4839 (株)WOWOW 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 | 169,000 | 170,000 | 168,500 | 168,500 | 42 | 842.50 |
| 2009-12-29 | 169,000 | 171,000 | 168,500 | 168,500 | 54 | 842.50 |
| 2009-12-28 | 162,400 | 171,800 | 162,400 | 168,500 | 156 | 842.50 |
| 2009-12-25 | 164,000 | 164,000 | 162,100 | 162,200 | 18 | 811 |
| 2009-12-24 | 161,500 | 164,300 | 161,500 | 162,900 | 78 | 814.50 |
| 2009-12-22 | 163,100 | 165,400 | 161,600 | 161,700 | 47 | 808.50 |
| 2009-12-21 | 164,000 | 165,800 | 164,000 | 164,300 | 103 | 821.50 |
| 2009-12-18 | 163,000 | 164,500 | 162,000 | 164,400 | 70 | 822 |
| 2009-12-17 | 163,800 | 165,000 | 162,000 | 162,000 | 53 | 810 |
| 2009-12-16 | 165,500 | 165,500 | 163,600 | 163,600 | 39 | 818 |
| 2009-12-15 | 164,000 | 165,000 | 161,500 | 163,800 | 89 | 819 |
| 2009-12-14 | 163,400 | 163,400 | 161,000 | 161,000 | 13 | 805 |
| 2009-12-11 | 162,000 | 163,700 | 161,000 | 161,000 | 20 | 805 |
| 2009-12-10 | 161,000 | 161,600 | 160,000 | 160,100 | 29 | 800.50 |
| 2009-12-09 | 165,500 | 165,500 | 161,000 | 161,600 | 44 | 808 |
| 2009-12-08 | 165,500 | 166,000 | 164,000 | 165,700 | 29 | 828.50 |
| 2009-12-07 | 170,000 | 172,600 | 163,600 | 165,500 | 111 | 827.50 |
| 2009-12-04 | 167,200 | 167,900 | 165,100 | 165,800 | 73 | 829 |
| 2009-12-03 | 162,800 | 164,800 | 162,600 | 164,800 | 105 | 824 |
| 2009-12-02 | 160,300 | 161,900 | 158,900 | 159,100 | 134 | 795.50 |
| 2009-12-01 | 159,100 | 161,000 | 157,000 | 160,000 | 58 | 800 |
| 2009-11-30 | 158,000 | 161,800 | 157,100 | 158,000 | 57 | 790 |
| 2009-11-27 | 159,000 | 160,000 | 156,000 | 158,000 | 164 | 790 |
| 2009-11-26 | 155,500 | 157,300 | 153,600 | 157,300 | 36 | 786.50 |
| 2009-11-25 | 153,000 | 155,900 | 151,300 | 152,600 | 21 | 763 |
| 2009-11-24 | 158,000 | 159,700 | 155,900 | 156,000 | 46 | 780 |
| 2009-11-20 | 151,300 | 158,000 | 150,600 | 158,000 | 63 | 790 |
| 2009-11-19 | 151,800 | 151,800 | 150,000 | 151,400 | 102 | 757 |
| 2009-11-18 | 156,000 | 156,000 | 150,000 | 151,000 | 90 | 755 |
| 2009-11-17 | 160,000 | 160,500 | 155,000 | 155,000 | 55 | 775 |
| 2009-11-16 | 150,500 | 159,900 | 150,500 | 157,300 | 132 | 786.50 |
| 2009-11-13 | 155,700 | 157,000 | 151,100 | 153,000 | 161 | 765 |
| 2009-11-12 | 162,200 | 163,000 | 158,100 | 158,100 | 84 | 790.50 |
| 2009-11-11 | 169,000 | 169,000 | 163,000 | 163,000 | 97 | 815 |
| 2009-11-10 | 171,100 | 171,500 | 169,000 | 169,000 | 17 | 845 |
| 2009-11-09 | 168,100 | 172,400 | 168,100 | 169,900 | 67 | 849.50 |
| 2009-11-06 | 166,000 | 169,500 | 163,500 | 169,500 | 70 | 847.50 |
| 2009-11-05 | 171,100 | 171,900 | 165,000 | 166,000 | 177 | 830 |
| 2009-11-04 | 174,200 | 174,200 | 171,000 | 171,100 | 70 | 855.50 |
| 2009-11-02 | 178,400 | 178,400 | 173,500 | 173,700 | 120 | 868.50 |
