4768 (株)大塚商会 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 | 4,640 | 4,650 | 4,570 | 4,630 | 39,000 | 385.83 |
| 2009-12-29 | 4,750 | 4,750 | 4,640 | 4,680 | 45,700 | 390 |
| 2009-12-28 | 4,640 | 4,740 | 4,610 | 4,700 | 74,400 | 391.67 |
| 2009-12-25 | 4,820 | 4,820 | 4,690 | 4,700 | 94,100 | 391.67 |
| 2009-12-24 | 4,850 | 4,860 | 4,660 | 4,810 | 142,800 | 400.83 |
| 2009-12-22 | 4,830 | 4,910 | 4,830 | 4,850 | 102,700 | 404.17 |
| 2009-12-21 | 4,720 | 4,900 | 4,670 | 4,850 | 143,000 | 404.17 |
| 2009-12-18 | 4,470 | 4,710 | 4,470 | 4,670 | 131,000 | 389.17 |
| 2009-12-17 | 4,630 | 4,650 | 4,520 | 4,560 | 122,000 | 380 |
| 2009-12-16 | 4,320 | 4,590 | 4,310 | 4,580 | 169,000 | 381.67 |
| 2009-12-15 | 4,350 | 4,350 | 4,300 | 4,310 | 42,600 | 359.17 |
| 2009-12-14 | 4,320 | 4,330 | 4,270 | 4,300 | 50,700 | 358.33 |
| 2009-12-11 | 4,270 | 4,340 | 4,260 | 4,310 | 110,000 | 359.17 |
| 2009-12-10 | 4,280 | 4,300 | 4,230 | 4,240 | 67,000 | 353.33 |
| 2009-12-09 | 4,440 | 4,440 | 4,330 | 4,330 | 66,100 | 360.83 |
| 2009-12-08 | 4,500 | 4,510 | 4,440 | 4,460 | 73,000 | 371.67 |
| 2009-12-07 | 4,450 | 4,490 | 4,440 | 4,450 | 53,600 | 370.83 |
| 2009-12-04 | 4,490 | 4,510 | 4,440 | 4,470 | 90,700 | 372.50 |
| 2009-12-03 | 4,390 | 4,450 | 4,360 | 4,450 | 78,200 | 370.83 |
| 2009-12-02 | 4,250 | 4,350 | 4,230 | 4,320 | 132,800 | 360 |
| 2009-12-01 | 4,160 | 4,250 | 4,080 | 4,250 | 188,200 | 354.17 |
| 2009-11-30 | 4,090 | 4,140 | 4,030 | 4,130 | 110,900 | 344.17 |
| 2009-11-27 | 4,140 | 4,150 | 4,040 | 4,060 | 93,900 | 338.33 |
| 2009-11-26 | 4,220 | 4,240 | 4,160 | 4,190 | 42,500 | 349.17 |
| 2009-11-25 | 4,190 | 4,240 | 4,130 | 4,220 | 74,700 | 351.67 |
| 2009-11-24 | 4,250 | 4,260 | 4,170 | 4,190 | 85,700 | 349.17 |
| 2009-11-20 | 4,290 | 4,370 | 4,250 | 4,280 | 76,600 | 356.67 |
| 2009-11-19 | 4,320 | 4,340 | 4,250 | 4,320 | 84,800 | 360 |
| 2009-11-18 | 4,400 | 4,420 | 4,300 | 4,320 | 68,900 | 360 |
| 2009-11-17 | 4,560 | 4,570 | 4,430 | 4,450 | 53,400 | 370.83 |
| 2009-11-16 | 4,610 | 4,630 | 4,540 | 4,540 | 49,300 | 378.33 |
| 2009-11-13 | 4,690 | 4,690 | 4,610 | 4,650 | 74,600 | 387.50 |
| 2009-11-12 | 4,620 | 4,680 | 4,570 | 4,680 | 95,100 | 390 |
| 2009-11-11 | 4,540 | 4,610 | 4,520 | 4,570 | 86,700 | 380.83 |
