4840 (株)トライアイズ 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 | 1,249 | 1,249 | 1,200 | 1,239 | 4,620 | 123.90 |
| 2009-12-29 | 1,358 | 1,358 | 1,230 | 1,259 | 11,390 | 125.90 |
| 2009-12-28 | 1,574 | 1,576 | 1,350 | 1,358 | 31,400 | 135.80 |
| 2009-12-25 | 1,454 | 1,454 | 1,454 | 1,454 | 2,790 | 145.40 |
| 2009-12-24 | 1,254 | 1,254 | 1,254 | 1,254 | 720 | 125.40 |
| 2009-12-22 | 1,054 | 1,054 | 1,054 | 1,054 | 910 | 105.40 |
| 2009-12-21 | 950 | 965 | 950 | 954 | 690 | 95.40 |
| 2009-12-18 | 965 | 970 | 950 | 956 | 870 | 95.60 |
| 2009-12-17 | 963 | 999 | 963 | 970 | 1,030 | 97 |
| 2009-12-16 | 980 | 1,010 | 965 | 973 | 1,100 | 97.30 |
| 2009-12-15 | 968 | 1,000 | 953 | 980 | 960 | 98 |
| 2009-12-14 | 953 | 978 | 953 | 978 | 290 | 97.80 |
| 2009-12-11 | 988 | 988 | 951 | 972 | 440 | 97.20 |
| 2009-12-10 | 980 | 1,013 | 935 | 940 | 1,510 | 94 |
| 2009-12-09 | 1,001 | 1,009 | 977 | 990 | 1,480 | 99 |
| 2009-12-08 | 1,025 | 1,025 | 1,000 | 1,023 | 750 | 102.30 |
| 2009-12-07 | 1,010 | 1,025 | 1,000 | 1,010 | 460 | 101 |
| 2009-12-04 | 1,008 | 1,026 | 995 | 1,000 | 1,330 | 100 |
| 2009-12-03 | 997 | 1,030 | 997 | 1,010 | 1,060 | 101 |
| 2009-12-02 | 1,000 | 1,000 | 990 | 992 | 1,010 | 99.20 |
| 2009-12-01 | 961 | 999 | 960 | 985 | 1,130 | 98.50 |
| 2009-11-30 | 925 | 995 | 925 | 978 | 2,490 | 97.80 |
| 2009-11-27 | 992 | 1,002 | 920 | 949 | 3,950 | 94.90 |
| 2009-11-26 | 991 | 1,039 | 991 | 1,013 | 5,080 | 101.30 |
| 2009-11-25 | 1,090 | 1,090 | 1,040 | 1,050 | 790 | 105 |
| 2009-11-24 | 1,097 | 1,097 | 1,045 | 1,053 | 180 | 105.30 |
| 2009-11-20 | 1,060 | 1,118 | 1,040 | 1,118 | 1,720 | 111.80 |
| 2009-11-19 | 1,100 | 1,120 | 1,055 | 1,120 | 690 | 112 |
| 2009-11-18 | 1,110 | 1,200 | 1,101 | 1,149 | 1,050 | 114.90 |
| 2009-11-17 | 1,231 | 1,231 | 1,160 | 1,190 | 590 | 119 |
| 2009-11-16 | 1,260 | 1,270 | 1,190 | 1,270 | 1,790 | 127 |
| 2009-11-13 | 1,240 | 1,260 | 1,240 | 1,260 | 940 | 126 |
| 2009-11-12 | 1,241 | 1,270 | 1,241 | 1,265 | 610 | 126.50 |
| 2009-11-11 | 1,265 | 1,265 | 1,265 | 1,265 | 260 | 126.50 |
| 2009-11-10 | 1,310 | 1,310 | 1,250 | 1,274 | 720 | 127.40 |
| 2009-11-09 | 1,268 | 1,319 | 1,268 | 1,290 | 1,020 | 129 |
