4813 (株)ACCESS 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 | 139,000 | 139,400 | 136,100 | 136,300 | 3,380 | 1,363 |
| 2009-12-29 | 138,200 | 141,600 | 137,500 | 138,500 | 4,203 | 1,385 |
| 2009-12-28 | 137,200 | 141,600 | 137,200 | 138,100 | 4,895 | 1,381 |
| 2009-12-25 | 141,900 | 143,000 | 137,300 | 138,300 | 6,024 | 1,383 |
| 2009-12-24 | 142,000 | 146,500 | 141,400 | 142,900 | 4,957 | 1,429 |
| 2009-12-22 | 148,300 | 149,700 | 142,000 | 143,600 | 9,401 | 1,436 |
| 2009-12-21 | 135,300 | 144,500 | 134,500 | 144,300 | 10,046 | 1,443 |
| 2009-12-18 | 133,100 | 136,800 | 132,100 | 135,600 | 5,647 | 1,356 |
| 2009-12-17 | 138,100 | 140,300 | 133,600 | 134,800 | 5,918 | 1,348 |
| 2009-12-16 | 144,000 | 144,100 | 137,000 | 138,200 | 7,807 | 1,382 |
| 2009-12-15 | 137,500 | 142,000 | 134,100 | 142,000 | 11,697 | 1,420 |
| 2009-12-14 | 134,200 | 140,800 | 129,000 | 133,500 | 16,273 | 1,335 |
| 2009-12-11 | 156,800 | 159,500 | 135,900 | 136,200 | 35,025 | 1,362 |
| 2009-12-10 | 174,000 | 175,700 | 162,500 | 165,900 | 11,970 | 1,659 |
| 2009-12-09 | 184,100 | 184,400 | 177,500 | 177,500 | 6,140 | 1,775 |
| 2009-12-08 | 183,200 | 188,000 | 181,500 | 185,500 | 3,574 | 1,855 |
| 2009-12-07 | 187,900 | 192,000 | 183,100 | 184,700 | 3,292 | 1,847 |
| 2009-12-04 | 191,000 | 191,700 | 184,700 | 185,500 | 3,173 | 1,855 |
| 2009-12-03 | 191,900 | 193,800 | 187,200 | 189,700 | 3,479 | 1,897 |
| 2009-12-02 | 186,500 | 195,100 | 186,300 | 189,500 | 4,479 | 1,895 |
| 2009-12-01 | 182,000 | 190,100 | 182,000 | 188,000 | 3,969 | 1,880 |
| 2009-11-30 | 183,700 | 184,500 | 180,700 | 181,500 | 1,630 | 1,815 |
| 2009-11-27 | 180,500 | 184,000 | 175,200 | 177,900 | 3,713 | 1,779 |
| 2009-11-26 | 178,000 | 192,800 | 175,600 | 186,500 | 4,270 | 1,865 |
| 2009-11-25 | 181,400 | 183,900 | 175,000 | 178,500 | 4,037 | 1,785 |
| 2009-11-24 | 196,100 | 198,100 | 181,400 | 184,400 | 4,868 | 1,844 |
| 2009-11-20 | 180,200 | 196,000 | 180,200 | 192,800 | 6,403 | 1,928 |
| 2009-11-19 | 182,900 | 186,500 | 173,500 | 183,200 | 6,544 | 1,832 |
| 2009-11-18 | 173,800 | 183,000 | 165,500 | 183,000 | 8,365 | 1,830 |
| 2009-11-17 | 188,100 | 190,500 | 175,600 | 176,800 | 4,954 | 1,768 |
| 2009-11-16 | 205,000 | 207,800 | 186,500 | 186,500 | 5,492 | 1,865 |
| 2009-11-13 | 217,100 | 218,500 | 202,000 | 205,000 | 3,463 | 2,050 |
| 2009-11-12 | 214,500 | 221,700 | 212,700 | 218,500 | 4,479 | 2,185 |
| 2009-11-11 | 205,800 | 215,700 | 205,600 | 213,300 | 2,536 | 2,133 |
