4819 (株)デジタルガレージ 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 | 163,500 | 166,400 | 158,000 | 161,600 | 5,504 | 808 |
| 2009-12-29 | 157,000 | 162,100 | 154,300 | 161,800 | 4,932 | 809 |
| 2009-12-28 | 149,900 | 156,200 | 148,100 | 155,100 | 4,156 | 775.50 |
| 2009-12-25 | 146,500 | 149,600 | 144,000 | 147,500 | 2,128 | 737.50 |
| 2009-12-24 | 144,000 | 146,800 | 142,600 | 143,800 | 1,505 | 719 |
| 2009-12-22 | 147,500 | 152,500 | 142,500 | 144,000 | 4,917 | 720 |
| 2009-12-21 | 139,300 | 148,000 | 137,500 | 146,300 | 3,581 | 731.50 |
| 2009-12-18 | 135,900 | 137,000 | 130,500 | 135,800 | 3,792 | 679 |
| 2009-12-17 | 143,000 | 145,300 | 137,000 | 137,000 | 2,941 | 685 |
| 2009-12-16 | 143,000 | 146,200 | 139,000 | 145,500 | 1,831 | 727.50 |
| 2009-12-15 | 140,000 | 145,800 | 136,200 | 143,100 | 3,406 | 715.50 |
| 2009-12-14 | 149,500 | 149,900 | 134,400 | 138,000 | 7,629 | 690 |
| 2009-12-11 | 160,500 | 163,500 | 151,000 | 152,000 | 4,762 | 760 |
| 2009-12-10 | 156,900 | 164,500 | 155,200 | 159,000 | 4,501 | 795 |
| 2009-12-09 | 156,000 | 161,000 | 153,200 | 153,900 | 3,197 | 769.50 |
| 2009-12-08 | 150,500 | 159,500 | 148,200 | 157,200 | 3,292 | 786 |
| 2009-12-07 | 155,000 | 161,000 | 150,800 | 153,500 | 6,731 | 767.50 |
| 2009-12-04 | 139,900 | 147,400 | 134,200 | 146,100 | 3,919 | 730.50 |
| 2009-12-03 | 142,000 | 145,700 | 138,100 | 138,100 | 3,058 | 690.50 |
| 2009-12-02 | 148,500 | 149,700 | 140,700 | 140,700 | 2,764 | 703.50 |
| 2009-12-01 | 149,000 | 152,000 | 142,600 | 146,900 | 3,860 | 734.50 |
| 2009-11-30 | 142,000 | 150,000 | 140,400 | 150,000 | 4,675 | 750 |
| 2009-11-27 | 136,000 | 142,800 | 135,200 | 138,000 | 5,182 | 690 |
| 2009-11-26 | 125,900 | 143,500 | 125,900 | 143,000 | 8,773 | 715 |
| 2009-11-25 | 116,000 | 125,700 | 113,800 | 124,100 | 2,625 | 620.50 |
| 2009-11-24 | 130,500 | 134,100 | 118,300 | 120,000 | 3,800 | 600 |
| 2009-11-20 | 111,200 | 133,000 | 111,200 | 130,500 | 5,808 | 652.50 |
| 2009-11-19 | 117,000 | 119,900 | 109,700 | 114,400 | 3,793 | 572 |
| 2009-11-18 | 114,400 | 122,300 | 110,800 | 122,300 | 3,977 | 611.50 |
| 2009-11-17 | 131,900 | 132,800 | 116,500 | 119,400 | 3,289 | 597 |
| 2009-11-16 | 141,000 | 141,000 | 121,200 | 127,900 | 4,487 | 639.50 |
| 2009-11-13 | 150,800 | 153,500 | 135,000 | 135,000 | 3,767 | 675 |
