4829 日本エンタープライズ(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 | 6,370 | 6,400 | 6,290 | 6,400 | 161 | 64 |
| 2009-12-29 | 6,330 | 6,500 | 6,100 | 6,380 | 210 | 63.80 |
| 2009-12-28 | 6,630 | 6,630 | 6,480 | 6,520 | 45 | 65.20 |
| 2009-12-25 | 6,480 | 6,500 | 6,340 | 6,480 | 163 | 64.80 |
| 2009-12-24 | 6,450 | 6,480 | 6,330 | 6,480 | 82 | 64.80 |
| 2009-12-22 | 6,280 | 6,580 | 6,280 | 6,550 | 177 | 65.50 |
| 2009-12-21 | 6,350 | 6,550 | 6,190 | 6,380 | 260 | 63.80 |
| 2009-12-18 | 6,490 | 6,510 | 6,250 | 6,470 | 154 | 64.70 |
| 2009-12-17 | 6,150 | 6,500 | 6,120 | 6,390 | 212 | 63.90 |
| 2009-12-16 | 6,240 | 6,250 | 6,070 | 6,220 | 152 | 62.20 |
| 2009-12-15 | 6,200 | 6,250 | 6,100 | 6,250 | 73 | 62.50 |
| 2009-12-14 | 6,300 | 6,300 | 6,100 | 6,250 | 122 | 62.50 |
| 2009-12-11 | 6,110 | 6,300 | 6,100 | 6,300 | 73 | 63 |
| 2009-12-10 | 6,200 | 6,300 | 6,100 | 6,160 | 51 | 61.60 |
| 2009-12-09 | 6,250 | 6,300 | 6,100 | 6,300 | 92 | 63 |
| 2009-12-08 | 6,050 | 6,300 | 6,050 | 6,240 | 455 | 62.40 |
| 2009-12-07 | 6,050 | 6,100 | 6,040 | 6,050 | 141 | 60.50 |
| 2009-12-04 | 6,110 | 6,180 | 6,050 | 6,080 | 113 | 60.80 |
| 2009-12-03 | 6,170 | 6,300 | 6,060 | 6,140 | 189 | 61.40 |
| 2009-12-02 | 6,300 | 6,370 | 6,150 | 6,170 | 89 | 61.70 |
| 2009-12-01 | 5,980 | 6,300 | 5,880 | 6,200 | 216 | 62 |
| 2009-11-30 | 5,910 | 6,090 | 5,820 | 6,080 | 72 | 60.80 |
| 2009-11-27 | 5,780 | 6,130 | 5,780 | 5,900 | 126 | 59 |
| 2009-11-26 | 5,700 | 6,250 | 5,700 | 6,180 | 210 | 61.80 |
| 2009-11-25 | 6,300 | 6,400 | 6,250 | 6,300 | 72 | 63 |
| 2009-11-24 | 6,270 | 6,550 | 6,230 | 6,500 | 176 | 65 |
| 2009-11-20 | 6,220 | 6,450 | 6,100 | 6,450 | 45 | 64.50 |
| 2009-11-19 | 6,650 | 6,650 | 6,200 | 6,210 | 152 | 62.10 |
| 2009-11-18 | 6,900 | 6,900 | 6,440 | 6,440 | 200 | 64.40 |
| 2009-11-17 | 6,780 | 7,150 | 6,700 | 6,900 | 164 | 69 |
| 2009-11-16 | 7,300 | 7,350 | 6,840 | 6,850 | 551 | 68.50 |
| 2009-11-13 | 6,400 | 7,090 | 6,400 | 7,090 | 731 | 70.90 |
| 2009-11-12 | 6,500 | 6,500 | 6,150 | 6,400 | 144 | 64 |
| 2009-11-11 | 6,600 | 6,600 | 6,300 | 6,530 | 304 | 65.30 |
