4973 日本高純度化学(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 | 291,900 | 291,900 | 286,900 | 288,500 | 76 | 2,885 |
| 2009-12-29 | 297,200 | 297,200 | 289,500 | 291,800 | 131 | 2,918 |
| 2009-12-28 | 301,000 | 302,000 | 296,800 | 297,200 | 147 | 2,972 |
| 2009-12-25 | 309,000 | 309,000 | 298,000 | 301,000 | 72 | 3,010 |
| 2009-12-24 | 302,000 | 311,000 | 302,000 | 307,000 | 150 | 3,070 |
| 2009-12-22 | 304,000 | 304,000 | 300,000 | 301,000 | 49 | 3,010 |
| 2009-12-21 | 303,000 | 304,000 | 300,000 | 300,000 | 25 | 3,000 |
| 2009-12-18 | 301,000 | 304,000 | 300,000 | 302,000 | 44 | 3,020 |
| 2009-12-17 | 305,000 | 305,000 | 300,000 | 302,000 | 46 | 3,020 |
| 2009-12-16 | 302,000 | 306,000 | 300,000 | 303,000 | 60 | 3,030 |
| 2009-12-15 | 302,000 | 305,000 | 302,000 | 304,000 | 23 | 3,040 |
| 2009-12-14 | 306,000 | 306,000 | 301,000 | 305,000 | 40 | 3,050 |
| 2009-12-11 | 307,000 | 307,000 | 299,800 | 304,000 | 77 | 3,040 |
| 2009-12-10 | 301,000 | 304,000 | 296,600 | 298,000 | 41 | 2,980 |
| 2009-12-09 | 302,000 | 302,000 | 293,600 | 295,000 | 34 | 2,950 |
| 2009-12-08 | 309,000 | 309,000 | 301,000 | 303,000 | 96 | 3,030 |
| 2009-12-07 | 297,600 | 308,000 | 288,500 | 308,000 | 238 | 3,080 |
| 2009-12-04 | 285,000 | 289,900 | 280,000 | 286,300 | 121 | 2,863 |
| 2009-12-03 | 282,200 | 289,000 | 281,000 | 287,500 | 148 | 2,875 |
| 2009-12-02 | 289,000 | 289,000 | 284,200 | 286,100 | 57 | 2,861 |
| 2009-12-01 | 280,000 | 284,000 | 274,900 | 281,000 | 144 | 2,810 |
| 2009-11-30 | 261,700 | 270,000 | 260,000 | 270,000 | 69 | 2,700 |
| 2009-11-27 | 260,200 | 263,000 | 256,000 | 259,500 | 78 | 2,595 |
| 2009-11-26 | 253,600 | 266,900 | 253,000 | 263,700 | 160 | 2,637 |
| 2009-11-25 | 248,700 | 256,200 | 244,000 | 253,300 | 95 | 2,533 |
| 2009-11-24 | 258,100 | 258,100 | 251,100 | 252,700 | 104 | 2,527 |
| 2009-11-20 | 258,000 | 263,000 | 257,700 | 260,000 | 148 | 2,600 |
| 2009-11-19 | 271,000 | 272,100 | 262,000 | 264,500 | 165 | 2,645 |
| 2009-11-18 | 263,500 | 280,200 | 263,500 | 272,000 | 95 | 2,720 |
| 2009-11-17 | 280,000 | 282,200 | 263,000 | 263,200 | 211 | 2,632 |
| 2009-11-16 | 302,000 | 302,000 | 282,200 | 282,200 | 234 | 2,822 |
| 2009-11-13 | 305,000 | 305,000 | 300,000 | 302,000 | 52 | 3,020 |
| 2009-11-12 | 304,000 | 306,000 | 300,000 | 300,000 | 70 | 3,000 |
| 2009-11-11 | 307,000 | 309,000 | 305,000 | 305,000 | 23 | 3,050 |
