6257 (株)藤商事 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 | 105,400 | 106,000 | 104,100 | 104,700 | 111 | 1,047 |
| 2009-12-29 | 107,500 | 107,500 | 105,600 | 105,700 | 104 | 1,057 |
| 2009-12-28 | 107,500 | 108,000 | 105,600 | 106,600 | 145 | 1,066 |
| 2009-12-25 | 107,000 | 107,100 | 106,400 | 106,700 | 138 | 1,067 |
| 2009-12-24 | 106,000 | 106,800 | 105,000 | 106,500 | 154 | 1,065 |
| 2009-12-22 | 104,900 | 106,000 | 103,800 | 105,000 | 80 | 1,050 |
| 2009-12-21 | 103,700 | 106,900 | 103,100 | 104,500 | 186 | 1,045 |
| 2009-12-18 | 103,600 | 104,500 | 103,100 | 103,700 | 201 | 1,037 |
| 2009-12-17 | 103,600 | 104,900 | 103,600 | 104,700 | 110 | 1,047 |
| 2009-12-16 | 103,300 | 104,500 | 103,300 | 104,200 | 122 | 1,042 |
| 2009-12-15 | 103,000 | 104,400 | 102,700 | 103,400 | 89 | 1,034 |
| 2009-12-14 | 104,100 | 105,000 | 103,000 | 103,000 | 126 | 1,030 |
| 2009-12-11 | 103,900 | 105,500 | 103,000 | 105,000 | 69 | 1,050 |
| 2009-12-10 | 103,400 | 104,200 | 102,800 | 103,900 | 236 | 1,039 |
| 2009-12-09 | 105,800 | 105,800 | 103,100 | 103,900 | 143 | 1,039 |
| 2009-12-08 | 108,500 | 108,500 | 104,300 | 106,300 | 173 | 1,063 |
| 2009-12-07 | 110,100 | 110,100 | 105,500 | 106,100 | 234 | 1,061 |
| 2009-12-04 | 110,000 | 110,000 | 107,500 | 108,300 | 80 | 1,083 |
| 2009-12-03 | 110,000 | 110,000 | 109,000 | 109,500 | 55 | 1,095 |
| 2009-12-02 | 110,000 | 110,400 | 108,800 | 110,400 | 106 | 1,104 |
| 2009-12-01 | 109,700 | 110,700 | 107,000 | 110,000 | 143 | 1,100 |
| 2009-11-30 | 106,200 | 109,500 | 106,200 | 107,700 | 62 | 1,077 |
| 2009-11-27 | 107,000 | 107,600 | 104,800 | 106,200 | 115 | 1,062 |
| 2009-11-26 | 107,000 | 107,500 | 107,000 | 107,000 | 85 | 1,070 |
| 2009-11-25 | 105,800 | 107,000 | 105,800 | 106,300 | 89 | 1,063 |
| 2009-11-24 | 105,500 | 108,500 | 105,500 | 105,500 | 28 | 1,055 |
| 2009-11-20 | 105,300 | 106,500 | 104,100 | 106,000 | 100 | 1,060 |
| 2009-11-19 | 104,100 | 106,200 | 104,000 | 105,300 | 140 | 1,053 |
| 2009-11-18 | 106,600 | 107,000 | 102,400 | 103,500 | 402 | 1,035 |
| 2009-11-17 | 105,600 | 107,900 | 103,200 | 107,000 | 194 | 1,070 |
| 2009-11-16 | 104,000 | 110,000 | 104,000 | 105,500 | 233 | 1,055 |
| 2009-11-13 | 108,200 | 108,300 | 104,700 | 104,700 | 435 | 1,047 |
| 2009-11-12 | 110,600 | 111,500 | 108,500 | 108,500 | 253 | 1,085 |