| 2009-11-10 | 6,500 | 6,580 | 6,400 | 6,500 | 20 | 65 |
| 2009-11-09 | 6,280 | 6,490 | 6,280 | 6,490 | 61 | 64.90 |
| 2009-11-06 | 6,500 | 6,500 | 6,400 | 6,480 | 60 | 64.80 |
| 2009-11-05 | 6,640 | 6,640 | 6,430 | 6,500 | 40 | 65 |
| 2009-11-04 | 6,750 | 6,750 | 6,400 | 6,640 | 171 | 66.40 |
| 2009-11-02 | 6,800 | 6,880 | 6,550 | 6,550 | 107 | 65.50 |
| 2009-10-30 | 6,600 | 6,740 | 6,570 | 6,570 | 70 | 65.70 |
| 2009-10-29 | 6,660 | 6,700 | 6,500 | 6,610 | 145 | 66.10 |
| 2009-10-28 | 6,780 | 6,780 | 6,650 | 6,660 | 66 | 66.60 |
| 2009-10-27 | 6,780 | 6,780 | 6,700 | 6,710 | 95 | 67.10 |
| 2009-10-26 | 6,860 | 6,860 | 6,750 | 6,820 | 25 | 68.20 |
| 2009-10-23 | 6,760 | 6,880 | 6,760 | 6,880 | 89 | 68.80 |
| 2009-10-22 | 6,790 | 6,830 | 6,750 | 6,750 | 159 | 67.50 |
| 2009-10-21 | 6,810 | 6,830 | 6,780 | 6,800 | 92 | 68 |
| 2009-10-20 | 6,870 | 6,900 | 6,800 | 6,850 | 169 | 68.50 |
| 2009-10-19 | 6,820 | 6,870 | 6,800 | 6,870 | 217 | 68.70 |
| 2009-10-16 | 6,990 | 7,010 | 6,900 | 7,000 | 91 | 70 |
| 2009-10-15 | 6,890 | 7,010 | 6,840 | 6,990 | 139 | 69.90 |
| 2009-10-14 | 6,850 | 6,920 | 6,840 | 6,920 | 36 | 69.20 |
| 2009-10-13 | 6,800 | 7,000 | 6,740 | 6,850 | 165 | 68.50 |
| 2009-10-09 | 6,970 | 7,110 | 6,970 | 7,000 | 48 | 70 |
| 2009-10-08 | 7,190 | 7,190 | 7,030 | 7,100 | 39 | 71 |
| 2009-10-07 | 7,230 | 7,250 | 7,100 | 7,130 | 84 | 71.30 |
| 2009-10-06 | 6,850 | 7,240 | 6,800 | 7,150 | 147 | 71.50 |
| 2009-10-05 | 6,790 | 6,990 | 6,790 | 6,850 | 59 | 68.50 |
| 2009-10-02 | 7,080 | 7,100 | 6,900 | 7,070 | 124 | 70.70 |
| 2009-10-01 | 7,270 | 7,270 | 7,170 | 7,180 | 178 | 71.80 |
| 2009-09-30 | 7,010 | 7,290 | 7,000 | 7,170 | 84 | 71.70 |
| 2009-09-29 | 6,850 | 7,090 | 6,850 | 7,010 | 34 | 70.10 |
| 2009-09-28 | 7,020 | 7,170 | 6,950 | 6,950 | 93 | 69.50 |
| 2009-09-25 | 7,300 | 7,300 | 7,120 | 7,280 | 32 | 72.80 |
| 2009-09-24 | 7,000 | 7,400 | 7,000 | 7,290 | 215 | 72.90 |
| 2009-09-18 | 7,060 | 7,190 | 7,030 | 7,100 | 218 | 71 |
| 2009-09-17 | 7,000 | 7,200 | 6,910 | 7,160 | 190 | 71.60 |
| 2009-09-16 | 7,160 | 7,220 | 7,100 | 7,100 | 122 | 71 |
| 2009-09-15 | 7,230 | 7,230 | 7,120 | 7,230 | 56 | 72.30 |