| 2009-11-10 | 306,000 | 309,000 | 303,000 | 307,000 | 46 | 3,070 |
| 2009-11-09 | 308,000 | 308,000 | 303,000 | 304,000 | 54 | 3,040 |
| 2009-11-06 | 308,000 | 310,000 | 303,000 | 303,000 | 84 | 3,030 |
| 2009-11-05 | 311,000 | 311,000 | 307,000 | 309,000 | 42 | 3,090 |
| 2009-11-04 | 307,000 | 311,000 | 305,000 | 311,000 | 52 | 3,110 |
| 2009-11-02 | 310,000 | 310,000 | 308,000 | 309,000 | 87 | 3,090 |
| 2009-10-30 | 320,000 | 320,000 | 313,000 | 313,000 | 74 | 3,130 |
| 2009-10-29 | 308,000 | 312,000 | 307,000 | 310,000 | 117 | 3,100 |
| 2009-10-28 | 321,000 | 322,000 | 309,000 | 309,000 | 312 | 3,090 |
| 2009-10-27 | 324,000 | 330,000 | 321,000 | 324,000 | 406 | 3,240 |
| 2009-10-26 | 344,000 | 354,000 | 343,000 | 354,000 | 121 | 3,540 |
| 2009-10-23 | 345,000 | 351,000 | 345,000 | 346,000 | 71 | 3,460 |
| 2009-10-22 | 337,000 | 349,000 | 336,000 | 348,000 | 75 | 3,480 |
| 2009-10-21 | 334,000 | 345,000 | 334,000 | 345,000 | 49 | 3,450 |
| 2009-10-20 | 340,000 | 342,000 | 334,000 | 337,000 | 57 | 3,370 |
| 2009-10-19 | 329,000 | 332,000 | 329,000 | 332,000 | 42 | 3,320 |
| 2009-10-16 | 327,000 | 332,000 | 326,000 | 329,000 | 72 | 3,290 |
| 2009-10-15 | 319,000 | 329,000 | 319,000 | 326,000 | 85 | 3,260 |
| 2009-10-14 | 322,000 | 323,000 | 316,000 | 320,000 | 77 | 3,200 |
| 2009-10-13 | 321,000 | 323,000 | 313,000 | 317,000 | 116 | 3,170 |
| 2009-10-09 | 326,000 | 326,000 | 320,000 | 324,000 | 55 | 3,240 |
| 2009-10-08 | 319,000 | 325,000 | 319,000 | 320,000 | 66 | 3,200 |
| 2009-10-07 | 309,000 | 314,000 | 307,000 | 314,000 | 89 | 3,140 |
| 2009-10-06 | 300,000 | 311,000 | 300,000 | 304,000 | 50 | 3,040 |
| 2009-10-05 | 305,000 | 316,000 | 302,000 | 305,000 | 115 | 3,050 |
| 2009-10-02 | 310,000 | 316,000 | 305,000 | 309,000 | 78 | 3,090 |
| 2009-10-01 | 311,000 | 319,000 | 311,000 | 316,000 | 38 | 3,160 |
| 2009-09-30 | 313,000 | 318,000 | 311,000 | 312,000 | 82 | 3,120 |
| 2009-09-29 | 319,000 | 321,000 | 316,000 | 318,000 | 107 | 3,180 |
| 2009-09-28 | 330,000 | 330,000 | 309,000 | 323,000 | 71 | 3,230 |
| 2009-09-25 | 342,000 | 343,000 | 338,000 | 340,000 | 43 | 3,400 |
| 2009-09-24 | 346,000 | 347,000 | 342,000 | 346,000 | 92 | 3,460 |
| 2009-09-18 | 342,000 | 347,000 | 340,000 | 346,000 | 63 | 3,460 |
| 2009-09-17 | 340,000 | 348,000 | 340,000 | 346,000 | 69 | 3,460 |
| 2009-09-16 | 336,000 | 344,000 | 336,000 | 340,000 | 54 | 3,400 |