| 2009-11-11 | 110,600 | 111,900 | 110,500 | 110,600 | 148 | 1,106 |
| 2009-11-10 | 110,000 | 112,000 | 109,800 | 112,000 | 179 | 1,120 |
| 2009-11-09 | 110,100 | 110,200 | 108,500 | 110,000 | 190 | 1,100 |
| 2009-11-06 | 112,100 | 112,100 | 110,300 | 110,700 | 181 | 1,107 |
| 2009-11-05 | 112,200 | 113,400 | 112,000 | 112,000 | 152 | 1,120 |
| 2009-11-04 | 112,500 | 113,500 | 112,200 | 112,900 | 110 | 1,129 |
| 2009-11-02 | 116,100 | 116,100 | 111,500 | 112,000 | 635 | 1,120 |
| 2009-10-30 | 118,200 | 119,000 | 116,800 | 118,600 | 195 | 1,186 |
| 2009-10-29 | 117,100 | 117,500 | 115,600 | 116,700 | 114 | 1,167 |
| 2009-10-28 | 117,700 | 118,000 | 116,400 | 117,800 | 43 | 1,178 |
| 2009-10-27 | 119,000 | 119,000 | 116,000 | 116,200 | 183 | 1,162 |
| 2009-10-26 | 119,300 | 120,000 | 117,600 | 118,800 | 131 | 1,188 |
| 2009-10-23 | 118,100 | 120,500 | 118,000 | 118,500 | 185 | 1,185 |
| 2009-10-22 | 115,400 | 123,400 | 115,400 | 119,900 | 351 | 1,199 |
| 2009-10-21 | 114,200 | 116,000 | 114,000 | 115,400 | 187 | 1,154 |
| 2009-10-20 | 114,000 | 116,000 | 113,900 | 115,500 | 119 | 1,155 |
| 2009-10-19 | 113,500 | 113,600 | 112,800 | 113,500 | 61 | 1,135 |
| 2009-10-16 | 114,000 | 114,300 | 112,800 | 113,000 | 146 | 1,130 |
| 2009-10-15 | 116,800 | 117,000 | 113,000 | 113,000 | 291 | 1,130 |
| 2009-10-14 | 118,800 | 118,800 | 116,300 | 116,600 | 70 | 1,166 |
| 2009-10-13 | 117,700 | 118,600 | 116,800 | 118,500 | 99 | 1,185 |
| 2009-10-09 | 116,000 | 117,800 | 115,200 | 117,500 | 78 | 1,175 |
| 2009-10-08 | 112,700 | 116,500 | 112,700 | 115,700 | 187 | 1,157 |
| 2009-10-07 | 112,000 | 113,800 | 112,000 | 112,600 | 72 | 1,126 |
| 2009-10-06 | 112,700 | 114,500 | 112,600 | 113,000 | 57 | 1,130 |
| 2009-10-05 | 113,100 | 113,800 | 112,500 | 113,600 | 187 | 1,136 |
| 2009-10-02 | 117,500 | 117,500 | 112,800 | 113,800 | 418 | 1,138 |
| 2009-10-01 | 119,800 | 121,000 | 118,100 | 118,200 | 125 | 1,182 |
| 2009-09-30 | 118,000 | 122,900 | 118,000 | 121,800 | 170 | 1,218 |
| 2009-09-29 | 120,500 | 121,200 | 120,000 | 121,100 | 79 | 1,211 |
| 2009-09-28 | 122,000 | 122,500 | 118,500 | 122,000 | 158 | 1,220 |
| 2009-09-25 | 116,500 | 124,000 | 116,500 | 124,000 | 400 | 1,240 |
| 2009-09-24 | 121,800 | 121,800 | 119,500 | 120,600 | 217 | 1,206 |
| 2009-09-18 | 119,900 | 120,000 | 118,600 | 120,000 | 231 | 1,200 |