| 2009-10-30 | 174,500 | 182,000 | 173,500 | 178,500 | 162 | 892.50 |
| 2009-10-29 | 173,000 | 173,000 | 171,100 | 173,000 | 81 | 865 |
| 2009-10-28 | 173,000 | 174,900 | 173,000 | 174,400 | 22 | 872 |
| 2009-10-27 | 172,900 | 174,000 | 172,500 | 172,600 | 63 | 863 |
| 2009-10-26 | 172,300 | 175,700 | 171,500 | 175,000 | 140 | 875 |
| 2009-10-23 | 170,500 | 173,600 | 170,100 | 172,000 | 84 | 860 |
| 2009-10-22 | 175,000 | 175,300 | 170,000 | 171,000 | 114 | 855 |
| 2009-10-21 | 171,500 | 175,000 | 170,500 | 174,600 | 120 | 873 |
| 2009-10-20 | 176,400 | 180,000 | 173,800 | 174,500 | 132 | 872.50 |
| 2009-10-19 | 175,100 | 178,500 | 174,700 | 176,300 | 66 | 881.50 |
| 2009-10-16 | 184,100 | 184,100 | 181,000 | 181,100 | 69 | 905.50 |
| 2009-10-15 | 189,900 | 190,600 | 185,300 | 186,000 | 48 | 930 |
| 2009-10-14 | 193,800 | 193,800 | 189,800 | 189,800 | 42 | 949 |
| 2009-10-13 | 196,000 | 196,000 | 194,000 | 194,000 | 16 | 970 |
| 2009-10-09 | 190,400 | 194,900 | 190,000 | 194,900 | 62 | 974.50 |
| 2009-10-08 | 193,000 | 194,000 | 189,000 | 192,600 | 118 | 963 |
| 2009-10-07 | 190,100 | 194,600 | 190,100 | 193,000 | 71 | 965 |
| 2009-10-06 | 190,500 | 192,000 | 190,000 | 190,000 | 18 | 950 |
| 2009-10-05 | 191,700 | 194,000 | 190,000 | 190,000 | 76 | 950 |
| 2009-10-02 | 195,700 | 195,700 | 191,100 | 192,000 | 176 | 960 |
| 2009-10-01 | 198,900 | 199,000 | 193,800 | 194,200 | 102 | 971 |
| 2009-09-30 | 198,000 | 205,000 | 196,000 | 198,900 | 90 | 994.50 |
| 2009-09-29 | 205,000 | 205,000 | 198,000 | 200,100 | 176 | 1,000.50 |
| 2009-09-28 | 215,400 | 216,000 | 206,600 | 209,000 | 145 | 1,045 |
| 2009-09-25 | 198,200 | 220,000 | 198,000 | 212,600 | 406 | 1,063 |
| 2009-09-24 | 204,000 | 204,000 | 202,100 | 202,100 | 335 | 1,010.50 |
| 2009-09-18 | 203,200 | 205,500 | 201,000 | 203,700 | 96 | 1,018.50 |
| 2009-09-17 | 201,200 | 203,200 | 200,500 | 202,000 | 45 | 1,010 |
| 2009-09-16 | 202,700 | 203,000 | 200,800 | 203,000 | 73 | 1,015 |
| 2009-09-15 | 200,000 | 202,900 | 198,100 | 202,900 | 69 | 1,014.50 |
| 2009-09-14 | 201,100 | 202,900 | 200,600 | 200,600 | 36 | 1,003 |
| 2009-09-11 | 201,200 | 203,900 | 200,500 | 202,600 | 69 | 1,013 |
| 2009-09-10 | 202,100 | 203,900 | 200,000 | 203,900 | 111 | 1,019.50 |
| 2009-09-09 | 200,000 | 205,000 | 196,300 | 205,000 | 123 | 1,025 |
| 2009-09-08 | 203,000 | 203,900 | 196,000 | 200,000 | 215 | 1,000 |
| 2009-09-07 | 206,000 | 207,800 | 203,000 | 204,000 | 167 | 1,020 |
| 2009-09-04 | 212,600 | 213,000 | 210,000 | 210,000 | 73 | 1,050 |
| 2009-09-03 | 215,400 | 215,400 | 212,900 | 212,900 | 44 | 1,064.50 |
| 2009-09-02 | 212,800 | 217,100 | 212,000 | 214,600 | 126 | 1,073 |
| 2009-09-01 | 211,200 | 217,000 | 210,200 | 216,800 | 64 | 1,084 |
| 2009-08-31 | 215,200 | 217,000 | 213,000 | 213,700 | 56 | 1,068.50 |
