4974 タカラバイオ(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 | 191,800 | 192,900 | 190,100 | 190,100 | 154 | 475.25 |
| 2009-12-29 | 194,500 | 194,500 | 191,700 | 191,700 | 138 | 479.25 |
| 2009-12-28 | 192,100 | 193,000 | 191,600 | 192,100 | 175 | 480.25 |
| 2009-12-25 | 192,200 | 193,500 | 191,700 | 192,000 | 153 | 480 |
| 2009-12-24 | 192,600 | 193,800 | 192,100 | 193,400 | 251 | 483.50 |
| 2009-12-22 | 192,300 | 193,500 | 191,600 | 192,000 | 195 | 480 |
| 2009-12-21 | 194,800 | 194,800 | 192,200 | 192,300 | 181 | 480.75 |
| 2009-12-18 | 191,800 | 194,500 | 191,500 | 194,000 | 430 | 485 |
| 2009-12-17 | 189,300 | 193,500 | 189,000 | 189,600 | 108 | 474 |
| 2009-12-16 | 191,500 | 192,000 | 189,000 | 190,500 | 160 | 476.25 |
| 2009-12-15 | 193,700 | 193,900 | 190,100 | 193,300 | 349 | 483.25 |
| 2009-12-14 | 184,300 | 185,500 | 183,000 | 185,000 | 115 | 462.50 |
| 2009-12-11 | 185,000 | 187,000 | 184,900 | 185,900 | 156 | 464.75 |
| 2009-12-10 | 187,500 | 188,900 | 185,100 | 187,000 | 191 | 467.50 |
| 2009-12-09 | 188,100 | 189,000 | 186,100 | 187,500 | 146 | 468.75 |
| 2009-12-08 | 190,300 | 191,400 | 189,000 | 190,000 | 190 | 475 |
| 2009-12-07 | 191,000 | 191,900 | 185,200 | 187,200 | 240 | 468 |
| 2009-12-04 | 195,200 | 195,300 | 190,000 | 190,700 | 277 | 476.75 |
| 2009-12-03 | 199,300 | 199,700 | 192,300 | 193,500 | 395 | 483.75 |
| 2009-12-02 | 200,000 | 200,000 | 186,000 | 190,300 | 598 | 475.75 |
| 2009-12-01 | 181,000 | 194,000 | 180,500 | 194,000 | 604 | 485 |
| 2009-11-30 | 175,000 | 179,100 | 175,000 | 176,000 | 238 | 440 |
| 2009-11-27 | 179,000 | 179,600 | 175,000 | 176,000 | 279 | 440 |
| 2009-11-26 | 180,100 | 182,700 | 179,000 | 181,800 | 189 | 454.50 |
| 2009-11-25 | 181,200 | 185,000 | 179,000 | 179,000 | 231 | 447.50 |
| 2009-11-24 | 186,100 | 188,500 | 182,000 | 184,000 | 184 | 460 |
| 2009-11-20 | 178,000 | 187,700 | 176,700 | 185,800 | 373 | 464.50 |
| 2009-11-19 | 184,000 | 184,000 | 172,000 | 180,100 | 700 | 450.25 |
| 2009-11-18 | 190,000 | 192,000 | 183,100 | 184,100 | 569 | 460.25 |
| 2009-11-17 | 196,000 | 197,900 | 190,000 | 192,600 | 347 | 481.50 |
| 2009-11-16 | 196,200 | 202,300 | 194,700 | 200,000 | 321 | 500 |
| 2009-11-13 | 197,100 | 198,800 | 194,300 | 195,300 | 339 | 488.25 |
| 2009-11-12 | 208,300 | 208,900 | 200,000 | 201,100 | 457 | 502.75 |
| 2009-11-11 | 210,400 | 211,900 | 206,300 | 207,500 | 311 | 518.75 |
