4975 (株)JCU 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 | 1,800 | 1,800 | 1,791 | 1,793 | 1,800 | 224.13 |
| 2009-12-29 | 1,800 | 1,800 | 1,780 | 1,800 | 1,200 | 225 |
| 2009-12-28 | 1,801 | 1,801 | 1,780 | 1,780 | 1,700 | 222.50 |
| 2009-12-25 | 1,795 | 1,800 | 1,795 | 1,799 | 600 | 224.88 |
| 2009-12-24 | 1,799 | 1,800 | 1,790 | 1,791 | 600 | 223.88 |
| 2009-12-22 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 | 223.75 |
| 2009-12-21 | 1,800 | 1,800 | 1,799 | 1,800 | 600 | 225 |
| 2009-12-18 | 1,799 | 1,799 | 1,797 | 1,797 | 600 | 224.63 |
| 2009-12-17 | 1,799 | 1,799 | 1,798 | 1,798 | 700 | 224.75 |
| 2009-12-16 | 1,799 | 1,799 | 1,785 | 1,799 | 1,000 | 224.88 |
| 2009-12-15 | 1,800 | 1,800 | 1,757 | 1,765 | 1,000 | 220.63 |
| 2009-12-14 | 1,800 | 1,800 | 1,740 | 1,800 | 3,600 | 225 |
| 2009-12-11 | 1,800 | 1,800 | 1,756 | 1,763 | 2,200 | 220.38 |
| 2009-12-10 | 1,795 | 1,800 | 1,795 | 1,800 | 400 | 225 |
| 2009-12-09 | 1,796 | 1,799 | 1,796 | 1,799 | 600 | 224.88 |
| 2009-12-08 | 1,795 | 1,799 | 1,792 | 1,792 | 900 | 224 |
| 2009-12-07 | 1,793 | 1,795 | 1,792 | 1,795 | 600 | 224.38 |
| 2009-12-04 | 1,730 | 1,793 | 1,730 | 1,793 | 300 | 224.13 |
| 2009-12-03 | 1,778 | 1,790 | 1,778 | 1,790 | 1,100 | 223.75 |
| 2009-12-02 | 1,781 | 1,781 | 1,718 | 1,718 | 800 | 214.75 |
| 2009-12-01 | 1,751 | 1,767 | 1,745 | 1,748 | 1,900 | 218.50 |
| 2009-11-30 | 1,602 | 1,700 | 1,602 | 1,700 | 2,400 | 212.50 |
| 2009-11-27 | 1,652 | 1,652 | 1,600 | 1,600 | 1,700 | 200 |
| 2009-11-26 | 1,605 | 1,622 | 1,603 | 1,622 | 600 | 202.75 |
| 2009-11-25 | 1,601 | 1,620 | 1,601 | 1,620 | 500 | 202.50 |
| 2009-11-24 | 1,635 | 1,635 | 1,602 | 1,621 | 1,200 | 202.63 |
| 2009-11-20 | 1,601 | 1,620 | 1,601 | 1,605 | 700 | 200.63 |
| 2009-11-19 | 1,601 | 1,620 | 1,601 | 1,602 | 1,200 | 200.25 |
| 2009-11-18 | 1,630 | 1,660 | 1,600 | 1,600 | 5,400 | 200 |
| 2009-11-17 | 1,779 | 1,795 | 1,600 | 1,600 | 7,500 | 200 |
| 2009-11-16 | 1,786 | 1,805 | 1,786 | 1,805 | 200 | 225.63 |
| 2009-11-13 | 1,809 | 1,809 | 1,792 | 1,800 | 600 | 225 |
| 2009-11-12 | 1,810 | 1,810 | 1,788 | 1,810 | 700 | 226.25 |
| 2009-11-11 | 1,790 | 1,811 | 1,790 | 1,811 | 600 | 226.38 |
| 2009-11-10 | 1,801 | 1,827 | 1,792 | 1,792 | 1,100 | 224 |