| 2009-11-12 | 159,000 | 160,900 | 156,000 | 156,800 | 1,709 | 784 |
| 2009-11-11 | 163,000 | 168,700 | 155,800 | 162,000 | 1,236 | 810 |
| 2009-11-10 | 169,200 | 177,800 | 163,500 | 163,600 | 2,278 | 818 |
| 2009-11-09 | 158,000 | 172,000 | 156,600 | 169,200 | 2,064 | 846 |
| 2009-11-06 | 158,800 | 165,600 | 154,000 | 156,400 | 2,058 | 782 |
| 2009-11-05 | 169,000 | 169,000 | 158,000 | 158,000 | 1,983 | 790 |
| 2009-11-04 | 173,400 | 176,000 | 168,600 | 169,000 | 1,165 | 845 |
| 2009-11-02 | 167,000 | 176,700 | 166,600 | 176,400 | 971 | 882 |
| 2009-10-30 | 177,000 | 179,800 | 171,200 | 176,000 | 1,024 | 880 |
| 2009-10-29 | 165,000 | 177,500 | 158,600 | 174,300 | 2,560 | 871.50 |
| 2009-10-28 | 181,300 | 182,500 | 165,700 | 167,000 | 3,751 | 835 |
| 2009-10-27 | 182,200 | 188,000 | 180,700 | 181,500 | 1,114 | 907.50 |
| 2009-10-26 | 186,000 | 188,200 | 183,900 | 184,100 | 1,497 | 920.50 |
| 2009-10-23 | 190,000 | 190,000 | 186,500 | 189,000 | 2,139 | 945 |
| 2009-10-22 | 183,300 | 187,900 | 181,800 | 184,800 | 1,747 | 924 |
| 2009-10-21 | 181,100 | 189,800 | 180,300 | 184,000 | 2,575 | 920 |
| 2009-10-20 | 188,000 | 188,800 | 182,500 | 184,700 | 1,828 | 923.50 |
| 2009-10-19 | 194,100 | 194,400 | 183,000 | 183,000 | 4,027 | 915 |
| 2009-10-16 | 197,000 | 198,600 | 187,900 | 195,100 | 3,645 | 975.50 |
| 2009-10-15 | 206,500 | 209,500 | 198,800 | 202,000 | 4,569 | 1,010 |
| 2009-10-14 | 202,000 | 217,500 | 191,700 | 196,500 | 7,296 | 982.50 |
| 2009-10-13 | 191,500 | 201,800 | 188,500 | 201,000 | 4,264 | 1,005 |
| 2009-10-09 | 187,500 | 200,000 | 186,300 | 188,500 | 6,310 | 942.50 |
| 2009-10-08 | 180,000 | 183,900 | 174,000 | 182,500 | 3,517 | 912.50 |
| 2009-10-07 | 165,100 | 179,300 | 165,100 | 177,900 | 3,760 | 889.50 |
| 2009-10-06 | 155,200 | 166,300 | 154,700 | 165,300 | 3,301 | 826.50 |
| 2009-10-05 | 160,600 | 163,700 | 147,500 | 152,800 | 5,426 | 764 |
| 2009-10-02 | 160,000 | 170,000 | 158,200 | 166,200 | 3,869 | 831 |
| 2009-10-01 | 187,500 | 190,000 | 164,700 | 165,500 | 6,444 | 827.50 |
| 2009-09-30 | 201,000 | 202,900 | 186,600 | 189,300 | 4,129 | 946.50 |
| 2009-09-29 | 194,300 | 200,300 | 187,000 | 200,300 | 2,583 | 1,001.50 |
| 2009-09-28 | 190,100 | 194,500 | 185,200 | 190,000 | 2,833 | 950 |
| 2009-09-25 | 202,600 | 216,000 | 196,000 | 196,100 | 8,793 | 980.50 |