| 2009-11-10 | 215,000 | 215,000 | 204,500 | 207,300 | 2,675 | 2,073 |
| 2009-11-09 | 210,100 | 212,700 | 206,600 | 207,000 | 2,454 | 2,070 |
| 2009-11-06 | 220,200 | 223,900 | 212,400 | 212,400 | 3,278 | 2,124 |
| 2009-11-05 | 219,000 | 221,000 | 214,600 | 219,500 | 2,970 | 2,195 |
| 2009-11-04 | 218,700 | 222,900 | 214,500 | 216,800 | 2,727 | 2,168 |
| 2009-11-02 | 220,000 | 223,000 | 217,700 | 219,000 | 3,092 | 2,190 |
| 2009-10-30 | 227,300 | 229,800 | 225,000 | 227,000 | 1,433 | 2,270 |
| 2009-10-29 | 225,000 | 230,900 | 224,500 | 225,000 | 3,421 | 2,250 |
| 2009-10-28 | 230,000 | 232,000 | 228,300 | 230,000 | 2,727 | 2,300 |
| 2009-10-27 | 235,000 | 238,000 | 231,200 | 231,200 | 2,137 | 2,312 |
| 2009-10-26 | 237,500 | 241,800 | 234,000 | 237,500 | 2,402 | 2,375 |
| 2009-10-23 | 235,000 | 246,800 | 232,200 | 241,500 | 7,151 | 2,415 |
| 2009-10-22 | 236,600 | 236,600 | 227,800 | 229,000 | 5,609 | 2,290 |
| 2009-10-21 | 241,600 | 243,700 | 236,100 | 236,800 | 3,346 | 2,368 |
| 2009-10-20 | 244,500 | 245,900 | 239,000 | 241,700 | 1,468 | 2,417 |
| 2009-10-19 | 238,100 | 243,800 | 236,000 | 243,600 | 768 | 2,436 |
| 2009-10-16 | 245,400 | 246,800 | 238,000 | 240,000 | 2,098 | 2,400 |
| 2009-10-15 | 253,000 | 255,000 | 244,300 | 245,900 | 2,508 | 2,459 |
| 2009-10-14 | 250,000 | 252,000 | 248,000 | 250,700 | 1,543 | 2,507 |
| 2009-10-13 | 247,600 | 252,400 | 246,000 | 246,500 | 1,318 | 2,465 |
| 2009-10-09 | 244,700 | 250,000 | 244,600 | 247,500 | 1,304 | 2,475 |
| 2009-10-08 | 247,100 | 254,900 | 243,600 | 243,800 | 3,955 | 2,438 |
| 2009-10-07 | 237,900 | 251,900 | 235,300 | 250,100 | 3,094 | 2,501 |
| 2009-10-06 | 230,400 | 238,300 | 227,800 | 238,300 | 2,070 | 2,383 |
| 2009-10-05 | 233,400 | 236,700 | 223,600 | 225,400 | 2,241 | 2,254 |
| 2009-10-02 | 232,100 | 237,600 | 231,500 | 231,700 | 2,231 | 2,317 |
| 2009-10-01 | 249,700 | 252,000 | 240,000 | 240,100 | 2,094 | 2,401 |
| 2009-09-30 | 246,100 | 254,400 | 242,300 | 253,700 | 2,264 | 2,537 |
| 2009-09-29 | 249,100 | 251,000 | 247,100 | 249,000 | 908 | 2,490 |
| 2009-09-28 | 257,700 | 258,100 | 245,100 | 245,100 | 2,930 | 2,451 |
| 2009-09-25 | 268,400 | 272,900 | 260,900 | 261,700 | 3,007 | 2,617 |
| 2009-09-24 | 265,300 | 273,000 | 263,300 | 269,200 | 3,208 | 2,692 |
| 2009-09-18 | 257,600 | 267,000 | 256,000 | 265,800 | 3,532 | 2,658 |
| 2009-09-17 | 262,300 | 265,500 | 259,100 | 261,500 | 2,267 | 2,615 |
| 2009-09-16 | 268,800 | 268,800 | 259,100 | 260,200 | 2,573 | 2,602 |
