4849 エン・ジャパン(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 | 102,100 | 118,900 | 99,800 | 108,800 | 475 | 544 |
| 2009-12-29 | 103,000 | 103,200 | 102,000 | 102,400 | 149 | 512 |
| 2009-12-28 | 103,400 | 104,100 | 102,600 | 102,700 | 313 | 513.50 |
| 2009-12-25 | 104,700 | 104,700 | 102,200 | 103,300 | 219 | 516.50 |
| 2009-12-24 | 104,800 | 105,600 | 104,100 | 104,700 | 173 | 523.50 |
| 2009-12-22 | 102,600 | 104,000 | 102,500 | 102,600 | 97 | 513 |
| 2009-12-21 | 105,000 | 106,000 | 102,000 | 104,100 | 190 | 520.50 |
| 2009-12-18 | 106,800 | 106,800 | 102,000 | 105,000 | 114 | 525 |
| 2009-12-17 | 105,000 | 108,500 | 105,000 | 105,100 | 183 | 525.50 |
| 2009-12-16 | 109,700 | 110,000 | 105,100 | 107,000 | 412 | 535 |
| 2009-12-15 | 107,000 | 112,500 | 102,500 | 112,500 | 1,513 | 562.50 |
| 2009-12-14 | 104,800 | 112,700 | 102,000 | 110,200 | 1,849 | 551 |
| 2009-12-11 | 102,800 | 102,800 | 100,100 | 102,800 | 3,477 | 514 |
| 2009-12-10 | 92,600 | 93,800 | 91,500 | 92,800 | 708 | 464 |
| 2009-12-09 | 92,500 | 93,000 | 92,000 | 92,800 | 281 | 464 |
| 2009-12-08 | 93,000 | 93,200 | 91,400 | 92,500 | 372 | 462.50 |
| 2009-12-07 | 94,900 | 94,900 | 91,600 | 93,000 | 153 | 465 |
| 2009-12-04 | 93,500 | 96,000 | 91,500 | 92,300 | 405 | 461.50 |
| 2009-12-03 | 90,500 | 93,500 | 89,500 | 93,500 | 377 | 467.50 |
| 2009-12-02 | 91,000 | 91,000 | 88,100 | 89,700 | 153 | 448.50 |
| 2009-12-01 | 90,000 | 90,600 | 88,500 | 90,400 | 173 | 452 |
| 2009-11-30 | 88,200 | 90,500 | 86,500 | 90,500 | 111 | 452.50 |
| 2009-11-27 | 88,000 | 88,300 | 85,200 | 88,200 | 251 | 441 |
| 2009-11-26 | 88,000 | 89,100 | 87,100 | 88,300 | 199 | 441.50 |
| 2009-11-25 | 87,100 | 89,900 | 87,100 | 89,900 | 17 | 449.50 |
| 2009-11-24 | 92,000 | 92,000 | 87,200 | 88,600 | 225 | 443 |
| 2009-11-20 | 85,700 | 92,500 | 85,600 | 92,000 | 119 | 460 |
| 2009-11-19 | 86,500 | 89,400 | 84,900 | 87,700 | 179 | 438.50 |
| 2009-11-18 | 86,100 | 89,000 | 86,000 | 86,300 | 446 | 431.50 |
| 2009-11-17 | 95,000 | 97,300 | 86,300 | 87,500 | 561 | 437.50 |
| 2009-11-16 | 99,900 | 99,900 | 96,100 | 96,300 | 363 | 481.50 |
| 2009-11-13 | 99,000 | 102,000 | 98,000 | 100,600 | 797 | 503 |
| 2009-11-12 | 99,700 | 99,700 | 97,600 | 98,000 | 153 | 490 |
| 2009-11-11 | 100,000 | 101,000 | 99,500 | 100,000 | 186 | 500 |
| 2009-11-10 | 101,000 | 101,300 | 99,700 | 101,200 | 145 | 506 |
| 2009-11-09 | 100,000 | 102,000 | 99,600 | 101,300 | 127 | 506.50 |
| 2009-11-06 | 102,000 | 102,100 | 100,000 | 101,200 | 113 | 506 |
| 2009-11-05 | 96,300 | 101,900 | 96,300 | 101,800 | 297 | 509 |
| 2009-11-04 | 101,000 | 101,000 | 96,500 | 97,800 | 241 | 489 |
| 2009-11-02 | 99,000 | 102,800 | 96,300 | 101,000 | 138 | 505 |