| 2009-09-14 | 7,290 | 7,350 | 7,230 | 7,260 | 26 | 72.60 |
| 2009-09-11 | 7,280 | 7,380 | 7,260 | 7,260 | 52 | 72.60 |
| 2009-09-10 | 7,380 | 7,380 | 7,380 | 7,380 | 3 | 73.80 |
| 2009-09-09 | 7,300 | 7,400 | 7,240 | 7,400 | 56 | 74 |
| 2009-09-08 | 7,290 | 7,480 | 7,130 | 7,480 | 58 | 74.80 |
| 2009-09-07 | 7,280 | 7,280 | 7,250 | 7,270 | 31 | 72.70 |
| 2009-09-04 | 7,200 | 7,250 | 7,150 | 7,240 | 88 | 72.40 |
| 2009-09-03 | 7,390 | 7,390 | 7,100 | 7,200 | 132 | 72 |
| 2009-09-02 | 7,500 | 7,500 | 7,260 | 7,400 | 174 | 74 |
| 2009-09-01 | 7,390 | 7,400 | 7,350 | 7,400 | 210 | 74 |
| 2009-08-31 | 7,400 | 7,440 | 7,280 | 7,400 | 170 | 74 |
| 2009-08-28 | 7,480 | 7,480 | 7,400 | 7,460 | 104 | 74.60 |
| 2009-08-27 | 7,370 | 7,500 | 7,350 | 7,470 | 60 | 74.70 |
| 2009-08-26 | 7,380 | 7,380 | 7,300 | 7,350 | 108 | 73.50 |
| 2009-08-25 | 7,290 | 7,340 | 7,210 | 7,340 | 169 | 73.40 |
| 2009-08-24 | 7,180 | 7,400 | 7,180 | 7,210 | 129 | 72.10 |
| 2009-08-21 | 7,260 | 7,260 | 7,180 | 7,180 | 23 | 71.80 |
| 2009-08-20 | 7,210 | 7,270 | 7,150 | 7,260 | 130 | 72.60 |
| 2009-08-19 | 7,220 | 7,290 | 7,200 | 7,250 | 132 | 72.50 |
| 2009-08-18 | 7,420 | 7,480 | 7,210 | 7,300 | 210 | 73 |
| 2009-08-17 | 7,520 | 7,570 | 7,420 | 7,570 | 104 | 75.70 |
| 2009-08-14 | 7,590 | 7,600 | 7,430 | 7,560 | 160 | 75.60 |
| 2009-08-13 | 7,590 | 7,640 | 7,380 | 7,590 | 407 | 75.90 |
| 2009-08-12 | 7,600 | 7,600 | 7,450 | 7,590 | 114 | 75.90 |
| 2009-08-11 | 7,280 | 7,610 | 7,200 | 7,600 | 183 | 76 |
| 2009-08-10 | 7,330 | 7,330 | 7,200 | 7,250 | 307 | 72.50 |
| 2009-08-07 | 7,330 | 7,470 | 7,200 | 7,230 | 273 | 72.30 |
| 2009-08-06 | 7,290 | 7,420 | 7,290 | 7,410 | 274 | 74.10 |
| 2009-08-05 | 7,570 | 7,680 | 7,570 | 7,590 | 80 | 75.90 |
| 2009-08-04 | 7,920 | 7,930 | 7,400 | 7,770 | 210 | 77.70 |
| 2009-08-03 | 7,900 | 7,930 | 7,770 | 7,930 | 273 | 79.30 |
| 2009-07-31 | 7,300 | 7,770 | 7,300 | 7,770 | 331 | 77.70 |
| 2009-07-30 | 7,300 | 7,340 | 7,220 | 7,280 | 100 | 72.80 |
| 2009-07-29 | 7,200 | 7,250 | 7,200 | 7,250 | 33 | 72.50 |
| 2009-07-28 | 7,230 | 7,290 | 7,200 | 7,270 | 93 | 72.70 |