| 2009-09-17 | 118,700 | 120,800 | 118,000 | 120,800 | 455 | 1,208 |
| 2009-09-16 | 120,000 | 124,000 | 118,300 | 119,300 | 372 | 1,193 |
| 2009-09-15 | 120,100 | 120,200 | 119,000 | 119,200 | 168 | 1,192 |
| 2009-09-14 | 121,800 | 122,000 | 117,700 | 119,000 | 237 | 1,190 |
| 2009-09-11 | 120,200 | 121,900 | 116,400 | 120,600 | 578 | 1,206 |
| 2009-09-10 | 121,500 | 125,000 | 121,000 | 122,100 | 661 | 1,221 |
| 2009-09-09 | 117,900 | 121,900 | 117,600 | 121,300 | 478 | 1,213 |
| 2009-09-08 | 115,500 | 118,900 | 115,000 | 117,900 | 451 | 1,179 |
| 2009-09-07 | 114,400 | 116,300 | 113,800 | 115,700 | 221 | 1,157 |
| 2009-09-04 | 114,000 | 115,700 | 113,400 | 114,500 | 250 | 1,145 |
| 2009-09-03 | 113,100 | 115,800 | 112,400 | 114,200 | 302 | 1,142 |
| 2009-09-02 | 115,000 | 115,600 | 111,100 | 113,500 | 273 | 1,135 |
| 2009-09-01 | 115,700 | 117,000 | 114,900 | 116,000 | 220 | 1,160 |
| 2009-08-31 | 116,500 | 116,500 | 114,000 | 115,700 | 247 | 1,157 |
| 2009-08-28 | 115,100 | 115,500 | 114,200 | 115,400 | 175 | 1,154 |
| 2009-08-27 | 116,000 | 116,300 | 114,800 | 115,500 | 221 | 1,155 |
| 2009-08-26 | 116,400 | 116,500 | 115,200 | 116,300 | 165 | 1,163 |
| 2009-08-25 | 114,000 | 117,900 | 113,500 | 116,100 | 256 | 1,161 |
| 2009-08-24 | 113,300 | 114,600 | 112,900 | 113,900 | 171 | 1,139 |
| 2009-08-21 | 114,700 | 114,700 | 112,700 | 112,800 | 213 | 1,128 |
| 2009-08-20 | 114,500 | 114,700 | 112,800 | 114,700 | 235 | 1,147 |
| 2009-08-19 | 115,500 | 116,500 | 114,300 | 114,500 | 214 | 1,145 |
| 2009-08-18 | 118,500 | 118,800 | 115,100 | 116,500 | 490 | 1,165 |
| 2009-08-17 | 120,500 | 123,700 | 120,000 | 120,500 | 317 | 1,205 |
| 2009-08-14 | 124,400 | 126,400 | 120,000 | 122,200 | 926 | 1,222 |
| 2009-08-13 | 117,900 | 123,000 | 116,800 | 122,600 | 1,089 | 1,226 |
| 2009-08-12 | 117,000 | 118,800 | 115,500 | 116,800 | 219 | 1,168 |
| 2009-08-11 | 112,000 | 118,400 | 111,500 | 118,400 | 568 | 1,184 |
| 2009-08-10 | 110,900 | 113,800 | 110,500 | 113,400 | 306 | 1,134 |
| 2009-08-07 | 109,900 | 111,000 | 109,500 | 110,000 | 161 | 1,100 |
| 2009-08-06 | 108,500 | 110,900 | 108,500 | 110,300 | 362 | 1,103 |
| 2009-08-05 | 110,000 | 110,000 | 108,800 | 109,500 | 260 | 1,095 |
| 2009-08-04 | 111,400 | 111,500 | 108,100 | 109,300 | 413 | 1,093 |
| 2009-08-03 | 106,600 | 111,400 | 106,600 | 111,400 | 323 | 1,114 |
