5019 出光興産(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 | 5,530 | 5,540 | 5,370 | 5,400 | 70,300 | 270 |
| 2009-12-29 | 5,610 | 5,680 | 5,480 | 5,530 | 107,200 | 276.50 |
| 2009-12-28 | 5,430 | 5,590 | 5,410 | 5,570 | 136,200 | 278.50 |
| 2009-12-25 | 5,430 | 5,450 | 5,370 | 5,430 | 105,500 | 271.50 |
| 2009-12-24 | 5,410 | 5,420 | 5,310 | 5,350 | 151,400 | 267.50 |
| 2009-12-22 | 5,420 | 5,460 | 5,360 | 5,390 | 127,800 | 269.50 |
| 2009-12-21 | 5,310 | 5,500 | 5,310 | 5,420 | 226,100 | 271 |
| 2009-12-18 | 5,120 | 5,350 | 5,110 | 5,330 | 307,500 | 266.50 |
| 2009-12-17 | 4,990 | 5,130 | 4,950 | 5,110 | 250,000 | 255.50 |
| 2009-12-16 | 5,000 | 5,040 | 4,920 | 5,000 | 185,700 | 250 |
| 2009-12-15 | 5,050 | 5,060 | 4,970 | 4,980 | 89,600 | 249 |
| 2009-12-14 | 5,010 | 5,080 | 4,970 | 5,080 | 112,600 | 254 |
| 2009-12-11 | 5,010 | 5,080 | 4,960 | 5,020 | 141,300 | 251 |
| 2009-12-10 | 5,100 | 5,130 | 4,950 | 4,990 | 220,700 | 249.50 |
| 2009-12-09 | 5,260 | 5,270 | 5,140 | 5,170 | 160,900 | 258.50 |
| 2009-12-08 | 5,480 | 5,500 | 5,290 | 5,320 | 135,300 | 266 |
| 2009-12-07 | 5,290 | 5,460 | 5,240 | 5,460 | 154,200 | 273 |
| 2009-12-04 | 5,460 | 5,460 | 5,240 | 5,250 | 184,700 | 262.50 |
| 2009-12-03 | 5,280 | 5,370 | 5,210 | 5,360 | 150,900 | 268 |
| 2009-12-02 | 5,290 | 5,460 | 5,240 | 5,300 | 180,000 | 265 |
| 2009-12-01 | 5,310 | 5,390 | 5,210 | 5,390 | 216,300 | 269.50 |
| 2009-11-30 | 5,180 | 5,340 | 5,180 | 5,300 | 152,700 | 265 |
| 2009-11-27 | 5,230 | 5,290 | 5,120 | 5,120 | 149,000 | 256 |
| 2009-11-26 | 5,260 | 5,370 | 5,230 | 5,300 | 146,700 | 265 |
| 2009-11-25 | 5,490 | 5,490 | 5,360 | 5,420 | 139,900 | 271 |
| 2009-11-24 | 5,740 | 5,810 | 5,470 | 5,500 | 145,000 | 275 |
| 2009-11-20 | 5,740 | 5,850 | 5,610 | 5,750 | 128,100 | 287.50 |
| 2009-11-19 | 5,740 | 5,820 | 5,640 | 5,750 | 118,700 | 287.50 |
| 2009-11-18 | 5,900 | 5,920 | 5,690 | 5,830 | 132,500 | 291.50 |
| 2009-11-17 | 6,040 | 6,040 | 5,950 | 5,970 | 50,200 | 298.50 |
| 2009-11-16 | 6,140 | 6,170 | 6,000 | 6,040 | 66,500 | 302 |
| 2009-11-13 | 6,080 | 6,220 | 6,050 | 6,180 | 100,200 | 309 |
| 2009-11-12 | 6,160 | 6,280 | 6,040 | 6,080 | 114,500 | 304 |
| 2009-11-11 | 6,300 | 6,320 | 6,080 | 6,100 | 139,000 | 305 |
