4755 楽天グループ(株) 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 | 70,900 | 71,300 | 70,200 | 70,700 | 36,445 | 707 |
| 2009-12-29 | 69,800 | 70,800 | 69,600 | 70,700 | 36,956 | 707 |
| 2009-12-28 | 69,700 | 70,600 | 69,600 | 69,900 | 25,674 | 699 |
| 2009-12-25 | 69,500 | 70,800 | 69,500 | 70,100 | 46,829 | 701 |
| 2009-12-24 | 69,600 | 69,900 | 69,100 | 69,600 | 32,110 | 696 |
| 2009-12-22 | 70,000 | 70,100 | 68,800 | 69,300 | 51,602 | 693 |
| 2009-12-21 | 68,700 | 70,100 | 68,700 | 69,700 | 77,132 | 697 |
| 2009-12-18 | 66,500 | 68,700 | 66,300 | 68,600 | 63,206 | 686 |
| 2009-12-17 | 68,200 | 68,300 | 66,000 | 66,200 | 76,403 | 662 |
| 2009-12-16 | 69,000 | 69,300 | 68,000 | 68,000 | 51,762 | 680 |
| 2009-12-15 | 67,900 | 69,700 | 67,800 | 69,600 | 50,159 | 696 |
| 2009-12-14 | 70,500 | 70,800 | 67,400 | 67,400 | 69,065 | 674 |
| 2009-12-11 | 71,000 | 71,500 | 69,700 | 70,800 | 67,249 | 708 |
| 2009-12-10 | 69,900 | 71,100 | 69,200 | 70,800 | 87,792 | 708 |
| 2009-12-09 | 69,400 | 70,900 | 69,000 | 70,000 | 89,302 | 700 |
| 2009-12-08 | 66,500 | 69,500 | 66,500 | 69,100 | 105,985 | 691 |
| 2009-12-07 | 67,500 | 67,900 | 66,400 | 67,000 | 51,703 | 670 |
| 2009-12-04 | 68,100 | 68,500 | 67,000 | 67,000 | 38,952 | 670 |
| 2009-12-03 | 68,200 | 68,700 | 67,000 | 67,600 | 49,422 | 676 |
| 2009-12-02 | 70,900 | 71,200 | 67,300 | 67,500 | 87,781 | 675 |
| 2009-12-01 | 69,400 | 71,500 | 68,700 | 69,800 | 112,017 | 698 |
| 2009-11-30 | 68,000 | 69,800 | 67,100 | 69,800 | 67,132 | 698 |
| 2009-11-27 | 67,300 | 68,200 | 66,100 | 66,400 | 50,592 | 664 |
| 2009-11-26 | 65,100 | 68,600 | 65,100 | 68,200 | 67,578 | 682 |
| 2009-11-25 | 67,000 | 67,500 | 65,700 | 66,100 | 44,073 | 661 |
| 2009-11-24 | 66,900 | 67,800 | 65,900 | 66,200 | 56,363 | 662 |
| 2009-11-20 | 63,600 | 67,200 | 62,300 | 67,000 | 107,421 | 670 |
| 2009-11-19 | 62,000 | 63,300 | 61,000 | 63,300 | 59,694 | 633 |
| 2009-11-18 | 63,700 | 64,600 | 60,900 | 62,000 | 86,157 | 620 |
| 2009-11-17 | 66,000 | 67,500 | 63,900 | 64,000 | 61,815 | 640 |
| 2009-11-16 | 68,200 | 68,900 | 65,700 | 65,900 | 64,950 | 659 |
| 2009-11-13 | 66,300 | 69,600 | 65,600 | 69,100 | 166,667 | 691 |
| 2009-11-12 | 67,000 | 67,200 | 64,900 | 66,300 | 59,672 | 663 |
| 2009-11-11 | 66,800 | 67,500 | 65,400 | 66,500 | 71,068 | 665 |