| 2009-10-30 | 102,000 | 102,800 | 101,000 | 102,100 | 204 | 510.50 |
| 2009-10-29 | 103,000 | 103,000 | 100,200 | 100,600 | 278 | 503 |
| 2009-10-28 | 104,400 | 106,400 | 104,000 | 104,200 | 152 | 521 |
| 2009-10-27 | 108,900 | 108,900 | 105,100 | 106,500 | 579 | 532.50 |
| 2009-10-26 | 110,500 | 111,000 | 108,700 | 109,300 | 379 | 546.50 |
| 2009-10-23 | 114,000 | 114,000 | 111,200 | 111,300 | 122 | 556.50 |
| 2009-10-22 | 113,000 | 113,300 | 110,900 | 112,500 | 235 | 562.50 |
| 2009-10-21 | 112,400 | 113,000 | 111,000 | 112,500 | 110 | 562.50 |
| 2009-10-20 | 112,100 | 112,900 | 110,700 | 112,500 | 118 | 562.50 |
| 2009-10-19 | 113,000 | 114,000 | 111,900 | 114,000 | 86 | 570 |
| 2009-10-16 | 117,200 | 118,200 | 114,100 | 115,000 | 97 | 575 |
| 2009-10-15 | 118,900 | 119,400 | 117,600 | 118,100 | 59 | 590.50 |
| 2009-10-14 | 118,200 | 119,500 | 117,900 | 119,000 | 56 | 595 |
| 2009-10-13 | 121,900 | 121,900 | 117,100 | 121,100 | 79 | 605.50 |
| 2009-10-09 | 121,100 | 122,900 | 118,000 | 121,800 | 346 | 609 |
| 2009-10-08 | 120,000 | 122,600 | 120,000 | 121,700 | 749 | 608.50 |
| 2009-10-07 | 119,200 | 122,000 | 119,200 | 120,700 | 117 | 603.50 |
| 2009-10-06 | 117,500 | 118,900 | 117,200 | 118,100 | 167 | 590.50 |
| 2009-10-05 | 116,000 | 118,800 | 115,000 | 117,500 | 65 | 587.50 |
| 2009-10-02 | 116,400 | 119,000 | 116,100 | 116,600 | 241 | 583 |
| 2009-10-01 | 120,900 | 122,800 | 120,200 | 120,800 | 124 | 604 |
| 2009-09-30 | 114,500 | 122,900 | 114,500 | 122,900 | 300 | 614.50 |
| 2009-09-29 | 115,000 | 118,700 | 115,000 | 116,500 | 513 | 582.50 |
| 2009-09-28 | 112,100 | 112,700 | 111,000 | 112,200 | 139 | 561 |
| 2009-09-25 | 114,000 | 115,000 | 113,200 | 114,100 | 289 | 570.50 |
| 2009-09-24 | 115,000 | 118,700 | 113,200 | 115,700 | 254 | 578.50 |
| 2009-09-18 | 120,000 | 122,000 | 117,400 | 117,500 | 230 | 587.50 |
| 2009-09-17 | 119,800 | 124,800 | 119,800 | 123,400 | 381 | 617 |
| 2009-09-16 | 120,000 | 120,000 | 117,100 | 119,000 | 410 | 595 |
| 2009-09-15 | 120,600 | 123,000 | 120,600 | 121,000 | 207 | 605 |
| 2009-09-14 | 121,900 | 124,400 | 120,400 | 120,600 | 462 | 603 |
| 2009-09-11 | 122,100 | 123,500 | 120,200 | 121,900 | 250 | 609.50 |
| 2009-09-10 | 121,600 | 124,600 | 121,500 | 124,000 | 270 | 620 |
| 2009-09-09 | 117,000 | 123,700 | 117,000 | 123,000 | 786 | 615 |
| 2009-09-08 | 116,500 | 118,200 | 115,100 | 117,000 | 245 | 585 |
| 2009-09-07 | 120,500 | 123,000 | 114,400 | 115,000 | 606 | 575 |
| 2009-09-04 | 116,000 | 124,000 | 113,800 | 120,500 | 1,509 | 602.50 |
| 2009-09-03 | 112,000 | 119,000 | 109,200 | 116,500 | 1,090 | 582.50 |
| 2009-09-02 | 111,000 | 111,500 | 108,800 | 108,900 | 362 | 544.50 |
| 2009-09-01 | 111,900 | 112,300 | 110,000 | 110,600 | 460 | 553 |
