6466 (株)TVE 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 | 1,770 | 1,800 | 1,750 | 1,800 | 6,400 | 1,800 |
| 2009-12-29 | 1,809 | 1,813 | 1,751 | 1,800 | 6,300 | 1,800 |
| 2009-12-28 | 1,757 | 1,799 | 1,751 | 1,797 | 22,300 | 1,797 |
| 2009-12-25 | 1,694 | 1,702 | 1,660 | 1,702 | 14,700 | 1,702 |
| 2009-12-24 | 1,640 | 1,662 | 1,636 | 1,662 | 6,700 | 1,662 |
| 2009-12-22 | 1,580 | 1,633 | 1,580 | 1,605 | 7,300 | 1,605 |
| 2009-12-21 | 1,555 | 1,569 | 1,550 | 1,559 | 4,100 | 1,559 |
| 2009-12-18 | 1,527 | 1,537 | 1,520 | 1,537 | 3,100 | 1,537 |
| 2009-12-17 | 1,528 | 1,537 | 1,526 | 1,527 | 3,400 | 1,527 |
| 2009-12-16 | 1,523 | 1,540 | 1,523 | 1,526 | 4,700 | 1,526 |
| 2009-12-15 | 1,531 | 1,550 | 1,531 | 1,550 | 800 | 1,550 |
| 2009-12-14 | 1,541 | 1,550 | 1,535 | 1,550 | 5,600 | 1,550 |
| 2009-12-11 | 1,515 | 1,538 | 1,511 | 1,538 | 2,900 | 1,538 |
| 2009-12-10 | 1,540 | 1,540 | 1,501 | 1,520 | 6,100 | 1,520 |
| 2009-12-09 | 1,541 | 1,553 | 1,530 | 1,539 | 3,200 | 1,539 |
| 2009-12-08 | 1,551 | 1,551 | 1,541 | 1,550 | 2,500 | 1,550 |
| 2009-12-07 | 1,559 | 1,565 | 1,540 | 1,552 | 3,700 | 1,552 |
| 2009-12-04 | 1,525 | 1,529 | 1,515 | 1,529 | 4,400 | 1,529 |
| 2009-12-03 | 1,500 | 1,530 | 1,500 | 1,521 | 7,200 | 1,521 |
| 2009-12-02 | 1,525 | 1,528 | 1,485 | 1,505 | 6,200 | 1,505 |
| 2009-12-01 | 1,515 | 1,523 | 1,510 | 1,520 | 3,800 | 1,520 |
| 2009-11-30 | 1,514 | 1,538 | 1,510 | 1,525 | 3,800 | 1,525 |
| 2009-11-27 | 1,523 | 1,530 | 1,490 | 1,494 | 5,100 | 1,494 |
| 2009-11-26 | 1,588 | 1,588 | 1,566 | 1,566 | 1,100 | 1,566 |
| 2009-11-25 | 1,585 | 1,590 | 1,550 | 1,570 | 2,000 | 1,570 |
| 2009-11-24 | 1,603 | 1,603 | 1,570 | 1,572 | 1,800 | 1,572 |
| 2009-11-20 | 1,540 | 1,605 | 1,540 | 1,600 | 1,700 | 1,600 |
| 2009-11-19 | 1,550 | 1,565 | 1,530 | 1,552 | 4,800 | 1,552 |
| 2009-11-18 | 1,580 | 1,599 | 1,520 | 1,520 | 12,400 | 1,520 |
| 2009-11-17 | 1,639 | 1,639 | 1,580 | 1,610 | 4,200 | 1,610 |
| 2009-11-16 | 1,668 | 1,668 | 1,640 | 1,640 | 5,700 | 1,640 |
| 2009-11-13 | 1,670 | 1,697 | 1,660 | 1,697 | 3,400 | 1,697 |
| 2009-11-12 | 1,670 | 1,699 | 1,660 | 1,699 | 4,400 | 1,699 |