| 2009-11-10 | 64,100 | 68,600 | 64,100 | 66,000 | 156,255 | 660 |
| 2009-11-09 | 62,500 | 63,700 | 62,400 | 63,600 | 30,902 | 636 |
| 2009-11-06 | 62,500 | 63,000 | 62,000 | 62,500 | 32,887 | 625 |
| 2009-11-05 | 62,900 | 63,100 | 61,300 | 61,700 | 36,605 | 617 |
| 2009-11-04 | 63,000 | 63,900 | 62,600 | 63,400 | 51,943 | 634 |
| 2009-11-02 | 61,600 | 63,900 | 61,600 | 63,300 | 84,775 | 633 |
| 2009-10-30 | 61,800 | 62,400 | 61,600 | 62,400 | 30,312 | 624 |
| 2009-10-29 | 60,000 | 61,100 | 59,900 | 61,000 | 24,193 | 610 |
| 2009-10-28 | 61,400 | 61,500 | 60,200 | 60,400 | 33,829 | 604 |
| 2009-10-27 | 62,500 | 62,800 | 61,500 | 61,500 | 44,381 | 615 |
| 2009-10-26 | 62,000 | 63,200 | 62,000 | 62,900 | 65,954 | 629 |
| 2009-10-23 | 62,200 | 62,500 | 61,800 | 62,100 | 38,089 | 621 |
| 2009-10-22 | 61,000 | 62,200 | 60,800 | 61,800 | 66,558 | 618 |
| 2009-10-21 | 60,600 | 61,200 | 60,500 | 60,800 | 34,859 | 608 |
| 2009-10-20 | 61,200 | 61,300 | 60,400 | 60,600 | 25,504 | 606 |
| 2009-10-19 | 60,300 | 61,400 | 60,100 | 61,400 | 38,437 | 614 |
| 2009-10-16 | 60,000 | 60,200 | 59,400 | 60,200 | 20,167 | 602 |
| 2009-10-15 | 60,200 | 60,600 | 60,000 | 60,300 | 20,215 | 603 |
| 2009-10-14 | 61,000 | 61,400 | 59,800 | 59,800 | 56,978 | 598 |
| 2009-10-13 | 62,700 | 63,000 | 61,500 | 61,700 | 45,598 | 617 |
| 2009-10-09 | 61,500 | 63,000 | 61,500 | 63,000 | 46,111 | 630 |
| 2009-10-08 | 62,400 | 63,300 | 61,300 | 62,000 | 102,623 | 620 |
| 2009-10-07 | 62,400 | 63,400 | 60,900 | 62,700 | 131,103 | 627 |
| 2009-10-06 | 60,500 | 62,200 | 60,400 | 62,000 | 146,607 | 620 |
| 2009-10-05 | 59,600 | 60,100 | 59,100 | 59,600 | 54,391 | 596 |
| 2009-10-02 | 58,900 | 59,600 | 58,600 | 59,600 | 56,207 | 596 |
| 2009-10-01 | 59,300 | 59,800 | 58,800 | 59,400 | 39,281 | 594 |
| 2009-09-30 | 58,000 | 59,900 | 57,700 | 59,800 | 85,023 | 598 |
| 2009-09-29 | 56,800 | 57,300 | 56,600 | 57,300 | 31,767 | 573 |
| 2009-09-28 | 56,700 | 57,200 | 56,200 | 56,600 | 33,421 | 566 |
| 2009-09-25 | 58,100 | 58,300 | 57,100 | 57,700 | 29,547 | 577 |
| 2009-09-24 | 56,500 | 58,700 | 56,400 | 58,600 | 71,888 | 586 |
| 2009-09-18 | 55,800 | 57,200 | 55,500 | 57,200 | 43,932 | 572 |
| 2009-09-17 | 56,300 | 56,600 | 55,200 | 55,800 | 41,387 | 558 |
| 2009-09-16 | 56,600 | 56,800 | 56,000 | 56,000 | 38,425 | 560 |