| 2009-11-06 | 1,280 | 1,289 | 1,260 | 1,288 | 1,520 | 128.80 |
| 2009-11-05 | 1,296 | 1,300 | 1,280 | 1,300 | 1,090 | 130 |
| 2009-11-04 | 1,300 | 1,318 | 1,280 | 1,305 | 1,280 | 130.50 |
| 2009-11-02 | 1,235 | 1,298 | 1,235 | 1,288 | 2,740 | 128.80 |
| 2009-10-30 | 1,218 | 1,220 | 1,180 | 1,220 | 980 | 122 |
| 2009-10-29 | 1,190 | 1,220 | 1,167 | 1,218 | 1,080 | 121.80 |
| 2009-10-28 | 1,184 | 1,187 | 1,184 | 1,184 | 410 | 118.40 |
| 2009-10-27 | 1,160 | 1,188 | 1,158 | 1,184 | 1,260 | 118.40 |
| 2009-10-26 | 1,202 | 1,218 | 1,202 | 1,210 | 230 | 121 |
| 2009-10-23 | 1,250 | 1,250 | 1,210 | 1,220 | 370 | 122 |
| 2009-10-22 | 1,265 | 1,265 | 1,210 | 1,230 | 280 | 123 |
| 2009-10-21 | 1,201 | 1,245 | 1,200 | 1,245 | 900 | 124.50 |
| 2009-10-20 | 1,231 | 1,231 | 1,215 | 1,229 | 110 | 122.90 |
| 2009-10-19 | 1,210 | 1,213 | 1,210 | 1,211 | 170 | 121.10 |
| 2009-10-16 | 1,248 | 1,248 | 1,210 | 1,210 | 340 | 121 |
| 2009-10-15 | 1,270 | 1,272 | 1,230 | 1,250 | 400 | 125 |
| 2009-10-14 | 1,234 | 1,251 | 1,231 | 1,251 | 240 | 125.10 |
| 2009-10-13 | 1,310 | 1,310 | 1,231 | 1,251 | 860 | 125.10 |
| 2009-10-09 | 1,240 | 1,255 | 1,225 | 1,253 | 750 | 125.30 |
| 2009-10-08 | 1,202 | 1,248 | 1,202 | 1,230 | 250 | 123 |
| 2009-10-07 | 1,185 | 1,230 | 1,185 | 1,229 | 330 | 122.90 |
| 2009-10-06 | 1,241 | 1,241 | 1,202 | 1,213 | 240 | 121.30 |
| 2009-10-05 | 1,200 | 1,265 | 1,185 | 1,221 | 1,170 | 122.10 |
| 2009-10-02 | 1,190 | 1,240 | 1,190 | 1,238 | 2,920 | 123.80 |
| 2009-10-01 | 1,262 | 1,300 | 1,245 | 1,265 | 2,170 | 126.50 |
| 2009-09-30 | 1,263 | 1,283 | 1,263 | 1,283 | 410 | 128.30 |
| 2009-09-29 | 1,290 | 1,300 | 1,265 | 1,265 | 980 | 126.50 |
| 2009-09-28 | 1,306 | 1,310 | 1,271 | 1,272 | 1,280 | 127.20 |
| 2009-09-25 | 1,345 | 1,345 | 1,322 | 1,340 | 450 | 134 |
| 2009-09-24 | 1,310 | 1,340 | 1,300 | 1,322 | 1,370 | 132.20 |
| 2009-09-18 | 1,311 | 1,337 | 1,303 | 1,327 | 2,250 | 132.70 |
| 2009-09-17 | 1,315 | 1,330 | 1,311 | 1,319 | 1,490 | 131.90 |
| 2009-09-16 | 1,352 | 1,355 | 1,326 | 1,333 | 1,020 | 133.30 |
| 2009-09-15 | 1,352 | 1,367 | 1,340 | 1,358 | 1,450 | 135.80 |
| 2009-09-14 | 1,380 | 1,380 | 1,349 | 1,349 | 680 | 134.90 |