| 2009-11-10 | 212,100 | 212,600 | 210,400 | 211,300 | 140 | 528.25 |
| 2009-11-09 | 212,000 | 213,800 | 210,400 | 211,600 | 129 | 529 |
| 2009-11-06 | 215,900 | 215,900 | 212,000 | 213,600 | 246 | 534 |
| 2009-11-05 | 213,200 | 216,000 | 212,100 | 213,500 | 203 | 533.75 |
| 2009-11-04 | 218,000 | 218,000 | 214,000 | 215,000 | 130 | 537.50 |
| 2009-11-02 | 213,400 | 216,700 | 213,000 | 216,700 | 166 | 541.75 |
| 2009-10-30 | 217,000 | 218,000 | 215,700 | 218,000 | 85 | 545 |
| 2009-10-29 | 216,600 | 217,900 | 214,800 | 215,600 | 257 | 539 |
| 2009-10-28 | 217,800 | 219,000 | 217,100 | 217,100 | 86 | 542.75 |
| 2009-10-27 | 218,500 | 219,000 | 217,000 | 217,100 | 145 | 542.75 |
| 2009-10-26 | 218,400 | 222,000 | 218,100 | 218,500 | 197 | 546.25 |
| 2009-10-23 | 225,900 | 226,000 | 218,700 | 220,000 | 402 | 550 |
| 2009-10-22 | 217,900 | 218,400 | 216,200 | 218,000 | 130 | 545 |
| 2009-10-21 | 220,000 | 220,000 | 216,000 | 218,800 | 213 | 547 |
| 2009-10-20 | 218,800 | 220,900 | 218,200 | 220,800 | 144 | 552 |
| 2009-10-19 | 217,800 | 219,600 | 211,300 | 218,900 | 225 | 547.25 |
| 2009-10-16 | 220,800 | 221,500 | 217,700 | 219,600 | 250 | 549 |
| 2009-10-15 | 222,000 | 224,000 | 220,100 | 221,500 | 161 | 553.75 |
| 2009-10-14 | 224,400 | 224,400 | 221,300 | 221,300 | 83 | 553.25 |
| 2009-10-13 | 223,300 | 225,000 | 220,200 | 224,300 | 282 | 560.75 |
| 2009-10-09 | 220,100 | 222,600 | 220,100 | 221,200 | 167 | 553 |
| 2009-10-08 | 224,000 | 224,000 | 219,700 | 219,700 | 172 | 549.25 |
| 2009-10-07 | 219,300 | 222,500 | 218,100 | 222,400 | 162 | 556 |
| 2009-10-06 | 220,100 | 222,200 | 217,900 | 219,200 | 204 | 548 |
| 2009-10-05 | 218,800 | 226,000 | 217,500 | 217,500 | 339 | 543.75 |
| 2009-10-02 | 220,000 | 220,000 | 210,000 | 217,200 | 492 | 543 |
| 2009-10-01 | 232,400 | 232,400 | 222,100 | 223,400 | 418 | 558.50 |
| 2009-09-30 | 226,500 | 233,000 | 224,100 | 232,300 | 377 | 580.75 |
| 2009-09-29 | 224,700 | 226,300 | 223,500 | 225,300 | 275 | 563.25 |
| 2009-09-28 | 227,800 | 229,800 | 222,200 | 222,600 | 527 | 556.50 |
| 2009-09-25 | 232,100 | 233,800 | 228,000 | 229,500 | 316 | 573.75 |
| 2009-09-24 | 236,100 | 238,100 | 232,100 | 232,400 | 341 | 581 |
| 2009-09-18 | 235,000 | 236,000 | 230,100 | 236,000 | 458 | 590 |
| 2009-09-17 | 244,900 | 244,900 | 236,400 | 237,000 | 444 | 592.50 |
| 2009-09-16 | 243,500 | 249,600 | 241,000 | 243,500 | 423 | 608.75 |