| 2009-08-31 | 116,000 | 116,000 | 112,000 | 112,000 | 571 | 560 |
| 2009-08-28 | 119,000 | 119,000 | 112,100 | 113,700 | 1,623 | 568.50 |
| 2009-08-27 | 120,000 | 122,100 | 107,800 | 119,000 | 9,706 | 595 |
| 2009-08-26 | 109,200 | 111,000 | 107,400 | 108,300 | 1,054 | 541.50 |
| 2009-08-25 | 109,600 | 112,000 | 108,000 | 108,000 | 503 | 540 |
| 2009-08-24 | 112,000 | 114,900 | 110,300 | 111,600 | 781 | 558 |
| 2009-08-21 | 109,000 | 112,300 | 109,000 | 112,200 | 546 | 561 |
| 2009-08-20 | 105,000 | 112,900 | 104,500 | 110,800 | 863 | 554 |
| 2009-08-19 | 110,000 | 110,000 | 107,000 | 107,000 | 434 | 535 |
| 2009-08-18 | 108,600 | 111,000 | 106,600 | 109,000 | 1,018 | 545 |
| 2009-08-17 | 109,500 | 110,000 | 106,200 | 106,600 | 163 | 533 |
| 2009-08-14 | 109,100 | 110,900 | 108,500 | 109,500 | 229 | 547.50 |
| 2009-08-13 | 110,500 | 112,700 | 108,400 | 109,000 | 289 | 545 |
| 2009-08-12 | 113,500 | 113,500 | 108,500 | 110,000 | 692 | 550 |
| 2009-08-11 | 122,700 | 122,700 | 118,200 | 119,000 | 316 | 595 |
| 2009-08-10 | 124,000 | 125,600 | 120,600 | 123,000 | 222 | 615 |
| 2009-08-07 | 124,000 | 124,800 | 122,000 | 122,000 | 175 | 610 |
| 2009-08-06 | 125,300 | 126,000 | 123,100 | 124,400 | 171 | 622 |
| 2009-08-05 | 127,000 | 129,400 | 125,100 | 127,000 | 87 | 635 |
| 2009-08-04 | 123,000 | 130,000 | 121,800 | 129,700 | 261 | 648.50 |
| 2009-08-03 | 122,500 | 122,800 | 121,000 | 121,800 | 52 | 609 |
| 2009-07-31 | 120,000 | 122,900 | 120,000 | 122,900 | 163 | 614.50 |
| 2009-07-30 | 122,000 | 123,000 | 119,800 | 122,400 | 240 | 612 |
| 2009-07-29 | 123,000 | 125,600 | 121,900 | 121,900 | 41 | 609.50 |
| 2009-07-28 | 127,000 | 128,000 | 123,100 | 124,100 | 63 | 620.50 |
| 2009-07-27 | 125,700 | 128,500 | 125,700 | 128,500 | 61 | 642.50 |
| 2009-07-24 | 127,500 | 129,500 | 125,100 | 129,500 | 112 | 647.50 |
| 2009-07-23 | 132,100 | 132,100 | 126,500 | 128,300 | 171 | 641.50 |
| 2009-07-22 | 138,000 | 138,000 | 128,100 | 133,900 | 326 | 669.50 |
| 2009-07-21 | 111,400 | 118,000 | 111,400 | 118,000 | 74 | 590 |
| 2009-07-17 | 111,000 | 111,900 | 110,000 | 111,000 | 174 | 555 |
| 2009-07-16 | 110,000 | 116,500 | 109,000 | 111,100 | 247 | 555.50 |
| 2009-07-15 | 111,000 | 112,500 | 110,000 | 111,500 | 115 | 557.50 |
| 2009-07-14 | 111,100 | 115,200 | 109,600 | 110,800 | 605 | 554 |
| 2009-07-13 | 120,000 | 120,000 | 109,000 | 109,900 | 398 | 549.50 |
| 2009-07-10 | 120,200 | 121,500 | 116,000 | 120,000 | 168 | 600 |
| 2009-07-09 | 119,600 | 122,600 | 119,000 | 122,000 | 107 | 610 |
| 2009-07-08 | 120,800 | 122,900 | 115,700 | 120,000 | 343 | 600 |
| 2009-07-07 | 130,000 | 132,100 | 123,000 | 125,900 | 289 | 629.50 |