| 2009-09-11 | 1,370 | 1,379 | 1,350 | 1,369 | 1,120 | 136.90 |
| 2009-09-10 | 1,361 | 1,380 | 1,353 | 1,368 | 1,700 | 136.80 |
| 2009-09-09 | 1,355 | 1,375 | 1,352 | 1,375 | 730 | 137.50 |
| 2009-09-08 | 1,370 | 1,382 | 1,351 | 1,351 | 1,160 | 135.10 |
| 2009-09-07 | 1,351 | 1,388 | 1,351 | 1,368 | 1,240 | 136.80 |
| 2009-09-04 | 1,386 | 1,399 | 1,380 | 1,380 | 1,640 | 138 |
| 2009-09-03 | 1,420 | 1,420 | 1,385 | 1,387 | 1,050 | 138.70 |
| 2009-09-02 | 1,400 | 1,418 | 1,390 | 1,405 | 1,070 | 140.50 |
| 2009-09-01 | 1,459 | 1,460 | 1,380 | 1,420 | 1,440 | 142 |
| 2009-08-31 | 1,421 | 1,439 | 1,415 | 1,439 | 420 | 143.90 |
| 2009-08-28 | 1,458 | 1,458 | 1,410 | 1,458 | 1,100 | 145.80 |
| 2009-08-27 | 1,484 | 1,485 | 1,411 | 1,468 | 580 | 146.80 |
| 2009-08-26 | 1,450 | 1,470 | 1,450 | 1,468 | 470 | 146.80 |
| 2009-08-25 | 1,500 | 1,500 | 1,450 | 1,470 | 1,790 | 147 |
| 2009-08-24 | 1,496 | 1,500 | 1,455 | 1,493 | 660 | 149.30 |
| 2009-08-21 | 1,490 | 1,500 | 1,470 | 1,498 | 800 | 149.80 |
| 2009-08-20 | 1,545 | 1,545 | 1,492 | 1,492 | 1,940 | 149.20 |
| 2009-08-19 | 1,510 | 1,515 | 1,485 | 1,515 | 610 | 151.50 |
| 2009-08-18 | 1,484 | 1,513 | 1,484 | 1,513 | 370 | 151.30 |
| 2009-08-17 | 1,530 | 1,545 | 1,500 | 1,535 | 3,050 | 153.50 |
| 2009-08-14 | 1,499 | 1,523 | 1,499 | 1,523 | 850 | 152.30 |
| 2009-08-13 | 1,505 | 1,521 | 1,505 | 1,510 | 2,620 | 151 |
| 2009-08-12 | 1,501 | 1,506 | 1,460 | 1,505 | 1,610 | 150.50 |
| 2009-08-11 | 1,491 | 1,513 | 1,490 | 1,510 | 900 | 151 |
| 2009-08-10 | 1,520 | 1,539 | 1,490 | 1,490 | 660 | 149 |
| 2009-08-07 | 1,461 | 1,499 | 1,461 | 1,490 | 1,640 | 149 |
| 2009-08-06 | 1,440 | 1,469 | 1,420 | 1,460 | 1,160 | 146 |
| 2009-08-05 | 1,420 | 1,468 | 1,420 | 1,440 | 1,040 | 144 |
| 2009-08-04 | 1,435 | 1,440 | 1,423 | 1,440 | 1,080 | 144 |
| 2009-08-03 | 1,427 | 1,440 | 1,400 | 1,440 | 1,760 | 144 |
| 2009-07-31 | 1,469 | 1,469 | 1,421 | 1,469 | 1,540 | 146.90 |
| 2009-07-30 | 1,470 | 1,470 | 1,410 | 1,430 | 940 | 143 |
| 2009-07-29 | 1,450 | 1,480 | 1,432 | 1,432 | 500 | 143.20 |
| 2009-07-28 | 1,436 | 1,451 | 1,430 | 1,450 | 2,150 | 145 |