| 2009-07-27 | 7,230 | 7,360 | 7,220 | 7,310 | 113 | 73.10 |
| 2009-07-24 | 7,340 | 7,340 | 7,200 | 7,320 | 119 | 73.20 |
| 2009-07-23 | 7,210 | 7,260 | 7,100 | 7,260 | 142 | 72.60 |
| 2009-07-22 | 7,260 | 7,370 | 7,240 | 7,240 | 104 | 72.40 |
| 2009-07-21 | 7,310 | 7,490 | 7,190 | 7,400 | 353 | 74 |
| 2009-07-17 | 7,700 | 7,700 | 7,070 | 7,690 | 170 | 76.90 |
| 2009-07-16 | 7,790 | 7,840 | 7,350 | 7,650 | 387 | 76.50 |
| 2009-07-15 | 7,100 | 7,600 | 7,040 | 7,590 | 133 | 75.90 |
| 2009-07-14 | 6,910 | 7,300 | 6,910 | 7,200 | 177 | 72 |
| 2009-07-13 | 6,900 | 7,260 | 6,900 | 7,000 | 322 | 70 |
| 2009-07-10 | 7,310 | 7,420 | 7,050 | 7,260 | 146 | 72.60 |
| 2009-07-09 | 7,250 | 7,600 | 7,050 | 7,400 | 322 | 74 |
| 2009-07-08 | 8,050 | 8,050 | 7,500 | 7,950 | 306 | 79.50 |
| 2009-07-07 | 8,000 | 8,260 | 8,000 | 8,150 | 202 | 81.50 |
| 2009-07-06 | 8,410 | 8,410 | 8,050 | 8,320 | 367 | 83.20 |
| 2009-07-03 | 8,470 | 8,470 | 8,300 | 8,400 | 143 | 84 |
| 2009-07-02 | 8,550 | 8,550 | 8,360 | 8,510 | 178 | 85.10 |
| 2009-07-01 | 8,550 | 8,550 | 8,400 | 8,540 | 130 | 85.40 |
| 2009-06-30 | 8,660 | 8,670 | 8,260 | 8,550 | 171 | 85.50 |
| 2009-06-29 | 8,690 | 8,690 | 8,260 | 8,470 | 173 | 84.70 |
| 2009-06-26 | 8,310 | 8,650 | 8,210 | 8,500 | 347 | 85 |
| 2009-06-25 | 8,210 | 8,310 | 8,200 | 8,310 | 51 | 83.10 |
| 2009-06-24 | 8,100 | 8,430 | 8,060 | 8,350 | 221 | 83.50 |
| 2009-06-23 | 8,300 | 8,510 | 8,200 | 8,500 | 243 | 85 |
| 2009-06-22 | 8,410 | 8,500 | 8,320 | 8,500 | 186 | 85 |
| 2009-06-19 | 8,360 | 8,890 | 8,350 | 8,500 | 238 | 85 |
| 2009-06-18 | 8,410 | 8,610 | 8,370 | 8,560 | 97 | 85.60 |
| 2009-06-17 | 8,520 | 8,640 | 8,330 | 8,600 | 142 | 86 |
| 2009-06-16 | 8,500 | 8,650 | 8,480 | 8,620 | 292 | 86.20 |
| 2009-06-15 | 8,560 | 9,000 | 8,480 | 8,780 | 445 | 87.80 |
| 2009-06-12 | 8,850 | 9,000 | 8,300 | 8,660 | 387 | 86.60 |
| 2009-06-11 | 8,550 | 9,280 | 8,400 | 8,750 | 1,023 | 87.50 |
| 2009-06-10 | 8,000 | 8,500 | 8,000 | 8,420 | 634 | 84.20 |
| 2009-06-09 | 8,500 | 8,800 | 8,450 | 8,500 | 540 | 85 |
| 2009-06-08 | 8,950 | 8,950 | 8,550 | 8,900 | 1,469 | 89 |