| 2009-09-15 | 271,900 | 272,500 | 262,000 | 266,500 | 2,667 | 2,665 |
| 2009-09-14 | 271,000 | 273,700 | 266,100 | 269,900 | 3,389 | 2,699 |
| 2009-09-11 | 266,500 | 273,800 | 261,000 | 270,300 | 6,374 | 2,703 |
| 2009-09-10 | 257,900 | 269,700 | 256,300 | 268,000 | 6,420 | 2,680 |
| 2009-09-09 | 248,800 | 257,500 | 245,400 | 257,500 | 4,037 | 2,575 |
| 2009-09-08 | 243,000 | 245,000 | 238,200 | 245,000 | 1,716 | 2,450 |
| 2009-09-07 | 243,000 | 243,700 | 237,000 | 241,500 | 1,731 | 2,415 |
| 2009-09-04 | 241,100 | 244,700 | 236,200 | 239,000 | 2,960 | 2,390 |
| 2009-09-03 | 249,000 | 251,600 | 240,300 | 240,700 | 4,374 | 2,407 |
| 2009-09-02 | 254,800 | 256,400 | 249,700 | 249,900 | 2,455 | 2,499 |
| 2009-09-01 | 248,500 | 257,500 | 248,000 | 256,900 | 2,157 | 2,569 |
| 2009-08-31 | 252,600 | 255,900 | 249,000 | 249,500 | 1,964 | 2,495 |
| 2009-08-28 | 256,500 | 259,000 | 252,700 | 253,000 | 1,690 | 2,530 |
| 2009-08-27 | 260,900 | 264,500 | 255,000 | 257,400 | 1,695 | 2,574 |
| 2009-08-26 | 263,300 | 265,000 | 261,300 | 262,000 | 2,374 | 2,620 |
| 2009-08-25 | 253,700 | 260,900 | 252,400 | 259,600 | 3,789 | 2,596 |
| 2009-08-24 | 256,000 | 257,000 | 250,300 | 253,500 | 3,830 | 2,535 |
| 2009-08-21 | 255,000 | 261,500 | 250,500 | 254,000 | 2,576 | 2,540 |
| 2009-08-20 | 260,000 | 260,000 | 252,100 | 255,500 | 2,914 | 2,555 |
| 2009-08-19 | 267,700 | 271,000 | 259,200 | 259,500 | 2,250 | 2,595 |
| 2009-08-18 | 259,200 | 266,500 | 255,100 | 265,300 | 3,134 | 2,653 |
| 2009-08-17 | 274,900 | 280,500 | 261,200 | 262,200 | 5,163 | 2,622 |
| 2009-08-14 | 277,200 | 278,500 | 275,000 | 275,300 | 1,757 | 2,753 |
| 2009-08-13 | 279,900 | 281,400 | 276,000 | 279,300 | 2,320 | 2,793 |
| 2009-08-12 | 281,000 | 283,800 | 276,000 | 280,000 | 3,679 | 2,800 |
| 2009-08-11 | 282,000 | 284,400 | 279,000 | 283,200 | 5,208 | 2,832 |
| 2009-08-10 | 277,000 | 278,100 | 274,000 | 278,000 | 2,092 | 2,780 |
| 2009-08-07 | 272,500 | 277,900 | 271,100 | 273,400 | 2,097 | 2,734 |
| 2009-08-06 | 273,100 | 276,700 | 271,500 | 275,300 | 2,244 | 2,753 |
| 2009-08-05 | 276,700 | 279,800 | 270,600 | 273,100 | 4,706 | 2,731 |
| 2009-08-04 | 278,700 | 283,700 | 274,200 | 275,500 | 5,086 | 2,755 |
| 2009-08-03 | 275,000 | 280,000 | 274,200 | 277,200 | 2,571 | 2,772 |
| 2009-07-31 | 282,900 | 284,100 | 273,400 | 277,100 | 4,341 | 2,771 |
| 2009-07-30 | 273,500 | 280,800 | 272,900 | 280,100 | 4,519 | 2,801 |
| 2009-07-29 | 274,400 | 277,200 | 271,000 | 274,200 | 2,143 | 2,742 |