| 2009-07-27 | 1,398 | 1,416 | 1,396 | 1,416 | 9,270 | 141.60 |
| 2009-07-24 | 1,405 | 1,410 | 1,390 | 1,405 | 810 | 140.50 |
| 2009-07-23 | 1,450 | 1,450 | 1,400 | 1,410 | 960 | 141 |
| 2009-07-22 | 1,395 | 1,420 | 1,375 | 1,420 | 1,220 | 142 |
| 2009-07-21 | 1,408 | 1,408 | 1,375 | 1,393 | 500 | 139.30 |
| 2009-07-17 | 1,386 | 1,408 | 1,349 | 1,388 | 1,390 | 138.80 |
| 2009-07-16 | 1,413 | 1,449 | 1,344 | 1,348 | 4,270 | 134.80 |
| 2009-07-15 | 1,428 | 1,449 | 1,382 | 1,418 | 720 | 141.80 |
| 2009-07-14 | 1,430 | 1,450 | 1,377 | 1,428 | 2,850 | 142.80 |
| 2009-07-13 | 1,521 | 1,524 | 1,431 | 1,435 | 12,160 | 143.50 |
| 2009-07-10 | 1,528 | 1,570 | 1,520 | 1,520 | 1,820 | 152 |
| 2009-07-09 | 1,530 | 1,550 | 1,527 | 1,528 | 890 | 152.80 |
| 2009-07-08 | 1,580 | 1,624 | 1,532 | 1,600 | 3,040 | 160 |
| 2009-07-07 | 1,680 | 1,680 | 1,601 | 1,634 | 4,540 | 163.40 |
| 2009-07-06 | 1,500 | 1,640 | 1,487 | 1,601 | 5,520 | 160.10 |
| 2009-07-03 | 1,529 | 1,529 | 1,485 | 1,510 | 4,890 | 151 |
| 2009-07-02 | 1,580 | 1,580 | 1,540 | 1,548 | 3,480 | 154.80 |
| 2009-07-01 | 1,525 | 1,584 | 1,525 | 1,551 | 3,070 | 155.10 |
| 2009-06-30 | 1,500 | 1,540 | 1,500 | 1,525 | 4,600 | 152.50 |
| 2009-06-29 | 1,500 | 1,515 | 1,498 | 1,499 | 2,900 | 149.90 |
| 2009-06-26 | 1,520 | 1,520 | 1,500 | 1,502 | 700 | 150.20 |
| 2009-06-25 | 1,503 | 1,524 | 1,501 | 1,524 | 1,250 | 152.40 |
| 2009-06-24 | 1,500 | 1,530 | 1,491 | 1,520 | 3,320 | 152 |
| 2009-06-23 | 1,470 | 1,494 | 1,470 | 1,490 | 2,450 | 149 |
| 2009-06-22 | 1,500 | 1,500 | 1,460 | 1,473 | 900 | 147.30 |
| 2009-06-19 | 1,500 | 1,505 | 1,480 | 1,491 | 2,630 | 149.10 |
| 2009-06-18 | 1,499 | 1,517 | 1,487 | 1,500 | 1,150 | 150 |
| 2009-06-17 | 1,490 | 1,500 | 1,470 | 1,500 | 970 | 150 |
| 2009-06-16 | 1,520 | 1,520 | 1,468 | 1,489 | 3,770 | 148.90 |
| 2009-06-15 | 1,545 | 1,546 | 1,515 | 1,533 | 3,000 | 153.30 |
| 2009-06-12 | 1,540 | 1,550 | 1,470 | 1,537 | 5,840 | 153.70 |
| 2009-06-11 | 1,486 | 1,540 | 1,486 | 1,520 | 3,660 | 152 |
| 2009-06-10 | 1,459 | 1,530 | 1,450 | 1,516 | 3,420 | 151.60 |
| 2009-06-09 | 1,500 | 1,520 | 1,450 | 1,461 | 3,420 | 146.10 |
| 2009-06-08 | 1,428 | 1,550 | 1,428 | 1,485 | 6,370 | 148.50 |