| 2009-09-15 | 246,200 | 248,800 | 239,600 | 240,500 | 544 | 601.25 |
| 2009-09-14 | 250,900 | 254,000 | 246,500 | 248,000 | 605 | 620 |
| 2009-09-11 | 254,300 | 255,000 | 246,300 | 249,900 | 930 | 624.75 |
| 2009-09-10 | 244,800 | 257,700 | 244,000 | 254,200 | 2,115 | 635.50 |
| 2009-09-09 | 240,500 | 247,500 | 237,500 | 244,100 | 792 | 610.25 |
| 2009-09-08 | 247,400 | 247,400 | 236,300 | 241,500 | 1,183 | 603.75 |
| 2009-09-07 | 235,400 | 253,400 | 230,300 | 248,700 | 3,005 | 621.75 |
| 2009-09-04 | 227,200 | 229,000 | 223,100 | 223,500 | 184 | 558.75 |
| 2009-09-03 | 228,200 | 231,000 | 227,000 | 227,300 | 286 | 568.25 |
| 2009-09-02 | 230,400 | 230,500 | 226,500 | 228,200 | 327 | 570.50 |
| 2009-09-01 | 226,000 | 232,400 | 226,000 | 232,400 | 271 | 581 |
| 2009-08-31 | 230,000 | 233,000 | 226,000 | 229,400 | 414 | 573.50 |
| 2009-08-28 | 223,200 | 225,000 | 221,800 | 222,700 | 147 | 556.75 |
| 2009-08-27 | 223,400 | 226,000 | 222,300 | 224,100 | 283 | 560.25 |
| 2009-08-26 | 226,100 | 228,600 | 223,500 | 224,600 | 196 | 561.50 |
| 2009-08-25 | 220,000 | 235,300 | 218,500 | 226,200 | 537 | 565.50 |
| 2009-08-24 | 218,500 | 220,000 | 218,500 | 219,800 | 122 | 549.50 |
| 2009-08-21 | 219,100 | 219,800 | 218,100 | 218,200 | 154 | 545.50 |
| 2009-08-20 | 221,500 | 221,700 | 218,100 | 219,100 | 217 | 547.75 |
| 2009-08-19 | 219,500 | 222,000 | 218,300 | 221,000 | 271 | 552.50 |
| 2009-08-18 | 216,600 | 221,000 | 216,500 | 219,200 | 276 | 548 |
| 2009-08-17 | 223,700 | 223,700 | 220,300 | 220,300 | 244 | 550.75 |
| 2009-08-14 | 223,000 | 224,400 | 222,500 | 224,300 | 125 | 560.75 |
| 2009-08-13 | 223,200 | 224,700 | 222,500 | 222,500 | 167 | 556.25 |
| 2009-08-12 | 222,500 | 224,400 | 222,500 | 222,700 | 63 | 556.75 |
| 2009-08-11 | 223,400 | 226,000 | 222,200 | 224,500 | 114 | 561.25 |
| 2009-08-10 | 227,100 | 227,200 | 223,100 | 225,000 | 165 | 562.50 |
| 2009-08-07 | 220,600 | 222,500 | 220,400 | 221,800 | 117 | 554.50 |
| 2009-08-06 | 220,700 | 222,900 | 220,100 | 220,600 | 149 | 551.50 |
| 2009-08-05 | 226,000 | 228,900 | 220,200 | 220,900 | 335 | 552.25 |
| 2009-08-04 | 229,700 | 230,000 | 226,100 | 226,100 | 256 | 565.25 |
| 2009-08-03 | 233,600 | 233,600 | 228,200 | 230,000 | 178 | 575 |
| 2009-07-31 | 234,500 | 237,900 | 231,000 | 231,300 | 239 | 578.25 |
| 2009-07-30 | 227,000 | 238,000 | 226,100 | 234,500 | 295 | 586.25 |
| 2009-07-29 | 226,900 | 230,000 | 225,000 | 226,700 | 197 | 566.75 |