| 2009-09-15 | 333,000 | 340,000 | 333,000 | 337,000 | 49 | 3,370 |
| 2009-09-14 | 340,000 | 343,000 | 325,000 | 332,000 | 177 | 3,320 |
| 2009-09-11 | 345,000 | 350,000 | 345,000 | 347,000 | 125 | 3,470 |
| 2009-09-10 | 350,000 | 354,000 | 348,000 | 350,000 | 118 | 3,500 |
| 2009-09-09 | 346,000 | 350,000 | 345,000 | 347,000 | 38 | 3,470 |
| 2009-09-08 | 350,000 | 350,000 | 345,000 | 348,000 | 48 | 3,480 |
| 2009-09-07 | 350,000 | 353,000 | 346,000 | 347,000 | 48 | 3,470 |
| 2009-09-04 | 348,000 | 352,000 | 348,000 | 348,000 | 47 | 3,480 |
| 2009-09-03 | 347,000 | 352,000 | 347,000 | 348,000 | 38 | 3,480 |
| 2009-09-02 | 350,000 | 352,000 | 345,000 | 352,000 | 106 | 3,520 |
| 2009-09-01 | 359,000 | 365,000 | 356,000 | 356,000 | 102 | 3,560 |
| 2009-08-31 | 365,000 | 368,000 | 354,000 | 363,000 | 172 | 3,630 |
| 2009-08-28 | 369,000 | 369,000 | 366,000 | 366,000 | 25 | 3,660 |
| 2009-08-27 | 366,000 | 368,000 | 365,000 | 368,000 | 69 | 3,680 |
| 2009-08-26 | 367,000 | 369,000 | 363,000 | 368,000 | 71 | 3,680 |
| 2009-08-25 | 364,000 | 365,000 | 362,000 | 362,000 | 48 | 3,620 |
| 2009-08-24 | 367,000 | 373,000 | 360,000 | 363,000 | 195 | 3,630 |
| 2009-08-21 | 374,000 | 374,000 | 366,000 | 369,000 | 74 | 3,690 |
| 2009-08-20 | 369,000 | 375,000 | 362,000 | 371,000 | 101 | 3,710 |
| 2009-08-19 | 370,000 | 375,000 | 355,000 | 364,000 | 235 | 3,640 |
| 2009-08-18 | 376,000 | 376,000 | 373,000 | 374,000 | 27 | 3,740 |
| 2009-08-17 | 380,000 | 383,000 | 378,000 | 378,000 | 116 | 3,780 |
| 2009-08-14 | 381,000 | 384,000 | 380,000 | 383,000 | 41 | 3,830 |
| 2009-08-13 | 381,000 | 388,000 | 380,000 | 383,000 | 109 | 3,830 |
| 2009-08-12 | 383,000 | 385,000 | 379,000 | 382,000 | 59 | 3,820 |
| 2009-08-11 | 388,000 | 390,000 | 383,000 | 388,000 | 182 | 3,880 |
| 2009-08-10 | 370,000 | 394,000 | 366,000 | 386,000 | 354 | 3,860 |
| 2009-08-07 | 368,000 | 380,000 | 361,000 | 366,000 | 114 | 3,660 |
| 2009-08-06 | 357,000 | 375,000 | 357,000 | 373,000 | 221 | 3,730 |
| 2009-08-05 | 364,000 | 367,000 | 356,000 | 356,000 | 116 | 3,560 |
| 2009-08-04 | 373,000 | 373,000 | 362,000 | 364,000 | 144 | 3,640 |
| 2009-08-03 | 366,000 | 372,000 | 365,000 | 370,000 | 61 | 3,700 |
| 2009-07-31 | 369,000 | 375,000 | 363,000 | 363,000 | 153 | 3,630 |
| 2009-07-30 | 380,000 | 384,000 | 362,000 | 369,000 | 186 | 3,690 |
| 2009-07-29 | 376,000 | 384,000 | 371,000 | 380,000 | 311 | 3,800 |
