4762 (株)エックスネット 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 | 130,100 | 130,100 | 130,000 | 130,000 | 13 | 650 |
| 2009-12-29 | 130,600 | 130,600 | 130,000 | 130,000 | 11 | 650 |
| 2009-12-28 | 131,000 | 131,000 | 130,500 | 130,500 | 9 | 652.50 |
| 2009-12-25 | 130,300 | 130,700 | 130,000 | 130,700 | 6 | 653.50 |
| 2009-12-24 | 130,200 | 131,000 | 130,200 | 130,300 | 11 | 651.50 |
| 2009-12-22 | 130,100 | 130,100 | 130,000 | 130,000 | 13 | 650 |
| 2009-12-21 | 131,200 | 131,200 | 129,700 | 129,700 | 3 | 648.50 |
| 2009-12-18 | 129,600 | 131,100 | 129,600 | 131,000 | 7 | 655 |
| 2009-12-17 | 129,300 | 131,500 | 129,300 | 129,500 | 17 | 647.50 |
| 2009-12-16 | 132,600 | 132,600 | 131,000 | 131,000 | 6 | 655 |
| 2009-12-15 | 131,800 | 132,300 | 131,800 | 132,300 | 4 | 661.50 |
| 2009-12-14 | 132,000 | 132,000 | 129,100 | 129,700 | 11 | 648.50 |
| 2009-12-11 | 130,000 | 131,000 | 129,500 | 130,200 | 35 | 651 |
| 2009-12-10 | 129,000 | 134,900 | 129,000 | 130,500 | 29 | 652.50 |
| 2009-12-09 | 131,500 | 131,500 | 131,000 | 131,000 | 4 | 655 |
| 2009-12-08 | 132,100 | 133,400 | 132,100 | 133,400 | 3 | 667 |
| 2009-12-07 | 133,000 | 133,000 | 132,000 | 132,000 | 3 | 660 |
| 2009-12-04 | 133,100 | 133,100 | 131,900 | 131,900 | 10 | 659.50 |
| 2009-12-03 | 133,100 | 135,800 | 130,100 | 133,400 | 19 | 667 |
| 2009-12-02 | 134,700 | 135,000 | 134,700 | 135,000 | 10 | 675 |
| 2009-12-01 | 130,000 | 134,100 | 130,000 | 131,800 | 12 | 659 |
| 2009-11-30 | 130,000 | 130,000 | 129,900 | 130,000 | 5 | 650 |
| 2009-11-27 | 132,000 | 132,000 | 124,700 | 124,700 | 11 | 623.50 |
| 2009-11-26 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2009-11-25 | 122,200 | 125,200 | 122,200 | 125,200 | 11 | 626 |
| 2009-11-24 | 123,300 | 125,200 | 123,100 | 123,300 | 14 | 616.50 |
| 2009-11-20 | 127,500 | 128,000 | 125,000 | 126,000 | 17 | 630 |
| 2009-11-19 | 128,100 | 128,100 | 127,500 | 127,500 | 7 | 637.50 |
| 2009-11-18 | 131,000 | 133,000 | 130,000 | 130,100 | 15 | 650.50 |
| 2009-11-17 | 131,700 | 132,600 | 131,500 | 131,500 | 12 | 657.50 |
| 2009-11-16 | 133,100 | 133,100 | 133,100 | 133,100 | 1 | 665.50 |
| 2009-11-13 | 134,500 | 136,000 | 134,500 | 136,000 | 7 | 680 |
| 2009-11-12 | 133,100 | 134,800 | 132,700 | 134,500 | 11 | 672.50 |
| 2009-11-11 | 134,300 | 134,400 | 133,400 | 133,400 | 4 | 667 |
| 2009-11-10 | 132,300 | 134,300 | 131,900 | 134,300 | 13 | 671.50 |
| 2009-11-09 | 134,700 | 134,700 | 132,300 | 133,600 | 11 | 668 |
| 2009-11-06 | 136,100 | 136,100 | 132,700 | 132,700 | 5 | 663.50 |
| 2009-11-05 | 134,000 | 136,400 | 132,400 | 136,400 | 3 | 682 |
| 2009-11-04 | 135,900 | 136,000 | 133,900 | 136,000 | 11 | 680 |