| 2009-11-09 | 1,816 | 1,816 | 1,789 | 1,800 | 1,600 | 225 |
| 2009-11-06 | 1,802 | 1,816 | 1,802 | 1,816 | 1,700 | 227 |
| 2009-11-05 | 1,850 | 1,850 | 1,801 | 1,801 | 3,600 | 225.13 |
| 2009-11-04 | 1,810 | 1,845 | 1,807 | 1,841 | 1,300 | 230.13 |
| 2009-11-02 | 1,803 | 1,810 | 1,800 | 1,810 | 2,000 | 226.25 |
| 2009-10-30 | 1,831 | 1,845 | 1,831 | 1,833 | 1,600 | 229.13 |
| 2009-10-29 | 1,871 | 1,894 | 1,830 | 1,830 | 4,600 | 228.75 |
| 2009-10-28 | 1,904 | 1,909 | 1,827 | 1,841 | 3,900 | 230.13 |
| 2009-10-27 | 1,840 | 1,874 | 1,840 | 1,874 | 4,500 | 234.25 |
| 2009-10-26 | 1,875 | 1,875 | 1,810 | 1,810 | 6,500 | 226.25 |
| 2009-10-23 | 1,880 | 1,880 | 1,809 | 1,875 | 3,500 | 234.38 |
| 2009-10-22 | 1,811 | 1,875 | 1,811 | 1,857 | 2,900 | 232.13 |
| 2009-10-21 | 1,870 | 1,873 | 1,801 | 1,811 | 4,100 | 226.38 |
| 2009-10-20 | 1,924 | 1,924 | 1,870 | 1,870 | 1,200 | 233.75 |
| 2009-10-19 | 1,923 | 1,923 | 1,899 | 1,899 | 1,800 | 237.38 |
| 2009-10-16 | 1,915 | 1,916 | 1,899 | 1,900 | 2,900 | 237.50 |
| 2009-10-15 | 1,910 | 1,915 | 1,870 | 1,915 | 5,000 | 239.38 |
| 2009-10-14 | 1,809 | 1,850 | 1,808 | 1,848 | 1,800 | 231 |
| 2009-10-13 | 1,781 | 1,781 | 1,772 | 1,779 | 1,000 | 222.38 |
| 2009-10-09 | 1,771 | 1,784 | 1,750 | 1,751 | 3,800 | 218.88 |
| 2009-10-08 | 1,885 | 1,885 | 1,780 | 1,780 | 4,200 | 222.50 |
| 2009-10-07 | 1,779 | 1,790 | 1,750 | 1,790 | 1,300 | 223.75 |
| 2009-10-06 | 1,770 | 1,780 | 1,747 | 1,780 | 1,700 | 222.50 |
| 2009-10-05 | 1,770 | 1,780 | 1,752 | 1,752 | 1,100 | 219 |
| 2009-10-02 | 1,751 | 1,780 | 1,750 | 1,780 | 1,100 | 222.50 |
| 2009-10-01 | 1,833 | 1,833 | 1,768 | 1,770 | 1,800 | 221.25 |
| 2009-09-30 | 1,797 | 1,839 | 1,788 | 1,839 | 1,500 | 229.88 |
| 2009-09-29 | 1,824 | 1,824 | 1,756 | 1,798 | 1,600 | 224.75 |
| 2009-09-28 | 1,799 | 1,799 | 1,752 | 1,794 | 1,800 | 224.25 |
| 2009-09-25 | 1,763 | 1,838 | 1,733 | 1,796 | 2,900 | 224.50 |
| 2009-09-24 | 1,911 | 1,915 | 1,895 | 1,910 | 6,900 | 238.75 |
| 2009-09-18 | 1,910 | 1,910 | 1,890 | 1,905 | 3,400 | 238.13 |
| 2009-09-17 | 1,902 | 1,933 | 1,900 | 1,905 | 8,500 | 238.13 |
| 2009-09-16 | 1,905 | 1,925 | 1,897 | 1,901 | 2,300 | 237.63 |