| 2009-11-10 | 6,400 | 6,410 | 6,230 | 6,280 | 88,400 | 314 |
| 2009-11-09 | 6,440 | 6,480 | 6,300 | 6,300 | 91,500 | 315 |
| 2009-11-06 | 6,770 | 6,790 | 6,460 | 6,530 | 102,000 | 326.50 |
| 2009-11-05 | 6,700 | 6,720 | 6,600 | 6,660 | 67,500 | 333 |
| 2009-11-04 | 6,560 | 6,720 | 6,540 | 6,670 | 67,800 | 333.50 |
| 2009-11-02 | 6,560 | 6,720 | 6,560 | 6,620 | 61,000 | 331 |
| 2009-10-30 | 6,720 | 6,780 | 6,660 | 6,740 | 91,400 | 337 |
| 2009-10-29 | 6,680 | 6,740 | 6,640 | 6,700 | 145,600 | 335 |
| 2009-10-28 | 6,660 | 6,770 | 6,650 | 6,730 | 92,200 | 336.50 |
| 2009-10-27 | 6,880 | 6,880 | 6,670 | 6,720 | 129,700 | 336 |
| 2009-10-26 | 6,900 | 6,990 | 6,830 | 6,940 | 68,800 | 347 |
| 2009-10-23 | 7,030 | 7,050 | 6,900 | 6,930 | 159,200 | 346.50 |
| 2009-10-22 | 7,160 | 7,170 | 7,030 | 7,130 | 99,600 | 356.50 |
| 2009-10-21 | 7,100 | 7,160 | 7,090 | 7,110 | 47,600 | 355.50 |
| 2009-10-20 | 7,090 | 7,190 | 7,090 | 7,120 | 67,500 | 356 |
| 2009-10-19 | 7,100 | 7,110 | 7,000 | 7,080 | 59,400 | 354 |
| 2009-10-16 | 7,040 | 7,110 | 7,000 | 7,040 | 63,600 | 352 |
| 2009-10-15 | 7,010 | 7,080 | 6,910 | 7,000 | 110,900 | 350 |
| 2009-10-14 | 7,140 | 7,140 | 6,960 | 6,990 | 90,000 | 349.50 |
| 2009-10-13 | 7,020 | 7,100 | 7,010 | 7,040 | 67,200 | 352 |
| 2009-10-09 | 6,970 | 7,110 | 6,900 | 6,940 | 138,700 | 347 |
| 2009-10-08 | 6,930 | 7,020 | 6,920 | 6,970 | 127,400 | 348.50 |
| 2009-10-07 | 6,930 | 7,080 | 6,930 | 7,030 | 92,300 | 351.50 |
| 2009-10-06 | 6,860 | 7,010 | 6,830 | 6,920 | 126,100 | 346 |
| 2009-10-05 | 7,030 | 7,040 | 6,730 | 6,830 | 137,000 | 341.50 |
| 2009-10-02 | 7,060 | 7,180 | 7,050 | 7,130 | 76,000 | 356.50 |
| 2009-10-01 | 7,510 | 7,520 | 7,310 | 7,360 | 68,600 | 368 |
| 2009-09-30 | 7,400 | 7,430 | 7,360 | 7,410 | 51,200 | 370.50 |
| 2009-09-29 | 7,500 | 7,570 | 7,420 | 7,450 | 77,500 | 372.50 |
| 2009-09-28 | 7,480 | 7,580 | 7,440 | 7,580 | 92,800 | 379 |
| 2009-09-25 | 7,760 | 7,820 | 7,520 | 7,580 | 92,900 | 379 |
| 2009-09-24 | 8,060 | 8,070 | 7,870 | 7,910 | 119,800 | 395.50 |
| 2009-09-18 | 7,940 | 7,970 | 7,830 | 7,870 | 99,400 | 393.50 |
| 2009-09-17 | 7,850 | 7,970 | 7,850 | 7,930 | 101,300 | 396.50 |
| 2009-09-16 | 7,830 | 7,890 | 7,750 | 7,770 | 61,900 | 388.50 |
