4800 オリコン(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 | 38,300 | 38,700 | 36,600 | 37,350 | 132 | 373.50 |
| 2009-12-29 | 38,500 | 38,950 | 38,000 | 38,150 | 83 | 381.50 |
| 2009-12-28 | 38,100 | 38,900 | 38,100 | 38,550 | 183 | 385.50 |
| 2009-12-25 | 40,050 | 40,050 | 38,400 | 38,400 | 176 | 384 |
| 2009-12-24 | 39,800 | 40,350 | 39,500 | 40,150 | 168 | 401.50 |
| 2009-12-22 | 40,400 | 40,700 | 39,650 | 40,400 | 140 | 404 |
| 2009-12-21 | 39,400 | 40,500 | 39,000 | 40,400 | 477 | 404 |
| 2009-12-18 | 38,200 | 39,600 | 38,200 | 39,000 | 231 | 390 |
| 2009-12-17 | 38,300 | 39,950 | 38,300 | 39,000 | 327 | 390 |
| 2009-12-16 | 37,600 | 38,700 | 37,600 | 38,300 | 147 | 383 |
| 2009-12-15 | 37,750 | 38,500 | 37,450 | 38,500 | 119 | 385 |
| 2009-12-14 | 37,450 | 38,350 | 36,650 | 38,150 | 475 | 381.50 |
| 2009-12-11 | 36,950 | 38,200 | 36,100 | 37,050 | 171 | 370.50 |
| 2009-12-10 | 37,050 | 37,250 | 35,500 | 37,000 | 137 | 370 |
| 2009-12-09 | 37,450 | 38,000 | 36,700 | 36,900 | 210 | 369 |
| 2009-12-08 | 37,000 | 38,400 | 35,800 | 38,250 | 460 | 382.50 |
| 2009-12-07 | 33,850 | 37,950 | 33,650 | 37,000 | 625 | 370 |
| 2009-12-04 | 33,900 | 34,400 | 33,200 | 33,950 | 116 | 339.50 |
| 2009-12-03 | 33,900 | 34,500 | 33,200 | 33,500 | 166 | 335 |
| 2009-12-02 | 32,900 | 34,000 | 32,300 | 33,950 | 275 | 339.50 |
| 2009-12-01 | 31,500 | 33,200 | 30,450 | 32,950 | 206 | 329.50 |
| 2009-11-30 | 28,800 | 31,100 | 28,800 | 31,100 | 222 | 311 |
| 2009-11-27 | 29,900 | 30,000 | 28,830 | 29,100 | 197 | 291 |
| 2009-11-26 | 31,600 | 31,600 | 30,350 | 30,550 | 221 | 305.50 |
| 2009-11-25 | 33,600 | 33,600 | 29,300 | 30,900 | 954 | 309 |
| 2009-11-24 | 34,800 | 34,800 | 32,650 | 33,300 | 186 | 333 |
| 2009-11-20 | 34,700 | 35,350 | 34,000 | 35,200 | 189 | 352 |
| 2009-11-19 | 36,500 | 36,500 | 34,700 | 35,100 | 109 | 351 |
| 2009-11-18 | 36,400 | 36,900 | 35,000 | 35,700 | 176 | 357 |
| 2009-11-17 | 36,000 | 37,700 | 35,000 | 36,550 | 182 | 365.50 |
| 2009-11-16 | 36,150 | 37,850 | 33,000 | 36,200 | 734 | 362 |
| 2009-11-13 | 37,200 | 37,250 | 35,300 | 35,950 | 387 | 359.50 |
| 2009-11-12 | 39,050 | 39,500 | 37,550 | 38,000 | 1,215 | 380 |
| 2009-11-11 | 35,950 | 35,950 | 35,500 | 35,500 | 135 | 355 |
| 2009-11-10 | 36,650 | 36,700 | 35,900 | 36,350 | 113 | 363.50 |
| 2009-11-09 | 35,550 | 35,850 | 35,450 | 35,850 | 327 | 358.50 |
| 2009-11-06 | 35,250 | 36,250 | 35,000 | 35,050 | 634 | 350.50 |
| 2009-11-05 | 38,400 | 38,450 | 34,950 | 34,950 | 670 | 349.50 |
| 2009-11-04 | 39,250 | 39,250 | 38,450 | 38,950 | 116 | 389.50 |
| 2009-11-02 | 39,300 | 39,400 | 38,800 | 39,200 | 137 | 392 |