| 2009-09-15 | 1,904 | 1,905 | 1,904 | 1,905 | 600 | 238.13 |
| 2009-09-14 | 1,925 | 1,928 | 1,891 | 1,905 | 2,500 | 238.13 |
| 2009-09-11 | 1,901 | 1,930 | 1,898 | 1,910 | 4,800 | 238.75 |
| 2009-09-10 | 1,903 | 1,912 | 1,896 | 1,899 | 2,100 | 237.38 |
| 2009-09-09 | 1,900 | 1,903 | 1,888 | 1,890 | 2,800 | 236.25 |
| 2009-09-08 | 1,901 | 1,930 | 1,900 | 1,900 | 900 | 237.50 |
| 2009-09-07 | 1,886 | 1,915 | 1,885 | 1,900 | 700 | 237.50 |
| 2009-09-04 | 1,891 | 1,895 | 1,882 | 1,883 | 1,100 | 235.38 |
| 2009-09-03 | 1,882 | 1,905 | 1,882 | 1,890 | 800 | 236.25 |
| 2009-09-02 | 1,901 | 1,905 | 1,885 | 1,905 | 2,300 | 238.13 |
| 2009-09-01 | 1,905 | 1,930 | 1,905 | 1,905 | 1,000 | 238.13 |
| 2009-08-31 | 1,872 | 1,945 | 1,872 | 1,903 | 2,000 | 237.88 |
| 2009-08-28 | 1,865 | 1,895 | 1,865 | 1,872 | 1,100 | 234 |
| 2009-08-27 | 1,897 | 1,897 | 1,876 | 1,880 | 1,300 | 235 |
| 2009-08-26 | 1,870 | 1,878 | 1,869 | 1,870 | 1,300 | 233.75 |
| 2009-08-25 | 1,871 | 1,877 | 1,830 | 1,870 | 2,100 | 233.75 |
| 2009-08-24 | 1,820 | 1,869 | 1,820 | 1,869 | 1,000 | 233.63 |
| 2009-08-21 | 1,845 | 1,845 | 1,815 | 1,820 | 1,000 | 227.50 |
| 2009-08-20 | 1,841 | 1,859 | 1,841 | 1,859 | 500 | 232.38 |
| 2009-08-19 | 1,849 | 1,850 | 1,841 | 1,841 | 500 | 230.13 |
| 2009-08-18 | 1,850 | 1,850 | 1,848 | 1,849 | 800 | 231.13 |
| 2009-08-17 | 1,850 | 1,880 | 1,850 | 1,850 | 1,500 | 231.25 |
| 2009-08-14 | 1,860 | 1,860 | 1,850 | 1,851 | 1,400 | 231.38 |
| 2009-08-13 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 232.50 |
| 2009-08-12 | 1,860 | 1,874 | 1,853 | 1,853 | 1,200 | 231.63 |
| 2009-08-11 | 1,879 | 1,879 | 1,860 | 1,860 | 600 | 232.50 |
| 2009-08-10 | 1,851 | 1,880 | 1,851 | 1,880 | 400 | 235 |
| 2009-08-07 | 1,883 | 1,883 | 1,848 | 1,848 | 1,600 | 231 |
| 2009-08-06 | 1,908 | 1,908 | 1,855 | 1,883 | 700 | 235.38 |
| 2009-08-05 | 1,925 | 1,925 | 1,862 | 1,920 | 1,000 | 240 |
| 2009-08-04 | 1,890 | 1,900 | 1,890 | 1,900 | 900 | 237.50 |
| 2009-08-03 | 1,850 | 1,880 | 1,845 | 1,880 | 1,400 | 235 |
| 2009-07-31 | 1,843 | 1,850 | 1,843 | 1,850 | 900 | 231.25 |
| 2009-07-30 | 1,850 | 1,850 | 1,820 | 1,843 | 700 | 230.38 |
| 2009-07-29 | 1,850 | 1,850 | 1,802 | 1,839 | 700 | 229.88 |