| 2009-09-15 | 56,800 | 57,200 | 56,300 | 57,000 | 28,704 | 570 |
| 2009-09-14 | 57,600 | 57,800 | 56,700 | 57,100 | 26,536 | 571 |
| 2009-09-11 | 57,400 | 57,800 | 56,900 | 57,200 | 52,052 | 572 |
| 2009-09-10 | 56,700 | 57,200 | 56,500 | 56,900 | 61,660 | 569 |
| 2009-09-09 | 55,900 | 57,000 | 55,800 | 56,600 | 63,336 | 566 |
| 2009-09-08 | 56,000 | 56,100 | 55,500 | 55,900 | 40,739 | 559 |
| 2009-09-07 | 56,300 | 57,200 | 55,800 | 56,000 | 45,600 | 560 |
| 2009-09-04 | 57,700 | 58,100 | 56,300 | 56,600 | 54,649 | 566 |
| 2009-09-03 | 58,700 | 59,400 | 57,200 | 57,700 | 65,669 | 577 |
| 2009-09-02 | 57,700 | 59,200 | 57,400 | 59,000 | 59,342 | 590 |
| 2009-09-01 | 55,700 | 58,300 | 55,400 | 58,200 | 88,936 | 582 |
| 2009-08-31 | 57,300 | 57,500 | 55,300 | 56,200 | 98,156 | 562 |
| 2009-08-28 | 57,500 | 57,800 | 56,800 | 57,000 | 55,112 | 570 |
| 2009-08-27 | 57,800 | 58,700 | 57,300 | 57,500 | 61,835 | 575 |
| 2009-08-26 | 58,000 | 58,200 | 57,400 | 57,800 | 42,367 | 578 |
| 2009-08-25 | 58,700 | 58,700 | 57,600 | 58,000 | 67,567 | 580 |
| 2009-08-24 | 60,300 | 60,400 | 58,500 | 58,800 | 67,282 | 588 |
| 2009-08-21 | 60,700 | 60,900 | 59,500 | 59,900 | 34,134 | 599 |
| 2009-08-20 | 59,300 | 60,400 | 59,100 | 60,300 | 31,891 | 603 |
| 2009-08-19 | 59,700 | 60,400 | 58,800 | 59,300 | 59,282 | 593 |
| 2009-08-18 | 59,100 | 59,800 | 58,800 | 59,500 | 27,963 | 595 |
| 2009-08-17 | 60,000 | 60,000 | 59,100 | 59,600 | 34,620 | 596 |
| 2009-08-14 | 60,200 | 60,500 | 60,000 | 60,100 | 31,960 | 601 |
| 2009-08-13 | 60,500 | 61,100 | 59,800 | 60,000 | 57,031 | 600 |
| 2009-08-12 | 60,300 | 60,500 | 59,800 | 60,200 | 63,402 | 602 |
| 2009-08-11 | 61,700 | 61,700 | 60,600 | 60,700 | 65,857 | 607 |
| 2009-08-10 | 63,000 | 63,000 | 61,700 | 61,800 | 63,722 | 618 |
| 2009-08-07 | 62,700 | 63,300 | 61,400 | 62,200 | 61,660 | 622 |
| 2009-08-06 | 61,400 | 62,300 | 61,100 | 62,200 | 36,114 | 622 |
| 2009-08-05 | 62,900 | 62,900 | 61,400 | 61,600 | 28,854 | 616 |
| 2009-08-04 | 62,900 | 63,800 | 62,200 | 62,600 | 70,789 | 626 |
| 2009-08-03 | 60,800 | 62,800 | 60,600 | 62,200 | 64,077 | 622 |
| 2009-07-31 | 61,300 | 61,300 | 60,500 | 60,800 | 38,586 | 608 |
| 2009-07-30 | 61,700 | 61,900 | 60,800 | 61,200 | 21,213 | 612 |
| 2009-07-29 | 60,700 | 61,900 | 60,300 | 61,200 | 36,886 | 612 |