| 2009-11-02 | 134,700 | 137,000 | 133,200 | 136,000 | 12 | 680 |
| 2009-10-30 | 135,400 | 135,400 | 134,700 | 134,700 | 9 | 673.50 |
| 2009-10-29 | 133,100 | 135,500 | 132,000 | 135,500 | 75 | 677.50 |
| 2009-10-28 | 133,900 | 134,900 | 133,400 | 133,400 | 31 | 667 |
| 2009-10-27 | 133,700 | 135,800 | 133,700 | 135,800 | 61 | 679 |
| 2009-10-26 | 133,200 | 135,000 | 133,200 | 134,300 | 60 | 671.50 |
| 2009-10-23 | 133,300 | 134,100 | 133,000 | 133,000 | 48 | 665 |
| 2009-10-22 | 134,200 | 134,300 | 133,100 | 133,200 | 28 | 666 |
| 2009-10-21 | 133,800 | 134,400 | 133,000 | 134,200 | 30 | 671 |
| 2009-10-20 | 135,000 | 136,200 | 133,000 | 134,500 | 77 | 672.50 |
| 2009-10-19 | 132,500 | 135,000 | 132,200 | 134,900 | 20 | 674.50 |
| 2009-10-16 | 132,200 | 134,000 | 131,300 | 134,000 | 24 | 670 |
| 2009-10-15 | 133,300 | 134,700 | 131,100 | 133,400 | 29 | 667 |
| 2009-10-14 | 133,500 | 134,800 | 133,100 | 133,100 | 18 | 665.50 |
| 2009-10-13 | 133,400 | 134,500 | 133,200 | 134,500 | 15 | 672.50 |
| 2009-10-09 | 133,100 | 134,500 | 133,100 | 133,300 | 6 | 666.50 |
| 2009-10-08 | 134,100 | 134,300 | 132,800 | 134,000 | 30 | 670 |
| 2009-10-07 | 137,100 | 138,000 | 134,500 | 137,700 | 13 | 688.50 |
| 2009-10-06 | 135,200 | 135,200 | 133,100 | 133,100 | 18 | 665.50 |
| 2009-10-05 | 135,100 | 136,700 | 135,000 | 135,000 | 17 | 675 |
| 2009-10-02 | 139,400 | 139,400 | 134,700 | 135,000 | 14 | 675 |
| 2009-10-01 | 138,000 | 138,000 | 137,700 | 137,800 | 11 | 689 |
| 2009-09-30 | 138,000 | 138,000 | 138,000 | 138,000 | 5 | 690 |
| 2009-09-29 | 137,600 | 138,400 | 137,600 | 138,400 | 7 | 692 |
| 2009-09-28 | 136,600 | 138,000 | 136,600 | 138,000 | 5 | 690 |
| 2009-09-25 | 138,000 | 138,000 | 136,000 | 136,500 | 8 | 682.50 |
| 2009-09-24 | 140,700 | 140,800 | 138,400 | 140,600 | 27 | 703 |
| 2009-09-18 | 138,500 | 141,000 | 138,300 | 138,700 | 27 | 693.50 |
| 2009-09-17 | 138,300 | 140,000 | 138,200 | 139,900 | 15 | 699.50 |
| 2009-09-16 | 138,200 | 140,000 | 138,200 | 138,300 | 16 | 691.50 |
| 2009-09-15 | 138,000 | 140,000 | 138,000 | 138,200 | 19 | 691 |
| 2009-09-14 | 137,700 | 138,900 | 137,700 | 138,900 | 10 | 694.50 |
| 2009-09-11 | 138,000 | 138,200 | 137,500 | 137,600 | 25 | 688 |
| 2009-09-10 | 138,600 | 138,700 | 137,700 | 137,700 | 5 | 688.50 |
| 2009-09-09 | 138,000 | 138,100 | 137,200 | 137,200 | 15 | 686 |
| 2009-09-08 | 138,800 | 138,800 | 137,900 | 137,900 | 12 | 689.50 |
| 2009-09-07 | 137,500 | 137,800 | 137,300 | 137,800 | 5 | 689 |
| 2009-09-04 | 137,300 | 137,500 | 137,100 | 137,500 | 11 | 687.50 |
| 2009-09-03 | 137,500 | 137,500 | 137,200 | 137,200 | 6 | 686 |
| 2009-09-02 | 137,600 | 137,600 | 137,500 | 137,500 | 3 | 687.50 |