| 2009-10-30 | 39,400 | 40,700 | 39,400 | 40,500 | 357 | 405 |
| 2009-10-29 | 39,700 | 40,000 | 39,350 | 39,350 | 120 | 393.50 |
| 2009-10-28 | 39,700 | 40,500 | 39,700 | 40,500 | 85 | 405 |
| 2009-10-27 | 40,800 | 40,800 | 39,850 | 40,600 | 126 | 406 |
| 2009-10-26 | 40,700 | 40,700 | 39,850 | 40,650 | 179 | 406.50 |
| 2009-10-23 | 40,000 | 40,900 | 40,000 | 40,300 | 187 | 403 |
| 2009-10-22 | 38,300 | 41,200 | 38,300 | 40,300 | 467 | 403 |
| 2009-10-21 | 39,400 | 39,500 | 38,700 | 39,000 | 149 | 390 |
| 2009-10-20 | 39,200 | 39,350 | 39,050 | 39,050 | 79 | 390.50 |
| 2009-10-19 | 39,000 | 39,250 | 38,600 | 39,150 | 104 | 391.50 |
| 2009-10-16 | 38,950 | 39,350 | 38,750 | 39,300 | 104 | 393 |
| 2009-10-15 | 39,000 | 39,900 | 38,150 | 38,900 | 217 | 389 |
| 2009-10-14 | 38,850 | 38,900 | 37,800 | 38,500 | 134 | 385 |
| 2009-10-13 | 38,500 | 39,100 | 38,300 | 39,100 | 91 | 391 |
| 2009-10-09 | 39,000 | 39,100 | 38,550 | 39,100 | 116 | 391 |
| 2009-10-08 | 38,400 | 39,200 | 38,400 | 39,000 | 195 | 390 |
| 2009-10-07 | 38,600 | 39,400 | 38,550 | 39,200 | 136 | 392 |
| 2009-10-06 | 37,800 | 39,000 | 37,800 | 38,900 | 220 | 389 |
| 2009-10-05 | 39,950 | 39,950 | 38,350 | 38,600 | 123 | 386 |
| 2009-10-02 | 39,050 | 40,000 | 37,600 | 40,000 | 333 | 400 |
| 2009-10-01 | 40,700 | 41,500 | 40,300 | 40,600 | 107 | 406 |
| 2009-09-30 | 40,200 | 42,000 | 39,900 | 41,500 | 362 | 415 |
| 2009-09-29 | 41,250 | 41,250 | 40,200 | 40,950 | 92 | 409.50 |
| 2009-09-28 | 41,000 | 41,350 | 40,300 | 41,300 | 213 | 413 |
| 2009-09-25 | 40,350 | 42,850 | 39,850 | 42,700 | 506 | 427 |
| 2009-09-24 | 40,700 | 40,700 | 40,000 | 40,000 | 926 | 400 |
| 2009-09-18 | 40,500 | 40,800 | 39,300 | 40,800 | 505 | 408 |
| 2009-09-17 | 41,100 | 41,350 | 39,850 | 41,200 | 227 | 412 |
| 2009-09-16 | 41,300 | 41,500 | 41,000 | 41,350 | 139 | 413.50 |
| 2009-09-15 | 41,850 | 41,900 | 40,900 | 41,700 | 191 | 417 |
| 2009-09-14 | 42,200 | 42,400 | 40,550 | 41,450 | 287 | 414.50 |
| 2009-09-11 | 43,150 | 43,550 | 42,900 | 42,900 | 169 | 429 |
| 2009-09-10 | 43,550 | 44,400 | 42,600 | 43,550 | 709 | 435.50 |
| 2009-09-09 | 43,950 | 44,150 | 43,500 | 43,550 | 488 | 435.50 |
| 2009-09-08 | 43,200 | 43,850 | 42,800 | 43,850 | 342 | 438.50 |
| 2009-09-07 | 43,450 | 44,100 | 42,300 | 43,600 | 558 | 436 |
| 2009-09-04 | 43,050 | 43,700 | 42,750 | 43,100 | 455 | 431 |
| 2009-09-03 | 41,800 | 42,800 | 41,400 | 42,750 | 441 | 427.50 |
| 2009-09-02 | 41,950 | 42,450 | 41,350 | 41,600 | 278 | 416 |
| 2009-09-01 | 41,100 | 42,850 | 40,900 | 42,850 | 482 | 428.50 |
| 2009-08-31 | 40,200 | 41,150 | 40,200 | 41,000 | 130 | 410 |