| 2009-07-28 | 1,814 | 1,840 | 1,810 | 1,840 | 1,300 | 230 |
| 2009-07-27 | 1,828 | 1,850 | 1,828 | 1,828 | 2,400 | 228.50 |
| 2009-07-24 | 1,744 | 1,785 | 1,744 | 1,775 | 1,200 | 221.88 |
| 2009-07-23 | 1,752 | 1,769 | 1,743 | 1,743 | 1,400 | 217.88 |
| 2009-07-22 | 1,745 | 1,745 | 1,740 | 1,740 | 500 | 217.50 |
| 2009-07-21 | 1,740 | 1,740 | 1,737 | 1,737 | 500 | 217.13 |
| 2009-07-17 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 216.25 |
| 2009-07-16 | 1,729 | 1,730 | 1,728 | 1,730 | 1,000 | 216.25 |
| 2009-07-15 | 1,729 | 1,729 | 1,669 | 1,707 | 1,300 | 213.38 |
| 2009-07-14 | 1,724 | 1,728 | 1,700 | 1,700 | 1,200 | 212.50 |
| 2009-07-13 | 1,720 | 1,725 | 1,700 | 1,722 | 1,400 | 215.25 |
| 2009-07-10 | 1,708 | 1,710 | 1,660 | 1,710 | 2,200 | 213.75 |
| 2009-07-09 | 1,690 | 1,709 | 1,679 | 1,700 | 1,500 | 212.50 |
| 2009-07-08 | 1,700 | 1,710 | 1,687 | 1,690 | 2,300 | 211.25 |
| 2009-07-07 | 1,700 | 1,700 | 1,670 | 1,699 | 2,200 | 212.38 |
| 2009-07-06 | 1,670 | 1,685 | 1,655 | 1,660 | 1,200 | 207.50 |
| 2009-07-03 | 1,690 | 1,690 | 1,641 | 1,650 | 2,400 | 206.25 |
| 2009-07-02 | 1,700 | 1,700 | 1,660 | 1,680 | 2,900 | 210 |
| 2009-07-01 | 1,629 | 1,655 | 1,629 | 1,654 | 1,900 | 206.75 |
| 2009-06-30 | 1,620 | 1,630 | 1,601 | 1,629 | 1,600 | 203.63 |
| 2009-06-29 | 1,591 | 1,627 | 1,587 | 1,627 | 2,300 | 203.38 |
| 2009-06-26 | 1,590 | 1,590 | 1,587 | 1,590 | 1,800 | 198.75 |
| 2009-06-25 | 1,590 | 1,590 | 1,578 | 1,590 | 1,100 | 198.75 |
| 2009-06-24 | 1,590 | 1,590 | 1,570 | 1,571 | 1,100 | 196.38 |
| 2009-06-23 | 1,586 | 1,586 | 1,573 | 1,586 | 1,600 | 198.25 |
| 2009-06-22 | 1,590 | 1,590 | 1,580 | 1,585 | 1,700 | 198.13 |
| 2009-06-19 | 1,590 | 1,590 | 1,584 | 1,590 | 1,800 | 198.75 |
| 2009-06-18 | 1,611 | 1,638 | 1,589 | 1,590 | 1,500 | 198.75 |
| 2009-06-17 | 1,611 | 1,611 | 1,611 | 1,611 | 300 | 201.38 |
| 2009-06-16 | 1,693 | 1,697 | 1,607 | 1,614 | 3,200 | 201.75 |
| 2009-06-15 | 1,626 | 1,644 | 1,626 | 1,644 | 1,400 | 205.50 |
| 2009-06-12 | 1,650 | 1,650 | 1,572 | 1,579 | 4,700 | 197.38 |
| 2009-06-11 | 1,619 | 1,619 | 1,556 | 1,572 | 1,900 | 196.50 |
| 2009-06-10 | 1,586 | 1,615 | 1,586 | 1,613 | 1,000 | 201.63 |
| 2009-06-09 | 1,615 | 1,615 | 1,585 | 1,600 | 700 | 200 |