| 2009-09-01 | 137,500 | 137,600 | 137,500 | 137,600 | 8 | 688 |
| 2009-08-31 | 139,900 | 141,000 | 137,200 | 138,100 | 39 | 690.50 |
| 2009-08-28 | 138,800 | 139,900 | 138,500 | 138,500 | 6 | 692.50 |
| 2009-08-27 | 140,000 | 140,000 | 136,700 | 138,800 | 28 | 694 |
| 2009-08-26 | 139,700 | 139,700 | 137,700 | 139,500 | 16 | 697.50 |
| 2009-08-25 | 139,700 | 140,000 | 139,700 | 139,700 | 26 | 698.50 |
| 2009-08-24 | 136,500 | 139,800 | 136,500 | 139,700 | 6 | 698.50 |
| 2009-08-21 | 140,000 | 140,000 | 137,300 | 137,300 | 8 | 686.50 |
| 2009-08-20 | 139,900 | 140,000 | 139,900 | 140,000 | 5 | 700 |
| 2009-08-19 | 138,700 | 138,700 | 138,500 | 138,500 | 3 | 692.50 |
| 2009-08-18 | 141,000 | 141,000 | 140,700 | 140,700 | 6 | 703.50 |
| 2009-08-17 | 139,700 | 141,000 | 138,100 | 141,000 | 32 | 705 |
| 2009-08-14 | 139,800 | 139,800 | 139,700 | 139,700 | 7 | 698.50 |
| 2009-08-13 | 137,500 | 139,500 | 137,500 | 137,500 | 11 | 687.50 |
| 2009-08-12 | 139,300 | 139,300 | 137,500 | 137,500 | 5 | 687.50 |
| 2009-08-11 | 138,800 | 138,900 | 138,000 | 138,900 | 4 | 694.50 |
| 2009-08-10 | 139,200 | 139,200 | 139,200 | 139,200 | 6 | 696 |
| 2009-08-07 | 137,500 | 137,500 | 136,000 | 136,200 | 6 | 681 |
| 2009-08-06 | 138,600 | 139,000 | 137,000 | 137,000 | 18 | 685 |
| 2009-08-05 | 138,700 | 138,700 | 136,700 | 138,600 | 8 | 693 |
| 2009-08-04 | 137,900 | 138,300 | 136,600 | 136,700 | 19 | 683.50 |
| 2009-08-03 | 138,000 | 138,400 | 136,500 | 136,600 | 11 | 683 |
| 2009-07-31 | 137,700 | 137,700 | 135,000 | 136,200 | 9 | 681 |
| 2009-07-30 | 135,500 | 137,800 | 135,500 | 137,800 | 4 | 689 |
| 2009-07-29 | 134,700 | 139,500 | 134,700 | 137,500 | 8 | 687.50 |
| 2009-07-28 | 133,800 | 140,000 | 133,800 | 134,100 | 37 | 670.50 |
| 2009-07-27 | 134,000 | 134,000 | 134,000 | 134,000 | 14 | 670 |
| 2009-07-24 | 131,400 | 133,800 | 131,400 | 133,600 | 11 | 668 |
| 2009-07-23 | 131,600 | 133,400 | 130,600 | 131,000 | 22 | 655 |
| 2009-07-22 | 133,600 | 133,600 | 131,600 | 133,600 | 7 | 668 |
| 2009-07-21 | 131,100 | 133,100 | 131,100 | 131,600 | 23 | 658 |
| 2009-07-17 | 133,500 | 133,500 | 130,000 | 132,900 | 40 | 664.50 |
| 2009-07-16 | 135,000 | 135,000 | 133,500 | 133,500 | 25 | 667.50 |
| 2009-07-15 | 135,800 | 137,600 | 133,100 | 133,100 | 30 | 665.50 |
| 2009-07-14 | 137,000 | 137,900 | 135,000 | 137,600 | 24 | 688 |
| 2009-07-13 | 138,000 | 138,000 | 136,000 | 137,000 | 23 | 685 |
| 2009-07-10 | 138,000 | 138,000 | 135,900 | 136,200 | 15 | 681 |
| 2009-07-09 | 137,600 | 138,500 | 135,600 | 137,900 | 27 | 689.50 |
| 2009-07-08 | 137,000 | 137,000 | 135,500 | 136,000 | 17 | 680 |
| 2009-07-07 | 136,300 | 138,400 | 136,300 | 138,300 | 12 | 691.50 |