| 2009-08-28 | 40,950 | 41,400 | 40,150 | 40,900 | 194 | 409 |
| 2009-08-27 | 41,750 | 42,100 | 40,700 | 41,050 | 383 | 410.50 |
| 2009-08-26 | 41,300 | 41,500 | 40,750 | 41,500 | 227 | 415 |
| 2009-08-25 | 40,250 | 40,950 | 39,850 | 40,800 | 240 | 408 |
| 2009-08-24 | 40,200 | 40,400 | 39,500 | 40,200 | 367 | 402 |
| 2009-08-21 | 40,000 | 40,700 | 39,500 | 40,450 | 178 | 404.50 |
| 2009-08-20 | 39,700 | 40,400 | 39,700 | 40,300 | 137 | 403 |
| 2009-08-19 | 40,500 | 41,700 | 39,650 | 40,000 | 270 | 400 |
| 2009-08-18 | 39,600 | 40,900 | 39,050 | 40,500 | 333 | 405 |
| 2009-08-17 | 40,800 | 41,000 | 40,150 | 40,400 | 222 | 404 |
| 2009-08-14 | 42,000 | 42,000 | 40,500 | 41,600 | 369 | 416 |
| 2009-08-13 | 42,800 | 42,900 | 41,500 | 42,100 | 324 | 421 |
| 2009-08-12 | 43,000 | 43,500 | 42,000 | 42,500 | 463 | 425 |
| 2009-08-11 | 42,800 | 43,900 | 41,800 | 43,900 | 787 | 439 |
| 2009-08-10 | 41,750 | 42,900 | 41,450 | 42,800 | 634 | 428 |
| 2009-08-07 | 40,200 | 41,350 | 40,050 | 41,350 | 349 | 413.50 |
| 2009-08-06 | 39,950 | 40,950 | 39,300 | 40,200 | 238 | 402 |
| 2009-08-05 | 40,850 | 40,850 | 39,700 | 39,900 | 212 | 399 |
| 2009-08-04 | 40,700 | 42,100 | 40,700 | 40,850 | 360 | 408.50 |
| 2009-08-03 | 40,000 | 41,400 | 40,000 | 40,700 | 438 | 407 |
| 2009-07-31 | 40,300 | 41,450 | 39,800 | 40,700 | 417 | 407 |
| 2009-07-30 | 39,350 | 39,900 | 39,050 | 39,900 | 205 | 399 |
| 2009-07-29 | 40,050 | 40,400 | 38,800 | 40,200 | 818 | 402 |
| 2009-07-28 | 42,100 | 42,500 | 40,750 | 40,750 | 684 | 407.50 |
| 2009-07-27 | 40,850 | 43,400 | 40,200 | 42,500 | 1,660 | 425 |
| 2009-07-24 | 40,000 | 41,500 | 38,800 | 40,650 | 1,943 | 406.50 |
| 2009-07-23 | 36,950 | 39,850 | 36,600 | 39,250 | 1,169 | 392.50 |
| 2009-07-22 | 36,800 | 37,100 | 36,000 | 36,900 | 455 | 369 |
| 2009-07-21 | 36,500 | 36,950 | 35,800 | 36,800 | 500 | 368 |
| 2009-07-17 | 36,900 | 38,000 | 34,850 | 36,500 | 1,730 | 365 |
| 2009-07-16 | 36,550 | 36,550 | 36,550 | 36,550 | 354 | 365.50 |
| 2009-07-15 | 32,550 | 32,550 | 32,550 | 32,550 | 47 | 325.50 |
| 2009-07-14 | 29,900 | 31,000 | 29,200 | 29,550 | 164 | 295.50 |
| 2009-07-13 | 33,000 | 33,000 | 29,900 | 29,900 | 363 | 299 |
| 2009-07-10 | 33,600 | 34,400 | 33,250 | 33,900 | 111 | 339 |
| 2009-07-09 | 33,450 | 34,350 | 33,100 | 34,000 | 278 | 340 |
| 2009-07-08 | 33,500 | 34,150 | 32,900 | 34,000 | 413 | 340 |
| 2009-07-07 | 34,800 | 35,200 | 34,200 | 34,500 | 255 | 345 |
| 2009-07-06 | 35,100 | 35,100 | 33,900 | 34,500 | 321 | 345 |
| 2009-07-03 | 33,500 | 35,400 | 33,500 | 35,100 | 647 | 351 |
| 2009-07-02 | 35,050 | 35,200 | 33,600 | 33,900 | 296 | 339 |