| 2009-09-24 | 192,000 | 212,500 | 188,800 | 201,900 | 6,475 | 1,009.50 |
| 2009-09-18 | 186,000 | 192,700 | 182,300 | 187,000 | 3,987 | 935 |
| 2009-09-17 | 180,600 | 186,500 | 178,200 | 180,500 | 2,433 | 902.50 |
| 2009-09-16 | 178,100 | 191,200 | 177,200 | 183,600 | 4,196 | 918 |
| 2009-09-15 | 190,000 | 195,500 | 180,200 | 182,800 | 4,863 | 914 |
| 2009-09-14 | 185,900 | 197,000 | 178,000 | 196,000 | 7,008 | 980 |
| 2009-09-11 | 152,800 | 178,100 | 151,000 | 176,900 | 9,232 | 884.50 |
| 2009-09-10 | 145,100 | 151,600 | 145,000 | 150,000 | 3,411 | 750 |
| 2009-09-09 | 132,000 | 144,000 | 129,100 | 143,800 | 3,475 | 719 |
| 2009-09-08 | 135,500 | 135,500 | 127,500 | 130,500 | 1,057 | 652.50 |
| 2009-09-07 | 139,000 | 139,100 | 126,000 | 134,900 | 2,213 | 674.50 |
| 2009-09-04 | 141,000 | 141,900 | 135,700 | 138,000 | 1,440 | 690 |
| 2009-09-03 | 142,000 | 145,900 | 135,100 | 137,000 | 2,293 | 685 |
| 2009-09-02 | 138,800 | 152,000 | 137,400 | 140,800 | 5,727 | 704 |
| 2009-09-01 | 124,300 | 141,000 | 122,100 | 140,300 | 6,612 | 701.50 |
| 2009-08-31 | 126,000 | 127,100 | 118,000 | 123,700 | 3,089 | 618.50 |
| 2009-08-28 | 114,000 | 127,500 | 112,000 | 118,900 | 7,846 | 594.50 |
| 2009-08-27 | 108,000 | 108,000 | 108,000 | 108,000 | 532 | 540 |
| 2009-08-26 | 95,900 | 98,000 | 95,700 | 98,000 | 218 | 490 |
| 2009-08-25 | 97,200 | 97,200 | 95,500 | 96,900 | 390 | 484.50 |
| 2009-08-24 | 97,100 | 97,800 | 95,800 | 97,000 | 257 | 485 |
| 2009-08-21 | 99,300 | 99,300 | 95,900 | 96,100 | 354 | 480.50 |
| 2009-08-20 | 96,700 | 98,600 | 96,700 | 98,300 | 221 | 491.50 |
| 2009-08-19 | 99,500 | 100,300 | 96,200 | 96,200 | 515 | 481 |
| 2009-08-18 | 96,900 | 102,300 | 96,700 | 99,500 | 775 | 497.50 |
| 2009-08-17 | 105,400 | 108,000 | 99,600 | 99,900 | 2,176 | 499.50 |
| 2009-08-14 | 104,500 | 105,500 | 104,200 | 105,500 | 1,495 | 527.50 |
| 2009-08-13 | 95,000 | 95,500 | 93,900 | 95,500 | 396 | 477.50 |
| 2009-08-12 | 92,100 | 94,400 | 92,000 | 93,500 | 309 | 467.50 |
| 2009-08-11 | 93,200 | 93,500 | 91,500 | 92,400 | 318 | 462 |
| 2009-08-10 | 93,900 | 94,800 | 92,400 | 93,100 | 346 | 465.50 |
| 2009-08-07 | 94,400 | 95,000 | 91,000 | 93,100 | 945 | 465.50 |
| 2009-08-06 | 97,000 | 99,500 | 93,000 | 96,400 | 3,697 | 482 |
| 2009-08-05 | 89,500 | 95,500 | 89,100 | 95,500 | 2,195 | 477.50 |
| 2009-08-04 | 84,700 | 85,900 | 84,700 | 85,500 | 300 | 427.50 |