| 2009-07-06 | 136,000 | 138,000 | 136,000 | 136,200 | 9 | 681 |
| 2009-07-03 | 136,900 | 136,900 | 135,100 | 135,500 | 10 | 677.50 |
| 2009-07-02 | 138,000 | 138,000 | 136,900 | 136,900 | 8 | 684.50 |
| 2009-07-01 | 139,500 | 140,000 | 138,200 | 138,200 | 10 | 691 |
| 2009-06-30 | 140,200 | 140,200 | 138,000 | 139,500 | 24 | 697.50 |
| 2009-06-29 | 140,000 | 140,100 | 139,000 | 140,100 | 19 | 700.50 |
| 2009-06-26 | 139,000 | 139,200 | 137,000 | 138,000 | 19 | 690 |
| 2009-06-25 | 136,400 | 137,000 | 133,100 | 137,000 | 12 | 685 |
| 2009-06-24 | 135,700 | 136,100 | 132,000 | 133,000 | 30 | 665 |
| 2009-06-23 | 138,000 | 138,000 | 135,300 | 135,600 | 26 | 678 |
| 2009-06-22 | 138,300 | 140,200 | 138,300 | 138,500 | 41 | 692.50 |
| 2009-06-19 | 140,000 | 140,100 | 138,100 | 138,200 | 6 | 691 |
| 2009-06-18 | 138,000 | 140,200 | 137,000 | 140,200 | 21 | 701 |
| 2009-06-17 | 135,900 | 140,000 | 135,900 | 140,000 | 37 | 700 |
| 2009-06-16 | 134,500 | 135,000 | 134,000 | 134,000 | 21 | 670 |
| 2009-06-15 | 131,600 | 134,800 | 131,600 | 134,200 | 40 | 671 |
| 2009-06-12 | 131,400 | 131,400 | 130,000 | 131,400 | 43 | 657 |
| 2009-06-11 | 130,000 | 130,000 | 129,600 | 129,600 | 12 | 648 |
| 2009-06-10 | 129,600 | 130,900 | 129,500 | 130,700 | 19 | 653.50 |
| 2009-06-09 | 130,100 | 130,500 | 129,700 | 129,700 | 20 | 648.50 |
| 2009-06-08 | 129,700 | 131,900 | 129,700 | 129,800 | 9 | 649 |
| 2009-06-05 | 130,800 | 131,900 | 129,500 | 129,500 | 36 | 647.50 |
| 2009-06-04 | 130,800 | 130,900 | 130,000 | 130,800 | 14 | 654 |
| 2009-06-03 | 130,100 | 130,900 | 130,000 | 130,800 | 8 | 654 |
| 2009-06-02 | 129,900 | 130,900 | 129,800 | 130,400 | 17 | 652 |
| 2009-06-01 | 129,500 | 130,000 | 128,700 | 129,900 | 19 | 649.50 |
| 2009-05-29 | 128,700 | 130,000 | 128,700 | 129,400 | 12 | 647 |
| 2009-05-28 | 129,400 | 129,500 | 128,200 | 129,300 | 7 | 646.50 |
| 2009-05-27 | 129,500 | 129,500 | 128,000 | 128,200 | 38 | 641 |
| 2009-05-26 | 129,000 | 129,000 | 128,000 | 128,500 | 20 | 642.50 |
| 2009-05-25 | 130,900 | 130,900 | 129,000 | 129,000 | 10 | 645 |
| 2009-05-22 | 129,600 | 130,000 | 128,200 | 130,000 | 18 | 650 |
| 2009-05-21 | 129,400 | 129,700 | 127,400 | 129,700 | 14 | 648.50 |
| 2009-05-20 | 129,500 | 129,800 | 127,200 | 129,700 | 29 | 648.50 |
| 2009-05-19 | 127,300 | 129,500 | 127,300 | 129,000 | 6 | 645 |
| 2009-05-18 | 130,000 | 130,000 | 126,800 | 127,200 | 11 | 636 |
| 2009-05-15 | 129,400 | 129,500 | 127,500 | 129,300 | 10 | 646.50 |
| 2009-05-14 | 128,000 | 129,400 | 126,700 | 129,400 | 18 | 647 |
| 2009-05-12 | 130,000 | 131,800 | 130,000 | 131,500 | 9 | 657.50 |
| 2009-05-11 | 132,000 | 132,000 | 130,100 | 130,100 | 6 | 650.50 |
| 2009-05-08 | 127,900 | 132,000 | 127,900 | 132,000 | 13 | 660 |