| 2009-06-08 | 1,639 | 1,639 | 1,583 | 1,584 | 1,000 | 198 |
| 2009-06-05 | 1,577 | 1,580 | 1,577 | 1,580 | 700 | 197.50 |
| 2009-06-04 | 1,600 | 1,600 | 1,576 | 1,576 | 2,300 | 197 |
| 2009-06-03 | 1,577 | 1,599 | 1,577 | 1,599 | 600 | 199.88 |
| 2009-06-02 | 1,575 | 1,590 | 1,566 | 1,590 | 1,900 | 198.75 |
| 2009-06-01 | 1,596 | 1,598 | 1,550 | 1,595 | 2,200 | 199.38 |
| 2009-05-29 | 1,546 | 1,567 | 1,546 | 1,566 | 1,100 | 195.75 |
| 2009-05-28 | 1,542 | 1,544 | 1,542 | 1,543 | 500 | 192.88 |
| 2009-05-27 | 1,550 | 1,573 | 1,545 | 1,545 | 1,600 | 193.13 |
| 2009-05-26 | 1,531 | 1,549 | 1,526 | 1,548 | 1,300 | 193.50 |
| 2009-05-25 | 1,519 | 1,530 | 1,504 | 1,530 | 1,000 | 191.25 |
| 2009-05-22 | 1,519 | 1,519 | 1,515 | 1,515 | 700 | 189.38 |
| 2009-05-21 | 1,482 | 1,515 | 1,480 | 1,515 | 2,600 | 189.38 |
| 2009-05-20 | 1,481 | 1,495 | 1,481 | 1,495 | 500 | 186.88 |
| 2009-05-19 | 1,481 | 1,495 | 1,480 | 1,495 | 800 | 186.88 |
| 2009-05-18 | 1,485 | 1,485 | 1,480 | 1,480 | 900 | 185 |
| 2009-05-15 | 1,483 | 1,500 | 1,483 | 1,498 | 1,100 | 187.25 |
| 2009-05-14 | 1,482 | 1,500 | 1,482 | 1,496 | 1,000 | 187 |
| 2009-05-13 | 1,515 | 1,515 | 1,480 | 1,495 | 1,300 | 186.88 |
| 2009-05-12 | 1,485 | 1,516 | 1,485 | 1,500 | 1,300 | 187.50 |
| 2009-05-11 | 1,501 | 1,517 | 1,480 | 1,485 | 2,100 | 185.63 |
| 2009-05-08 | 1,515 | 1,520 | 1,495 | 1,500 | 3,700 | 187.50 |
| 2009-05-07 | 1,589 | 1,589 | 1,513 | 1,515 | 2,400 | 189.38 |
| 2009-05-01 | 1,590 | 1,590 | 1,550 | 1,550 | 1,500 | 193.75 |
| 2009-04-30 | 1,530 | 1,550 | 1,505 | 1,550 | 1,200 | 193.75 |
| 2009-04-28 | 1,505 | 1,529 | 1,505 | 1,529 | 1,000 | 191.13 |
| 2009-04-27 | 1,528 | 1,528 | 1,485 | 1,505 | 2,300 | 188.13 |
| 2009-04-24 | 1,509 | 1,511 | 1,483 | 1,485 | 1,300 | 185.63 |
| 2009-04-23 | 1,485 | 1,511 | 1,481 | 1,510 | 1,800 | 188.75 |
| 2009-04-22 | 1,486 | 1,516 | 1,486 | 1,487 | 1,400 | 185.88 |
| 2009-04-21 | 1,526 | 1,526 | 1,485 | 1,505 | 1,200 | 188.13 |
| 2009-04-20 | 1,502 | 1,510 | 1,502 | 1,510 | 400 | 188.75 |
| 2009-04-17 | 1,482 | 1,482 | 1,482 | 1,482 | 300 | 185.25 |
| 2009-04-16 | 1,496 | 1,500 | 1,480 | 1,482 | 1,600 | 185.25 |
| 2009-04-15 | 1,496 | 1,498 | 1,476 | 1,496 | 1,400 | 187 |