| 2009-08-03 | 86,500 | 86,500 | 84,700 | 85,700 | 110 | 428.50 |
| 2009-07-31 | 86,800 | 87,000 | 83,800 | 85,400 | 275 | 427 |
| 2009-07-30 | 85,100 | 86,000 | 83,800 | 85,800 | 329 | 429 |
| 2009-07-29 | 86,400 | 86,600 | 85,400 | 85,800 | 100 | 429 |
| 2009-07-28 | 86,000 | 88,200 | 85,900 | 86,500 | 184 | 432.50 |
| 2009-07-27 | 87,300 | 88,400 | 86,100 | 87,000 | 368 | 435 |
| 2009-07-24 | 87,500 | 87,800 | 85,000 | 85,300 | 489 | 426.50 |
| 2009-07-23 | 88,900 | 90,500 | 86,900 | 86,900 | 667 | 434.50 |
| 2009-07-22 | 88,300 | 89,600 | 86,200 | 86,900 | 591 | 434.50 |
| 2009-07-21 | 86,200 | 88,900 | 86,000 | 88,300 | 1,064 | 441.50 |
| 2009-07-17 | 82,500 | 83,800 | 81,600 | 83,200 | 681 | 416 |
| 2009-07-16 | 82,800 | 82,900 | 80,900 | 82,000 | 310 | 410 |
| 2009-07-15 | 79,500 | 81,000 | 78,800 | 80,800 | 400 | 404 |
| 2009-07-14 | 79,200 | 80,000 | 77,600 | 78,500 | 628 | 392.50 |
| 2009-07-13 | 82,400 | 82,500 | 74,000 | 74,200 | 1,141 | 371 |
| 2009-07-10 | 83,000 | 83,700 | 82,500 | 82,800 | 605 | 414 |
| 2009-07-09 | 80,500 | 83,300 | 80,500 | 83,200 | 690 | 416 |
| 2009-07-08 | 82,300 | 82,600 | 81,100 | 81,900 | 489 | 409.50 |
| 2009-07-07 | 82,300 | 84,800 | 82,300 | 83,300 | 604 | 416.50 |
| 2009-07-06 | 79,500 | 83,200 | 78,800 | 82,300 | 645 | 411.50 |
| 2009-07-03 | 79,400 | 80,000 | 78,500 | 79,900 | 740 | 399.50 |
| 2009-07-02 | 83,500 | 83,500 | 80,100 | 80,400 | 772 | 402 |
| 2009-07-01 | 83,500 | 83,900 | 83,200 | 83,900 | 639 | 419.50 |
| 2009-06-30 | 84,100 | 84,600 | 83,700 | 83,700 | 746 | 418.50 |
| 2009-06-29 | 84,800 | 84,800 | 83,400 | 83,800 | 1,240 | 419 |
| 2009-06-26 | 85,300 | 86,200 | 82,800 | 83,800 | 1,335 | 419 |
| 2009-06-25 | 82,500 | 86,700 | 82,500 | 85,300 | 3,189 | 426.50 |
| 2009-06-24 | 91,100 | 91,800 | 90,000 | 90,500 | 2,526 | 452.50 |
| 2009-06-23 | 92,600 | 94,100 | 90,400 | 92,100 | 1,570 | 460.50 |
| 2009-06-22 | 89,800 | 95,000 | 89,600 | 94,100 | 2,374 | 470.50 |
| 2009-06-19 | 89,900 | 90,500 | 89,200 | 89,500 | 698 | 447.50 |
| 2009-06-18 | 90,000 | 90,900 | 89,300 | 89,900 | 827 | 449.50 |
| 2009-06-17 | 90,300 | 91,900 | 89,600 | 90,700 | 1,051 | 453.50 |
| 2009-06-16 | 91,800 | 94,000 | 90,400 | 91,100 | 1,623 | 455.50 |
| 2009-06-15 | 93,000 | 93,300 | 92,000 | 93,300 | 923 | 466.50 |
