2009-02-23 | 38,600 | 39,500 | 37,650 | 38,250 | 17,297 | 47.81 |
| 2009-02-20 | 40,850 | 42,500 | 39,950 | 41,000 | 22,159 | 51.25 |
| 2009-02-19 | 42,800 | 43,650 | 40,300 | 40,850 | 24,205 | 51.06 |
| 2009-02-18 | 44,300 | 45,450 | 42,400 | 42,650 | 26,835 | 53.31 |
| 2009-02-17 | 48,600 | 48,650 | 45,350 | 45,800 | 31,332 | 57.25 |
| 2009-02-16 | 51,300 | 51,500 | 49,350 | 49,350 | 17,682 | 61.69 |
| 2009-02-13 | 51,500 | 52,700 | 50,900 | 51,500 | 13,735 | 64.38 |
| 2009-02-12 | 51,000 | 52,000 | 50,600 | 51,200 | 12,388 | 64 |
| 2009-02-10 | 51,300 | 52,600 | 50,500 | 52,300 | 16,894 | 65.38 |
| 2009-02-09 | 52,300 | 52,900 | 50,600 | 50,900 | 14,818 | 63.63 |
| 2009-02-06 | 53,100 | 53,500 | 51,100 | 52,200 | 25,480 | 65.25 |
| 2009-02-05 | 57,300 | 57,300 | 53,000 | 53,000 | 37,724 | 66.25 |
| 2009-02-04 | 58,100 | 59,600 | 56,900 | 58,000 | 30,098 | 72.50 |
| 2009-02-03 | 57,800 | 61,200 | 55,900 | 58,600 | 67,479 | 73.25 |
| 2009-02-02 | 56,800 | 56,800 | 56,700 | 56,800 | 11,451 | 71 |
| 2009-01-30 | 49,150 | 52,600 | 48,700 | 51,800 | 35,367 | 64.75 |
| 2009-01-29 | 51,000 | 51,200 | 49,700 | 50,400 | 19,546 | 63 |
| 2009-01-28 | 50,500 | 51,700 | 49,600 | 50,200 | 22,932 | 62.75 |
| 2009-01-27 | 49,100 | 51,400 | 48,650 | 51,000 | 34,201 | 63.75 |
| 2009-01-26 | 54,900 | 55,500 | 49,900 | 49,900 | 39,214 | 62.38 |
| 2009-01-23 | 56,900 | 57,900 | 54,900 | 54,900 | 37,300 | 68.63 |
| 2009-01-22 | 55,200 | 56,400 | 54,800 | 56,400 | 18,791 | 70.50 |
| 2009-01-21 | 55,800 | 56,600 | 54,600 | 54,600 | 30,152 | 68.25 |
| 2009-01-20 | 60,700 | 61,000 | 56,200 | 57,300 | 40,305 | 71.63 |
| 2009-01-19 | 60,200 | 61,700 | 58,800 | 61,200 | 35,561 | 76.50 |
| 2009-01-16 | 60,200 | 60,600 | 58,300 | 59,700 | 38,881 | 74.63 |
| 2009-01-15 | 56,200 | 60,600 | 55,200 | 59,400 | 67,223 | 74.25 |
| 2009-01-14 | 55,600 | 57,400 | 54,500 | 56,000 | 24,534 | 70 |
| 2009-01-13 | 56,300 | 56,500 | 54,400 | 55,100 | 23,835 | 68.88 |
| 2009-01-09 | 61,700 | 62,200 | 57,200 | 57,700 | 37,298 | 72.13 |
| 2009-01-08 | 61,100 | 62,600 | 59,200 | 60,700 | 32,785 | 75.88 |
| 2009-01-07 | 63,300 | 65,800 | 59,500 | 60,600 | 55,545 | 75.75 |
| 2009-01-06 | 57,300 | 61,300 | 57,000 | 61,300 | 21,010 | 76.63 |
| 2009-01-05 | 56,200 | 56,700 | 55,900 | 56,300 | 8,783 | 70.38 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