| 2009-07-28 | 271,000 | 278,800 | 270,400 | 276,000 | 3,156 | 2,760 |
| 2009-07-27 | 277,100 | 282,600 | 271,200 | 272,500 | 3,483 | 2,725 |
| 2009-07-24 | 283,000 | 284,600 | 273,000 | 276,200 | 4,529 | 2,762 |
| 2009-07-23 | 274,200 | 288,200 | 274,200 | 279,000 | 6,379 | 2,790 |
| 2009-07-22 | 276,100 | 285,500 | 270,500 | 278,000 | 7,008 | 2,780 |
| 2009-07-21 | 281,200 | 283,700 | 276,100 | 279,000 | 4,927 | 2,790 |
| 2009-07-17 | 257,000 | 274,500 | 248,000 | 274,500 | 10,855 | 2,745 |
| 2009-07-16 | 267,000 | 267,800 | 253,500 | 255,500 | 3,769 | 2,555 |
| 2009-07-15 | 256,500 | 263,900 | 256,200 | 259,000 | 4,695 | 2,590 |
| 2009-07-14 | 248,000 | 256,000 | 243,400 | 254,400 | 6,681 | 2,544 |
| 2009-07-13 | 261,000 | 266,900 | 236,200 | 237,500 | 9,249 | 2,375 |
| 2009-07-10 | 268,100 | 274,000 | 259,500 | 264,300 | 8,596 | 2,643 |
| 2009-07-09 | 291,000 | 292,000 | 267,000 | 272,100 | 14,328 | 2,721 |
| 2009-07-08 | 278,400 | 295,000 | 268,200 | 295,000 | 12,144 | 2,950 |
| 2009-07-07 | 295,000 | 299,000 | 279,800 | 280,700 | 13,903 | 2,807 |
| 2009-07-06 | 265,000 | 297,000 | 263,000 | 287,000 | 22,678 | 2,870 |
| 2009-07-03 | 244,500 | 257,800 | 243,600 | 257,000 | 9,509 | 2,570 |
| 2009-07-02 | 242,400 | 250,300 | 242,200 | 247,600 | 6,336 | 2,476 |
| 2009-07-01 | 242,000 | 246,000 | 239,900 | 242,200 | 4,050 | 2,422 |
| 2009-06-30 | 243,800 | 245,000 | 238,000 | 240,000 | 3,478 | 2,400 |
| 2009-06-29 | 241,300 | 252,500 | 237,200 | 238,000 | 8,357 | 2,380 |
| 2009-06-26 | 243,000 | 245,000 | 235,600 | 238,700 | 3,356 | 2,387 |
| 2009-06-25 | 239,000 | 246,000 | 236,100 | 240,300 | 3,230 | 2,403 |
| 2009-06-24 | 247,000 | 251,000 | 233,700 | 235,700 | 4,536 | 2,357 |
| 2009-06-23 | 248,500 | 255,500 | 245,800 | 245,800 | 7,008 | 2,458 |
| 2009-06-22 | 243,000 | 259,600 | 241,300 | 256,500 | 8,698 | 2,565 |
| 2009-06-19 | 251,100 | 252,500 | 239,800 | 241,000 | 5,178 | 2,410 |
| 2009-06-18 | 264,900 | 270,000 | 251,100 | 252,600 | 7,499 | 2,526 |
| 2009-06-17 | 246,100 | 265,100 | 242,100 | 264,500 | 12,332 | 2,645 |
| 2009-06-16 | 239,000 | 252,500 | 236,600 | 247,400 | 11,708 | 2,474 |
| 2009-06-15 | 231,000 | 240,800 | 226,000 | 240,500 | 11,019 | 2,405 |
| 2009-06-12 | 220,000 | 234,800 | 207,000 | 227,000 | 17,471 | 2,270 |
| 2009-06-11 | 209,300 | 218,000 | 206,000 | 218,000 | 5,291 | 2,180 |
| 2009-06-10 | 205,000 | 211,000 | 204,900 | 208,100 | 2,425 | 2,081 |
| 2009-06-09 | 214,000 | 214,100 | 202,500 | 205,000 | 3,917 | 2,050 |