| 2009-07-28 | 61,800 | 62,400 | 60,500 | 60,500 | 45,016 | 605 |
| 2009-07-27 | 62,300 | 62,900 | 61,000 | 61,300 | 35,038 | 613 |
| 2009-07-24 | 63,700 | 64,200 | 61,500 | 61,900 | 56,196 | 619 |
| 2009-07-23 | 62,500 | 64,400 | 62,400 | 63,000 | 74,969 | 630 |
| 2009-07-22 | 59,900 | 63,200 | 59,800 | 61,700 | 145,734 | 617 |
| 2009-07-21 | 60,900 | 60,900 | 60,000 | 60,400 | 38,194 | 604 |
| 2009-07-17 | 57,400 | 60,200 | 57,300 | 60,100 | 75,297 | 601 |
| 2009-07-16 | 57,300 | 58,400 | 56,800 | 56,900 | 59,695 | 569 |
| 2009-07-15 | 57,300 | 57,600 | 56,800 | 57,200 | 41,119 | 572 |
| 2009-07-14 | 58,500 | 58,500 | 57,600 | 57,900 | 33,440 | 579 |
| 2009-07-13 | 59,000 | 59,100 | 56,600 | 57,000 | 46,480 | 570 |
| 2009-07-10 | 61,000 | 61,100 | 58,000 | 58,800 | 93,213 | 588 |
| 2009-07-09 | 60,000 | 61,400 | 59,800 | 61,100 | 87,910 | 611 |
| 2009-07-08 | 59,400 | 60,800 | 58,900 | 60,800 | 68,075 | 608 |
| 2009-07-07 | 62,000 | 62,200 | 58,600 | 58,600 | 107,828 | 586 |
| 2009-07-06 | 59,900 | 61,300 | 59,000 | 61,300 | 119,268 | 613 |
| 2009-07-03 | 59,400 | 60,600 | 58,600 | 59,400 | 112,695 | 594 |
| 2009-07-02 | 58,400 | 60,000 | 58,400 | 59,800 | 60,079 | 598 |
| 2009-07-01 | 58,600 | 60,100 | 58,200 | 58,900 | 92,012 | 589 |
| 2009-06-30 | 56,700 | 59,200 | 56,200 | 58,100 | 138,579 | 581 |
| 2009-06-29 | 55,800 | 57,200 | 55,000 | 55,300 | 88,489 | 553 |
| 2009-06-26 | 55,300 | 55,700 | 54,400 | 54,800 | 34,423 | 548 |
| 2009-06-25 | 55,100 | 55,500 | 54,200 | 54,300 | 38,745 | 543 |
| 2009-06-24 | 54,300 | 55,200 | 53,500 | 55,000 | 60,440 | 550 |
| 2009-06-23 | 52,800 | 54,100 | 52,500 | 53,300 | 43,339 | 533 |
| 2009-06-22 | 54,700 | 54,900 | 53,000 | 53,300 | 53,198 | 533 |
| 2009-06-19 | 55,500 | 56,400 | 54,100 | 54,400 | 55,176 | 544 |
| 2009-06-18 | 55,800 | 56,200 | 54,600 | 55,300 | 49,135 | 553 |
| 2009-06-17 | 53,800 | 56,700 | 53,800 | 55,800 | 99,925 | 558 |
| 2009-06-16 | 53,600 | 55,100 | 53,200 | 54,200 | 134,903 | 542 |
| 2009-06-15 | 52,700 | 53,700 | 52,400 | 53,600 | 91,647 | 536 |
| 2009-06-12 | 50,700 | 53,100 | 50,600 | 53,000 | 125,917 | 530 |
| 2009-06-11 | 51,200 | 51,400 | 50,500 | 50,800 | 49,715 | 508 |
| 2009-06-10 | 50,700 | 51,700 | 50,700 | 51,200 | 43,847 | 512 |
| 2009-06-09 | 51,300 | 52,100 | 50,400 | 50,600 | 73,296 | 506 |