| 2009-07-28 | 230,000 | 230,900 | 227,200 | 228,000 | 176 | 570 |
| 2009-07-27 | 234,000 | 234,400 | 229,600 | 229,900 | 277 | 574.75 |
| 2009-07-24 | 229,700 | 232,900 | 227,200 | 230,000 | 478 | 575 |
| 2009-07-23 | 229,800 | 230,900 | 226,000 | 226,200 | 308 | 565.50 |
| 2009-07-22 | 217,500 | 230,000 | 217,000 | 225,800 | 244 | 564.50 |
| 2009-07-21 | 212,100 | 218,700 | 211,800 | 216,300 | 156 | 540.75 |
| 2009-07-17 | 207,100 | 212,800 | 207,100 | 211,100 | 190 | 527.75 |
| 2009-07-16 | 213,000 | 215,600 | 211,100 | 211,100 | 302 | 527.75 |
| 2009-07-15 | 207,000 | 214,200 | 206,900 | 209,000 | 357 | 522.50 |
| 2009-07-14 | 208,300 | 208,300 | 202,000 | 206,000 | 363 | 515 |
| 2009-07-13 | 220,000 | 220,900 | 200,200 | 200,300 | 808 | 500.75 |
| 2009-07-10 | 230,000 | 232,000 | 225,000 | 225,500 | 406 | 563.75 |
| 2009-07-09 | 235,800 | 235,800 | 230,100 | 230,100 | 332 | 575.25 |
| 2009-07-08 | 239,000 | 239,800 | 235,900 | 236,000 | 349 | 590 |
| 2009-07-07 | 243,800 | 243,800 | 240,200 | 240,300 | 274 | 600.75 |
| 2009-07-06 | 238,000 | 243,900 | 237,700 | 243,600 | 271 | 609 |
| 2009-07-03 | 238,000 | 240,400 | 238,000 | 239,800 | 217 | 599.50 |
| 2009-07-02 | 244,900 | 246,300 | 242,800 | 243,000 | 417 | 607.50 |
| 2009-07-01 | 236,900 | 243,900 | 236,200 | 242,000 | 778 | 605 |
| 2009-06-30 | 238,600 | 240,400 | 235,500 | 235,500 | 335 | 588.75 |
| 2009-06-29 | 240,200 | 240,800 | 238,100 | 238,100 | 247 | 595.25 |
| 2009-06-26 | 241,300 | 241,900 | 239,500 | 240,100 | 217 | 600.25 |
| 2009-06-25 | 242,000 | 245,300 | 239,600 | 240,200 | 217 | 600.50 |
| 2009-06-24 | 246,500 | 246,800 | 239,000 | 239,500 | 427 | 598.75 |
| 2009-06-23 | 245,300 | 248,900 | 244,200 | 245,000 | 178 | 612.50 |
| 2009-06-22 | 242,000 | 252,000 | 241,700 | 249,200 | 356 | 623 |
| 2009-06-19 | 245,000 | 246,000 | 241,600 | 242,500 | 346 | 606.25 |
| 2009-06-18 | 247,700 | 247,700 | 243,500 | 243,800 | 436 | 609.50 |
| 2009-06-17 | 245,000 | 253,000 | 245,000 | 247,700 | 428 | 619.25 |
| 2009-06-16 | 254,800 | 255,000 | 249,000 | 250,000 | 508 | 625 |
| 2009-06-15 | 267,200 | 268,000 | 256,000 | 260,000 | 1,064 | 650 |
| 2009-06-12 | 242,000 | 258,000 | 241,000 | 255,200 | 1,415 | 638 |
| 2009-06-11 | 241,200 | 242,000 | 239,000 | 242,000 | 248 | 605 |
| 2009-06-10 | 239,100 | 241,400 | 239,000 | 240,900 | 192 | 602.25 |
| 2009-06-09 | 239,100 | 241,000 | 237,500 | 238,500 | 162 | 596.25 |