| 2009-11-10 | 4,670 | 4,680 | 4,550 | 4,560 | 80,100 | 380 |
| 2009-11-09 | 4,680 | 4,680 | 4,570 | 4,570 | 47,900 | 380.83 |
| 2009-11-06 | 4,710 | 4,710 | 4,630 | 4,680 | 56,600 | 390 |
| 2009-11-05 | 4,780 | 4,800 | 4,650 | 4,660 | 102,100 | 388.33 |
| 2009-11-04 | 4,880 | 4,880 | 4,770 | 4,800 | 62,200 | 400 |
| 2009-11-02 | 4,840 | 4,980 | 4,760 | 4,930 | 93,500 | 410.83 |
| 2009-10-30 | 4,790 | 4,870 | 4,740 | 4,830 | 132,300 | 402.50 |
| 2009-10-29 | 4,710 | 4,740 | 4,630 | 4,690 | 151,400 | 390.83 |
| 2009-10-28 | 4,720 | 4,850 | 4,720 | 4,820 | 112,500 | 401.67 |
| 2009-10-27 | 4,810 | 4,820 | 4,730 | 4,740 | 132,700 | 395 |
| 2009-10-26 | 4,890 | 4,890 | 4,790 | 4,850 | 118,200 | 404.17 |
| 2009-10-23 | 4,860 | 4,910 | 4,770 | 4,880 | 95,700 | 406.67 |
| 2009-10-22 | 4,980 | 5,000 | 4,840 | 4,870 | 125,700 | 405.83 |
| 2009-10-21 | 5,080 | 5,100 | 5,020 | 5,060 | 41,500 | 421.67 |
| 2009-10-20 | 5,080 | 5,160 | 4,990 | 5,080 | 97,300 | 423.33 |
| 2009-10-19 | 5,100 | 5,100 | 4,990 | 5,060 | 58,200 | 421.67 |
| 2009-10-16 | 5,170 | 5,190 | 5,080 | 5,110 | 75,400 | 425.83 |
| 2009-10-15 | 5,010 | 5,170 | 5,000 | 5,080 | 136,500 | 423.33 |
| 2009-10-14 | 4,980 | 5,030 | 4,870 | 4,930 | 103,600 | 410.83 |
| 2009-10-13 | 4,910 | 4,960 | 4,880 | 4,940 | 79,100 | 411.67 |
| 2009-10-09 | 4,820 | 4,920 | 4,780 | 4,860 | 115,500 | 405 |
| 2009-10-08 | 4,930 | 4,930 | 4,700 | 4,810 | 374,600 | 400.83 |
| 2009-10-07 | 5,030 | 5,040 | 4,870 | 4,930 | 148,000 | 410.83 |
| 2009-10-06 | 5,040 | 5,050 | 4,960 | 5,030 | 62,400 | 419.17 |
| 2009-10-05 | 5,160 | 5,160 | 4,960 | 5,040 | 123,600 | 420 |
| 2009-10-02 | 5,280 | 5,290 | 5,060 | 5,150 | 100,300 | 429.17 |
| 2009-10-01 | 5,300 | 5,370 | 5,260 | 5,320 | 83,500 | 443.33 |
| 2009-09-30 | 5,360 | 5,420 | 5,310 | 5,370 | 68,200 | 447.50 |
| 2009-09-29 | 5,350 | 5,420 | 5,320 | 5,400 | 91,400 | 450 |
| 2009-09-28 | 5,410 | 5,410 | 5,300 | 5,350 | 143,400 | 445.83 |
| 2009-09-25 | 5,420 | 5,520 | 5,400 | 5,490 | 76,200 | 457.50 |
| 2009-09-24 | 5,570 | 5,600 | 5,430 | 5,520 | 166,400 | 460 |
| 2009-09-18 | 5,500 | 5,530 | 5,410 | 5,480 | 145,900 | 456.67 |
| 2009-09-17 | 5,480 | 5,570 | 5,380 | 5,470 | 93,200 | 455.83 |
| 2009-09-16 | 5,470 | 5,480 | 5,380 | 5,410 | 103,900 | 450.83 |