| 2009-06-12 | 94,100 | 94,500 | 91,600 | 91,800 | 990 | 459 |
| 2009-06-11 | 91,400 | 93,900 | 90,100 | 93,800 | 1,485 | 469 |
| 2009-06-10 | 88,800 | 90,600 | 88,500 | 90,500 | 754 | 452.50 |
| 2009-06-09 | 90,200 | 91,100 | 88,100 | 88,300 | 1,192 | 441.50 |
| 2009-06-08 | 90,600 | 91,200 | 89,400 | 90,100 | 657 | 450.50 |
| 2009-06-05 | 90,000 | 91,500 | 89,400 | 90,000 | 672 | 450 |
| 2009-06-04 | 88,700 | 91,500 | 87,800 | 90,400 | 987 | 452 |
| 2009-06-03 | 91,800 | 91,800 | 88,500 | 89,700 | 1,575 | 448.50 |
| 2009-06-02 | 94,400 | 94,700 | 91,700 | 91,800 | 1,539 | 459 |
| 2009-06-01 | 93,700 | 96,500 | 91,800 | 93,400 | 2,448 | 467 |
| 2009-05-29 | 94,000 | 94,700 | 90,600 | 91,700 | 2,361 | 458.50 |
| 2009-05-28 | 88,000 | 95,000 | 88,000 | 92,000 | 5,111 | 460 |
| 2009-05-27 | 84,800 | 90,500 | 83,700 | 86,500 | 5,131 | 432.50 |
| 2009-05-26 | 83,900 | 84,900 | 80,500 | 83,200 | 12,614 | 416 |
| 2009-05-25 | 74,800 | 76,000 | 73,500 | 74,900 | 579 | 374.50 |
| 2009-05-22 | 75,100 | 75,200 | 72,600 | 73,500 | 325 | 367.50 |
| 2009-05-21 | 76,800 | 76,800 | 74,000 | 75,000 | 634 | 375 |
| 2009-05-20 | 75,700 | 79,000 | 75,700 | 77,600 | 429 | 388 |
| 2009-05-19 | 77,100 | 78,000 | 75,600 | 76,100 | 497 | 380.50 |
| 2009-05-18 | 80,000 | 80,000 | 75,000 | 77,400 | 1,010 | 387 |
| 2009-05-15 | 83,800 | 89,800 | 80,100 | 81,000 | 3,429 | 405 |
| 2009-05-14 | 74,900 | 84,800 | 73,200 | 84,800 | 1,984 | 424 |
| 2009-05-13 | 74,000 | 75,200 | 73,600 | 74,800 | 165 | 374 |
| 2009-05-12 | 75,400 | 76,300 | 73,300 | 73,300 | 364 | 366.50 |
| 2009-05-11 | 70,200 | 76,400 | 70,200 | 75,200 | 770 | 376 |
| 2009-05-08 | 68,900 | 71,000 | 68,900 | 70,000 | 258 | 350 |
| 2009-05-07 | 72,600 | 72,700 | 70,100 | 70,200 | 312 | 351 |
| 2009-05-01 | 73,400 | 73,500 | 71,700 | 72,900 | 277 | 364.50 |
| 2009-04-30 | 72,000 | 74,000 | 70,200 | 73,200 | 435 | 366 |
| 2009-04-28 | 73,200 | 74,000 | 71,800 | 72,500 | 333 | 362.50 |
| 2009-04-27 | 73,600 | 76,000 | 72,900 | 74,200 | 308 | 371 |
| 2009-04-24 | 75,800 | 77,700 | 72,700 | 73,600 | 764 | 368 |
| 2009-04-23 | 68,300 | 73,800 | 66,000 | 73,800 | 1,556 | 369 |
| 2009-04-22 | 65,900 | 69,400 | 65,900 | 68,800 | 1,399 | 344 |
| 2009-04-21 | 63,300 | 64,400 | 63,000 | 64,400 | 164 | 322 |
| 2009-04-20 | 61,600 | 64,800 | 61,500 | 64,700 | 304 | 323.50 |