| 2009-07-01 | 35,050 | 35,400 | 34,600 | 35,200 | 174 | 352 |
| 2009-06-30 | 34,550 | 35,400 | 34,000 | 35,250 | 429 | 352.50 |
| 2009-06-29 | 35,950 | 35,950 | 34,300 | 34,900 | 536 | 349 |
| 2009-06-26 | 36,350 | 36,500 | 35,500 | 35,700 | 478 | 357 |
| 2009-06-25 | 34,000 | 36,250 | 33,900 | 35,950 | 721 | 359.50 |
| 2009-06-24 | 33,750 | 34,400 | 32,500 | 34,300 | 693 | 343 |
| 2009-06-23 | 36,000 | 36,750 | 33,000 | 33,000 | 1,324 | 330 |
| 2009-06-22 | 36,850 | 37,750 | 35,800 | 37,000 | 736 | 370 |
| 2009-06-19 | 34,850 | 37,900 | 34,150 | 36,900 | 2,010 | 369 |
| 2009-06-18 | 31,950 | 35,650 | 30,500 | 35,650 | 2,843 | 356.50 |
| 2009-06-17 | 29,800 | 32,000 | 29,350 | 31,650 | 690 | 316.50 |
| 2009-06-16 | 30,200 | 30,750 | 30,000 | 30,150 | 438 | 301.50 |
| 2009-06-15 | 31,000 | 31,500 | 30,150 | 30,950 | 745 | 309.50 |
| 2009-06-12 | 31,000 | 31,750 | 30,600 | 31,050 | 1,360 | 310.50 |
| 2009-06-11 | 29,300 | 30,900 | 29,290 | 30,800 | 1,357 | 308 |
| 2009-06-10 | 28,000 | 29,150 | 28,000 | 29,100 | 351 | 291 |
| 2009-06-09 | 28,500 | 29,230 | 28,000 | 28,550 | 692 | 285.50 |
| 2009-06-08 | 27,730 | 29,400 | 27,730 | 29,040 | 923 | 290.40 |
| 2009-06-05 | 28,060 | 28,350 | 27,490 | 27,760 | 913 | 277.60 |
| 2009-06-04 | 28,450 | 29,200 | 28,000 | 28,050 | 1,336 | 280.50 |
| 2009-06-03 | 29,000 | 29,270 | 28,010 | 28,200 | 1,532 | 282 |
| 2009-06-02 | 31,700 | 32,400 | 28,950 | 29,980 | 1,565 | 299.80 |
| 2009-06-01 | 30,500 | 31,300 | 30,000 | 30,800 | 2,932 | 308 |
| 2009-05-29 | 27,900 | 28,750 | 27,650 | 28,300 | 1,236 | 283 |
| 2009-05-28 | 26,330 | 27,500 | 26,000 | 27,050 | 575 | 270.50 |
| 2009-05-27 | 25,550 | 26,500 | 25,540 | 26,060 | 674 | 260.60 |
| 2009-05-26 | 25,330 | 25,800 | 24,900 | 25,130 | 342 | 251.30 |
| 2009-05-25 | 25,350 | 25,550 | 24,900 | 25,030 | 347 | 250.30 |
| 2009-05-22 | 24,650 | 26,000 | 24,610 | 25,550 | 332 | 255.50 |
| 2009-05-21 | 24,800 | 25,100 | 24,540 | 24,830 | 292 | 248.30 |
| 2009-05-20 | 25,200 | 25,550 | 24,910 | 25,350 | 379 | 253.50 |
| 2009-05-19 | 26,100 | 26,290 | 25,200 | 25,790 | 1,039 | 257.90 |
| 2009-05-18 | 24,000 | 26,900 | 23,900 | 26,330 | 1,731 | 263.30 |
| 2009-05-15 | 23,000 | 24,680 | 22,800 | 23,900 | 859 | 239 |
| 2009-05-14 | 22,100 | 23,000 | 22,100 | 22,700 | 684 | 227 |
| 2009-05-13 | 22,450 | 22,450 | 21,550 | 22,100 | 374 | 221 |
| 2009-05-12 | 21,650 | 22,500 | 21,020 | 22,300 | 445 | 223 |
| 2009-05-11 | 22,560 | 22,780 | 22,100 | 22,170 | 814 | 221.70 |
| 2009-05-08 | 22,510 | 22,900 | 22,220 | 22,460 | 649 | 224.60 |
| 2009-05-07 | 22,000 | 22,800 | 21,800 | 22,500 | 520 | 225 |
| 2009-05-01 | 21,490 | 21,900 | 21,010 | 21,580 | 631 | 215.80 |