| 2009-05-07 | 133,800 | 133,800 | 130,000 | 131,900 | 24 | 659.50 |
| 2009-05-01 | 131,600 | 131,800 | 131,600 | 131,800 | 4 | 659 |
| 2009-04-30 | 131,500 | 131,900 | 129,200 | 131,900 | 15 | 659.50 |
| 2009-04-28 | 131,300 | 131,800 | 131,000 | 131,800 | 12 | 659 |
| 2009-04-27 | 128,500 | 133,000 | 128,500 | 131,400 | 43 | 657 |
| 2009-04-24 | 127,100 | 130,000 | 126,500 | 126,600 | 20 | 633 |
| 2009-04-23 | 127,000 | 128,900 | 126,800 | 128,900 | 12 | 644.50 |
| 2009-04-22 | 126,600 | 129,900 | 126,500 | 127,900 | 20 | 639.50 |
| 2009-04-21 | 127,100 | 129,100 | 127,000 | 127,100 | 9 | 635.50 |
| 2009-04-20 | 132,500 | 132,500 | 126,900 | 130,000 | 16 | 650 |
| 2009-04-17 | 127,900 | 127,900 | 126,500 | 126,500 | 6 | 632.50 |
| 2009-04-16 | 129,800 | 129,800 | 126,100 | 128,000 | 7 | 640 |
| 2009-04-15 | 125,000 | 129,500 | 125,000 | 129,300 | 11 | 646.50 |
| 2009-04-14 | 130,400 | 130,400 | 126,000 | 126,500 | 29 | 632.50 |
| 2009-04-13 | 131,600 | 132,000 | 130,000 | 130,400 | 21 | 652 |
| 2009-04-10 | 136,300 | 136,300 | 133,600 | 133,600 | 19 | 668 |
| 2009-04-09 | 134,700 | 136,200 | 134,700 | 136,200 | 20 | 681 |
| 2009-04-08 | 135,900 | 138,900 | 135,500 | 138,900 | 8 | 694.50 |
| 2009-04-07 | 135,500 | 139,900 | 135,500 | 139,900 | 5 | 699.50 |
| 2009-04-06 | 140,800 | 140,800 | 135,200 | 135,300 | 11 | 676.50 |
| 2009-04-03 | 139,100 | 141,300 | 138,300 | 140,800 | 42 | 704 |
| 2009-04-02 | 137,300 | 141,300 | 137,300 | 141,100 | 7 | 705.50 |
| 2009-04-01 | 141,700 | 141,700 | 137,700 | 141,300 | 10 | 706.50 |
| 2009-03-31 | 133,300 | 141,000 | 133,100 | 140,900 | 29 | 704.50 |
| 2009-03-30 | 140,000 | 142,000 | 140,000 | 141,800 | 28 | 709 |
| 2009-03-27 | 141,900 | 142,000 | 139,100 | 142,000 | 12 | 710 |
| 2009-03-26 | 140,000 | 142,000 | 139,600 | 141,900 | 56 | 709.50 |
| 2009-03-25 | 139,600 | 140,000 | 138,500 | 139,600 | 24 | 698 |
| 2009-03-24 | 138,100 | 139,500 | 136,500 | 139,400 | 46 | 697 |
| 2009-03-23 | 134,900 | 137,700 | 132,900 | 137,000 | 23 | 685 |
| 2009-03-19 | 138,700 | 138,800 | 134,900 | 134,900 | 11 | 674.50 |
| 2009-03-18 | 138,700 | 139,000 | 134,700 | 134,700 | 12 | 673.50 |
| 2009-03-17 | 138,000 | 138,000 | 132,000 | 135,900 | 19 | 679.50 |
| 2009-03-16 | 139,000 | 139,000 | 132,300 | 138,000 | 42 | 690 |
| 2009-03-13 | 131,200 | 139,000 | 131,200 | 136,000 | 66 | 680 |
| 2009-03-12 | 132,000 | 140,000 | 132,000 | 133,200 | 22 | 666 |
| 2009-03-11 | 141,000 | 143,000 | 128,000 | 134,000 | 110 | 670 |
| 2009-03-10 | 132,900 | 140,700 | 128,300 | 139,800 | 84 | 699 |
| 2009-03-09 | 120,000 | 133,400 | 119,100 | 132,900 | 83 | 664.50 |