| 2009-07-28 | 371,000 | 380,000 | 371,000 | 375,000 | 160 | 3,750 |
| 2009-07-27 | 357,000 | 394,000 | 357,000 | 373,000 | 896 | 3,730 |
| 2009-07-24 | 331,000 | 367,000 | 330,000 | 362,000 | 969 | 3,620 |
| 2009-07-23 | 321,000 | 335,000 | 316,000 | 330,000 | 446 | 3,300 |
| 2009-07-22 | 328,000 | 332,000 | 324,000 | 325,000 | 258 | 3,250 |
| 2009-07-21 | 334,000 | 334,000 | 322,000 | 327,000 | 248 | 3,270 |
| 2009-07-17 | 320,000 | 338,000 | 317,000 | 330,000 | 438 | 3,300 |
| 2009-07-16 | 310,000 | 333,000 | 309,000 | 325,000 | 269 | 3,250 |
| 2009-07-15 | 311,000 | 311,000 | 303,000 | 305,000 | 124 | 3,050 |
| 2009-07-14 | 311,000 | 319,000 | 306,000 | 311,000 | 86 | 3,110 |
| 2009-07-13 | 321,000 | 321,000 | 304,000 | 307,000 | 199 | 3,070 |
| 2009-07-10 | 315,000 | 315,000 | 306,000 | 310,000 | 76 | 3,100 |
| 2009-07-09 | 299,200 | 317,000 | 296,000 | 315,000 | 232 | 3,150 |
| 2009-07-08 | 306,000 | 308,000 | 302,000 | 304,000 | 128 | 3,040 |
| 2009-07-07 | 331,000 | 332,000 | 301,000 | 308,000 | 582 | 3,080 |
| 2009-07-06 | 332,000 | 337,000 | 322,000 | 332,000 | 169 | 3,320 |
| 2009-07-03 | 323,000 | 337,000 | 314,000 | 337,000 | 385 | 3,370 |
| 2009-07-02 | 309,000 | 330,000 | 309,000 | 324,000 | 522 | 3,240 |
| 2009-07-01 | 297,000 | 302,000 | 295,000 | 300,000 | 227 | 3,000 |
| 2009-06-30 | 297,100 | 299,900 | 295,300 | 298,600 | 42 | 2,986 |
| 2009-06-29 | 302,000 | 302,000 | 295,000 | 298,700 | 134 | 2,987 |
| 2009-06-26 | 299,500 | 303,000 | 293,100 | 303,000 | 129 | 3,030 |
| 2009-06-25 | 288,000 | 293,900 | 288,000 | 291,500 | 200 | 2,915 |
| 2009-06-24 | 297,600 | 297,600 | 283,300 | 283,600 | 207 | 2,836 |
| 2009-06-23 | 300,000 | 300,000 | 292,000 | 293,600 | 134 | 2,936 |
| 2009-06-22 | 306,000 | 306,000 | 300,000 | 302,000 | 119 | 3,020 |
| 2009-06-19 | 307,000 | 310,000 | 300,000 | 302,000 | 245 | 3,020 |
| 2009-06-18 | 306,000 | 306,000 | 301,000 | 302,000 | 194 | 3,020 |
| 2009-06-17 | 301,000 | 308,000 | 299,200 | 302,000 | 173 | 3,020 |
| 2009-06-16 | 305,000 | 308,000 | 300,000 | 301,000 | 114 | 3,010 |
| 2009-06-15 | 317,000 | 318,000 | 307,000 | 311,000 | 212 | 3,110 |
| 2009-06-12 | 329,000 | 340,000 | 311,000 | 315,000 | 685 | 3,150 |
| 2009-06-11 | 293,800 | 332,000 | 293,800 | 332,000 | 929 | 3,320 |
| 2009-06-10 | 292,100 | 292,400 | 289,400 | 292,000 | 142 | 2,920 |
| 2009-06-09 | 285,200 | 293,200 | 285,200 | 288,100 | 600 | 2,881 |