| 2009-04-14 | 1,524 | 1,525 | 1,476 | 1,476 | 4,400 | 184.50 |
| 2009-04-13 | 1,502 | 1,536 | 1,500 | 1,500 | 4,600 | 187.50 |
| 2009-04-10 | 1,511 | 1,535 | 1,495 | 1,513 | 2,800 | 189.13 |
| 2009-04-09 | 1,552 | 1,552 | 1,510 | 1,510 | 600 | 188.75 |
| 2009-04-08 | 1,519 | 1,524 | 1,519 | 1,522 | 700 | 190.25 |
| 2009-04-07 | 1,540 | 1,579 | 1,540 | 1,579 | 1,900 | 197.38 |
| 2009-04-06 | 1,535 | 1,565 | 1,510 | 1,510 | 1,700 | 188.75 |
| 2009-04-03 | 1,550 | 1,550 | 1,460 | 1,460 | 7,500 | 182.50 |
| 2009-04-02 | 1,590 | 1,600 | 1,550 | 1,550 | 1,100 | 193.75 |
| 2009-04-01 | 1,600 | 1,600 | 1,530 | 1,530 | 2,900 | 191.25 |
| 2009-03-31 | 1,600 | 1,600 | 1,590 | 1,591 | 1,300 | 198.88 |
| 2009-03-30 | 1,578 | 1,595 | 1,561 | 1,595 | 800 | 199.38 |
| 2009-03-27 | 1,598 | 1,598 | 1,580 | 1,597 | 1,700 | 199.63 |
| 2009-03-26 | 1,541 | 1,570 | 1,511 | 1,570 | 900 | 196.25 |
| 2009-03-25 | 1,600 | 1,600 | 1,594 | 1,599 | 10,400 | 199.88 |
| 2009-03-24 | 1,600 | 1,600 | 1,595 | 1,599 | 7,100 | 199.88 |
| 2009-03-23 | 1,600 | 1,604 | 1,595 | 1,600 | 9,100 | 200 |
| 2009-03-19 | 1,600 | 1,600 | 1,595 | 1,600 | 2,600 | 200 |
| 2009-03-18 | 1,599 | 1,600 | 1,592 | 1,594 | 3,600 | 199.25 |
| 2009-03-17 | 1,599 | 1,599 | 1,591 | 1,591 | 1,900 | 198.88 |
| 2009-03-16 | 1,600 | 1,601 | 1,598 | 1,599 | 2,500 | 199.88 |
| 2009-03-13 | 1,580 | 1,600 | 1,565 | 1,600 | 6,700 | 200 |
| 2009-03-12 | 1,580 | 1,580 | 1,565 | 1,580 | 1,100 | 197.50 |
| 2009-03-11 | 1,600 | 1,600 | 1,598 | 1,599 | 600 | 199.88 |
| 2009-03-10 | 1,650 | 1,650 | 1,598 | 1,598 | 1,100 | 199.75 |
| 2009-03-09 | 1,610 | 1,677 | 1,600 | 1,677 | 1,400 | 209.63 |
| 2009-03-06 | 1,596 | 1,645 | 1,570 | 1,637 | 1,700 | 204.63 |
| 2009-03-05 | 1,600 | 1,600 | 1,545 | 1,568 | 2,700 | 196 |
| 2009-03-04 | 1,529 | 1,580 | 1,529 | 1,580 | 1,000 | 197.50 |
| 2009-03-03 | 1,529 | 1,558 | 1,529 | 1,529 | 600 | 191.13 |
| 2009-03-02 | 1,501 | 1,530 | 1,500 | 1,528 | 2,900 | 191 |
| 2009-02-27 | 1,580 | 1,580 | 1,496 | 1,500 | 10,100 | 187.50 |
| 2009-02-26 | 1,600 | 1,600 | 1,582 | 1,589 | 2,900 | 198.63 |
| 2009-02-25 | 1,630 | 1,630 | 1,629 | 1,630 | 500 | 203.75 |
| 2009-02-24 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 203.13 |