| 2009-03-06 | 118,000 | 127,000 | 117,000 | 124,500 | 90 | 622.50 |
| 2009-03-05 | 113,100 | 121,400 | 113,000 | 120,000 | 99 | 600 |
| 2009-03-04 | 117,500 | 121,500 | 113,500 | 113,500 | 305 | 567.50 |
| 2009-03-03 | 127,400 | 132,000 | 127,100 | 132,000 | 69 | 660 |
| 2009-03-02 | 135,400 | 135,400 | 133,400 | 133,400 | 12 | 667 |
| 2009-02-27 | 139,900 | 140,400 | 137,800 | 140,100 | 101 | 700.50 |
| 2009-02-26 | 140,400 | 140,400 | 130,400 | 140,100 | 75 | 700.50 |
| 2009-02-25 | 143,700 | 144,000 | 141,900 | 144,000 | 84 | 720 |
| 2009-02-24 | 142,000 | 144,800 | 141,800 | 144,800 | 65 | 724 |
| 2009-02-23 | 142,000 | 143,100 | 141,500 | 142,800 | 110 | 714 |
| 2009-02-20 | 142,000 | 142,900 | 141,200 | 141,300 | 86 | 706.50 |
| 2009-02-19 | 143,900 | 143,900 | 141,700 | 142,000 | 25 | 710 |
| 2009-02-18 | 143,400 | 144,000 | 142,300 | 142,400 | 62 | 712 |
| 2009-02-17 | 142,100 | 147,000 | 142,100 | 147,000 | 70 | 735 |
| 2009-02-16 | 142,000 | 142,800 | 141,600 | 142,800 | 35 | 714 |
| 2009-02-13 | 141,300 | 142,800 | 141,300 | 142,000 | 63 | 710 |
| 2009-02-12 | 140,700 | 142,200 | 140,700 | 142,100 | 69 | 710.50 |
| 2009-02-10 | 141,800 | 141,800 | 141,000 | 141,000 | 46 | 705 |
| 2009-02-09 | 141,500 | 142,000 | 140,400 | 140,700 | 67 | 703.50 |
| 2009-02-06 | 140,800 | 142,000 | 140,400 | 140,600 | 49 | 703 |
| 2009-02-05 | 142,200 | 142,200 | 140,500 | 140,600 | 45 | 703 |
| 2009-02-04 | 141,200 | 142,300 | 140,500 | 142,300 | 39 | 711.50 |
| 2009-02-03 | 140,600 | 142,200 | 140,500 | 141,000 | 87 | 705 |
| 2009-02-02 | 139,500 | 140,400 | 139,400 | 140,400 | 41 | 702 |
| 2009-01-30 | 138,200 | 140,800 | 138,200 | 139,400 | 35 | 697 |
| 2009-01-29 | 143,500 | 143,900 | 140,000 | 140,000 | 55 | 700 |
| 2009-01-28 | 141,000 | 142,800 | 141,000 | 142,800 | 113 | 714 |
| 2009-01-27 | 139,000 | 139,900 | 137,800 | 139,900 | 54 | 699.50 |
| 2009-01-26 | 136,100 | 141,800 | 135,000 | 137,000 | 236 | 685 |
| 2009-01-23 | 139,300 | 139,300 | 136,000 | 136,500 | 116 | 682.50 |
| 2009-01-22 | 141,400 | 141,900 | 140,000 | 140,900 | 153 | 704.50 |
| 2009-01-21 | 142,000 | 143,600 | 141,900 | 142,100 | 180 | 710.50 |
| 2009-01-20 | 152,000 | 152,100 | 148,000 | 148,000 | 201 | 740 |
| 2009-01-19 | 150,000 | 155,000 | 149,100 | 150,900 | 698 | 754.50 |
| 2009-01-13 | 94,400 | 94,400 | 91,200 | 91,900 | 37 | 459.50 |
| 2009-01-09 | 96,200 | 96,900 | 95,200 | 95,200 | 13 | 476 |
| 2009-01-08 | 97,300 | 98,000 | 95,000 | 95,000 | 21 | 475 |
| 2009-01-07 | 99,500 | 99,500 | 97,200 | 97,200 | 49 | 486 |
| 2009-01-06 | 97,600 | 97,600 | 95,000 | 95,000 | 38 | 475 |
| 2009-01-05 | 98,400 | 99,900 | 97,600 | 97,600 | 26 | 488 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