| 2009-09-15 | 7,950 | 7,950 | 7,780 | 7,780 | 41,000 | 389 |
| 2009-09-14 | 7,850 | 7,900 | 7,780 | 7,830 | 64,200 | 391.50 |
| 2009-09-11 | 7,810 | 7,850 | 7,770 | 7,830 | 98,600 | 391.50 |
| 2009-09-10 | 7,770 | 7,810 | 7,710 | 7,760 | 55,800 | 388 |
| 2009-09-09 | 7,790 | 7,820 | 7,710 | 7,740 | 36,600 | 387 |
| 2009-09-08 | 7,670 | 7,780 | 7,610 | 7,760 | 75,200 | 388 |
| 2009-09-07 | 7,560 | 7,640 | 7,550 | 7,610 | 48,100 | 380.50 |
| 2009-09-04 | 7,540 | 7,580 | 7,510 | 7,550 | 52,400 | 377.50 |
| 2009-09-03 | 7,630 | 7,640 | 7,550 | 7,580 | 56,600 | 379 |
| 2009-09-02 | 7,600 | 7,630 | 7,520 | 7,630 | 85,200 | 381.50 |
| 2009-09-01 | 7,660 | 7,700 | 7,630 | 7,670 | 55,200 | 383.50 |
| 2009-08-31 | 7,790 | 7,830 | 7,680 | 7,690 | 74,900 | 384.50 |
| 2009-08-28 | 7,720 | 7,800 | 7,680 | 7,690 | 86,800 | 384.50 |
| 2009-08-27 | 7,800 | 7,850 | 7,700 | 7,770 | 70,400 | 388.50 |
| 2009-08-26 | 7,900 | 7,930 | 7,850 | 7,910 | 49,000 | 395.50 |
| 2009-08-25 | 7,800 | 7,910 | 7,750 | 7,870 | 80,400 | 393.50 |
| 2009-08-24 | 7,950 | 8,000 | 7,900 | 7,930 | 55,900 | 396.50 |
| 2009-08-21 | 7,800 | 7,980 | 7,700 | 7,760 | 108,900 | 388 |
| 2009-08-20 | 7,770 | 7,890 | 7,770 | 7,840 | 51,700 | 392 |
| 2009-08-19 | 7,900 | 7,900 | 7,670 | 7,710 | 77,000 | 385.50 |
| 2009-08-18 | 7,770 | 7,850 | 7,710 | 7,760 | 63,300 | 388 |
| 2009-08-17 | 8,000 | 8,030 | 7,780 | 7,800 | 101,400 | 390 |
| 2009-08-14 | 8,110 | 8,220 | 8,040 | 8,080 | 115,000 | 404 |
| 2009-08-13 | 7,710 | 8,300 | 7,710 | 8,300 | 165,000 | 415 |
| 2009-08-12 | 7,850 | 7,890 | 7,780 | 7,810 | 57,000 | 390.50 |
| 2009-08-11 | 7,910 | 7,990 | 7,900 | 7,950 | 57,700 | 397.50 |
| 2009-08-10 | 7,890 | 8,010 | 7,870 | 8,000 | 119,100 | 400 |
| 2009-08-07 | 7,810 | 7,830 | 7,740 | 7,780 | 72,600 | 389 |
| 2009-08-06 | 7,790 | 7,870 | 7,750 | 7,810 | 85,800 | 390.50 |
| 2009-08-05 | 7,880 | 7,980 | 7,790 | 7,800 | 85,200 | 390 |
| 2009-08-04 | 8,000 | 8,050 | 7,750 | 7,780 | 145,700 | 389 |
| 2009-08-03 | 8,040 | 8,070 | 7,920 | 7,960 | 69,700 | 398 |
| 2009-07-31 | 7,820 | 7,910 | 7,800 | 7,910 | 103,700 | 395.50 |
| 2009-07-30 | 7,690 | 7,690 | 7,580 | 7,680 | 83,900 | 384 |
| 2009-07-29 | 7,620 | 7,730 | 7,600 | 7,640 | 58,600 | 382 |
| 2009-07-28 | 7,830 | 7,870 | 7,670 | 7,720 | 105,400 | 386 |