| 2009-08-28 | 215,100 | 217,500 | 214,600 | 214,600 | 57 | 1,073 |
| 2009-08-27 | 216,000 | 218,700 | 215,000 | 216,500 | 140 | 1,082.50 |
| 2009-08-26 | 219,300 | 219,400 | 217,100 | 217,600 | 110 | 1,088 |
| 2009-08-25 | 217,000 | 219,500 | 215,000 | 219,500 | 71 | 1,097.50 |
| 2009-08-24 | 210,000 | 216,600 | 210,000 | 216,600 | 96 | 1,083 |
| 2009-08-21 | 217,900 | 217,900 | 205,200 | 208,000 | 154 | 1,040 |
| 2009-08-20 | 217,300 | 217,900 | 212,900 | 215,600 | 142 | 1,078 |
| 2009-08-19 | 220,000 | 221,000 | 216,700 | 217,300 | 323 | 1,086.50 |
| 2009-08-18 | 215,100 | 222,500 | 215,100 | 218,000 | 351 | 1,090 |
| 2009-08-17 | 231,000 | 233,100 | 222,600 | 223,100 | 239 | 1,115.50 |
| 2009-08-14 | 235,000 | 235,000 | 229,500 | 234,800 | 102 | 1,174 |
| 2009-08-13 | 232,100 | 237,500 | 232,100 | 233,000 | 140 | 1,165 |
| 2009-08-12 | 230,000 | 240,000 | 230,000 | 235,600 | 198 | 1,178 |
| 2009-08-11 | 231,000 | 231,900 | 226,500 | 228,000 | 171 | 1,140 |
| 2009-08-10 | 211,000 | 234,000 | 208,000 | 231,200 | 298 | 1,156 |
| 2009-08-07 | 206,300 | 211,000 | 206,200 | 207,000 | 134 | 1,035 |
| 2009-08-06 | 210,900 | 213,300 | 206,300 | 211,000 | 161 | 1,055 |
| 2009-08-05 | 205,400 | 212,500 | 204,000 | 206,900 | 104 | 1,034.50 |
| 2009-08-04 | 215,900 | 215,900 | 206,000 | 206,100 | 263 | 1,030.50 |
| 2009-08-03 | 219,000 | 224,800 | 214,100 | 218,000 | 768 | 1,090 |
| 2009-07-31 | 189,000 | 216,000 | 189,000 | 216,000 | 690 | 1,080 |
| 2009-07-30 | 182,100 | 188,600 | 182,100 | 186,000 | 90 | 930 |
| 2009-07-29 | 181,600 | 183,700 | 181,600 | 182,500 | 24 | 912.50 |
| 2009-07-28 | 183,000 | 184,900 | 181,500 | 181,600 | 51 | 908 |
| 2009-07-27 | 185,000 | 186,000 | 181,500 | 185,400 | 66 | 927 |
| 2009-07-24 | 180,000 | 185,000 | 179,000 | 184,900 | 213 | 924.50 |
| 2009-07-23 | 175,000 | 176,000 | 175,000 | 175,500 | 12 | 877.50 |
| 2009-07-22 | 174,300 | 178,000 | 174,300 | 174,800 | 18 | 874 |
| 2009-07-21 | 172,000 | 180,000 | 172,000 | 174,300 | 45 | 871.50 |
| 2009-07-17 | 180,100 | 181,500 | 169,000 | 170,000 | 104 | 850 |
| 2009-07-16 | 168,000 | 189,000 | 165,500 | 178,100 | 255 | 890.50 |
| 2009-07-15 | 165,000 | 167,500 | 165,000 | 167,000 | 112 | 835 |
| 2009-07-14 | 167,400 | 168,000 | 163,900 | 165,000 | 154 | 825 |
| 2009-07-13 | 165,000 | 166,500 | 160,000 | 165,000 | 241 | 825 |
| 2009-07-10 | 168,000 | 168,900 | 165,000 | 165,000 | 161 | 825 |
| 2009-07-09 | 169,000 | 169,000 | 166,500 | 168,000 | 110 | 840 |
| 2009-07-08 | 169,700 | 169,700 | 165,700 | 169,500 | 98 | 847.50 |
| 2009-07-07 | 166,700 | 169,800 | 165,500 | 167,100 | 72 | 835.50 |
| 2009-07-06 | 165,200 | 166,300 | 165,000 | 165,100 | 67 | 825.50 |
| 2009-07-03 | 165,900 | 166,800 | 165,000 | 165,200 | 73 | 826 |