| 2009-06-05 | 8,520 | 9,320 | 8,420 | 8,850 | 5,093 | 88.50 |
| 2009-06-04 | 7,620 | 8,320 | 7,600 | 8,320 | 1,160 | 83.20 |
| 2009-06-03 | 6,420 | 7,320 | 6,000 | 7,320 | 2,181 | 73.20 |
| 2009-06-02 | 6,100 | 6,320 | 6,080 | 6,320 | 597 | 63.20 |
| 2009-06-01 | 6,010 | 6,090 | 5,930 | 6,040 | 453 | 60.40 |
| 2009-05-29 | 6,000 | 6,080 | 5,890 | 6,020 | 432 | 60.20 |
| 2009-05-28 | 5,850 | 6,030 | 5,820 | 6,020 | 175 | 60.20 |
| 2009-05-27 | 6,030 | 6,030 | 5,840 | 6,000 | 303 | 60 |
| 2009-05-26 | 5,680 | 5,860 | 5,680 | 5,850 | 1,288 | 58.50 |
| 2009-05-25 | 6,000 | 6,240 | 6,000 | 6,110 | 1,059 | 61.10 |
| 2009-05-22 | 5,890 | 6,280 | 5,790 | 6,040 | 755 | 60.40 |
| 2009-05-21 | 6,480 | 6,480 | 5,790 | 5,790 | 620 | 57.90 |
| 2009-05-20 | 6,450 | 6,650 | 6,450 | 6,480 | 170 | 64.80 |
| 2009-05-19 | 6,840 | 6,840 | 6,540 | 6,550 | 252 | 65.50 |
| 2009-05-18 | 6,200 | 6,850 | 6,200 | 6,850 | 827 | 68.50 |
| 2009-05-15 | 6,100 | 6,250 | 6,100 | 6,110 | 468 | 61.10 |
| 2009-05-14 | 6,500 | 6,500 | 6,230 | 6,300 | 615 | 63 |
| 2009-05-13 | 7,100 | 7,100 | 6,600 | 6,690 | 752 | 66.90 |
| 2009-05-12 | 6,530 | 7,230 | 6,500 | 7,100 | 1,124 | 71 |
| 2009-05-11 | 7,170 | 7,360 | 6,560 | 6,930 | 2,715 | 69.30 |
| 2009-05-08 | 5,370 | 6,370 | 5,370 | 6,370 | 2,114 | 63.70 |
| 2009-05-07 | 5,370 | 5,370 | 5,370 | 5,370 | 366 | 53.70 |
| 2009-05-01 | 4,800 | 4,990 | 4,700 | 4,870 | 586 | 48.70 |
| 2009-04-30 | 4,570 | 4,630 | 4,540 | 4,600 | 190 | 46 |
| 2009-04-28 | 4,700 | 4,710 | 4,520 | 4,530 | 272 | 45.30 |
| 2009-04-27 | 4,610 | 4,670 | 4,590 | 4,670 | 162 | 46.70 |
| 2009-04-24 | 4,600 | 4,640 | 4,600 | 4,600 | 103 | 46 |
| 2009-04-23 | 4,600 | 4,600 | 4,420 | 4,600 | 167 | 46 |
| 2009-04-22 | 4,620 | 4,640 | 4,500 | 4,600 | 105 | 46 |
| 2009-04-21 | 4,650 | 4,670 | 4,480 | 4,610 | 295 | 46.10 |
| 2009-04-20 | 4,940 | 4,950 | 4,750 | 4,840 | 184 | 48.40 |
| 2009-04-17 | 4,920 | 4,980 | 4,870 | 4,910 | 129 | 49.10 |
| 2009-04-16 | 4,860 | 4,990 | 4,800 | 4,940 | 437 | 49.40 |
| 2009-04-15 | 4,850 | 4,850 | 4,670 | 4,760 | 196 | 47.60 |
| 2009-04-14 | 4,750 | 4,990 | 4,680 | 4,850 | 286 | 48.50 |