| 2009-07-27 | 7,940 | 7,980 | 7,780 | 7,820 | 117,400 | 391 |
| 2009-07-24 | 7,910 | 7,930 | 7,780 | 7,860 | 81,500 | 393 |
| 2009-07-23 | 7,770 | 7,910 | 7,760 | 7,820 | 75,400 | 391 |
| 2009-07-22 | 7,940 | 7,970 | 7,800 | 7,870 | 71,700 | 393.50 |
| 2009-07-21 | 7,780 | 7,840 | 7,660 | 7,840 | 108,200 | 392 |
| 2009-07-17 | 7,720 | 7,780 | 7,520 | 7,580 | 85,600 | 379 |
| 2009-07-16 | 7,740 | 7,830 | 7,590 | 7,620 | 113,200 | 381 |
| 2009-07-15 | 7,500 | 7,610 | 7,400 | 7,450 | 84,100 | 372.50 |
| 2009-07-14 | 7,300 | 7,400 | 7,250 | 7,340 | 93,000 | 367 |
| 2009-07-13 | 7,360 | 7,520 | 7,250 | 7,260 | 108,700 | 363 |
| 2009-07-10 | 7,590 | 7,590 | 7,320 | 7,370 | 107,600 | 368.50 |
| 2009-07-09 | 7,460 | 7,600 | 7,370 | 7,390 | 122,200 | 369.50 |
| 2009-07-08 | 7,550 | 7,640 | 7,450 | 7,560 | 180,700 | 378 |
| 2009-07-07 | 7,910 | 8,040 | 7,670 | 7,750 | 149,900 | 387.50 |
| 2009-07-06 | 8,090 | 8,100 | 7,860 | 7,930 | 90,600 | 396.50 |
| 2009-07-03 | 8,130 | 8,190 | 8,020 | 8,100 | 66,500 | 405 |
| 2009-07-02 | 8,390 | 8,450 | 8,200 | 8,230 | 160,200 | 411.50 |
| 2009-07-01 | 8,290 | 8,470 | 8,270 | 8,310 | 123,200 | 415.50 |
| 2009-06-30 | 8,280 | 8,320 | 8,210 | 8,280 | 137,800 | 414 |
| 2009-06-29 | 8,550 | 8,550 | 8,110 | 8,180 | 187,400 | 409 |
| 2009-06-26 | 8,550 | 8,590 | 8,310 | 8,350 | 132,300 | 417.50 |
| 2009-06-25 | 8,750 | 8,780 | 8,520 | 8,550 | 158,600 | 427.50 |
| 2009-06-24 | 8,230 | 8,490 | 8,210 | 8,410 | 146,600 | 420.50 |
| 2009-06-23 | 8,210 | 8,300 | 7,970 | 8,200 | 159,000 | 410 |
| 2009-06-22 | 8,520 | 8,590 | 8,420 | 8,510 | 94,000 | 425.50 |
| 2009-06-19 | 8,540 | 8,840 | 8,460 | 8,620 | 172,500 | 431 |
| 2009-06-18 | 8,700 | 8,720 | 8,280 | 8,340 | 201,200 | 417 |
| 2009-06-17 | 8,630 | 8,850 | 8,610 | 8,760 | 126,300 | 438 |
| 2009-06-16 | 9,050 | 9,080 | 8,720 | 8,760 | 120,400 | 438 |
| 2009-06-15 | 9,080 | 9,250 | 9,040 | 9,180 | 112,400 | 459 |
| 2009-06-12 | 9,020 | 9,110 | 8,920 | 8,990 | 165,600 | 449.50 |
| 2009-06-11 | 8,950 | 9,140 | 8,930 | 9,120 | 121,500 | 456 |
| 2009-06-10 | 8,880 | 8,930 | 8,750 | 8,880 | 179,000 | 444 |
| 2009-06-09 | 8,880 | 9,080 | 8,790 | 8,980 | 102,300 | 449 |
| 2009-06-08 | 9,090 | 9,160 | 8,850 | 8,870 | 102,900 | 443.50 |