| 2009-07-02 | 164,800 | 166,100 | 164,800 | 166,000 | 79 | 830 |
| 2009-07-01 | 165,000 | 166,000 | 164,400 | 164,700 | 103 | 823.50 |
| 2009-06-30 | 165,600 | 166,000 | 165,000 | 165,000 | 70 | 825 |
| 2009-06-29 | 165,100 | 166,000 | 163,800 | 165,000 | 45 | 825 |
| 2009-06-26 | 162,100 | 166,000 | 162,100 | 163,500 | 93 | 817.50 |
| 2009-06-25 | 160,000 | 162,000 | 159,600 | 162,000 | 49 | 810 |
| 2009-06-24 | 161,200 | 161,500 | 159,000 | 160,100 | 116 | 800.50 |
| 2009-06-23 | 163,000 | 163,900 | 161,000 | 161,000 | 92 | 805 |
| 2009-06-22 | 166,000 | 166,600 | 163,900 | 165,000 | 108 | 825 |
| 2009-06-19 | 157,700 | 161,500 | 157,700 | 161,400 | 131 | 807 |
| 2009-06-18 | 155,000 | 161,000 | 150,200 | 157,600 | 326 | 788 |
| 2009-06-17 | 156,500 | 164,000 | 154,000 | 154,300 | 173 | 771.50 |
| 2009-06-16 | 156,500 | 162,000 | 154,000 | 160,000 | 112 | 800 |
| 2009-06-15 | 155,000 | 159,000 | 151,800 | 158,400 | 252 | 792 |
| 2009-06-12 | 149,000 | 155,000 | 146,400 | 155,000 | 230 | 775 |
| 2009-06-11 | 142,000 | 153,800 | 142,000 | 149,800 | 357 | 749 |
| 2009-06-10 | 134,500 | 139,000 | 134,300 | 138,000 | 104 | 690 |
| 2009-06-09 | 135,000 | 137,900 | 133,300 | 135,800 | 30 | 679 |
| 2009-06-08 | 132,500 | 135,200 | 132,500 | 133,300 | 54 | 666.50 |
| 2009-06-05 | 133,300 | 135,300 | 132,400 | 132,500 | 31 | 662.50 |
| 2009-06-04 | 134,800 | 135,700 | 132,300 | 134,000 | 62 | 670 |
| 2009-06-03 | 138,000 | 139,900 | 131,000 | 136,800 | 101 | 684 |
| 2009-06-02 | 135,000 | 141,100 | 132,700 | 138,100 | 146 | 690.50 |
| 2009-06-01 | 136,500 | 137,500 | 134,500 | 137,000 | 115 | 685 |
| 2009-05-29 | 131,500 | 134,500 | 129,500 | 134,500 | 91 | 672.50 |
| 2009-05-28 | 130,100 | 131,000 | 128,700 | 130,900 | 75 | 654.50 |
| 2009-05-27 | 127,000 | 130,000 | 124,600 | 130,000 | 187 | 650 |
| 2009-05-26 | 124,400 | 126,600 | 124,300 | 126,600 | 77 | 633 |
| 2009-05-25 | 124,800 | 125,000 | 122,700 | 124,300 | 65 | 621.50 |
| 2009-05-22 | 125,000 | 125,400 | 122,200 | 123,700 | 62 | 618.50 |
| 2009-05-21 | 124,000 | 125,200 | 122,800 | 124,900 | 76 | 624.50 |
| 2009-05-20 | 123,400 | 123,800 | 122,000 | 122,200 | 86 | 611 |
| 2009-05-19 | 124,900 | 126,900 | 123,100 | 123,400 | 107 | 617 |
| 2009-05-18 | 125,000 | 125,000 | 122,000 | 125,000 | 84 | 625 |
| 2009-05-15 | 122,000 | 127,400 | 121,000 | 125,000 | 198 | 625 |
| 2009-05-14 | 121,100 | 122,800 | 121,000 | 122,700 | 26 | 613.50 |
| 2009-05-13 | 121,300 | 123,000 | 121,000 | 123,000 | 47 | 615 |
| 2009-05-12 | 121,500 | 122,000 | 121,000 | 121,900 | 24 | 609.50 |
| 2009-05-11 | 122,800 | 122,800 | 121,700 | 121,800 | 25 | 609 |
| 2009-05-08 | 122,000 | 123,700 | 121,600 | 121,600 | 31 | 608 |
| 2009-05-07 | 122,100 | 124,100 | 120,300 | 120,800 | 39 | 604 |