| 2009-06-08 | 214,900 | 215,200 | 212,400 | 214,200 | 1,673 | 2,142 |
| 2009-06-05 | 215,300 | 217,800 | 212,200 | 213,200 | 2,923 | 2,132 |
| 2009-06-04 | 220,000 | 220,600 | 215,200 | 215,900 | 3,187 | 2,159 |
| 2009-06-03 | 214,700 | 218,300 | 214,500 | 217,400 | 3,544 | 2,174 |
| 2009-06-02 | 217,000 | 219,600 | 212,000 | 213,700 | 4,026 | 2,137 |
| 2009-06-01 | 220,000 | 222,500 | 212,500 | 213,600 | 4,749 | 2,136 |
| 2009-05-29 | 223,700 | 225,700 | 214,900 | 217,400 | 6,445 | 2,174 |
| 2009-05-28 | 211,600 | 221,200 | 210,500 | 220,100 | 5,685 | 2,201 |
| 2009-05-27 | 216,000 | 223,700 | 209,700 | 211,500 | 10,828 | 2,115 |
| 2009-05-26 | 216,000 | 217,700 | 206,700 | 213,000 | 9,360 | 2,130 |
| 2009-05-25 | 200,000 | 214,300 | 199,900 | 213,700 | 11,613 | 2,137 |
| 2009-05-22 | 188,600 | 198,000 | 188,400 | 196,500 | 5,005 | 1,965 |
| 2009-05-21 | 190,600 | 198,600 | 188,000 | 191,300 | 6,522 | 1,913 |
| 2009-05-20 | 194,500 | 196,000 | 190,100 | 190,500 | 3,712 | 1,905 |
| 2009-05-19 | 200,000 | 200,600 | 193,500 | 195,200 | 2,550 | 1,952 |
| 2009-05-18 | 204,400 | 204,500 | 197,000 | 197,800 | 2,761 | 1,978 |
| 2009-05-15 | 204,100 | 205,600 | 202,000 | 202,700 | 1,907 | 2,027 |
| 2009-05-14 | 208,100 | 211,300 | 200,100 | 202,100 | 4,361 | 2,021 |
| 2009-05-13 | 204,000 | 209,000 | 202,200 | 209,000 | 2,661 | 2,090 |
| 2009-05-12 | 207,500 | 209,500 | 204,000 | 204,000 | 2,828 | 2,040 |
| 2009-05-11 | 212,900 | 215,800 | 208,600 | 211,500 | 2,659 | 2,115 |
| 2009-05-08 | 210,000 | 213,700 | 207,000 | 211,000 | 3,565 | 2,110 |
| 2009-05-07 | 210,500 | 211,800 | 207,000 | 207,300 | 3,185 | 2,073 |
| 2009-05-01 | 201,800 | 205,500 | 200,100 | 204,900 | 2,558 | 2,049 |
| 2009-04-30 | 210,000 | 212,800 | 202,500 | 203,600 | 3,578 | 2,036 |
| 2009-04-28 | 214,000 | 217,800 | 204,500 | 205,000 | 5,933 | 2,050 |
| 2009-04-27 | 210,000 | 221,300 | 208,800 | 211,500 | 13,445 | 2,115 |
| 2009-04-24 | 212,000 | 219,000 | 198,500 | 204,600 | 11,868 | 2,046 |
| 2009-04-23 | 182,800 | 208,800 | 181,600 | 208,000 | 15,353 | 2,080 |
| 2009-04-22 | 185,000 | 185,700 | 180,600 | 181,100 | 3,570 | 1,811 |
| 2009-04-21 | 184,300 | 188,600 | 182,000 | 182,200 | 4,773 | 1,822 |
| 2009-04-20 | 185,400 | 190,900 | 181,000 | 189,100 | 5,690 | 1,891 |
| 2009-04-17 | 182,000 | 186,000 | 180,500 | 182,700 | 2,928 | 1,827 |
| 2009-04-16 | 189,900 | 191,500 | 180,100 | 180,200 | 4,730 | 1,802 |
| 2009-04-15 | 176,200 | 194,500 | 175,300 | 188,000 | 7,888 | 1,880 |