| 2009-06-05 | 8,490 | 9,170 | 8,420 | 8,890 | 266,300 | 444.50 |
| 2009-06-04 | 8,330 | 8,390 | 8,230 | 8,350 | 112,100 | 417.50 |
| 2009-06-03 | 8,350 | 8,580 | 8,270 | 8,470 | 162,000 | 423.50 |
| 2009-06-02 | 8,330 | 8,500 | 8,250 | 8,340 | 188,500 | 417 |
| 2009-06-01 | 7,950 | 8,190 | 7,950 | 8,110 | 139,200 | 405.50 |
| 2009-05-29 | 7,720 | 7,990 | 7,660 | 7,970 | 136,400 | 398.50 |
| 2009-05-28 | 7,610 | 7,750 | 7,590 | 7,710 | 94,800 | 385.50 |
| 2009-05-27 | 7,740 | 7,890 | 7,650 | 7,710 | 158,500 | 385.50 |
| 2009-05-26 | 7,740 | 7,740 | 7,550 | 7,670 | 81,500 | 383.50 |
| 2009-05-25 | 7,670 | 7,780 | 7,640 | 7,640 | 135,400 | 382 |
| 2009-05-22 | 7,650 | 7,750 | 7,580 | 7,670 | 163,700 | 383.50 |
| 2009-05-21 | 7,890 | 7,940 | 7,690 | 7,790 | 158,700 | 389.50 |
| 2009-05-20 | 7,810 | 7,980 | 7,780 | 7,980 | 89,900 | 399 |
| 2009-05-19 | 7,810 | 7,810 | 7,620 | 7,740 | 83,800 | 387 |
| 2009-05-18 | 7,840 | 7,840 | 7,600 | 7,710 | 88,100 | 385.50 |
| 2009-05-15 | 7,700 | 7,900 | 7,640 | 7,840 | 146,600 | 392 |
| 2009-05-14 | 7,530 | 7,600 | 7,500 | 7,600 | 132,900 | 380 |
| 2009-05-13 | 7,680 | 7,800 | 7,580 | 7,630 | 117,400 | 381.50 |
| 2009-05-12 | 7,680 | 7,780 | 7,670 | 7,750 | 103,000 | 387.50 |
| 2009-05-11 | 7,730 | 7,790 | 7,640 | 7,780 | 120,100 | 389 |
| 2009-05-08 | 7,670 | 7,720 | 7,590 | 7,710 | 132,800 | 385.50 |
| 2009-05-07 | 7,690 | 7,690 | 7,510 | 7,630 | 146,000 | 381.50 |
| 2009-05-01 | 7,270 | 7,410 | 7,100 | 7,390 | 178,600 | 369.50 |
| 2009-04-30 | 7,650 | 7,660 | 7,230 | 7,270 | 289,800 | 363.50 |
| 2009-04-28 | 7,900 | 8,000 | 7,650 | 7,650 | 113,400 | 382.50 |
| 2009-04-27 | 8,080 | 8,080 | 7,760 | 7,930 | 112,800 | 396.50 |
| 2009-04-24 | 7,950 | 8,100 | 7,860 | 8,010 | 81,200 | 400.50 |
| 2009-04-23 | 8,040 | 8,040 | 7,740 | 7,900 | 103,400 | 395 |
| 2009-04-22 | 8,050 | 8,090 | 7,940 | 8,040 | 100,500 | 402 |
| 2009-04-21 | 7,870 | 7,970 | 7,800 | 7,870 | 104,500 | 393.50 |
| 2009-04-20 | 8,020 | 8,190 | 7,920 | 8,170 | 187,600 | 408.50 |
| 2009-04-17 | 7,930 | 8,020 | 7,810 | 7,900 | 124,200 | 395 |
| 2009-04-16 | 8,040 | 8,190 | 8,000 | 8,030 | 103,500 | 401.50 |
| 2009-04-15 | 7,870 | 7,990 | 7,850 | 7,960 | 123,500 | 398 |