| 2009-04-17 | 62,500 | 62,800 | 61,900 | 61,900 | 94 | 309.50 |
| 2009-04-16 | 63,500 | 65,400 | 61,000 | 62,000 | 305 | 310 |
| 2009-04-15 | 63,000 | 64,200 | 62,500 | 64,000 | 212 | 320 |
| 2009-04-14 | 63,800 | 63,800 | 61,700 | 63,000 | 110 | 315 |
| 2009-04-13 | 63,100 | 63,800 | 62,500 | 63,800 | 260 | 319 |
| 2009-04-10 | 62,500 | 63,900 | 62,000 | 62,100 | 316 | 310.50 |
| 2009-04-09 | 60,100 | 62,700 | 60,000 | 62,500 | 192 | 312.50 |
| 2009-04-08 | 62,500 | 63,000 | 59,100 | 59,600 | 406 | 298 |
| 2009-04-07 | 66,700 | 66,700 | 62,600 | 62,700 | 363 | 313.50 |
| 2009-04-06 | 67,700 | 68,800 | 66,000 | 66,300 | 341 | 331.50 |
| 2009-04-03 | 67,500 | 67,900 | 66,300 | 67,100 | 218 | 335.50 |
| 2009-04-02 | 67,300 | 67,800 | 64,500 | 66,500 | 253 | 332.50 |
| 2009-04-01 | 64,800 | 66,400 | 63,000 | 66,400 | 219 | 332 |
| 2009-03-31 | 67,200 | 68,000 | 64,200 | 65,300 | 362 | 326.50 |
| 2009-03-30 | 65,500 | 70,400 | 65,500 | 68,700 | 979 | 343.50 |
| 2009-03-27 | 61,900 | 65,400 | 61,300 | 65,400 | 541 | 327 |
| 2009-03-26 | 59,100 | 60,400 | 58,000 | 60,400 | 434 | 302 |
| 2009-03-25 | 57,000 | 58,800 | 55,800 | 57,100 | 384 | 285.50 |
| 2009-03-24 | 55,800 | 57,200 | 55,000 | 56,200 | 254 | 281 |
| 2009-03-23 | 53,600 | 55,000 | 53,000 | 55,000 | 198 | 275 |
| 2009-03-19 | 55,000 | 55,400 | 53,800 | 53,900 | 205 | 269.50 |
| 2009-03-18 | 54,700 | 56,200 | 54,600 | 55,000 | 303 | 275 |
| 2009-03-17 | 58,100 | 58,100 | 54,100 | 54,100 | 327 | 270.50 |
| 2009-03-16 | 55,600 | 58,000 | 55,600 | 58,000 | 247 | 290 |
| 2009-03-13 | 53,900 | 56,800 | 53,600 | 54,600 | 276 | 273 |
| 2009-03-12 | 58,200 | 58,800 | 52,900 | 52,900 | 473 | 264.50 |
| 2009-03-11 | 54,100 | 57,700 | 54,100 | 57,700 | 398 | 288.50 |
| 2009-03-10 | 52,800 | 54,500 | 50,500 | 52,700 | 390 | 263.50 |
| 2009-03-09 | 57,600 | 57,700 | 53,500 | 55,000 | 325 | 275 |
| 2009-03-06 | 58,500 | 58,900 | 57,000 | 57,600 | 312 | 288 |
| 2009-03-05 | 58,200 | 60,000 | 58,000 | 60,000 | 428 | 300 |
| 2009-03-04 | 60,000 | 60,400 | 56,700 | 57,500 | 342 | 287.50 |
| 2009-03-03 | 61,000 | 62,600 | 60,300 | 60,300 | 245 | 301.50 |
| 2009-03-02 | 65,000 | 65,000 | 63,500 | 63,500 | 216 | 317.50 |
| 2009-02-27 | 68,000 | 68,200 | 66,300 | 66,500 | 120 | 332.50 |
| 2009-02-26 | 70,300 | 70,300 | 68,300 | 68,300 | 76 | 341.50 |
| 2009-02-25 | 70,000 | 70,100 | 67,600 | 69,800 | 274 | 349 |