| 2009-07-31 | 107,700 | 107,900 | 106,000 | 106,400 | 294 | 1,064 |
| 2009-07-30 | 105,400 | 106,000 | 104,200 | 106,000 | 113 | 1,060 |
| 2009-07-29 | 106,300 | 107,000 | 105,200 | 105,500 | 119 | 1,055 |
| 2009-07-28 | 105,300 | 107,000 | 105,200 | 106,800 | 185 | 1,068 |
| 2009-07-27 | 104,800 | 105,500 | 104,100 | 105,300 | 225 | 1,053 |
| 2009-07-24 | 105,200 | 105,500 | 103,400 | 104,500 | 200 | 1,045 |
| 2009-07-23 | 106,000 | 106,200 | 104,200 | 105,500 | 130 | 1,055 |
| 2009-07-22 | 107,000 | 107,000 | 104,900 | 106,300 | 107 | 1,063 |
| 2009-07-21 | 105,300 | 107,000 | 104,900 | 106,600 | 165 | 1,066 |
| 2009-07-17 | 105,400 | 105,400 | 103,800 | 104,700 | 45 | 1,047 |
| 2009-07-16 | 107,500 | 107,500 | 104,000 | 104,000 | 140 | 1,040 |
| 2009-07-15 | 104,900 | 107,100 | 103,200 | 105,700 | 180 | 1,057 |
| 2009-07-14 | 100,300 | 103,800 | 99,900 | 103,500 | 397 | 1,035 |
| 2009-07-13 | 104,500 | 104,600 | 98,500 | 99,000 | 332 | 990 |
| 2009-07-10 | 104,000 | 105,500 | 103,200 | 104,500 | 220 | 1,045 |
| 2009-07-09 | 112,000 | 112,000 | 103,600 | 103,600 | 1,052 | 1,036 |
| 2009-07-08 | 116,000 | 116,000 | 113,000 | 113,000 | 285 | 1,130 |
| 2009-07-07 | 118,600 | 118,600 | 116,800 | 117,700 | 161 | 1,177 |
| 2009-07-06 | 118,000 | 118,600 | 115,900 | 118,200 | 304 | 1,182 |
| 2009-07-03 | 117,300 | 118,000 | 116,100 | 117,300 | 134 | 1,173 |
| 2009-07-02 | 114,700 | 118,500 | 114,700 | 118,400 | 597 | 1,184 |
| 2009-07-01 | 117,100 | 117,100 | 113,700 | 115,800 | 408 | 1,158 |
| 2009-06-30 | 119,400 | 119,500 | 116,900 | 118,200 | 190 | 1,182 |
| 2009-06-29 | 118,000 | 119,600 | 116,800 | 118,800 | 364 | 1,188 |
| 2009-06-26 | 118,000 | 118,000 | 116,200 | 117,000 | 198 | 1,170 |
| 2009-06-25 | 115,000 | 117,700 | 112,300 | 117,000 | 459 | 1,170 |
| 2009-06-24 | 113,000 | 114,800 | 110,500 | 111,300 | 420 | 1,113 |
| 2009-06-23 | 113,000 | 114,800 | 111,800 | 111,800 | 327 | 1,118 |
| 2009-06-22 | 112,900 | 117,000 | 112,000 | 115,000 | 820 | 1,150 |
| 2009-06-19 | 111,000 | 113,800 | 110,500 | 112,900 | 395 | 1,129 |
| 2009-06-18 | 112,500 | 113,000 | 110,500 | 111,800 | 294 | 1,118 |
| 2009-06-17 | 107,100 | 113,500 | 107,100 | 111,900 | 767 | 1,119 |
| 2009-06-16 | 106,900 | 109,100 | 106,100 | 109,000 | 284 | 1,090 |
| 2009-06-15 | 105,700 | 108,900 | 105,000 | 108,900 | 687 | 1,089 |