| 2009-06-08 | 292,100 | 292,200 | 284,000 | 292,200 | 644 | 2,922 |
| 2009-06-05 | 255,100 | 256,000 | 252,000 | 252,200 | 93 | 2,522 |
| 2009-06-04 | 255,000 | 258,700 | 255,000 | 257,500 | 46 | 2,575 |
| 2009-06-03 | 253,700 | 256,200 | 252,000 | 255,000 | 116 | 2,550 |
| 2009-06-02 | 260,000 | 260,000 | 257,700 | 257,700 | 36 | 2,577 |
| 2009-06-01 | 256,300 | 262,900 | 256,000 | 260,000 | 90 | 2,600 |
| 2009-05-29 | 255,000 | 262,000 | 255,000 | 257,700 | 119 | 2,577 |
| 2009-05-28 | 257,900 | 259,000 | 254,000 | 259,000 | 51 | 2,590 |
| 2009-05-27 | 257,000 | 257,800 | 254,000 | 254,600 | 29 | 2,546 |
| 2009-05-26 | 256,200 | 257,000 | 254,000 | 257,000 | 60 | 2,570 |
| 2009-05-25 | 252,400 | 258,000 | 252,400 | 253,700 | 25 | 2,537 |
| 2009-05-22 | 256,000 | 256,000 | 252,300 | 252,300 | 72 | 2,523 |
| 2009-05-21 | 255,100 | 257,000 | 254,800 | 256,000 | 61 | 2,560 |
| 2009-05-20 | 256,000 | 258,000 | 255,000 | 257,900 | 120 | 2,579 |
| 2009-05-19 | 251,100 | 254,900 | 246,200 | 252,900 | 70 | 2,529 |
| 2009-05-18 | 252,000 | 252,000 | 245,000 | 248,000 | 62 | 2,480 |
| 2009-05-15 | 256,100 | 258,900 | 255,500 | 256,000 | 26 | 2,560 |
| 2009-05-14 | 255,500 | 261,000 | 255,400 | 256,100 | 114 | 2,561 |
| 2009-05-13 | 255,900 | 259,800 | 255,900 | 259,000 | 36 | 2,590 |
| 2009-05-12 | 249,600 | 260,000 | 249,600 | 259,900 | 70 | 2,599 |
| 2009-05-11 | 250,300 | 258,300 | 250,300 | 253,600 | 21 | 2,536 |
| 2009-05-08 | 259,000 | 259,300 | 250,000 | 254,300 | 107 | 2,543 |
| 2009-05-07 | 249,900 | 260,800 | 249,000 | 259,000 | 136 | 2,590 |
| 2009-05-01 | 251,500 | 252,900 | 239,000 | 245,200 | 75 | 2,452 |
| 2009-04-30 | 257,000 | 257,800 | 254,000 | 255,300 | 49 | 2,553 |
| 2009-04-28 | 255,200 | 260,000 | 253,000 | 257,000 | 152 | 2,570 |
| 2009-04-27 | 255,000 | 258,000 | 254,000 | 255,200 | 155 | 2,552 |
| 2009-04-24 | 250,000 | 259,000 | 249,100 | 250,000 | 179 | 2,500 |
| 2009-04-23 | 239,800 | 243,400 | 235,000 | 242,100 | 113 | 2,421 |
| 2009-04-22 | 235,900 | 237,000 | 228,000 | 230,000 | 73 | 2,300 |
| 2009-04-21 | 228,000 | 235,900 | 225,000 | 235,900 | 43 | 2,359 |
| 2009-04-20 | 242,000 | 243,000 | 235,000 | 235,000 | 40 | 2,350 |
| 2009-04-17 | 239,900 | 239,900 | 235,500 | 238,500 | 122 | 2,385 |
| 2009-04-16 | 243,500 | 244,000 | 240,000 | 241,900 | 132 | 2,419 |
| 2009-04-15 | 223,300 | 245,000 | 223,300 | 244,900 | 223 | 2,449 |