| 2009-04-14 | 190,100 | 190,500 | 180,400 | 182,200 | 5,755 | 1,822 |
| 2009-04-13 | 201,800 | 201,900 | 190,100 | 191,200 | 5,044 | 1,912 |
| 2009-04-10 | 203,800 | 206,000 | 198,500 | 198,800 | 3,284 | 1,988 |
| 2009-04-09 | 200,000 | 202,700 | 198,100 | 202,700 | 2,689 | 2,027 |
| 2009-04-08 | 198,300 | 202,000 | 198,300 | 198,600 | 3,660 | 1,986 |
| 2009-04-07 | 205,000 | 206,100 | 198,700 | 200,500 | 5,611 | 2,005 |
| 2009-04-06 | 212,900 | 215,000 | 207,100 | 209,000 | 3,283 | 2,090 |
| 2009-04-03 | 213,600 | 214,300 | 204,300 | 211,500 | 3,970 | 2,115 |
| 2009-04-02 | 213,000 | 213,800 | 208,200 | 209,600 | 4,019 | 2,096 |
| 2009-04-01 | 199,500 | 207,600 | 196,200 | 207,500 | 5,282 | 2,075 |
| 2009-03-31 | 202,500 | 205,900 | 191,000 | 194,000 | 7,716 | 1,940 |
| 2009-03-30 | 213,000 | 218,700 | 200,600 | 200,800 | 9,861 | 2,008 |
| 2009-03-27 | 225,000 | 227,500 | 210,400 | 210,900 | 9,645 | 2,109 |
| 2009-03-26 | 235,100 | 245,300 | 218,000 | 218,800 | 14,248 | 2,188 |
| 2009-03-25 | 226,800 | 246,400 | 225,000 | 239,100 | 10,908 | 2,391 |
| 2009-03-24 | 224,900 | 225,500 | 218,200 | 224,800 | 4,796 | 2,248 |
| 2009-03-23 | 226,100 | 229,000 | 217,000 | 217,900 | 6,011 | 2,179 |
| 2009-03-19 | 233,000 | 240,800 | 221,900 | 225,500 | 8,901 | 2,255 |
| 2009-03-18 | 219,100 | 223,900 | 207,300 | 209,000 | 2,918 | 2,090 |
| 2009-03-17 | 212,900 | 221,400 | 212,900 | 216,800 | 2,891 | 2,168 |
| 2009-03-16 | 205,400 | 216,000 | 202,700 | 212,800 | 3,502 | 2,128 |
| 2009-03-13 | 215,000 | 216,000 | 203,200 | 205,300 | 2,920 | 2,053 |
| 2009-03-12 | 211,000 | 217,000 | 207,500 | 210,700 | 1,324 | 2,107 |
| 2009-03-11 | 215,900 | 216,000 | 208,100 | 215,000 | 1,627 | 2,150 |
| 2009-03-10 | 212,400 | 214,000 | 201,700 | 203,900 | 2,006 | 2,039 |
| 2009-03-09 | 209,000 | 214,700 | 205,400 | 211,700 | 1,944 | 2,117 |
| 2009-03-06 | 208,300 | 216,200 | 205,200 | 206,200 | 1,826 | 2,062 |
| 2009-03-05 | 223,300 | 223,900 | 214,900 | 215,200 | 2,404 | 2,152 |
| 2009-03-04 | 220,300 | 225,200 | 216,200 | 219,300 | 2,940 | 2,193 |
| 2009-03-03 | 215,100 | 227,500 | 213,300 | 223,300 | 2,685 | 2,233 |
| 2009-03-02 | 238,000 | 242,000 | 222,100 | 223,100 | 3,152 | 2,231 |
| 2009-02-27 | 236,000 | 247,600 | 230,100 | 234,900 | 6,020 | 2,349 |
| 2009-02-26 | 213,500 | 244,500 | 213,300 | 228,000 | 8,068 | 2,280 |
| 2009-02-25 | 212,000 | 216,000 | 201,000 | 204,500 | 3,306 | 2,045 |
| 2009-02-24 | 191,600 | 209,000 | 189,800 | 204,000 | 3,888 | 2,040 |