| 2009-06-08 | 241,000 | 241,000 | 237,300 | 239,400 | 238 | 598.50 |
| 2009-06-05 | 240,600 | 241,500 | 236,400 | 237,100 | 299 | 592.75 |
| 2009-06-04 | 241,100 | 243,400 | 240,300 | 240,500 | 248 | 601.25 |
| 2009-06-03 | 245,200 | 245,500 | 243,000 | 244,000 | 222 | 610 |
| 2009-06-02 | 247,200 | 247,200 | 243,000 | 244,400 | 399 | 611 |
| 2009-06-01 | 245,000 | 245,000 | 241,000 | 244,000 | 401 | 610 |
| 2009-05-29 | 244,000 | 244,500 | 242,300 | 242,800 | 474 | 607 |
| 2009-05-28 | 235,900 | 242,000 | 235,500 | 241,500 | 297 | 603.75 |
| 2009-05-27 | 242,800 | 242,900 | 238,000 | 239,900 | 356 | 599.75 |
| 2009-05-26 | 241,000 | 241,600 | 235,100 | 239,000 | 315 | 597.50 |
| 2009-05-25 | 246,000 | 246,600 | 238,100 | 240,300 | 446 | 600.75 |
| 2009-05-22 | 228,600 | 252,000 | 226,800 | 242,000 | 1,732 | 605 |
| 2009-05-21 | 224,600 | 226,400 | 224,000 | 225,900 | 197 | 564.75 |
| 2009-05-20 | 224,400 | 226,000 | 223,900 | 225,000 | 203 | 562.50 |
| 2009-05-19 | 225,600 | 227,900 | 223,700 | 227,900 | 310 | 569.75 |
| 2009-05-18 | 231,500 | 231,500 | 225,000 | 226,000 | 253 | 565 |
| 2009-05-15 | 225,000 | 231,500 | 223,100 | 230,000 | 286 | 575 |
| 2009-05-14 | 228,000 | 228,000 | 223,100 | 225,000 | 288 | 562.50 |
| 2009-05-13 | 232,000 | 234,600 | 220,100 | 231,300 | 527 | 578.25 |
| 2009-05-12 | 245,400 | 247,600 | 243,000 | 243,800 | 226 | 609.50 |
| 2009-05-11 | 248,000 | 248,800 | 244,100 | 246,000 | 323 | 615 |
| 2009-05-08 | 241,000 | 245,000 | 240,100 | 244,000 | 393 | 610 |
| 2009-05-07 | 241,900 | 250,000 | 240,300 | 241,600 | 413 | 604 |
| 2009-05-01 | 234,100 | 238,700 | 233,800 | 238,700 | 326 | 596.75 |
| 2009-04-30 | 232,000 | 240,700 | 231,500 | 231,900 | 463 | 579.75 |
| 2009-04-28 | 242,400 | 242,400 | 232,000 | 234,100 | 589 | 585.25 |
| 2009-04-27 | 242,000 | 249,900 | 238,100 | 244,000 | 1,163 | 610 |
| 2009-04-24 | 218,000 | 242,000 | 218,000 | 230,000 | 1,178 | 575 |
| 2009-04-23 | 217,200 | 218,500 | 211,000 | 217,700 | 689 | 544.25 |
| 2009-04-22 | 207,000 | 209,000 | 205,100 | 205,200 | 169 | 513 |
| 2009-04-21 | 207,100 | 207,900 | 205,400 | 207,900 | 181 | 519.75 |
| 2009-04-20 | 210,000 | 211,900 | 207,400 | 210,900 | 276 | 527.25 |
| 2009-04-17 | 213,300 | 214,000 | 210,000 | 210,900 | 254 | 527.25 |
| 2009-04-16 | 214,800 | 216,200 | 212,000 | 212,100 | 275 | 530.25 |
| 2009-04-15 | 216,000 | 216,800 | 210,600 | 210,800 | 385 | 527 |