| 2009-07-06 | 133,100 | 135,100 | 130,000 | 130,000 | 533 | 650 |
| 2009-07-03 | 137,200 | 140,000 | 135,000 | 137,100 | 238 | 685.50 |
| 2009-07-02 | 141,000 | 144,800 | 136,400 | 142,200 | 217 | 711 |
| 2009-07-01 | 130,500 | 139,300 | 130,500 | 139,200 | 227 | 696 |
| 2009-06-30 | 130,100 | 132,600 | 130,000 | 131,200 | 94 | 656 |
| 2009-06-29 | 130,300 | 133,100 | 130,000 | 132,000 | 226 | 660 |
| 2009-06-26 | 134,100 | 135,000 | 130,500 | 130,600 | 226 | 653 |
| 2009-06-25 | 133,000 | 136,000 | 133,000 | 134,100 | 104 | 670.50 |
| 2009-06-24 | 137,600 | 137,600 | 132,200 | 133,300 | 181 | 666.50 |
| 2009-06-23 | 140,100 | 140,900 | 137,600 | 137,600 | 97 | 688 |
| 2009-06-22 | 141,000 | 146,500 | 140,100 | 142,700 | 188 | 713.50 |
| 2009-06-19 | 135,000 | 143,000 | 133,300 | 143,000 | 368 | 715 |
| 2009-06-18 | 135,200 | 135,200 | 130,000 | 131,800 | 337 | 659 |
| 2009-06-17 | 134,000 | 143,100 | 133,200 | 134,000 | 326 | 670 |
| 2009-06-16 | 140,000 | 150,000 | 135,000 | 137,200 | 685 | 686 |
| 2009-06-15 | 127,000 | 145,000 | 127,000 | 145,000 | 801 | 725 |
| 2009-06-12 | 131,000 | 133,400 | 125,000 | 125,000 | 1,021 | 625 |
| 2009-06-11 | 128,500 | 131,500 | 128,500 | 129,100 | 907 | 645.50 |
| 2009-06-10 | 124,000 | 132,900 | 123,200 | 130,500 | 428 | 652.50 |
| 2009-06-09 | 135,000 | 135,000 | 129,100 | 130,000 | 830 | 650 |
| 2009-06-08 | 125,000 | 138,700 | 125,000 | 137,900 | 2,625 | 689.50 |
| 2009-06-05 | 109,300 | 121,000 | 109,300 | 121,000 | 1,736 | 605 |
| 2009-06-04 | 91,000 | 101,000 | 91,000 | 101,000 | 923 | 505 |
| 2009-06-03 | 92,000 | 92,000 | 90,000 | 91,000 | 78 | 455 |
| 2009-06-02 | 90,500 | 93,000 | 89,000 | 92,000 | 289 | 460 |
| 2009-06-01 | 87,000 | 91,000 | 86,200 | 89,900 | 343 | 449.50 |
| 2009-05-29 | 85,200 | 85,900 | 84,900 | 85,500 | 437 | 427.50 |
| 2009-05-28 | 85,400 | 86,200 | 85,000 | 86,000 | 209 | 430 |
| 2009-05-27 | 85,500 | 86,400 | 84,800 | 85,000 | 361 | 425 |
| 2009-05-26 | 86,000 | 86,200 | 84,900 | 85,300 | 180 | 426.50 |
| 2009-05-25 | 88,000 | 90,500 | 85,500 | 86,000 | 118 | 430 |
| 2009-05-22 | 90,200 | 90,200 | 88,000 | 88,500 | 49 | 442.50 |
| 2009-05-21 | 89,800 | 92,000 | 89,100 | 90,300 | 220 | 451.50 |
| 2009-05-20 | 87,000 | 89,100 | 87,000 | 88,900 | 129 | 444.50 |
| 2009-05-19 | 85,000 | 86,500 | 84,500 | 86,500 | 105 | 432.50 |
| 2009-05-18 | 85,000 | 86,400 | 84,100 | 85,000 | 109 | 425 |
| 2009-05-15 | 82,800 | 89,000 | 82,000 | 85,000 | 608 | 425 |
| 2009-05-14 | 80,000 | 83,000 | 80,000 | 80,800 | 222 | 404 |
| 2009-05-13 | 78,000 | 84,600 | 76,000 | 82,000 | 471 | 410 |
| 2009-05-12 | 76,900 | 76,900 | 75,300 | 75,700 | 218 | 378.50 |
| 2009-05-11 | 78,500 | 78,500 | 77,100 | 77,700 | 509 | 388.50 |