| 2009-04-14 | 7,820 | 7,900 | 7,750 | 7,850 | 122,700 | 392.50 |
| 2009-04-13 | 7,770 | 7,940 | 7,680 | 7,910 | 106,200 | 395.50 |
| 2009-04-10 | 7,900 | 7,910 | 7,760 | 7,870 | 87,900 | 393.50 |
| 2009-04-09 | 7,650 | 7,800 | 7,550 | 7,770 | 132,400 | 388.50 |
| 2009-04-08 | 7,700 | 7,720 | 7,500 | 7,610 | 119,200 | 380.50 |
| 2009-04-07 | 7,880 | 7,900 | 7,710 | 7,740 | 109,300 | 387 |
| 2009-04-06 | 7,890 | 7,960 | 7,760 | 7,870 | 111,400 | 393.50 |
| 2009-04-03 | 8,000 | 8,000 | 7,790 | 7,820 | 68,400 | 391 |
| 2009-04-02 | 7,930 | 7,940 | 7,720 | 7,880 | 135,100 | 394 |
| 2009-04-01 | 7,680 | 7,850 | 7,610 | 7,720 | 242,300 | 386 |
| 2009-03-31 | 7,500 | 7,580 | 7,220 | 7,380 | 209,700 | 369 |
| 2009-03-30 | 7,990 | 8,130 | 7,590 | 7,600 | 142,400 | 380 |
| 2009-03-27 | 8,100 | 8,200 | 7,960 | 7,990 | 192,600 | 399.50 |
| 2009-03-26 | 7,620 | 7,920 | 7,540 | 7,720 | 154,800 | 386 |
| 2009-03-25 | 7,500 | 7,620 | 7,410 | 7,590 | 209,900 | 379.50 |
| 2009-03-24 | 7,450 | 7,590 | 7,260 | 7,350 | 229,300 | 367.50 |
| 2009-03-23 | 7,090 | 7,390 | 7,040 | 7,390 | 274,400 | 369.50 |
| 2009-03-19 | 7,050 | 7,070 | 6,880 | 6,920 | 208,400 | 346 |
| 2009-03-18 | 6,680 | 6,860 | 6,670 | 6,840 | 214,100 | 342 |
| 2009-03-17 | 6,520 | 6,770 | 6,520 | 6,670 | 352,300 | 333.50 |
| 2009-03-16 | 6,790 | 6,890 | 6,610 | 6,720 | 303,800 | 336 |
| 2009-03-13 | 6,840 | 7,090 | 6,830 | 6,990 | 250,800 | 349.50 |
| 2009-03-12 | 7,050 | 7,130 | 6,740 | 6,740 | 307,900 | 337 |
| 2009-03-11 | 7,100 | 7,360 | 7,100 | 7,230 | 225,900 | 361.50 |
| 2009-03-10 | 7,120 | 7,170 | 6,900 | 6,920 | 169,200 | 346 |
| 2009-03-09 | 7,280 | 7,360 | 7,080 | 7,090 | 241,700 | 354.50 |
| 2009-03-06 | 7,190 | 7,400 | 7,190 | 7,270 | 216,400 | 363.50 |
| 2009-03-05 | 7,540 | 7,670 | 7,450 | 7,450 | 200,300 | 372.50 |
| 2009-03-04 | 7,120 | 7,660 | 7,110 | 7,570 | 218,000 | 378.50 |
| 2009-03-03 | 7,300 | 7,450 | 7,070 | 7,220 | 224,800 | 361 |
| 2009-03-02 | 7,410 | 7,480 | 7,370 | 7,460 | 167,000 | 373 |
| 2009-02-27 | 7,290 | 7,570 | 7,250 | 7,560 | 259,700 | 378 |
| 2009-02-26 | 7,060 | 7,250 | 7,020 | 7,190 | 168,100 | 359.50 |
| 2009-02-25 | 7,100 | 7,100 | 6,880 | 7,020 | 148,500 | 351 |
| 2009-02-24 | 6,960 | 6,990 | 6,900 | 6,950 | 118,700 | 347.50 |