| 2009-06-12 | 105,000 | 106,700 | 104,500 | 105,200 | 580 | 1,052 |
| 2009-06-11 | 101,800 | 105,000 | 101,400 | 105,000 | 894 | 1,050 |
| 2009-06-10 | 100,500 | 102,800 | 100,500 | 101,700 | 181 | 1,017 |
| 2009-06-09 | 102,000 | 102,700 | 100,200 | 101,300 | 299 | 1,013 |
| 2009-06-08 | 99,300 | 102,200 | 98,700 | 101,900 | 590 | 1,019 |
| 2009-06-05 | 98,000 | 99,800 | 97,100 | 98,500 | 275 | 985 |
| 2009-06-04 | 99,500 | 100,800 | 96,300 | 97,000 | 743 | 970 |
| 2009-06-03 | 102,100 | 102,100 | 99,500 | 101,000 | 514 | 1,010 |
| 2009-06-02 | 102,000 | 103,000 | 101,200 | 102,400 | 360 | 1,024 |
| 2009-06-01 | 101,000 | 103,200 | 101,000 | 102,400 | 394 | 1,024 |
| 2009-05-29 | 101,000 | 102,000 | 100,000 | 100,700 | 314 | 1,007 |
| 2009-05-28 | 98,600 | 101,500 | 98,500 | 100,700 | 543 | 1,007 |
| 2009-05-27 | 98,200 | 98,800 | 97,600 | 98,300 | 249 | 983 |
| 2009-05-26 | 97,600 | 98,000 | 96,400 | 97,300 | 195 | 973 |
| 2009-05-25 | 96,800 | 98,800 | 94,800 | 96,000 | 496 | 960 |
| 2009-05-22 | 94,500 | 95,800 | 93,600 | 95,800 | 240 | 958 |
| 2009-05-21 | 93,300 | 95,000 | 92,600 | 93,800 | 380 | 938 |
| 2009-05-20 | 93,500 | 94,000 | 93,000 | 93,100 | 282 | 931 |
| 2009-05-19 | 94,200 | 94,200 | 92,800 | 93,200 | 430 | 932 |
| 2009-05-18 | 93,300 | 94,500 | 93,000 | 94,200 | 348 | 942 |
| 2009-05-15 | 93,000 | 94,500 | 92,500 | 92,900 | 403 | 929 |
| 2009-05-14 | 93,500 | 94,000 | 91,600 | 93,000 | 896 | 930 |
| 2009-05-13 | 93,000 | 93,000 | 90,700 | 91,000 | 440 | 910 |
| 2009-05-12 | 89,900 | 92,500 | 89,400 | 92,300 | 617 | 923 |
| 2009-05-11 | 88,900 | 89,500 | 87,500 | 89,200 | 427 | 892 |
| 2009-05-08 | 85,200 | 87,600 | 84,600 | 87,600 | 417 | 876 |
| 2009-05-07 | 85,500 | 85,600 | 84,500 | 85,200 | 401 | 852 |
| 2009-05-01 | 84,800 | 85,900 | 83,700 | 84,500 | 375 | 845 |
| 2009-04-30 | 86,000 | 86,000 | 84,800 | 85,300 | 140 | 853 |
| 2009-04-28 | 87,000 | 87,000 | 84,200 | 85,300 | 325 | 853 |
| 2009-04-27 | 88,000 | 88,000 | 85,100 | 86,800 | 190 | 868 |
| 2009-04-24 | 87,300 | 88,900 | 87,000 | 87,000 | 202 | 870 |
| 2009-04-23 | 86,000 | 87,000 | 85,500 | 87,000 | 175 | 870 |
| 2009-04-22 | 85,600 | 87,200 | 85,300 | 86,200 | 569 | 862 |
| 2009-04-21 | 84,000 | 85,400 | 82,800 | 85,200 | 437 | 852 |
| 2009-04-20 | 86,800 | 86,800 | 84,100 | 85,000 | 585 | 850 |