| 2009-02-24 | 66,500 | 68,000 | 65,500 | 68,000 | 67 | 340 |
| 2009-02-23 | 67,000 | 67,000 | 64,500 | 67,000 | 136 | 335 |
| 2009-02-20 | 67,800 | 67,800 | 66,000 | 66,500 | 157 | 332.50 |
| 2009-02-19 | 65,000 | 68,000 | 65,000 | 67,300 | 128 | 336.50 |
| 2009-02-18 | 63,000 | 66,200 | 62,000 | 64,500 | 167 | 322.50 |
| 2009-02-17 | 69,900 | 70,000 | 62,200 | 63,500 | 557 | 317.50 |
| 2009-02-16 | 70,800 | 71,500 | 70,300 | 70,300 | 181 | 351.50 |
| 2009-02-13 | 72,000 | 73,000 | 70,700 | 71,000 | 176 | 355 |
| 2009-02-12 | 71,800 | 72,500 | 69,900 | 71,000 | 361 | 355 |
| 2009-02-10 | 70,600 | 73,400 | 70,600 | 71,800 | 357 | 359 |
| 2009-02-09 | 72,000 | 75,700 | 70,000 | 70,600 | 1,184 | 353 |
| 2009-02-06 | 76,000 | 76,000 | 76,000 | 76,000 | 145 | 380 |
| 2009-02-05 | 89,000 | 89,800 | 84,500 | 86,000 | 918 | 430 |
| 2009-02-04 | 87,300 | 91,500 | 86,000 | 90,000 | 1,629 | 450 |
| 2009-02-03 | 83,900 | 91,200 | 82,300 | 88,100 | 1,844 | 440.50 |
| 2009-02-02 | 84,200 | 91,000 | 83,400 | 84,000 | 1,342 | 420 |
| 2009-01-30 | 77,200 | 83,100 | 77,100 | 82,500 | 860 | 412.50 |
| 2009-01-29 | 76,700 | 78,000 | 76,100 | 78,000 | 91 | 390 |
| 2009-01-28 | 77,300 | 77,300 | 75,000 | 75,700 | 102 | 378.50 |
| 2009-01-27 | 74,600 | 77,500 | 74,600 | 77,300 | 115 | 386.50 |
| 2009-01-26 | 77,200 | 78,900 | 74,500 | 74,500 | 389 | 372.50 |
| 2009-01-23 | 77,000 | 77,800 | 76,300 | 76,300 | 144 | 381.50 |
| 2009-01-22 | 75,100 | 77,000 | 74,200 | 76,000 | 192 | 380 |
| 2009-01-21 | 75,200 | 75,700 | 73,600 | 75,700 | 174 | 378.50 |
| 2009-01-20 | 76,500 | 79,600 | 75,200 | 75,700 | 108 | 378.50 |
| 2009-01-19 | 79,200 | 80,000 | 74,400 | 76,800 | 113 | 384 |
| 2009-01-16 | 76,800 | 78,700 | 76,300 | 78,200 | 330 | 391 |
| 2009-01-15 | 74,800 | 77,000 | 73,100 | 76,400 | 290 | 382 |
| 2009-01-14 | 76,600 | 76,600 | 73,000 | 75,200 | 241 | 376 |
| 2009-01-13 | 75,000 | 76,000 | 74,300 | 74,600 | 191 | 373 |
| 2009-01-09 | 75,500 | 78,800 | 74,300 | 77,000 | 204 | 385 |
| 2009-01-08 | 74,500 | 76,000 | 74,300 | 75,100 | 315 | 375.50 |
| 2009-01-07 | 76,200 | 77,000 | 74,400 | 75,400 | 261 | 377 |
| 2009-01-06 | 76,300 | 78,900 | 75,000 | 77,000 | 536 | 385 |
| 2009-01-05 | 80,000 | 80,200 | 77,200 | 77,300 | 214 | 386.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