| 2009-05-01 | 123,200 | 126,000 | 119,000 | 119,300 | 233 | 596.50 |
| 2009-04-30 | 124,800 | 130,000 | 121,900 | 123,200 | 282 | 616 |
| 2009-04-28 | 118,300 | 124,000 | 118,300 | 124,000 | 140 | 620 |
| 2009-04-27 | 123,900 | 124,000 | 118,000 | 118,100 | 139 | 590.50 |
| 2009-04-24 | 119,900 | 123,500 | 119,900 | 123,500 | 102 | 617.50 |
| 2009-04-23 | 117,800 | 119,900 | 117,800 | 118,500 | 16 | 592.50 |
| 2009-04-22 | 119,700 | 119,700 | 117,700 | 117,800 | 15 | 589 |
| 2009-04-21 | 118,800 | 118,800 | 118,000 | 118,400 | 26 | 592 |
| 2009-04-20 | 120,000 | 120,000 | 118,100 | 119,000 | 33 | 595 |
| 2009-04-17 | 120,100 | 122,300 | 120,000 | 120,000 | 36 | 600 |
| 2009-04-16 | 122,000 | 122,000 | 120,100 | 120,100 | 30 | 600.50 |
| 2009-04-15 | 121,200 | 121,500 | 120,000 | 120,000 | 53 | 600 |
| 2009-04-14 | 121,100 | 121,700 | 120,500 | 121,000 | 32 | 605 |
| 2009-04-13 | 122,500 | 123,000 | 120,800 | 121,100 | 50 | 605.50 |
| 2009-04-10 | 122,000 | 125,000 | 120,100 | 122,500 | 115 | 612.50 |
| 2009-04-09 | 119,900 | 120,300 | 118,800 | 119,800 | 134 | 599 |
| 2009-04-08 | 118,900 | 121,000 | 117,700 | 120,400 | 123 | 602 |
| 2009-04-07 | 119,000 | 120,000 | 118,000 | 119,000 | 497 | 595 |
| 2009-04-06 | 129,000 | 129,000 | 115,800 | 123,000 | 795 | 615 |
| 2009-04-03 | 131,000 | 133,200 | 129,000 | 129,000 | 129 | 645 |
| 2009-04-02 | 130,000 | 131,100 | 130,000 | 130,500 | 44 | 652.50 |
| 2009-04-01 | 135,100 | 135,100 | 128,000 | 131,500 | 30 | 657.50 |
| 2009-03-31 | 135,000 | 138,400 | 133,500 | 135,000 | 47 | 675 |
| 2009-03-30 | 140,500 | 140,500 | 135,000 | 135,000 | 37 | 675 |
| 2009-03-27 | 141,000 | 141,000 | 138,500 | 139,200 | 43 | 696 |
| 2009-03-26 | 136,800 | 138,500 | 136,800 | 137,000 | 84 | 685 |
| 2009-03-25 | 136,800 | 139,000 | 135,100 | 136,800 | 73 | 684 |
| 2009-03-24 | 139,800 | 140,000 | 137,300 | 138,800 | 61 | 694 |
| 2009-03-23 | 139,000 | 139,000 | 135,300 | 138,300 | 74 | 691.50 |
| 2009-03-19 | 136,700 | 137,200 | 135,000 | 135,000 | 42 | 675 |
| 2009-03-18 | 135,000 | 139,500 | 130,900 | 135,000 | 154 | 675 |
| 2009-03-17 | 131,800 | 133,800 | 128,500 | 132,600 | 63 | 663 |
| 2009-03-16 | 127,400 | 130,500 | 126,900 | 130,500 | 81 | 652.50 |
| 2009-03-13 | 127,000 | 127,000 | 121,300 | 125,000 | 25 | 625 |
| 2009-03-12 | 120,000 | 125,000 | 120,000 | 123,000 | 27 | 615 |
| 2009-03-11 | 115,500 | 121,800 | 115,100 | 120,000 | 67 | 600 |
| 2009-03-10 | 120,900 | 120,900 | 118,800 | 119,500 | 41 | 597.50 |
| 2009-03-09 | 126,300 | 126,300 | 118,000 | 121,500 | 68 | 607.50 |
| 2009-03-06 | 128,000 | 128,000 | 124,000 | 127,000 | 34 | 635 |
| 2009-03-05 | 122,600 | 129,300 | 121,400 | 129,000 | 50 | 645 |
| 2009-03-04 | 126,300 | 128,900 | 126,300 | 127,200 | 43 | 636 |