| 2009-09-15 | 5,480 | 5,490 | 5,360 | 5,460 | 84,600 | 455 |
| 2009-09-14 | 5,610 | 5,630 | 5,440 | 5,500 | 162,800 | 458.33 |
| 2009-09-11 | 5,750 | 5,870 | 5,620 | 5,670 | 294,100 | 472.50 |
| 2009-09-10 | 5,420 | 5,570 | 5,360 | 5,550 | 99,000 | 462.50 |
| 2009-09-09 | 5,470 | 5,470 | 5,370 | 5,430 | 97,800 | 452.50 |
| 2009-09-08 | 5,270 | 5,470 | 5,200 | 5,440 | 216,200 | 453.33 |
| 2009-09-07 | 5,240 | 5,260 | 5,150 | 5,230 | 128,400 | 435.83 |
| 2009-09-04 | 5,310 | 5,370 | 5,180 | 5,210 | 151,800 | 434.17 |
| 2009-09-03 | 5,410 | 5,410 | 5,310 | 5,390 | 54,100 | 449.17 |
| 2009-09-02 | 5,490 | 5,510 | 5,350 | 5,400 | 115,000 | 450 |
| 2009-09-01 | 5,580 | 5,690 | 5,480 | 5,650 | 77,900 | 470.83 |
| 2009-08-31 | 5,520 | 5,640 | 5,520 | 5,630 | 122,700 | 469.17 |
| 2009-08-28 | 5,490 | 6,200 | 5,470 | 5,620 | 466,300 | 468.33 |
| 2009-08-27 | 5,410 | 5,510 | 5,180 | 5,300 | 186,000 | 441.67 |
| 2009-08-26 | 5,080 | 5,430 | 5,050 | 5,370 | 265,300 | 447.50 |
| 2009-08-25 | 4,970 | 5,050 | 4,960 | 5,040 | 95,400 | 420 |
| 2009-08-24 | 4,930 | 5,020 | 4,920 | 4,980 | 71,200 | 415 |
| 2009-08-21 | 4,780 | 4,840 | 4,730 | 4,820 | 86,200 | 401.67 |
| 2009-08-20 | 4,760 | 4,840 | 4,700 | 4,820 | 51,600 | 401.67 |
| 2009-08-19 | 4,790 | 4,870 | 4,780 | 4,790 | 47,700 | 399.17 |
| 2009-08-18 | 4,750 | 4,860 | 4,750 | 4,830 | 64,500 | 402.50 |
| 2009-08-17 | 4,840 | 4,840 | 4,750 | 4,770 | 64,500 | 397.50 |
| 2009-08-14 | 4,790 | 4,830 | 4,780 | 4,830 | 54,600 | 402.50 |
| 2009-08-13 | 4,780 | 4,810 | 4,750 | 4,790 | 48,700 | 399.17 |
| 2009-08-12 | 4,860 | 4,860 | 4,740 | 4,780 | 75,300 | 398.33 |
| 2009-08-11 | 4,900 | 4,910 | 4,810 | 4,840 | 61,100 | 403.33 |
| 2009-08-10 | 4,930 | 4,940 | 4,820 | 4,850 | 74,300 | 404.17 |
| 2009-08-07 | 4,790 | 4,820 | 4,750 | 4,810 | 136,800 | 400.83 |
| 2009-08-06 | 4,730 | 4,770 | 4,670 | 4,710 | 107,800 | 392.50 |
| 2009-08-05 | 4,750 | 4,830 | 4,720 | 4,740 | 144,800 | 395 |
| 2009-08-04 | 4,800 | 4,830 | 4,720 | 4,790 | 112,600 | 399.17 |
| 2009-08-03 | 4,930 | 4,930 | 4,700 | 4,790 | 119,500 | 399.17 |
| 2009-07-31 | 4,830 | 4,940 | 4,810 | 4,940 | 50,400 | 411.67 |
| 2009-07-30 | 4,890 | 4,910 | 4,800 | 4,870 | 51,300 | 405.83 |
| 2009-07-29 | 4,960 | 5,000 | 4,890 | 4,940 | 44,900 | 411.67 |