| 2009-02-23 | 1,647 | 1,647 | 1,626 | 1,626 | 1,700 | 203.25 |
| 2009-02-20 | 1,649 | 1,650 | 1,641 | 1,650 | 700 | 206.25 |
| 2009-02-19 | 1,615 | 1,650 | 1,615 | 1,649 | 900 | 206.13 |
| 2009-02-18 | 1,650 | 1,650 | 1,640 | 1,640 | 700 | 205 |
| 2009-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 206.25 |
| 2009-02-16 | 1,655 | 1,655 | 1,645 | 1,650 | 2,100 | 206.25 |
| 2009-02-13 | 1,662 | 1,662 | 1,650 | 1,655 | 1,800 | 206.88 |
| 2009-02-12 | 1,676 | 1,680 | 1,670 | 1,671 | 1,500 | 208.88 |
| 2009-02-10 | 1,681 | 1,696 | 1,670 | 1,676 | 1,400 | 209.50 |
| 2009-02-09 | 1,666 | 1,696 | 1,666 | 1,682 | 1,100 | 210.25 |
| 2009-02-06 | 1,727 | 1,727 | 1,700 | 1,700 | 1,800 | 212.50 |
| 2009-02-05 | 1,726 | 1,727 | 1,702 | 1,702 | 2,000 | 212.75 |
| 2009-02-04 | 1,716 | 1,727 | 1,716 | 1,727 | 300 | 215.88 |
| 2009-02-03 | 1,758 | 1,758 | 1,712 | 1,713 | 500 | 214.13 |
| 2009-02-02 | 1,748 | 1,759 | 1,748 | 1,759 | 1,300 | 219.88 |
| 2009-01-30 | 1,713 | 1,747 | 1,713 | 1,747 | 1,000 | 218.38 |
| 2009-01-29 | 1,712 | 1,749 | 1,707 | 1,749 | 2,400 | 218.63 |
| 2009-01-28 | 1,718 | 1,719 | 1,702 | 1,702 | 1,900 | 212.75 |
| 2009-01-27 | 1,720 | 1,720 | 1,715 | 1,720 | 4,100 | 215 |
| 2009-01-26 | 1,712 | 1,720 | 1,712 | 1,719 | 1,500 | 214.88 |
| 2009-01-23 | 1,720 | 1,720 | 1,710 | 1,717 | 1,100 | 214.63 |
| 2009-01-22 | 1,720 | 1,720 | 1,710 | 1,720 | 1,500 | 215 |
| 2009-01-21 | 1,735 | 1,735 | 1,711 | 1,711 | 5,100 | 213.88 |
| 2009-01-20 | 1,731 | 1,754 | 1,731 | 1,735 | 500 | 216.88 |
| 2009-01-19 | 1,760 | 1,760 | 1,727 | 1,727 | 400 | 215.88 |
| 2009-01-16 | 1,760 | 1,760 | 1,730 | 1,759 | 1,500 | 219.88 |
| 2009-01-15 | 1,760 | 1,760 | 1,730 | 1,730 | 2,200 | 216.25 |
| 2009-01-14 | 1,757 | 1,757 | 1,731 | 1,750 | 1,000 | 218.75 |
| 2009-01-13 | 1,752 | 1,752 | 1,711 | 1,720 | 3,700 | 215 |
| 2009-01-09 | 1,750 | 1,760 | 1,750 | 1,752 | 1,400 | 219 |
| 2009-01-08 | 1,755 | 1,760 | 1,750 | 1,760 | 1,400 | 220 |
| 2009-01-07 | 1,765 | 1,765 | 1,755 | 1,755 | 5,000 | 219.38 |
| 2009-01-06 | 1,760 | 1,761 | 1,757 | 1,759 | 2,900 | 219.88 |
| 2009-01-05 | 1,760 | 1,760 | 1,755 | 1,760 | 2,200 | 220 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