| 2009-06-05 | 1,420 | 1,436 | 1,395 | 1,419 | 2,780 | 141.90 |
| 2009-06-04 | 1,414 | 1,420 | 1,403 | 1,416 | 990 | 141.60 |
| 2009-06-03 | 1,412 | 1,457 | 1,395 | 1,414 | 2,360 | 141.40 |
| 2009-06-02 | 1,400 | 1,460 | 1,400 | 1,410 | 3,440 | 141 |
| 2009-06-01 | 1,390 | 1,400 | 1,383 | 1,395 | 4,460 | 139.50 |
| 2009-05-29 | 1,419 | 1,419 | 1,385 | 1,395 | 1,750 | 139.50 |
| 2009-05-28 | 1,395 | 1,400 | 1,386 | 1,395 | 490 | 139.50 |
| 2009-05-27 | 1,385 | 1,397 | 1,382 | 1,395 | 1,230 | 139.50 |
| 2009-05-26 | 1,401 | 1,401 | 1,381 | 1,384 | 690 | 138.40 |
| 2009-05-25 | 1,380 | 1,405 | 1,377 | 1,381 | 920 | 138.10 |
| 2009-05-22 | 1,385 | 1,399 | 1,380 | 1,381 | 930 | 138.10 |
| 2009-05-21 | 1,381 | 1,418 | 1,380 | 1,398 | 1,240 | 139.80 |
| 2009-05-20 | 1,390 | 1,399 | 1,382 | 1,385 | 1,140 | 138.50 |
| 2009-05-19 | 1,420 | 1,420 | 1,396 | 1,396 | 310 | 139.60 |
| 2009-05-18 | 1,400 | 1,440 | 1,390 | 1,391 | 1,280 | 139.10 |
| 2009-05-15 | 1,391 | 1,413 | 1,390 | 1,396 | 810 | 139.60 |
| 2009-05-14 | 1,392 | 1,418 | 1,392 | 1,396 | 2,720 | 139.60 |
| 2009-05-13 | 1,405 | 1,415 | 1,395 | 1,400 | 4,520 | 140 |
| 2009-05-12 | 1,440 | 1,448 | 1,407 | 1,407 | 2,550 | 140.70 |
| 2009-05-11 | 1,410 | 1,445 | 1,395 | 1,444 | 3,400 | 144.40 |
| 2009-05-08 | 1,452 | 1,460 | 1,430 | 1,430 | 2,760 | 143 |
| 2009-05-07 | 1,451 | 1,500 | 1,430 | 1,460 | 1,570 | 146 |
| 2009-05-01 | 1,500 | 1,526 | 1,461 | 1,500 | 2,640 | 150 |
| 2009-04-30 | 1,547 | 1,559 | 1,530 | 1,530 | 780 | 153 |
| 2009-04-28 | 1,525 | 1,600 | 1,514 | 1,547 | 2,430 | 154.70 |
| 2009-04-27 | 1,523 | 1,550 | 1,521 | 1,523 | 850 | 152.30 |
| 2009-04-24 | 1,549 | 1,569 | 1,520 | 1,521 | 1,100 | 152.10 |
| 2009-04-23 | 1,522 | 1,555 | 1,521 | 1,525 | 570 | 152.50 |
| 2009-04-22 | 1,535 | 1,550 | 1,527 | 1,530 | 540 | 153 |
| 2009-04-21 | 1,542 | 1,570 | 1,531 | 1,531 | 1,080 | 153.10 |
| 2009-04-20 | 1,540 | 1,589 | 1,540 | 1,560 | 1,150 | 156 |
| 2009-04-17 | 1,636 | 1,636 | 1,540 | 1,600 | 1,870 | 160 |
| 2009-04-16 | 1,515 | 1,534 | 1,505 | 1,516 | 300 | 151.60 |
| 2009-04-15 | 1,550 | 1,550 | 1,510 | 1,516 | 440 | 151.60 |