| 2009-07-28 | 4,940 | 4,960 | 4,840 | 4,960 | 79,000 | 413.33 |
| 2009-07-27 | 4,890 | 5,000 | 4,880 | 4,930 | 78,400 | 410.83 |
| 2009-07-24 | 4,890 | 4,890 | 4,780 | 4,830 | 88,000 | 402.50 |
| 2009-07-23 | 4,830 | 4,900 | 4,800 | 4,840 | 57,300 | 403.33 |
| 2009-07-22 | 4,850 | 4,850 | 4,680 | 4,810 | 72,400 | 400.83 |
| 2009-07-21 | 4,840 | 4,870 | 4,780 | 4,810 | 104,400 | 400.83 |
| 2009-07-17 | 4,600 | 4,620 | 4,550 | 4,590 | 90,100 | 382.50 |
| 2009-07-16 | 4,570 | 4,690 | 4,560 | 4,640 | 99,900 | 386.67 |
| 2009-07-15 | 4,490 | 4,590 | 4,470 | 4,540 | 80,600 | 378.33 |
| 2009-07-14 | 4,510 | 4,560 | 4,370 | 4,500 | 106,600 | 375 |
| 2009-07-13 | 4,570 | 4,610 | 4,450 | 4,480 | 124,700 | 373.33 |
| 2009-07-10 | 4,590 | 4,650 | 4,420 | 4,620 | 226,100 | 385 |
| 2009-07-09 | 4,780 | 4,880 | 4,720 | 4,790 | 113,100 | 399.17 |
| 2009-07-08 | 4,940 | 5,000 | 4,820 | 4,930 | 168,600 | 410.83 |
| 2009-07-07 | 5,210 | 5,280 | 5,150 | 5,190 | 150,000 | 432.50 |
| 2009-07-06 | 4,960 | 5,170 | 4,960 | 5,090 | 78,200 | 424.17 |
| 2009-07-03 | 5,040 | 5,110 | 4,970 | 5,050 | 91,600 | 420.83 |
| 2009-07-02 | 5,350 | 5,350 | 5,120 | 5,140 | 141,400 | 428.33 |
| 2009-07-01 | 5,170 | 5,320 | 5,160 | 5,170 | 131,600 | 430.83 |
| 2009-06-30 | 5,190 | 5,220 | 5,120 | 5,150 | 76,500 | 429.17 |
| 2009-06-29 | 5,030 | 5,150 | 5,010 | 5,060 | 96,400 | 421.67 |
| 2009-06-26 | 5,000 | 5,150 | 4,930 | 5,120 | 126,300 | 426.67 |
| 2009-06-25 | 4,860 | 4,990 | 4,830 | 4,900 | 156,700 | 408.33 |
| 2009-06-24 | 4,800 | 4,830 | 4,760 | 4,810 | 87,900 | 400.83 |
| 2009-06-23 | 4,840 | 4,860 | 4,760 | 4,850 | 111,900 | 404.17 |
| 2009-06-22 | 5,020 | 5,060 | 4,940 | 4,980 | 82,900 | 415 |
| 2009-06-19 | 4,950 | 5,020 | 4,890 | 5,020 | 108,300 | 418.33 |
| 2009-06-18 | 4,900 | 4,980 | 4,860 | 4,940 | 69,700 | 411.67 |
| 2009-06-17 | 4,930 | 4,940 | 4,900 | 4,910 | 95,300 | 409.17 |
| 2009-06-16 | 4,900 | 5,010 | 4,890 | 4,940 | 122,300 | 411.67 |
| 2009-06-15 | 4,990 | 5,030 | 4,930 | 4,980 | 51,300 | 415 |
| 2009-06-12 | 4,890 | 4,980 | 4,870 | 4,970 | 183,700 | 414.17 |
| 2009-06-11 | 4,830 | 4,920 | 4,760 | 4,860 | 113,800 | 405 |
| 2009-06-10 | 4,650 | 4,850 | 4,650 | 4,830 | 158,300 | 402.50 |
| 2009-06-09 | 4,560 | 4,620 | 4,480 | 4,600 | 108,200 | 383.33 |