| 2009-04-17 | 88,000 | 88,100 | 86,000 | 86,500 | 614 | 865 |
| 2009-04-16 | 89,200 | 89,800 | 87,000 | 88,300 | 567 | 883 |
| 2009-04-15 | 89,800 | 89,800 | 88,000 | 89,200 | 411 | 892 |
| 2009-04-14 | 88,900 | 89,800 | 87,600 | 89,800 | 565 | 898 |
| 2009-04-13 | 86,700 | 88,200 | 86,100 | 88,000 | 607 | 880 |
| 2009-04-10 | 84,000 | 86,500 | 83,700 | 86,400 | 636 | 864 |
| 2009-04-09 | 83,100 | 84,900 | 82,600 | 84,000 | 455 | 840 |
| 2009-04-08 | 82,900 | 83,000 | 82,000 | 82,500 | 644 | 825 |
| 2009-04-07 | 86,100 | 87,000 | 83,900 | 84,700 | 854 | 847 |
| 2009-04-06 | 87,600 | 87,600 | 85,500 | 86,100 | 720 | 861 |
| 2009-04-03 | 89,000 | 89,400 | 87,500 | 87,600 | 360 | 876 |
| 2009-04-02 | 88,300 | 88,800 | 87,400 | 88,400 | 367 | 884 |
| 2009-04-01 | 88,000 | 89,400 | 87,300 | 87,400 | 260 | 874 |
| 2009-03-31 | 90,000 | 90,000 | 87,000 | 87,600 | 373 | 876 |
| 2009-03-30 | 91,000 | 91,900 | 90,000 | 90,000 | 232 | 900 |
| 2009-03-27 | 91,100 | 92,700 | 90,700 | 91,000 | 468 | 910 |
| 2009-03-26 | 90,900 | 92,300 | 90,000 | 90,700 | 393 | 907 |
| 2009-03-25 | 93,300 | 93,600 | 92,400 | 93,600 | 991 | 936 |
| 2009-03-24 | 96,200 | 96,900 | 92,300 | 92,800 | 1,637 | 928 |
| 2009-03-23 | 92,500 | 94,000 | 92,000 | 92,900 | 235 | 929 |
| 2009-03-19 | 92,800 | 93,000 | 91,400 | 92,500 | 353 | 925 |
| 2009-03-18 | 93,200 | 95,500 | 93,200 | 93,800 | 301 | 938 |
| 2009-03-17 | 94,500 | 94,500 | 91,800 | 93,500 | 244 | 935 |
| 2009-03-16 | 93,600 | 95,900 | 91,200 | 94,500 | 260 | 945 |
| 2009-03-13 | 95,000 | 95,900 | 94,600 | 95,000 | 364 | 950 |
| 2009-03-12 | 96,000 | 96,500 | 93,600 | 95,000 | 248 | 950 |
| 2009-03-11 | 96,600 | 97,000 | 95,300 | 96,500 | 245 | 965 |
| 2009-03-10 | 95,500 | 97,800 | 95,500 | 97,200 | 172 | 972 |
| 2009-03-09 | 98,200 | 99,000 | 96,000 | 97,500 | 240 | 975 |
| 2009-03-06 | 99,000 | 99,900 | 97,000 | 98,900 | 284 | 989 |
| 2009-03-05 | 101,000 | 102,000 | 99,000 | 99,900 | 250 | 999 |
| 2009-03-04 | 102,300 | 102,300 | 99,000 | 100,300 | 239 | 1,003 |
| 2009-03-03 | 102,000 | 102,400 | 101,000 | 102,200 | 120 | 1,022 |
| 2009-03-02 | 101,700 | 103,200 | 101,700 | 103,100 | 123 | 1,031 |
| 2009-02-27 | 104,900 | 104,900 | 103,100 | 103,600 | 119 | 1,036 |
| 2009-02-26 | 105,100 | 105,500 | 102,000 | 104,900 | 289 | 1,049 |
| 2009-02-25 | 101,800 | 105,800 | 101,100 | 105,500 | 504 | 1,055 |