| 2009-04-14 | 208,800 | 221,000 | 208,000 | 219,000 | 680 | 547.50 |
| 2009-04-13 | 215,000 | 216,300 | 209,200 | 210,500 | 930 | 526.25 |
| 2009-04-10 | 253,700 | 253,700 | 221,000 | 223,000 | 3,973 | 557.50 |
| 2009-04-09 | 213,700 | 213,700 | 213,700 | 213,700 | 200 | 534.25 |
| 2009-04-08 | 187,000 | 187,000 | 183,500 | 183,700 | 150 | 459.25 |
| 2009-04-07 | 183,000 | 188,000 | 183,000 | 187,500 | 260 | 468.75 |
| 2009-04-06 | 181,100 | 183,000 | 181,000 | 182,800 | 206 | 457 |
| 2009-04-03 | 181,400 | 181,900 | 180,000 | 181,000 | 260 | 452.50 |
| 2009-04-02 | 178,600 | 180,200 | 178,600 | 179,200 | 147 | 448 |
| 2009-04-01 | 179,700 | 180,800 | 178,200 | 180,200 | 98 | 450.50 |
| 2009-03-31 | 180,000 | 180,000 | 178,000 | 178,000 | 183 | 445 |
| 2009-03-30 | 180,300 | 181,900 | 180,000 | 180,200 | 148 | 450.50 |
| 2009-03-27 | 179,500 | 181,500 | 179,500 | 180,200 | 189 | 450.50 |
| 2009-03-26 | 179,000 | 179,900 | 177,100 | 179,700 | 156 | 449.25 |
| 2009-03-25 | 179,900 | 180,500 | 178,000 | 178,200 | 194 | 445.50 |
| 2009-03-24 | 179,000 | 179,500 | 176,900 | 179,300 | 142 | 448.25 |
| 2009-03-23 | 178,000 | 178,700 | 177,300 | 177,300 | 184 | 443.25 |
| 2009-03-19 | 177,500 | 180,800 | 177,200 | 178,700 | 113 | 446.75 |
| 2009-03-18 | 182,200 | 183,400 | 177,300 | 178,000 | 307 | 445 |
| 2009-03-17 | 178,200 | 182,300 | 178,200 | 181,800 | 165 | 454.50 |
| 2009-03-16 | 176,500 | 180,600 | 176,000 | 180,600 | 167 | 451.50 |
| 2009-03-13 | 175,200 | 176,500 | 174,100 | 176,500 | 185 | 441.25 |
| 2009-03-12 | 177,500 | 178,000 | 173,000 | 173,800 | 210 | 434.50 |
| 2009-03-11 | 180,000 | 180,100 | 176,700 | 176,700 | 156 | 441.75 |
| 2009-03-10 | 181,500 | 182,000 | 176,600 | 179,500 | 188 | 448.75 |
| 2009-03-09 | 177,600 | 178,500 | 176,200 | 176,200 | 142 | 440.50 |
| 2009-03-06 | 177,000 | 178,800 | 176,300 | 176,800 | 161 | 442 |
| 2009-03-05 | 191,000 | 191,800 | 180,000 | 180,000 | 516 | 450 |
| 2009-03-04 | 188,000 | 193,900 | 182,600 | 191,800 | 989 | 479.50 |
| 2009-03-03 | 170,500 | 175,000 | 170,000 | 174,600 | 129 | 436.50 |
| 2009-03-02 | 174,500 | 174,700 | 173,000 | 173,500 | 107 | 433.75 |
| 2009-02-27 | 175,700 | 177,500 | 175,000 | 177,300 | 225 | 443.25 |
| 2009-02-26 | 175,100 | 177,700 | 175,100 | 177,700 | 109 | 444.25 |
| 2009-02-25 | 177,100 | 177,100 | 175,600 | 176,900 | 106 | 442.25 |
| 2009-02-24 | 173,400 | 175,400 | 173,400 | 174,100 | 186 | 435.25 |