| 2009-04-14 | 1,551 | 1,600 | 1,550 | 1,550 | 1,040 | 155 |
| 2009-04-13 | 1,550 | 1,575 | 1,531 | 1,574 | 880 | 157.40 |
| 2009-04-10 | 1,522 | 1,580 | 1,522 | 1,551 | 1,470 | 155.10 |
| 2009-04-09 | 1,485 | 1,526 | 1,485 | 1,511 | 1,060 | 151.10 |
| 2009-04-08 | 1,530 | 1,530 | 1,501 | 1,504 | 230 | 150.40 |
| 2009-04-07 | 1,539 | 1,549 | 1,500 | 1,540 | 1,190 | 154 |
| 2009-04-06 | 1,490 | 1,549 | 1,476 | 1,515 | 1,810 | 151.50 |
| 2009-04-03 | 1,511 | 1,550 | 1,495 | 1,495 | 2,660 | 149.50 |
| 2009-04-02 | 1,593 | 1,598 | 1,510 | 1,542 | 1,780 | 154.20 |
| 2009-04-01 | 1,584 | 1,598 | 1,560 | 1,594 | 210 | 159.40 |
| 2009-03-31 | 1,556 | 1,590 | 1,519 | 1,585 | 870 | 158.50 |
| 2009-03-30 | 1,600 | 1,600 | 1,575 | 1,575 | 1,530 | 157.50 |
| 2009-03-27 | 1,633 | 1,638 | 1,580 | 1,620 | 1,480 | 162 |
| 2009-03-26 | 1,650 | 1,650 | 1,600 | 1,606 | 520 | 160.60 |
| 2009-03-25 | 1,600 | 1,643 | 1,580 | 1,620 | 1,410 | 162 |
| 2009-03-24 | 1,587 | 1,625 | 1,586 | 1,592 | 1,420 | 159.20 |
| 2009-03-23 | 1,585 | 1,619 | 1,585 | 1,586 | 200 | 158.60 |
| 2009-03-19 | 1,620 | 1,644 | 1,585 | 1,600 | 680 | 160 |
| 2009-03-18 | 1,680 | 1,688 | 1,620 | 1,620 | 1,610 | 162 |
| 2009-03-17 | 1,750 | 1,750 | 1,610 | 1,745 | 2,490 | 174.50 |
| 2009-03-16 | 1,685 | 1,750 | 1,685 | 1,750 | 5,410 | 175 |
| 2009-03-13 | 1,630 | 1,698 | 1,550 | 1,660 | 5,780 | 166 |
| 2009-03-12 | 1,600 | 1,647 | 1,600 | 1,632 | 3,540 | 163.20 |
| 2009-03-11 | 1,535 | 1,610 | 1,500 | 1,600 | 5,920 | 160 |
| 2009-03-10 | 1,517 | 1,547 | 1,451 | 1,535 | 910 | 153.50 |
| 2009-03-09 | 1,460 | 1,589 | 1,460 | 1,565 | 3,020 | 156.50 |
| 2009-03-06 | 1,477 | 1,550 | 1,460 | 1,460 | 4,700 | 146 |
| 2009-03-05 | 1,474 | 1,499 | 1,474 | 1,477 | 2,020 | 147.70 |
| 2009-03-04 | 1,465 | 1,498 | 1,445 | 1,474 | 2,100 | 147.40 |
| 2009-03-03 | 1,400 | 1,470 | 1,380 | 1,465 | 1,480 | 146.50 |
| 2009-03-02 | 1,452 | 1,452 | 1,400 | 1,400 | 810 | 140 |
| 2009-02-27 | 1,496 | 1,496 | 1,410 | 1,450 | 1,350 | 145 |
| 2009-02-26 | 1,390 | 1,499 | 1,390 | 1,490 | 1,800 | 149 |
| 2009-02-25 | 1,379 | 1,410 | 1,315 | 1,390 | 2,350 | 139 |
| 2009-02-24 | 1,250 | 1,320 | 1,250 | 1,300 | 2,530 | 130 |