| 2009-04-14 | 223,000 | 223,000 | 218,200 | 222,800 | 28 | 2,228 |
| 2009-04-13 | 216,000 | 223,000 | 216,000 | 223,000 | 45 | 2,230 |
| 2009-04-10 | 215,100 | 219,000 | 213,000 | 215,800 | 56 | 2,158 |
| 2009-04-09 | 210,000 | 213,000 | 209,000 | 213,000 | 54 | 2,130 |
| 2009-04-08 | 210,000 | 211,000 | 205,500 | 209,400 | 63 | 2,094 |
| 2009-04-07 | 212,300 | 212,600 | 206,000 | 210,100 | 45 | 2,101 |
| 2009-04-06 | 214,000 | 219,000 | 212,000 | 212,300 | 65 | 2,123 |
| 2009-04-03 | 200,000 | 210,000 | 200,000 | 206,000 | 165 | 2,060 |
| 2009-04-02 | 195,900 | 198,900 | 194,500 | 198,900 | 97 | 1,989 |
| 2009-04-01 | 195,200 | 198,900 | 195,200 | 195,600 | 34 | 1,956 |
| 2009-03-31 | 195,100 | 197,800 | 195,000 | 197,800 | 75 | 1,978 |
| 2009-03-30 | 195,100 | 197,500 | 195,000 | 195,000 | 130 | 1,950 |
| 2009-03-27 | 195,000 | 200,000 | 195,000 | 195,100 | 135 | 1,951 |
| 2009-03-26 | 192,000 | 195,900 | 191,300 | 192,000 | 159 | 1,920 |
| 2009-03-25 | 189,400 | 193,000 | 189,000 | 193,000 | 192 | 1,930 |
| 2009-03-24 | 189,800 | 190,000 | 189,000 | 189,400 | 83 | 1,894 |
| 2009-03-23 | 186,400 | 187,300 | 184,500 | 187,000 | 72 | 1,870 |
| 2009-03-19 | 186,800 | 187,900 | 184,100 | 185,800 | 43 | 1,858 |
| 2009-03-18 | 188,100 | 188,400 | 185,800 | 185,800 | 74 | 1,858 |
| 2009-03-17 | 189,900 | 189,900 | 187,700 | 187,800 | 78 | 1,878 |
| 2009-03-16 | 191,200 | 193,800 | 185,500 | 189,900 | 117 | 1,899 |
| 2009-03-13 | 183,600 | 189,800 | 183,600 | 188,900 | 110 | 1,889 |
| 2009-03-12 | 186,900 | 186,900 | 182,000 | 186,600 | 50 | 1,866 |
| 2009-03-11 | 189,000 | 189,000 | 183,000 | 184,600 | 35 | 1,846 |
| 2009-03-10 | 184,000 | 184,000 | 181,000 | 181,900 | 54 | 1,819 |
| 2009-03-09 | 185,700 | 188,800 | 184,300 | 184,300 | 72 | 1,843 |
| 2009-03-06 | 186,000 | 189,000 | 185,000 | 186,500 | 136 | 1,865 |
| 2009-03-05 | 187,000 | 189,100 | 184,700 | 189,000 | 111 | 1,890 |
| 2009-03-04 | 185,600 | 186,500 | 184,000 | 185,000 | 227 | 1,850 |
| 2009-03-03 | 187,500 | 188,100 | 185,700 | 185,700 | 82 | 1,857 |
| 2009-03-02 | 188,000 | 190,600 | 188,000 | 190,000 | 62 | 1,900 |
| 2009-02-27 | 191,600 | 192,800 | 188,800 | 192,500 | 58 | 1,925 |
| 2009-02-26 | 193,700 | 193,900 | 187,500 | 191,600 | 47 | 1,916 |
| 2009-02-25 | 196,000 | 196,500 | 192,000 | 194,000 | 82 | 1,940 |
| 2009-02-24 | 193,900 | 194,900 | 193,000 | 194,100 | 59 | 1,941 |