| 2009-04-30 | 20,810 | 21,350 | 20,710 | 21,350 | 210 | 213.50 |
| 2009-04-28 | 21,000 | 21,250 | 20,650 | 20,670 | 221 | 206.70 |
| 2009-04-27 | 20,490 | 21,100 | 20,330 | 20,530 | 193 | 205.30 |
| 2009-04-24 | 21,570 | 21,570 | 20,200 | 20,330 | 459 | 203.30 |
| 2009-04-23 | 20,240 | 21,000 | 19,990 | 21,000 | 252 | 210 |
| 2009-04-22 | 20,300 | 20,300 | 20,000 | 20,010 | 84 | 200.10 |
| 2009-04-21 | 20,400 | 20,400 | 20,050 | 20,050 | 164 | 200.50 |
| 2009-04-20 | 20,110 | 20,500 | 20,040 | 20,500 | 157 | 205 |
| 2009-04-17 | 20,360 | 20,600 | 19,990 | 20,410 | 255 | 204.10 |
| 2009-04-16 | 20,480 | 20,540 | 20,020 | 20,160 | 136 | 201.60 |
| 2009-04-15 | 20,000 | 20,340 | 19,900 | 20,340 | 294 | 203.40 |
| 2009-04-14 | 20,100 | 20,170 | 19,700 | 19,900 | 266 | 199 |
| 2009-04-13 | 20,700 | 20,980 | 20,120 | 20,210 | 223 | 202.10 |
| 2009-04-10 | 20,990 | 21,000 | 20,350 | 20,700 | 221 | 207 |
| 2009-04-09 | 20,500 | 20,900 | 20,400 | 20,900 | 211 | 209 |
| 2009-04-08 | 20,490 | 20,600 | 20,330 | 20,530 | 234 | 205.30 |
| 2009-04-07 | 20,640 | 20,640 | 20,100 | 20,200 | 162 | 202 |
| 2009-04-06 | 20,290 | 20,810 | 20,200 | 20,450 | 286 | 204.50 |
| 2009-04-03 | 19,750 | 20,140 | 19,610 | 20,140 | 433 | 201.40 |
| 2009-04-02 | 20,040 | 20,380 | 19,600 | 19,800 | 546 | 198 |
| 2009-04-01 | 20,100 | 20,560 | 19,650 | 20,400 | 465 | 204 |
| 2009-03-31 | 21,800 | 22,000 | 20,660 | 20,990 | 666 | 209.90 |
| 2009-03-30 | 21,200 | 22,500 | 21,000 | 22,500 | 1,161 | 225 |
| 2009-03-27 | 19,010 | 20,600 | 18,650 | 20,600 | 761 | 206 |
| 2009-03-26 | 18,500 | 18,730 | 18,430 | 18,730 | 573 | 187.30 |
| 2009-03-25 | 18,520 | 18,740 | 18,200 | 18,430 | 1,038 | 184.30 |
| 2009-03-24 | 18,800 | 18,800 | 18,200 | 18,200 | 222 | 182 |
| 2009-03-23 | 18,100 | 18,400 | 18,050 | 18,390 | 179 | 183.90 |
| 2009-03-19 | 17,730 | 18,280 | 17,710 | 18,090 | 220 | 180.90 |
| 2009-03-18 | 18,000 | 18,000 | 17,680 | 17,780 | 396 | 177.80 |
| 2009-03-17 | 17,800 | 18,050 | 17,550 | 17,670 | 347 | 176.70 |
| 2009-03-16 | 17,500 | 17,700 | 17,290 | 17,550 | 225 | 175.50 |
| 2009-03-13 | 17,350 | 17,890 | 17,250 | 17,320 | 369 | 173.20 |
| 2009-03-12 | 18,790 | 18,790 | 17,010 | 17,210 | 251 | 172.10 |
| 2009-03-11 | 18,500 | 18,900 | 18,500 | 18,790 | 215 | 187.90 |
| 2009-03-10 | 18,750 | 18,750 | 18,360 | 18,430 | 111 | 184.30 |
| 2009-03-09 | 19,000 | 19,000 | 18,310 | 18,750 | 221 | 187.50 |
| 2009-03-06 | 18,850 | 19,000 | 18,600 | 19,000 | 160 | 190 |
| 2009-03-05 | 19,280 | 19,400 | 18,850 | 19,110 | 249 | 191.10 |
| 2009-03-04 | 18,600 | 19,100 | 18,600 | 19,080 | 139 | 190.80 |