| 2009-06-08 | 52,600 | 53,100 | 51,000 | 51,600 | 79,495 | 516 |
| 2009-06-05 | 53,700 | 54,100 | 53,200 | 53,500 | 30,630 | 535 |
| 2009-06-04 | 53,100 | 54,400 | 52,700 | 53,700 | 54,494 | 537 |
| 2009-06-03 | 51,400 | 53,800 | 51,300 | 53,600 | 75,637 | 536 |
| 2009-06-02 | 52,200 | 52,400 | 50,900 | 51,200 | 65,791 | 512 |
| 2009-06-01 | 52,100 | 52,800 | 51,200 | 51,400 | 71,753 | 514 |
| 2009-05-29 | 52,400 | 53,500 | 51,700 | 52,300 | 78,516 | 523 |
| 2009-05-28 | 52,900 | 53,100 | 51,900 | 52,400 | 60,700 | 524 |
| 2009-05-27 | 54,800 | 55,300 | 52,600 | 53,400 | 80,179 | 534 |
| 2009-05-26 | 54,600 | 54,700 | 53,600 | 54,300 | 76,188 | 543 |
| 2009-05-25 | 53,200 | 55,000 | 53,100 | 54,800 | 82,821 | 548 |
| 2009-05-22 | 52,500 | 53,500 | 51,800 | 52,900 | 90,909 | 529 |
| 2009-05-21 | 51,000 | 53,000 | 50,900 | 52,800 | 110,393 | 528 |
| 2009-05-20 | 50,800 | 51,100 | 50,200 | 50,800 | 37,620 | 508 |
| 2009-05-19 | 51,100 | 51,200 | 49,900 | 50,500 | 41,629 | 505 |
| 2009-05-18 | 50,800 | 51,500 | 50,200 | 51,000 | 55,267 | 510 |
| 2009-05-15 | 50,800 | 51,100 | 49,850 | 50,500 | 53,739 | 505 |
| 2009-05-14 | 49,500 | 50,700 | 49,000 | 50,400 | 74,919 | 504 |
| 2009-05-13 | 50,000 | 50,400 | 48,700 | 50,000 | 121,110 | 500 |
| 2009-05-12 | 47,500 | 48,350 | 47,150 | 48,200 | 48,080 | 482 |
| 2009-05-11 | 47,300 | 47,800 | 46,800 | 47,350 | 41,097 | 473.50 |
| 2009-05-08 | 46,500 | 47,300 | 46,500 | 47,100 | 64,692 | 471 |
| 2009-05-07 | 48,050 | 48,300 | 45,650 | 46,000 | 158,133 | 460 |
| 2009-05-01 | 49,450 | 49,450 | 47,600 | 48,150 | 68,345 | 481.50 |
| 2009-04-30 | 50,500 | 50,700 | 49,400 | 49,800 | 29,418 | 498 |
| 2009-04-28 | 50,400 | 50,400 | 49,750 | 50,000 | 20,509 | 500 |
| 2009-04-27 | 50,000 | 50,700 | 49,700 | 50,300 | 23,894 | 503 |
| 2009-04-24 | 51,100 | 51,500 | 49,500 | 49,550 | 51,136 | 495.50 |
| 2009-04-23 | 50,900 | 52,400 | 49,650 | 52,000 | 87,083 | 520 |
| 2009-04-22 | 49,350 | 51,300 | 49,200 | 51,300 | 56,860 | 513 |
| 2009-04-21 | 48,200 | 48,700 | 48,050 | 48,450 | 32,584 | 484.50 |
| 2009-04-20 | 48,900 | 49,200 | 48,000 | 48,850 | 34,828 | 488.50 |
| 2009-04-17 | 50,500 | 51,700 | 48,800 | 49,000 | 107,170 | 490 |
| 2009-04-16 | 50,000 | 51,000 | 49,750 | 50,800 | 62,917 | 508 |
| 2009-04-15 | 49,400 | 50,700 | 49,200 | 50,000 | 35,752 | 500 |