| 2009-02-23 | 177,800 | 177,800 | 174,000 | 176,400 | 184 | 441 |
| 2009-02-20 | 178,700 | 178,700 | 177,100 | 178,000 | 164 | 445 |
| 2009-02-19 | 181,100 | 181,500 | 179,000 | 179,000 | 129 | 447.50 |
| 2009-02-18 | 176,900 | 180,500 | 176,600 | 180,500 | 193 | 451.25 |
| 2009-02-17 | 176,100 | 180,900 | 176,100 | 179,900 | 192 | 449.75 |
| 2009-02-16 | 183,000 | 183,000 | 176,500 | 178,200 | 324 | 445.50 |
| 2009-02-13 | 183,300 | 183,300 | 178,900 | 181,500 | 289 | 453.75 |
| 2009-02-12 | 178,500 | 186,000 | 177,500 | 183,300 | 411 | 458.25 |
| 2009-02-10 | 180,900 | 181,800 | 176,500 | 177,400 | 317 | 443.50 |
| 2009-02-09 | 181,600 | 185,500 | 181,000 | 181,200 | 282 | 453 |
| 2009-02-06 | 184,100 | 187,500 | 182,300 | 183,100 | 270 | 457.75 |
| 2009-02-05 | 187,400 | 190,000 | 185,100 | 185,100 | 289 | 462.75 |
| 2009-02-04 | 187,500 | 192,500 | 187,500 | 191,800 | 199 | 479.50 |
| 2009-02-03 | 193,700 | 193,700 | 188,000 | 189,900 | 394 | 474.75 |
| 2009-02-02 | 194,000 | 201,000 | 183,500 | 184,700 | 485 | 461.75 |
| 2009-01-30 | 188,000 | 197,500 | 184,000 | 192,000 | 649 | 480 |
| 2009-01-29 | 200,000 | 203,400 | 192,000 | 192,000 | 812 | 480 |
| 2009-01-28 | 190,000 | 216,900 | 190,000 | 198,300 | 3,856 | 495.75 |
| 2009-01-27 | 173,500 | 187,000 | 173,000 | 186,900 | 1,256 | 467.25 |
| 2009-01-26 | 165,000 | 172,000 | 161,000 | 171,000 | 519 | 427.50 |
| 2009-01-23 | 171,300 | 172,700 | 169,200 | 169,900 | 373 | 424.75 |
| 2009-01-22 | 176,400 | 178,000 | 174,100 | 175,400 | 218 | 438.50 |
| 2009-01-21 | 177,000 | 179,700 | 176,700 | 178,000 | 183 | 445 |
| 2009-01-20 | 180,300 | 182,000 | 176,800 | 180,000 | 170 | 450 |
| 2009-01-19 | 183,000 | 183,000 | 180,200 | 182,300 | 184 | 455.75 |
| 2009-01-16 | 176,800 | 182,000 | 176,800 | 182,000 | 150 | 455 |
| 2009-01-15 | 179,800 | 179,800 | 175,500 | 177,900 | 194 | 444.75 |
| 2009-01-14 | 179,000 | 181,900 | 176,800 | 181,900 | 136 | 454.75 |
| 2009-01-13 | 181,700 | 182,000 | 179,000 | 180,000 | 158 | 450 |
| 2009-01-09 | 182,400 | 185,000 | 181,500 | 184,700 | 385 | 461.75 |
| 2009-01-08 | 182,500 | 184,900 | 181,500 | 184,000 | 211 | 460 |
| 2009-01-07 | 184,200 | 187,200 | 180,500 | 184,900 | 731 | 462.25 |
| 2009-01-06 | 178,500 | 186,100 | 177,500 | 184,200 | 515 | 460.50 |
| 2009-01-05 | 177,000 | 178,700 | 176,800 | 176,800 | 128 | 442 |
分割・併合履歴 ： [2011-03-29]1株→400株