| 2009-05-08 | 78,900 | 79,200 | 77,000 | 79,200 | 165 | 396 |
| 2009-05-07 | 79,500 | 79,500 | 77,500 | 78,900 | 157 | 394.50 |
| 2009-05-01 | 74,500 | 78,000 | 74,500 | 77,200 | 205 | 386 |
| 2009-04-30 | 72,000 | 74,800 | 72,000 | 74,600 | 97 | 373 |
| 2009-04-28 | 73,600 | 75,000 | 72,500 | 72,500 | 221 | 362.50 |
| 2009-04-27 | 75,100 | 75,300 | 74,000 | 74,400 | 284 | 372 |
| 2009-04-24 | 75,000 | 78,800 | 74,600 | 75,100 | 575 | 375.50 |
| 2009-04-23 | 71,200 | 73,900 | 71,200 | 73,300 | 117 | 366.50 |
| 2009-04-22 | 72,000 | 72,100 | 71,000 | 71,100 | 81 | 355.50 |
| 2009-04-21 | 72,700 | 72,700 | 70,300 | 71,100 | 49 | 355.50 |
| 2009-04-20 | 72,000 | 73,700 | 71,000 | 72,800 | 130 | 364 |
| 2009-04-17 | 70,600 | 73,500 | 69,500 | 72,000 | 158 | 360 |
| 2009-04-16 | 75,000 | 75,000 | 71,000 | 71,900 | 135 | 359.50 |
| 2009-04-15 | 75,300 | 75,300 | 72,800 | 74,200 | 120 | 371 |
| 2009-04-14 | 75,500 | 76,000 | 73,100 | 75,000 | 131 | 375 |
| 2009-04-13 | 77,000 | 77,400 | 75,000 | 75,200 | 184 | 376 |
| 2009-04-10 | 75,900 | 76,900 | 74,700 | 76,800 | 149 | 384 |
| 2009-04-09 | 75,000 | 76,200 | 73,800 | 74,100 | 261 | 370.50 |
| 2009-04-08 | 74,000 | 74,100 | 71,500 | 74,000 | 268 | 370 |
| 2009-04-07 | 75,000 | 75,000 | 73,500 | 74,100 | 357 | 370.50 |
| 2009-04-06 | 71,500 | 76,600 | 71,500 | 73,100 | 723 | 365.50 |
| 2009-04-03 | 70,200 | 71,700 | 69,700 | 71,700 | 538 | 358.50 |
| 2009-04-02 | 66,900 | 70,800 | 66,400 | 69,200 | 743 | 346 |
| 2009-04-01 | 69,000 | 69,000 | 64,800 | 66,000 | 632 | 330 |
| 2009-03-31 | 71,800 | 71,800 | 68,100 | 69,200 | 374 | 346 |
| 2009-03-30 | 69,000 | 72,200 | 69,000 | 71,800 | 885 | 359 |
| 2009-03-27 | 64,200 | 68,200 | 64,200 | 68,000 | 772 | 340 |
| 2009-03-26 | 64,500 | 64,500 | 63,000 | 63,300 | 484 | 316.50 |
| 2009-03-25 | 64,600 | 66,500 | 63,700 | 64,000 | 553 | 320 |
| 2009-03-24 | 64,900 | 66,400 | 63,700 | 64,600 | 464 | 323 |
| 2009-03-23 | 64,300 | 64,800 | 63,600 | 64,300 | 448 | 321.50 |
| 2009-03-19 | 66,500 | 66,500 | 63,300 | 63,800 | 1,040 | 319 |
| 2009-03-18 | 68,900 | 69,100 | 65,600 | 68,000 | 792 | 340 |
| 2009-03-17 | 67,000 | 70,000 | 63,800 | 64,900 | 557 | 324.50 |
| 2009-03-16 | 63,700 | 67,700 | 63,700 | 66,200 | 566 | 331 |
| 2009-03-13 | 61,800 | 63,500 | 61,000 | 62,700 | 355 | 313.50 |
| 2009-03-12 | 60,200 | 62,600 | 60,200 | 60,700 | 247 | 303.50 |
| 2009-03-11 | 61,400 | 62,500 | 60,000 | 60,000 | 351 | 300 |
| 2009-03-10 | 61,500 | 61,900 | 60,300 | 61,100 | 143 | 305.50 |
| 2009-03-09 | 62,000 | 63,500 | 61,500 | 62,000 | 215 | 310 |
| 2009-03-06 | 62,300 | 62,800 | 61,500 | 61,500 | 575 | 307.50 |
| 2009-03-05 | 65,800 | 67,800 | 64,500 | 64,800 | 352 | 324 |
| 2009-03-04 | 64,000 | 67,400 | 63,000 | 66,000 | 396 | 330 |