| 2009-04-14 | 50,700 | 51,300 | 49,800 | 50,200 | 41,337 | 502 |
| 2009-04-13 | 52,500 | 52,800 | 50,900 | 51,200 | 34,962 | 512 |
| 2009-04-10 | 52,500 | 53,200 | 51,900 | 52,400 | 40,161 | 524 |
| 2009-04-09 | 49,850 | 52,000 | 49,850 | 52,000 | 45,201 | 520 |
| 2009-04-08 | 50,100 | 50,700 | 49,750 | 50,000 | 43,723 | 500 |
| 2009-04-07 | 50,500 | 51,200 | 49,650 | 50,000 | 42,970 | 500 |
| 2009-04-06 | 49,000 | 51,600 | 48,800 | 49,900 | 107,040 | 499 |
| 2009-04-03 | 48,850 | 49,300 | 48,350 | 48,500 | 49,443 | 485 |
| 2009-04-02 | 48,900 | 49,300 | 48,350 | 48,600 | 39,716 | 486 |
| 2009-04-01 | 49,200 | 49,400 | 48,150 | 48,900 | 67,419 | 489 |
| 2009-03-31 | 47,000 | 48,650 | 46,400 | 47,200 | 45,742 | 472 |
| 2009-03-30 | 49,000 | 49,450 | 46,500 | 47,100 | 78,049 | 471 |
| 2009-03-27 | 46,900 | 49,450 | 46,600 | 49,050 | 86,620 | 490.50 |
| 2009-03-26 | 45,900 | 46,250 | 45,450 | 45,900 | 60,217 | 459 |
| 2009-03-25 | 47,100 | 47,300 | 46,200 | 46,700 | 55,216 | 467 |
| 2009-03-24 | 48,000 | 48,200 | 46,750 | 47,500 | 47,162 | 475 |
| 2009-03-23 | 47,000 | 48,300 | 46,300 | 46,850 | 78,688 | 468.50 |
| 2009-03-19 | 43,700 | 46,100 | 43,650 | 45,900 | 101,903 | 459 |
| 2009-03-18 | 45,000 | 45,800 | 42,900 | 42,900 | 89,325 | 429 |
| 2009-03-17 | 43,850 | 44,800 | 43,400 | 44,300 | 45,992 | 443 |
| 2009-03-16 | 43,150 | 44,400 | 42,550 | 43,900 | 54,403 | 439 |
| 2009-03-13 | 44,150 | 45,100 | 42,550 | 43,550 | 101,729 | 435.50 |
| 2009-03-12 | 45,400 | 46,900 | 42,950 | 42,950 | 128,633 | 429.50 |
| 2009-03-11 | 48,150 | 48,350 | 46,900 | 46,950 | 48,084 | 469.50 |
| 2009-03-10 | 46,150 | 48,000 | 46,100 | 47,150 | 46,814 | 471.50 |
| 2009-03-09 | 47,600 | 48,700 | 46,300 | 46,350 | 35,038 | 463.50 |
| 2009-03-06 | 46,600 | 48,200 | 46,600 | 47,600 | 20,627 | 476 |
| 2009-03-05 | 48,500 | 48,550 | 47,250 | 47,300 | 25,135 | 473 |
| 2009-03-04 | 47,800 | 48,600 | 47,000 | 48,000 | 35,609 | 480 |
| 2009-03-03 | 46,800 | 48,000 | 46,300 | 47,950 | 61,979 | 479.50 |
| 2009-03-02 | 50,500 | 50,500 | 48,150 | 48,800 | 45,062 | 488 |
| 2009-02-27 | 50,000 | 51,300 | 49,250 | 50,600 | 45,893 | 506 |
| 2009-02-26 | 48,800 | 50,800 | 48,600 | 50,400 | 60,569 | 504 |
| 2009-02-25 | 46,950 | 48,550 | 46,350 | 48,000 | 62,494 | 480 |
| 2009-02-24 | 45,800 | 46,700 | 45,000 | 45,350 | 71,981 | 453.50 |