| 2009-06-08 | 4,650 | 4,660 | 4,520 | 4,610 | 125,000 | 384.17 |
| 2009-06-05 | 4,690 | 4,730 | 4,600 | 4,670 | 66,500 | 389.17 |
| 2009-06-04 | 4,540 | 4,690 | 4,540 | 4,590 | 85,600 | 382.50 |
| 2009-06-03 | 4,570 | 4,670 | 4,520 | 4,590 | 97,800 | 382.50 |
| 2009-06-02 | 4,510 | 4,560 | 4,460 | 4,520 | 119,600 | 376.67 |
| 2009-06-01 | 4,380 | 4,570 | 4,330 | 4,500 | 88,100 | 375 |
| 2009-05-29 | 4,380 | 4,410 | 4,300 | 4,330 | 151,800 | 360.83 |
| 2009-05-28 | 4,400 | 4,450 | 4,320 | 4,370 | 85,200 | 364.17 |
| 2009-05-27 | 4,490 | 4,510 | 4,340 | 4,380 | 83,800 | 365 |
| 2009-05-26 | 4,190 | 4,490 | 4,180 | 4,450 | 227,100 | 370.83 |
| 2009-05-25 | 4,150 | 4,210 | 4,140 | 4,190 | 44,000 | 349.17 |
| 2009-05-22 | 4,100 | 4,210 | 4,070 | 4,210 | 54,400 | 350.83 |
| 2009-05-21 | 4,210 | 4,220 | 4,130 | 4,200 | 48,700 | 350 |
| 2009-05-20 | 4,230 | 4,240 | 4,160 | 4,220 | 44,400 | 351.67 |
| 2009-05-19 | 4,280 | 4,280 | 4,200 | 4,280 | 91,700 | 356.67 |
| 2009-05-18 | 4,120 | 4,280 | 4,070 | 4,270 | 193,200 | 355.83 |
| 2009-05-15 | 4,040 | 4,080 | 4,000 | 4,070 | 96,300 | 339.17 |
| 2009-05-14 | 4,100 | 4,100 | 3,990 | 4,060 | 99,600 | 338.33 |
| 2009-05-13 | 3,960 | 4,080 | 3,960 | 4,070 | 63,900 | 339.17 |
| 2009-05-12 | 3,970 | 4,040 | 3,970 | 4,010 | 72,900 | 334.17 |
| 2009-05-11 | 4,020 | 4,120 | 4,000 | 4,070 | 94,700 | 339.17 |
| 2009-05-08 | 4,010 | 4,010 | 3,920 | 4,010 | 114,700 | 334.17 |
| 2009-05-07 | 4,030 | 4,100 | 3,840 | 3,920 | 181,900 | 326.67 |
| 2009-05-01 | 3,750 | 3,980 | 3,740 | 3,980 | 169,000 | 331.67 |
| 2009-04-30 | 3,690 | 3,810 | 3,630 | 3,650 | 182,700 | 304.17 |
| 2009-04-28 | 3,980 | 3,980 | 3,630 | 3,640 | 282,700 | 303.33 |
| 2009-04-27 | 4,030 | 4,050 | 3,920 | 4,000 | 264,000 | 333.33 |
| 2009-04-24 | 3,900 | 4,040 | 3,780 | 3,800 | 212,900 | 316.67 |
| 2009-04-23 | 4,030 | 4,040 | 3,910 | 4,030 | 137,100 | 335.83 |
| 2009-04-22 | 4,100 | 4,110 | 4,020 | 4,060 | 80,900 | 338.33 |
| 2009-04-21 | 4,050 | 4,120 | 4,010 | 4,090 | 109,200 | 340.83 |
| 2009-04-20 | 4,180 | 4,280 | 4,170 | 4,240 | 86,200 | 353.33 |
| 2009-04-17 | 4,030 | 4,190 | 4,030 | 4,140 | 118,900 | 345 |
| 2009-04-16 | 4,190 | 4,260 | 4,060 | 4,080 | 147,400 | 340 |
| 2009-04-15 | 4,170 | 4,250 | 4,120 | 4,200 | 128,800 | 350 |