| 2009-03-03 | 18,950 | 19,200 | 18,370 | 18,940 | 326 | 189.40 |
| 2009-03-02 | 19,760 | 19,820 | 19,100 | 19,380 | 370 | 193.80 |
| 2009-02-27 | 20,000 | 20,300 | 19,690 | 20,260 | 169 | 202.60 |
| 2009-02-26 | 19,690 | 20,000 | 19,400 | 19,810 | 146 | 198.10 |
| 2009-02-25 | 19,030 | 19,990 | 19,030 | 19,290 | 420 | 192.90 |
| 2009-02-24 | 19,500 | 19,700 | 19,000 | 19,030 | 315 | 190.30 |
| 2009-02-23 | 20,470 | 20,500 | 19,700 | 20,030 | 281 | 200.30 |
| 2009-02-20 | 21,250 | 21,480 | 20,750 | 21,300 | 247 | 213 |
| 2009-02-19 | 21,140 | 21,250 | 20,600 | 21,250 | 308 | 212.50 |
| 2009-02-18 | 20,950 | 21,300 | 20,400 | 21,250 | 133 | 212.50 |
| 2009-02-17 | 21,800 | 21,800 | 20,110 | 21,250 | 513 | 212.50 |
| 2009-02-16 | 22,400 | 22,400 | 21,660 | 22,280 | 221 | 222.80 |
| 2009-02-13 | 22,050 | 22,530 | 21,980 | 22,400 | 339 | 224 |
| 2009-02-12 | 23,000 | 23,140 | 22,040 | 22,840 | 439 | 228.40 |
| 2009-02-10 | 23,990 | 24,330 | 22,480 | 23,500 | 689 | 235 |
| 2009-02-09 | 23,220 | 25,700 | 23,150 | 24,000 | 864 | 240 |
| 2009-02-06 | 23,000 | 23,400 | 22,500 | 23,220 | 259 | 232.20 |
| 2009-02-05 | 23,300 | 23,310 | 22,600 | 23,100 | 234 | 231 |
| 2009-02-04 | 22,500 | 23,100 | 22,000 | 23,100 | 283 | 231 |
| 2009-02-03 | 22,220 | 22,350 | 21,900 | 22,300 | 169 | 223 |
| 2009-02-02 | 22,000 | 22,300 | 21,500 | 22,220 | 160 | 222.20 |
| 2009-01-30 | 22,890 | 22,890 | 21,650 | 21,820 | 273 | 218.20 |
| 2009-01-29 | 21,870 | 22,600 | 21,650 | 22,600 | 361 | 226 |
| 2009-01-28 | 21,660 | 22,100 | 21,650 | 22,000 | 153 | 220 |
| 2009-01-27 | 22,000 | 22,200 | 21,700 | 21,900 | 122 | 219 |
| 2009-01-26 | 21,650 | 22,100 | 21,500 | 21,910 | 317 | 219.10 |
| 2009-01-23 | 21,300 | 21,600 | 21,200 | 21,600 | 180 | 216 |
| 2009-01-22 | 21,420 | 21,580 | 21,150 | 21,560 | 176 | 215.60 |
| 2009-01-21 | 21,310 | 21,600 | 21,200 | 21,360 | 106 | 213.60 |
| 2009-01-20 | 21,900 | 21,950 | 21,210 | 21,950 | 109 | 219.50 |
| 2009-01-19 | 22,100 | 22,170 | 21,800 | 21,900 | 141 | 219 |
| 2009-01-16 | 21,300 | 21,880 | 21,300 | 21,800 | 318 | 218 |
| 2009-01-15 | 21,100 | 21,380 | 20,710 | 21,300 | 104 | 213 |
| 2009-01-14 | 21,500 | 21,800 | 21,200 | 21,640 | 92 | 216.40 |
| 2009-01-13 | 20,720 | 21,700 | 20,620 | 21,700 | 180 | 217 |
| 2009-01-09 | 21,560 | 21,900 | 20,510 | 21,900 | 251 | 219 |
| 2009-01-08 | 21,500 | 21,900 | 20,920 | 21,900 | 269 | 219 |
| 2009-01-07 | 21,700 | 22,500 | 21,610 | 21,900 | 227 | 219 |
| 2009-01-06 | 21,000 | 21,500 | 21,000 | 21,500 | 209 | 215 |
| 2009-01-05 | 21,500 | 21,500 | 20,610 | 21,200 | 132 | 212 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