| 2009-03-03 | 127,100 | 128,400 | 127,000 | 128,300 | 74 | 641.50 |
| 2009-03-02 | 128,000 | 128,000 | 127,100 | 127,100 | 21 | 635.50 |
| 2009-02-27 | 128,900 | 131,000 | 124,900 | 127,100 | 77 | 635.50 |
| 2009-02-26 | 119,500 | 124,900 | 119,200 | 124,900 | 48 | 624.50 |
| 2009-02-25 | 119,900 | 122,000 | 118,000 | 119,000 | 122 | 595 |
| 2009-02-24 | 117,000 | 122,000 | 115,800 | 119,000 | 117 | 595 |
| 2009-02-23 | 119,200 | 121,800 | 119,000 | 120,500 | 118 | 602.50 |
| 2009-02-20 | 134,100 | 135,000 | 125,600 | 125,600 | 143 | 628 |
| 2009-02-19 | 136,100 | 136,100 | 135,000 | 135,000 | 52 | 675 |
| 2009-02-18 | 137,700 | 138,000 | 136,200 | 136,200 | 12 | 681 |
| 2009-02-17 | 140,000 | 140,000 | 138,200 | 138,200 | 59 | 691 |
| 2009-02-16 | 136,000 | 137,900 | 135,800 | 137,900 | 19 | 689.50 |
| 2009-02-13 | 134,500 | 137,000 | 134,500 | 136,000 | 99 | 680 |
| 2009-02-12 | 135,000 | 137,000 | 135,000 | 136,500 | 55 | 682.50 |
| 2009-02-10 | 136,700 | 138,000 | 136,500 | 137,500 | 36 | 687.50 |
| 2009-02-09 | 136,900 | 136,900 | 134,500 | 135,000 | 25 | 675 |
| 2009-02-06 | 135,000 | 136,500 | 134,900 | 136,500 | 40 | 682.50 |
| 2009-02-05 | 134,000 | 135,000 | 133,800 | 133,800 | 36 | 669 |
| 2009-02-04 | 133,000 | 136,000 | 133,000 | 134,100 | 32 | 670.50 |
| 2009-02-03 | 135,000 | 135,900 | 133,100 | 135,000 | 42 | 675 |
| 2009-02-02 | 132,600 | 136,500 | 132,600 | 135,000 | 125 | 675 |
| 2009-01-30 | 135,500 | 138,000 | 134,800 | 136,600 | 123 | 683 |
| 2009-01-29 | 135,900 | 136,300 | 135,500 | 135,500 | 40 | 677.50 |
| 2009-01-28 | 132,200 | 135,800 | 132,200 | 135,500 | 81 | 677.50 |
| 2009-01-27 | 130,500 | 132,000 | 130,500 | 132,000 | 11 | 660 |
| 2009-01-26 | 132,000 | 132,000 | 130,000 | 130,000 | 47 | 650 |
| 2009-01-23 | 129,800 | 131,900 | 129,800 | 130,000 | 39 | 650 |
| 2009-01-22 | 130,300 | 131,900 | 130,000 | 130,100 | 14 | 650.50 |
| 2009-01-21 | 129,000 | 131,000 | 128,000 | 130,500 | 31 | 652.50 |
| 2009-01-20 | 133,300 | 133,300 | 130,000 | 130,300 | 37 | 651.50 |
| 2009-01-19 | 129,000 | 136,000 | 129,000 | 134,000 | 106 | 670 |
| 2009-01-16 | 123,500 | 126,000 | 123,500 | 126,000 | 51 | 630 |
| 2009-01-15 | 121,400 | 125,000 | 120,700 | 123,500 | 30 | 617.50 |
| 2009-01-14 | 120,100 | 125,900 | 120,100 | 125,900 | 11 | 629.50 |
| 2009-01-13 | 125,000 | 125,000 | 120,000 | 121,500 | 18 | 607.50 |
| 2009-01-09 | 126,900 | 127,100 | 125,000 | 126,400 | 25 | 632 |
| 2009-01-08 | 130,700 | 130,700 | 126,300 | 126,800 | 95 | 634 |
| 2009-01-07 | 129,000 | 133,800 | 128,000 | 131,000 | 71 | 655 |
| 2009-01-06 | 123,900 | 135,000 | 123,500 | 131,000 | 223 | 655 |
| 2009-01-05 | 124,000 | 124,000 | 120,000 | 124,000 | 67 | 620 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