| 2009-02-23 | 1,415 | 1,415 | 1,235 | 1,241 | 4,180 | 124.10 |
| 2009-02-20 | 1,480 | 1,480 | 1,430 | 1,435 | 1,280 | 143.50 |
| 2009-02-19 | 1,450 | 1,486 | 1,430 | 1,484 | 1,700 | 148.40 |
| 2009-02-18 | 1,402 | 1,450 | 1,370 | 1,450 | 2,550 | 145 |
| 2009-02-17 | 1,400 | 1,420 | 1,380 | 1,402 | 1,360 | 140.20 |
| 2009-02-16 | 1,330 | 1,418 | 1,330 | 1,418 | 1,130 | 141.80 |
| 2009-02-13 | 1,370 | 1,410 | 1,315 | 1,400 | 960 | 140 |
| 2009-02-12 | 1,345 | 1,380 | 1,280 | 1,351 | 1,040 | 135.10 |
| 2009-02-10 | 1,341 | 1,395 | 1,341 | 1,382 | 670 | 138.20 |
| 2009-02-09 | 1,395 | 1,406 | 1,385 | 1,385 | 1,400 | 138.50 |
| 2009-02-06 | 1,405 | 1,410 | 1,400 | 1,400 | 830 | 140 |
| 2009-02-05 | 1,400 | 1,430 | 1,400 | 1,421 | 850 | 142.10 |
| 2009-02-04 | 1,430 | 1,455 | 1,426 | 1,455 | 620 | 145.50 |
| 2009-02-03 | 1,430 | 1,490 | 1,410 | 1,490 | 670 | 149 |
| 2009-02-02 | 1,445 | 1,445 | 1,440 | 1,441 | 210 | 144.10 |
| 2009-01-30 | 1,495 | 1,495 | 1,440 | 1,445 | 690 | 144.50 |
| 2009-01-29 | 1,442 | 1,499 | 1,440 | 1,496 | 780 | 149.60 |
| 2009-01-28 | 1,485 | 1,499 | 1,450 | 1,459 | 460 | 145.90 |
| 2009-01-27 | 1,485 | 1,520 | 1,465 | 1,465 | 1,200 | 146.50 |
| 2009-01-26 | 1,480 | 1,515 | 1,467 | 1,499 | 930 | 149.90 |
| 2009-01-23 | 1,537 | 1,540 | 1,466 | 1,540 | 2,080 | 154 |
| 2009-01-22 | 1,509 | 1,543 | 1,500 | 1,535 | 1,090 | 153.50 |
| 2009-01-21 | 1,491 | 1,539 | 1,470 | 1,539 | 590 | 153.90 |
| 2009-01-20 | 1,585 | 1,585 | 1,490 | 1,502 | 620 | 150.20 |
| 2009-01-19 | 1,530 | 1,570 | 1,522 | 1,565 | 370 | 156.50 |
| 2009-01-16 | 1,550 | 1,590 | 1,502 | 1,590 | 1,710 | 159 |
| 2009-01-15 | 1,541 | 1,561 | 1,500 | 1,550 | 1,860 | 155 |
| 2009-01-14 | 1,470 | 1,539 | 1,470 | 1,534 | 2,250 | 153.40 |
| 2009-01-13 | 1,534 | 1,540 | 1,470 | 1,470 | 4,320 | 147 |
| 2009-01-09 | 1,659 | 1,660 | 1,556 | 1,564 | 3,820 | 156.40 |
| 2009-01-08 | 1,512 | 1,699 | 1,512 | 1,650 | 8,460 | 165 |
| 2009-01-07 | 1,460 | 1,500 | 1,450 | 1,500 | 4,840 | 150 |
| 2009-01-06 | 1,440 | 1,465 | 1,430 | 1,460 | 2,210 | 146 |
| 2009-01-05 | 1,437 | 1,440 | 1,420 | 1,440 | 2,370 | 144 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