| 2009-03-03 | 63,400 | 66,500 | 62,200 | 64,500 | 841 | 322.50 |
| 2009-03-02 | 67,700 | 69,000 | 65,600 | 66,400 | 445 | 332 |
| 2009-02-27 | 73,500 | 74,700 | 68,700 | 70,200 | 1,144 | 351 |
| 2009-02-26 | 85,000 | 85,100 | 78,500 | 78,500 | 1,017 | 392.50 |
| 2009-02-25 | 84,300 | 89,800 | 84,000 | 88,500 | 579 | 442.50 |
| 2009-02-24 | 80,000 | 84,500 | 80,000 | 83,500 | 613 | 417.50 |
| 2009-02-23 | 81,300 | 83,600 | 77,200 | 82,800 | 1,038 | 414 |
| 2009-02-20 | 89,700 | 94,800 | 81,300 | 81,300 | 3,577 | 406.50 |
| 2009-02-19 | 90,300 | 90,700 | 88,400 | 89,700 | 1,709 | 448.50 |
| 2009-02-18 | 87,700 | 91,400 | 86,100 | 90,200 | 1,819 | 451 |
| 2009-02-17 | 87,400 | 89,400 | 85,100 | 87,700 | 2,094 | 438.50 |
| 2009-02-16 | 87,100 | 88,300 | 82,800 | 86,700 | 1,621 | 433.50 |
| 2009-02-13 | 90,000 | 92,800 | 82,400 | 89,000 | 1,914 | 445 |
| 2009-02-12 | 89,000 | 92,000 | 87,200 | 90,300 | 437 | 451.50 |
| 2009-02-10 | 86,200 | 92,200 | 86,200 | 89,900 | 344 | 449.50 |
| 2009-02-09 | 88,100 | 91,000 | 87,000 | 87,200 | 526 | 436 |
| 2009-02-06 | 90,000 | 90,600 | 87,300 | 89,100 | 737 | 445.50 |
| 2009-02-05 | 95,000 | 95,800 | 90,300 | 90,300 | 636 | 451.50 |
| 2009-02-04 | 95,400 | 95,900 | 94,000 | 95,500 | 549 | 477.50 |
| 2009-02-03 | 93,400 | 94,800 | 87,100 | 93,400 | 847 | 467 |
| 2009-02-02 | 98,400 | 98,500 | 92,000 | 92,200 | 1,114 | 461 |
| 2009-01-30 | 91,000 | 96,700 | 90,600 | 96,000 | 1,329 | 480 |
| 2009-01-29 | 93,000 | 93,600 | 90,800 | 91,700 | 787 | 458.50 |
| 2009-01-28 | 92,500 | 93,900 | 88,000 | 88,700 | 1,067 | 443.50 |
| 2009-01-27 | 87,000 | 94,500 | 86,000 | 93,500 | 1,901 | 467.50 |
| 2009-01-26 | 89,500 | 92,000 | 85,200 | 87,500 | 2,643 | 437.50 |
| 2009-01-23 | 78,000 | 84,500 | 76,900 | 84,500 | 4,070 | 422.50 |
| 2009-01-22 | 72,700 | 78,500 | 72,500 | 74,500 | 801 | 372.50 |
| 2009-01-21 | 73,900 | 73,900 | 69,800 | 70,500 | 1,187 | 352.50 |
| 2009-01-20 | 79,400 | 86,000 | 72,100 | 76,000 | 2,002 | 380 |
| 2009-01-19 | 77,200 | 80,900 | 75,100 | 80,400 | 1,480 | 402 |
| 2009-01-16 | 71,400 | 79,500 | 70,600 | 74,200 | 3,648 | 371 |
| 2009-01-15 | 65,000 | 70,400 | 63,400 | 70,400 | 1,937 | 352 |
| 2009-01-14 | 60,000 | 65,400 | 60,000 | 65,400 | 702 | 327 |
| 2009-01-13 | 61,000 | 61,000 | 59,700 | 60,400 | 401 | 302 |
| 2009-01-09 | 59,600 | 63,000 | 59,600 | 62,200 | 702 | 311 |
| 2009-01-08 | 61,600 | 62,200 | 59,600 | 59,800 | 390 | 299 |
| 2009-01-07 | 63,800 | 67,700 | 61,200 | 61,500 | 857 | 307.50 |
| 2009-01-06 | 59,000 | 63,700 | 58,800 | 63,500 | 812 | 317.50 |
| 2009-01-05 | 60,600 | 61,100 | 58,800 | 58,900 | 401 | 294.50 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