| 2009-02-23 | 205,100 | 209,400 | 197,100 | 198,500 | 4,464 | 1,985 |
| 2009-02-20 | 233,000 | 237,400 | 214,100 | 217,100 | 3,779 | 2,171 |
| 2009-02-19 | 236,500 | 244,000 | 226,100 | 229,000 | 4,949 | 2,290 |
| 2009-02-18 | 228,000 | 245,800 | 223,800 | 236,000 | 3,989 | 2,360 |
| 2009-02-17 | 240,000 | 251,900 | 231,000 | 234,000 | 3,681 | 2,340 |
| 2009-02-16 | 254,000 | 254,000 | 238,100 | 241,000 | 2,814 | 2,410 |
| 2009-02-13 | 263,600 | 268,900 | 250,000 | 254,100 | 2,838 | 2,541 |
| 2009-02-12 | 255,200 | 271,000 | 252,200 | 263,000 | 3,006 | 2,630 |
| 2009-02-10 | 249,300 | 260,800 | 245,000 | 249,000 | 3,700 | 2,490 |
| 2009-02-09 | 276,500 | 281,900 | 240,200 | 243,500 | 5,636 | 2,435 |
| 2009-02-06 | 285,900 | 287,000 | 272,600 | 276,000 | 2,360 | 2,760 |
| 2009-02-05 | 299,000 | 302,000 | 280,500 | 281,900 | 2,849 | 2,819 |
| 2009-02-04 | 287,900 | 295,000 | 284,800 | 295,000 | 1,799 | 2,950 |
| 2009-02-03 | 288,500 | 293,500 | 276,200 | 280,800 | 1,742 | 2,808 |
| 2009-02-02 | 305,000 | 307,000 | 282,100 | 284,500 | 3,053 | 2,845 |
| 2009-01-30 | 305,000 | 313,000 | 298,000 | 302,000 | 5,307 | 3,020 |
| 2009-01-29 | 308,000 | 310,000 | 292,200 | 300,000 | 3,848 | 3,000 |
| 2009-01-28 | 289,900 | 305,000 | 286,000 | 302,000 | 7,280 | 3,020 |
| 2009-01-27 | 285,000 | 289,500 | 281,200 | 287,700 | 4,999 | 2,877 |
| 2009-01-26 | 276,000 | 286,800 | 267,000 | 269,000 | 8,788 | 2,690 |
| 2009-01-23 | 251,000 | 276,900 | 251,000 | 270,700 | 8,121 | 2,707 |
| 2009-01-22 | 250,000 | 252,000 | 238,500 | 250,200 | 1,863 | 2,502 |
| 2009-01-21 | 238,200 | 258,900 | 232,500 | 245,000 | 2,675 | 2,450 |
| 2009-01-20 | 252,200 | 256,700 | 241,900 | 241,900 | 1,610 | 2,419 |
| 2009-01-19 | 263,000 | 268,800 | 254,300 | 254,400 | 2,685 | 2,544 |
| 2009-01-16 | 263,800 | 266,800 | 247,100 | 259,800 | 4,008 | 2,598 |
| 2009-01-15 | 260,800 | 273,300 | 258,000 | 259,800 | 6,521 | 2,598 |
| 2009-01-14 | 246,000 | 266,000 | 246,000 | 266,000 | 8,606 | 2,660 |
| 2009-01-13 | 219,900 | 241,900 | 217,000 | 240,800 | 4,218 | 2,408 |
| 2009-01-09 | 218,100 | 239,400 | 215,100 | 225,900 | 4,010 | 2,259 |
| 2009-01-08 | 228,000 | 228,000 | 217,300 | 218,100 | 1,701 | 2,181 |
| 2009-01-07 | 240,000 | 243,900 | 223,500 | 228,000 | 2,837 | 2,280 |
| 2009-01-06 | 230,200 | 252,900 | 211,500 | 233,300 | 9,251 | 2,333 |
| 2009-01-05 | 255,000 | 255,000 | 236,000 | 236,600 | 2,237 | 2,366 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