| 2009-02-24 | 102,900 | 103,400 | 100,100 | 101,700 | 178 | 1,017 |
| 2009-02-23 | 102,000 | 103,900 | 101,000 | 103,900 | 184 | 1,039 |
| 2009-02-20 | 104,600 | 104,600 | 102,200 | 104,000 | 181 | 1,040 |
| 2009-02-19 | 104,100 | 105,500 | 103,000 | 103,800 | 327 | 1,038 |
| 2009-02-18 | 102,100 | 103,000 | 101,000 | 103,000 | 190 | 1,030 |
| 2009-02-17 | 104,600 | 105,000 | 101,500 | 104,000 | 210 | 1,040 |
| 2009-02-16 | 105,000 | 106,500 | 104,000 | 104,000 | 318 | 1,040 |
| 2009-02-13 | 103,200 | 105,200 | 101,900 | 104,000 | 347 | 1,040 |
| 2009-02-12 | 100,000 | 104,500 | 99,200 | 103,400 | 296 | 1,034 |
| 2009-02-10 | 100,900 | 102,800 | 99,900 | 102,500 | 221 | 1,025 |
| 2009-02-09 | 102,000 | 102,000 | 98,300 | 99,000 | 155 | 990 |
| 2009-02-06 | 101,900 | 102,800 | 101,000 | 102,000 | 205 | 1,020 |
| 2009-02-05 | 102,300 | 102,700 | 100,000 | 102,200 | 271 | 1,022 |
| 2009-02-04 | 102,000 | 102,900 | 99,000 | 101,400 | 208 | 1,014 |
| 2009-02-03 | 104,900 | 104,900 | 100,100 | 100,200 | 247 | 1,002 |
| 2009-02-02 | 102,500 | 107,000 | 101,500 | 104,300 | 1,282 | 1,043 |
| 2009-01-30 | 95,900 | 97,600 | 95,200 | 97,500 | 321 | 975 |
| 2009-01-29 | 95,000 | 96,100 | 94,100 | 95,900 | 307 | 959 |
| 2009-01-28 | 95,500 | 95,500 | 93,700 | 95,000 | 104 | 950 |
| 2009-01-27 | 93,800 | 97,000 | 92,000 | 94,500 | 339 | 945 |
| 2009-01-26 | 90,000 | 93,800 | 89,000 | 93,000 | 180 | 930 |
| 2009-01-23 | 89,000 | 90,200 | 88,100 | 90,100 | 184 | 901 |
| 2009-01-22 | 85,600 | 89,000 | 84,100 | 89,000 | 134 | 890 |
| 2009-01-21 | 85,200 | 85,900 | 84,600 | 85,500 | 153 | 855 |
| 2009-01-20 | 88,700 | 89,900 | 87,000 | 87,200 | 183 | 872 |
| 2009-01-19 | 92,400 | 93,000 | 89,000 | 90,300 | 196 | 903 |
| 2009-01-16 | 92,500 | 93,300 | 92,100 | 92,100 | 162 | 921 |
| 2009-01-15 | 92,300 | 92,500 | 91,500 | 92,300 | 146 | 923 |
| 2009-01-14 | 92,800 | 94,500 | 92,500 | 94,100 | 135 | 941 |
| 2009-01-13 | 93,700 | 93,900 | 92,000 | 93,800 | 290 | 938 |
| 2009-01-09 | 91,900 | 95,000 | 91,900 | 94,300 | 355 | 943 |
| 2009-01-08 | 93,100 | 95,000 | 92,500 | 92,900 | 214 | 929 |
| 2009-01-07 | 94,600 | 95,400 | 93,800 | 95,100 | 259 | 951 |
| 2009-01-06 | 94,000 | 95,500 | 94,000 | 94,500 | 238 | 945 |
| 2009-01-05 | 93,200 | 95,000 | 92,600 | 95,000 | 189 | 950 |
分割・併合履歴 ： [2013-09-26]1株→100株