| 2009-04-13 | 4,550 | 4,900 | 4,520 | 4,800 | 632 | 48 |
| 2009-04-10 | 4,540 | 4,670 | 4,510 | 4,520 | 376 | 45.20 |
| 2009-04-09 | 4,600 | 4,710 | 4,600 | 4,690 | 255 | 46.90 |
| 2009-04-08 | 4,640 | 4,690 | 4,510 | 4,640 | 196 | 46.40 |
| 2009-04-07 | 4,750 | 4,750 | 4,590 | 4,690 | 299 | 46.90 |
| 2009-04-06 | 4,660 | 4,900 | 4,630 | 4,700 | 654 | 47 |
| 2009-04-03 | 4,560 | 4,710 | 4,470 | 4,510 | 537 | 45.10 |
| 2009-04-02 | 4,410 | 4,610 | 4,350 | 4,610 | 682 | 46.10 |
| 2009-04-01 | 4,360 | 4,370 | 4,310 | 4,310 | 206 | 43.10 |
| 2009-03-31 | 4,400 | 4,400 | 4,210 | 4,210 | 427 | 42.10 |
| 2009-03-30 | 4,180 | 4,250 | 4,000 | 4,200 | 302 | 42 |
| 2009-03-27 | 4,180 | 4,190 | 4,090 | 4,130 | 84 | 41.30 |
| 2009-03-26 | 4,060 | 4,200 | 4,040 | 4,180 | 132 | 41.80 |
| 2009-03-25 | 3,980 | 4,080 | 3,980 | 4,060 | 88 | 40.60 |
| 2009-03-24 | 4,060 | 4,080 | 4,000 | 4,080 | 80 | 40.80 |
| 2009-03-23 | 4,000 | 4,090 | 3,960 | 4,080 | 183 | 40.80 |
| 2009-03-19 | 4,030 | 4,080 | 3,950 | 4,060 | 146 | 40.60 |
| 2009-03-18 | 4,070 | 4,200 | 4,050 | 4,180 | 67 | 41.80 |
| 2009-03-17 | 4,000 | 4,100 | 4,000 | 4,060 | 45 | 40.60 |
| 2009-03-16 | 4,050 | 4,050 | 3,960 | 3,970 | 48 | 39.70 |
| 2009-03-13 | 4,050 | 4,090 | 4,050 | 4,090 | 13 | 40.90 |
| 2009-03-12 | 4,080 | 4,130 | 4,080 | 4,100 | 14 | 41 |
| 2009-03-11 | 4,090 | 4,130 | 3,940 | 4,130 | 66 | 41.30 |
| 2009-03-10 | 3,910 | 4,010 | 3,870 | 3,990 | 47 | 39.90 |
| 2009-03-09 | 4,020 | 4,020 | 3,800 | 4,010 | 129 | 40.10 |
| 2009-03-06 | 4,240 | 4,240 | 4,030 | 4,070 | 89 | 40.70 |
| 2009-03-05 | 4,170 | 4,250 | 4,100 | 4,190 | 154 | 41.90 |
| 2009-03-04 | 4,010 | 4,120 | 4,000 | 4,120 | 136 | 41.20 |
| 2009-03-03 | 3,900 | 4,000 | 3,880 | 4,000 | 132 | 40 |
| 2009-03-02 | 4,050 | 4,050 | 3,750 | 3,800 | 218 | 38 |
| 2009-02-27 | 3,930 | 3,990 | 3,880 | 3,900 | 52 | 39 |
| 2009-02-26 | 3,870 | 3,910 | 3,820 | 3,910 | 75 | 39.10 |
| 2009-02-25 | 3,700 | 3,890 | 3,630 | 3,890 | 101 | 38.90 |
| 2009-02-24 | 3,760 | 3,800 | 3,620 | 3,620 | 193 | 36.20 |
| 2009-02-23 | 3,810 | 3,900 | 3,700 | 3,900 | 211 | 39 |