| 2009-02-23 | 49,000 | 49,100 | 45,350 | 47,000 | 60,472 | 470 |
| 2009-02-20 | 50,300 | 50,300 | 49,800 | 50,000 | 36,447 | 500 |
| 2009-02-19 | 50,800 | 51,100 | 49,600 | 50,300 | 32,352 | 503 |
| 2009-02-18 | 49,500 | 50,600 | 49,250 | 50,400 | 37,474 | 504 |
| 2009-02-17 | 51,300 | 51,400 | 49,800 | 50,500 | 43,141 | 505 |
| 2009-02-16 | 52,500 | 53,100 | 51,500 | 52,000 | 110,590 | 520 |
| 2009-02-13 | 48,000 | 51,100 | 47,500 | 50,300 | 96,181 | 503 |
| 2009-02-12 | 48,600 | 48,650 | 46,300 | 47,200 | 71,227 | 472 |
| 2009-02-10 | 50,400 | 50,700 | 48,500 | 49,200 | 55,746 | 492 |
| 2009-02-09 | 51,800 | 52,000 | 49,600 | 50,200 | 60,984 | 502 |
| 2009-02-06 | 52,100 | 52,500 | 51,300 | 52,000 | 35,551 | 520 |
| 2009-02-05 | 54,700 | 54,900 | 51,800 | 52,000 | 46,197 | 520 |
| 2009-02-04 | 54,400 | 54,900 | 53,600 | 54,200 | 34,857 | 542 |
| 2009-02-03 | 53,700 | 55,700 | 53,200 | 54,900 | 59,464 | 549 |
| 2009-02-02 | 52,800 | 53,600 | 52,400 | 53,200 | 22,700 | 532 |
| 2009-01-30 | 52,300 | 53,300 | 51,900 | 53,300 | 44,419 | 533 |
| 2009-01-29 | 52,800 | 53,100 | 51,300 | 51,800 | 56,256 | 518 |
| 2009-01-28 | 53,900 | 53,900 | 52,500 | 52,500 | 22,082 | 525 |
| 2009-01-27 | 53,100 | 53,800 | 52,900 | 53,400 | 23,517 | 534 |
| 2009-01-26 | 53,300 | 54,000 | 52,300 | 52,800 | 39,394 | 528 |
| 2009-01-23 | 54,000 | 54,300 | 51,800 | 53,800 | 66,645 | 538 |
| 2009-01-22 | 53,300 | 54,900 | 52,200 | 54,800 | 37,226 | 548 |
| 2009-01-21 | 53,900 | 54,000 | 52,800 | 53,400 | 44,411 | 534 |
| 2009-01-20 | 56,100 | 56,400 | 54,300 | 54,800 | 36,127 | 548 |
| 2009-01-19 | 56,400 | 56,600 | 54,700 | 56,300 | 39,749 | 563 |
| 2009-01-16 | 57,700 | 57,700 | 55,800 | 55,900 | 53,003 | 559 |
| 2009-01-15 | 57,200 | 58,700 | 57,200 | 57,800 | 58,285 | 578 |
| 2009-01-14 | 59,000 | 59,700 | 57,700 | 58,200 | 99,193 | 582 |
| 2009-01-13 | 57,000 | 58,600 | 55,900 | 58,000 | 105,256 | 580 |
| 2009-01-09 | 56,100 | 57,500 | 55,500 | 57,200 | 70,626 | 572 |
| 2009-01-08 | 55,900 | 56,500 | 54,900 | 55,100 | 37,183 | 551 |
| 2009-01-07 | 57,300 | 57,600 | 55,800 | 56,300 | 49,061 | 563 |
| 2009-01-06 | 56,100 | 57,200 | 54,900 | 57,000 | 58,232 | 570 |
| 2009-01-05 | 57,100 | 57,400 | 54,500 | 55,700 | 53,732 | 557 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