| 2009-04-14 | 4,130 | 4,190 | 4,050 | 4,160 | 99,500 | 346.67 |
| 2009-04-13 | 4,060 | 4,150 | 4,060 | 4,090 | 45,500 | 340.83 |
| 2009-04-10 | 4,160 | 4,180 | 4,060 | 4,110 | 63,100 | 342.50 |
| 2009-04-09 | 3,970 | 4,150 | 3,960 | 4,110 | 115,300 | 342.50 |
| 2009-04-08 | 4,040 | 4,090 | 3,950 | 3,960 | 86,200 | 330 |
| 2009-04-07 | 4,140 | 4,250 | 4,140 | 4,190 | 79,900 | 349.17 |
| 2009-04-06 | 4,070 | 4,230 | 4,060 | 4,190 | 135,500 | 349.17 |
| 2009-04-03 | 4,100 | 4,230 | 3,990 | 4,060 | 149,000 | 338.33 |
| 2009-04-02 | 3,860 | 4,220 | 3,850 | 4,090 | 182,800 | 340.83 |
| 2009-04-01 | 3,700 | 3,830 | 3,680 | 3,820 | 141,600 | 318.33 |
| 2009-03-31 | 3,570 | 3,720 | 3,510 | 3,660 | 194,700 | 305 |
| 2009-03-30 | 3,920 | 3,960 | 3,680 | 3,680 | 77,700 | 306.67 |
| 2009-03-27 | 4,000 | 4,050 | 3,880 | 3,910 | 106,400 | 325.83 |
| 2009-03-26 | 3,830 | 4,000 | 3,820 | 3,990 | 80,000 | 332.50 |
| 2009-03-25 | 3,950 | 3,950 | 3,720 | 3,800 | 113,300 | 316.67 |
| 2009-03-24 | 3,900 | 3,960 | 3,830 | 3,950 | 80,200 | 329.17 |
| 2009-03-23 | 3,630 | 3,820 | 3,600 | 3,760 | 110,000 | 313.33 |
| 2009-03-19 | 3,590 | 3,690 | 3,530 | 3,620 | 124,100 | 301.67 |
| 2009-03-18 | 3,450 | 3,720 | 3,440 | 3,530 | 155,900 | 294.17 |
| 2009-03-17 | 3,440 | 3,490 | 3,350 | 3,400 | 166,200 | 283.33 |
| 2009-03-16 | 3,340 | 3,500 | 3,340 | 3,410 | 102,500 | 284.17 |
| 2009-03-13 | 3,280 | 3,390 | 3,280 | 3,330 | 155,900 | 277.50 |
| 2009-03-12 | 3,370 | 3,380 | 3,250 | 3,260 | 90,700 | 271.67 |
| 2009-03-11 | 3,520 | 3,570 | 3,380 | 3,390 | 97,800 | 282.50 |
| 2009-03-10 | 3,450 | 3,450 | 3,350 | 3,420 | 80,700 | 285 |
| 2009-03-09 | 3,490 | 3,600 | 3,480 | 3,510 | 149,100 | 292.50 |
| 2009-03-06 | 3,360 | 3,490 | 3,290 | 3,480 | 153,800 | 290 |
| 2009-03-05 | 3,410 | 3,540 | 3,370 | 3,410 | 108,800 | 284.17 |
| 2009-03-04 | 3,170 | 3,340 | 3,120 | 3,310 | 127,800 | 275.83 |
| 2009-03-03 | 3,150 | 3,270 | 3,070 | 3,180 | 170,100 | 265 |
| 2009-03-02 | 3,270 | 3,360 | 3,240 | 3,290 | 95,500 | 274.17 |
| 2009-02-27 | 3,410 | 3,540 | 3,400 | 3,450 | 211,600 | 287.50 |
| 2009-02-26 | 3,750 | 3,750 | 3,360 | 3,370 | 346,300 | 280.83 |
| 2009-02-25 | 3,780 | 3,800 | 3,660 | 3,760 | 118,000 | 313.33 |
| 2009-02-24 | 3,630 | 3,660 | 3,530 | 3,660 | 102,900 | 305 |