| 2009-02-23 | 185,100 | 193,500 | 185,100 | 192,300 | 80 | 1,923 |
| 2009-02-20 | 189,600 | 191,000 | 189,600 | 190,000 | 60 | 1,900 |
| 2009-02-19 | 187,000 | 187,000 | 185,100 | 186,600 | 24 | 1,866 |
| 2009-02-18 | 186,000 | 186,000 | 183,000 | 185,900 | 73 | 1,859 |
| 2009-02-17 | 190,000 | 190,000 | 187,300 | 187,900 | 71 | 1,879 |
| 2009-02-16 | 187,800 | 189,900 | 186,500 | 189,800 | 50 | 1,898 |
| 2009-02-13 | 187,900 | 189,900 | 186,500 | 187,800 | 132 | 1,878 |
| 2009-02-12 | 191,500 | 191,500 | 187,400 | 188,000 | 126 | 1,880 |
| 2009-02-10 | 194,000 | 195,900 | 190,000 | 192,400 | 72 | 1,924 |
| 2009-02-09 | 195,100 | 196,500 | 194,500 | 194,900 | 182 | 1,949 |
| 2009-02-06 | 195,400 | 197,000 | 195,000 | 195,100 | 93 | 1,951 |
| 2009-02-05 | 198,400 | 198,400 | 195,000 | 195,000 | 111 | 1,950 |
| 2009-02-04 | 195,000 | 198,900 | 194,000 | 198,400 | 161 | 1,984 |
| 2009-02-03 | 194,900 | 195,800 | 193,600 | 194,200 | 155 | 1,942 |
| 2009-02-02 | 195,000 | 196,700 | 195,000 | 196,000 | 107 | 1,960 |
| 2009-01-30 | 195,100 | 196,000 | 195,000 | 195,000 | 132 | 1,950 |
| 2009-01-29 | 196,100 | 196,400 | 195,000 | 195,800 | 98 | 1,958 |
| 2009-01-28 | 194,900 | 196,300 | 192,600 | 193,100 | 48 | 1,931 |
| 2009-01-27 | 192,100 | 196,500 | 192,000 | 196,500 | 102 | 1,965 |
| 2009-01-26 | 192,200 | 195,000 | 192,200 | 192,600 | 51 | 1,926 |
| 2009-01-23 | 193,700 | 194,000 | 192,000 | 193,900 | 73 | 1,939 |
| 2009-01-22 | 194,400 | 196,000 | 194,100 | 194,100 | 37 | 1,941 |
| 2009-01-21 | 193,900 | 196,700 | 193,800 | 194,000 | 93 | 1,940 |
| 2009-01-20 | 196,500 | 199,500 | 194,100 | 194,100 | 40 | 1,941 |
| 2009-01-19 | 195,900 | 196,000 | 193,400 | 195,200 | 27 | 1,952 |
| 2009-01-16 | 194,000 | 195,800 | 192,000 | 193,000 | 57 | 1,930 |
| 2009-01-15 | 194,900 | 196,000 | 192,500 | 194,100 | 156 | 1,941 |
| 2009-01-14 | 196,000 | 197,700 | 196,000 | 197,000 | 34 | 1,970 |
| 2009-01-13 | 199,600 | 199,700 | 196,300 | 198,000 | 79 | 1,980 |
| 2009-01-09 | 202,200 | 202,200 | 199,700 | 199,900 | 55 | 1,999 |
| 2009-01-08 | 200,900 | 202,500 | 199,000 | 201,900 | 112 | 2,019 |
| 2009-01-07 | 201,400 | 205,100 | 200,100 | 201,300 | 141 | 2,013 |
| 2009-01-06 | 200,200 | 202,600 | 199,000 | 200,000 | 154 | 2,000 |
| 2009-01-05 | 201,800 | 205,000 | 201,500 | 204,200 | 77 | 2,042 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