| 2009-02-20 | 3,800 | 3,860 | 3,610 | 3,660 | 548 | 36.60 |
| 2009-02-19 | 3,700 | 3,850 | 3,700 | 3,710 | 298 | 37.10 |
| 2009-02-18 | 3,900 | 4,000 | 3,900 | 4,000 | 46 | 40 |
| 2009-02-17 | 4,170 | 4,170 | 3,950 | 3,950 | 361 | 39.50 |
| 2009-02-16 | 3,620 | 3,840 | 3,600 | 3,820 | 132 | 38.20 |
| 2009-02-13 | 3,580 | 3,700 | 3,400 | 3,610 | 570 | 36.10 |
| 2009-02-12 | 4,080 | 4,080 | 3,600 | 3,780 | 437 | 37.80 |
| 2009-02-10 | 4,020 | 4,100 | 4,020 | 4,030 | 65 | 40.30 |
| 2009-02-09 | 4,080 | 4,100 | 4,000 | 4,030 | 103 | 40.30 |
| 2009-02-06 | 4,060 | 4,120 | 4,000 | 4,120 | 203 | 41.20 |
| 2009-02-05 | 4,100 | 4,150 | 4,050 | 4,070 | 81 | 40.70 |
| 2009-02-04 | 4,170 | 4,170 | 4,060 | 4,090 | 93 | 40.90 |
| 2009-02-03 | 4,170 | 4,210 | 4,050 | 4,200 | 125 | 42 |
| 2009-02-02 | 4,160 | 4,170 | 4,050 | 4,070 | 256 | 40.70 |
| 2009-01-30 | 4,040 | 4,100 | 4,030 | 4,060 | 86 | 40.60 |
| 2009-01-29 | 4,100 | 4,130 | 4,040 | 4,090 | 165 | 40.90 |
| 2009-01-28 | 4,160 | 4,160 | 4,110 | 4,130 | 78 | 41.30 |
| 2009-01-27 | 4,130 | 4,160 | 4,100 | 4,160 | 168 | 41.60 |
| 2009-01-26 | 4,150 | 4,170 | 4,120 | 4,120 | 158 | 41.20 |
| 2009-01-23 | 4,210 | 4,210 | 4,140 | 4,140 | 99 | 41.40 |
| 2009-01-22 | 4,220 | 4,220 | 4,180 | 4,210 | 111 | 42.10 |
| 2009-01-21 | 4,160 | 4,240 | 4,160 | 4,210 | 131 | 42.10 |
| 2009-01-20 | 4,410 | 4,410 | 4,200 | 4,310 | 230 | 43.10 |
| 2009-01-19 | 4,390 | 4,410 | 4,350 | 4,400 | 170 | 44 |
| 2009-01-16 | 4,500 | 4,500 | 4,360 | 4,390 | 109 | 43.90 |
| 2009-01-15 | 4,740 | 4,740 | 4,370 | 4,410 | 491 | 44.10 |
| 2009-01-14 | 4,490 | 4,790 | 4,360 | 4,540 | 718 | 45.40 |
| 2009-01-13 | 4,310 | 4,350 | 4,280 | 4,290 | 212 | 42.90 |
| 2009-01-09 | 4,360 | 4,440 | 4,320 | 4,370 | 138 | 43.70 |
| 2009-01-08 | 4,430 | 4,490 | 4,380 | 4,390 | 118 | 43.90 |
| 2009-01-07 | 4,450 | 4,600 | 4,420 | 4,580 | 181 | 45.80 |
| 2009-01-06 | 4,480 | 4,500 | 4,360 | 4,500 | 280 | 45 |
| 2009-01-05 | 4,590 | 4,590 | 4,400 | 4,430 | 173 | 44.30 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-11-25]1株→2株 [2004-11-25]1株→10株 [2001-11-27]1株→2株