| 2009-02-23 | 3,750 | 3,750 | 3,510 | 3,670 | 129,800 | 305.83 |
| 2009-02-20 | 3,790 | 3,870 | 3,710 | 3,760 | 101,100 | 313.33 |
| 2009-02-19 | 3,800 | 3,830 | 3,720 | 3,760 | 109,900 | 313.33 |
| 2009-02-18 | 3,830 | 3,830 | 3,700 | 3,720 | 178,900 | 310 |
| 2009-02-17 | 3,780 | 3,850 | 3,750 | 3,840 | 176,100 | 320 |
| 2009-02-16 | 3,750 | 3,830 | 3,700 | 3,760 | 180,700 | 313.33 |
| 2009-02-13 | 3,620 | 3,800 | 3,590 | 3,720 | 175,400 | 310 |
| 2009-02-12 | 3,460 | 3,580 | 3,460 | 3,540 | 164,300 | 295 |
| 2009-02-10 | 3,550 | 3,570 | 3,520 | 3,550 | 155,300 | 295.83 |
| 2009-02-09 | 3,760 | 3,820 | 3,510 | 3,550 | 328,600 | 295.83 |
| 2009-02-06 | 3,760 | 3,790 | 3,660 | 3,720 | 362,500 | 310 |
| 2009-02-05 | 3,540 | 3,630 | 3,420 | 3,460 | 518,001 | 288.33 |
| 2009-02-04 | 3,940 | 3,940 | 3,640 | 3,640 | 366,800 | 303.33 |
| 2009-02-03 | 4,150 | 4,150 | 4,080 | 4,140 | 152,800 | 345 |
| 2009-02-02 | 4,000 | 4,140 | 4,000 | 4,050 | 121,500 | 337.50 |
| 2009-01-30 | 4,130 | 4,150 | 3,990 | 4,030 | 116,200 | 335.83 |
| 2009-01-29 | 4,130 | 4,240 | 4,120 | 4,230 | 103,700 | 352.50 |
| 2009-01-28 | 4,130 | 4,250 | 4,100 | 4,180 | 60,000 | 348.33 |
| 2009-01-27 | 4,090 | 4,220 | 4,030 | 4,180 | 150,700 | 348.33 |
| 2009-01-26 | 3,930 | 4,070 | 3,910 | 4,020 | 129,800 | 335 |
| 2009-01-23 | 4,180 | 4,180 | 3,930 | 4,020 | 202,800 | 335 |
| 2009-01-22 | 4,260 | 4,280 | 4,070 | 4,150 | 171,000 | 345.83 |
| 2009-01-21 | 4,090 | 4,260 | 4,030 | 4,210 | 199,900 | 350.83 |
| 2009-01-20 | 4,210 | 4,210 | 4,090 | 4,140 | 164,300 | 345 |
| 2009-01-19 | 4,200 | 4,230 | 4,080 | 4,160 | 161,300 | 346.67 |
| 2009-01-16 | 4,170 | 4,290 | 4,100 | 4,190 | 208,600 | 349.17 |
| 2009-01-15 | 3,980 | 4,190 | 3,980 | 4,120 | 248,500 | 343.33 |
| 2009-01-14 | 3,970 | 4,150 | 3,940 | 4,130 | 252,300 | 344.17 |
| 2009-01-13 | 3,970 | 4,010 | 3,850 | 3,970 | 189,800 | 330.83 |
| 2009-01-09 | 3,900 | 4,000 | 3,860 | 4,000 | 155,200 | 333.33 |
| 2009-01-08 | 3,980 | 4,010 | 3,900 | 3,920 | 160,500 | 326.67 |
| 2009-01-07 | 4,060 | 4,080 | 3,970 | 3,980 | 166,000 | 331.67 |
| 2009-01-06 | 4,110 | 4,120 | 4,070 | 4,080 | 133,400 | 340 |
| 2009-01-05 | 4,090 | 4,140 | 4,080 | 4,100 | 46,900 | 341.67 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