| 2009-02-23 | 6,810 | 7,080 | 6,770 | 7,060 | 139,800 | 353 |
| 2009-02-20 | 6,680 | 6,890 | 6,670 | 6,880 | 196,600 | 344 |
| 2009-02-19 | 6,560 | 6,720 | 6,360 | 6,610 | 255,900 | 330.50 |
| 2009-02-18 | 6,580 | 6,740 | 6,570 | 6,660 | 122,400 | 333 |
| 2009-02-17 | 6,850 | 6,850 | 6,730 | 6,730 | 144,800 | 336.50 |
| 2009-02-16 | 6,800 | 6,910 | 6,730 | 6,840 | 108,400 | 342 |
| 2009-02-13 | 6,630 | 6,840 | 6,620 | 6,800 | 108,400 | 340 |
| 2009-02-12 | 6,610 | 6,880 | 6,560 | 6,690 | 160,400 | 334.50 |
| 2009-02-10 | 6,920 | 7,040 | 6,690 | 6,710 | 147,800 | 335.50 |
| 2009-02-09 | 7,070 | 7,120 | 6,860 | 6,910 | 176,200 | 345.50 |
| 2009-02-06 | 6,850 | 6,930 | 6,640 | 6,870 | 198,500 | 343.50 |
| 2009-02-05 | 6,540 | 6,740 | 6,400 | 6,550 | 202,200 | 327.50 |
| 2009-02-04 | 6,200 | 6,490 | 6,160 | 6,440 | 162,900 | 322 |
| 2009-02-03 | 6,050 | 6,150 | 6,000 | 6,040 | 116,800 | 302 |
| 2009-02-02 | 5,970 | 6,110 | 5,910 | 5,970 | 94,200 | 298.50 |
| 2009-01-30 | 5,910 | 6,000 | 5,860 | 5,940 | 100,000 | 297 |
| 2009-01-29 | 6,020 | 6,080 | 5,850 | 5,950 | 105,600 | 297.50 |
| 2009-01-28 | 5,750 | 5,980 | 5,720 | 5,950 | 116,700 | 297.50 |
| 2009-01-27 | 5,700 | 6,000 | 5,620 | 5,940 | 209,100 | 297 |
| 2009-01-26 | 5,480 | 5,580 | 5,380 | 5,540 | 93,100 | 277 |
| 2009-01-23 | 5,590 | 5,600 | 5,350 | 5,390 | 132,600 | 269.50 |
| 2009-01-22 | 5,400 | 5,510 | 5,300 | 5,490 | 88,600 | 274.50 |
| 2009-01-21 | 5,480 | 5,480 | 5,260 | 5,290 | 142,100 | 264.50 |
| 2009-01-20 | 5,660 | 5,670 | 5,520 | 5,580 | 97,100 | 279 |
| 2009-01-19 | 5,910 | 5,970 | 5,730 | 5,750 | 83,800 | 287.50 |
| 2009-01-16 | 5,730 | 5,850 | 5,620 | 5,840 | 104,900 | 292 |
| 2009-01-15 | 5,590 | 5,900 | 5,560 | 5,820 | 190,200 | 291 |
| 2009-01-14 | 5,600 | 5,820 | 5,570 | 5,770 | 232,200 | 288.50 |
| 2009-01-13 | 5,590 | 5,680 | 5,490 | 5,490 | 127,000 | 274.50 |
| 2009-01-09 | 5,820 | 5,950 | 5,740 | 5,890 | 143,300 | 294.50 |
| 2009-01-08 | 5,910 | 5,910 | 5,660 | 5,750 | 164,500 | 287.50 |
| 2009-01-07 | 5,840 | 6,040 | 5,810 | 6,010 | 188,100 | 300.50 |
| 2009-01-06 | 5,860 | 5,860 | 5,730 | 5,790 | 101,800 | 289.50 |
| 2009-01-05 | 5,900 | 5,910 | 5,730 | 5,760 | 41,200 | 288 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