| 2009-11-11 | 1,690 | 1,700 | 1,660 | 1,700 | 5,400 | 1,700 |
| 2009-11-10 | 1,708 | 1,720 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2009-11-09 | 1,709 | 1,710 | 1,709 | 1,709 | 600 | 1,709 |
| 2009-11-06 | 1,691 | 1,706 | 1,681 | 1,690 | 2,400 | 1,690 |
| 2009-11-05 | 1,685 | 1,706 | 1,685 | 1,702 | 4,000 | 1,702 |
| 2009-11-04 | 1,690 | 1,720 | 1,672 | 1,720 | 2,900 | 1,720 |
| 2009-11-02 | 1,680 | 1,680 | 1,664 | 1,670 | 3,200 | 1,670 |
| 2009-10-30 | 1,701 | 1,707 | 1,693 | 1,701 | 1,600 | 1,701 |
| 2009-10-29 | 1,700 | 1,700 | 1,692 | 1,700 | 1,900 | 1,700 |
| 2009-10-28 | 1,714 | 1,715 | 1,708 | 1,715 | 700 | 1,715 |
| 2009-10-27 | 1,750 | 1,750 | 1,711 | 1,715 | 3,100 | 1,715 |
| 2009-10-26 | 1,779 | 1,780 | 1,750 | 1,750 | 5,600 | 1,750 |
| 2009-10-23 | 1,746 | 1,790 | 1,746 | 1,779 | 2,000 | 1,779 |
| 2009-10-22 | 1,792 | 1,792 | 1,748 | 1,748 | 2,900 | 1,748 |
| 2009-10-21 | 1,780 | 1,800 | 1,750 | 1,792 | 10,100 | 1,792 |
| 2009-10-20 | 1,843 | 1,843 | 1,771 | 1,790 | 4,500 | 1,790 |
| 2009-10-19 | 1,844 | 1,844 | 1,750 | 1,820 | 3,700 | 1,820 |
| 2009-10-16 | 1,788 | 1,830 | 1,781 | 1,815 | 5,600 | 1,815 |
| 2009-10-15 | 1,788 | 1,788 | 1,770 | 1,788 | 3,100 | 1,788 |
| 2009-10-14 | 1,785 | 1,795 | 1,750 | 1,758 | 5,700 | 1,758 |
| 2009-10-13 | 1,780 | 1,790 | 1,755 | 1,755 | 2,300 | 1,755 |
| 2009-10-09 | 1,739 | 1,750 | 1,720 | 1,750 | 5,500 | 1,750 |
| 2009-10-08 | 1,720 | 1,740 | 1,700 | 1,739 | 7,100 | 1,739 |
| 2009-10-07 | 1,625 | 1,745 | 1,622 | 1,745 | 11,300 | 1,745 |
| 2009-10-06 | 1,657 | 1,657 | 1,619 | 1,620 | 4,300 | 1,620 |
| 2009-10-05 | 1,635 | 1,690 | 1,625 | 1,627 | 14,800 | 1,627 |
| 2009-10-02 | 1,680 | 1,718 | 1,679 | 1,680 | 17,000 | 1,680 |
| 2009-10-01 | 1,805 | 1,830 | 1,790 | 1,800 | 5,900 | 1,800 |
| 2009-09-30 | 1,860 | 1,860 | 1,810 | 1,820 | 10,100 | 1,820 |
| 2009-09-29 | 1,840 | 1,868 | 1,820 | 1,868 | 9,200 | 1,868 |
| 2009-09-28 | 1,902 | 1,902 | 1,796 | 1,805 | 23,700 | 1,805 |
| 2009-09-25 | 1,965 | 1,969 | 1,932 | 1,932 | 8,800 | 1,932 |
| 2009-09-24 | 1,965 | 1,980 | 1,960 | 1,970 | 6,600 | 1,970 |
| 2009-09-18 | 1,960 | 1,975 | 1,955 | 1,961 | 8,500 | 1,961 |
| 2009-09-17 | 1,963 | 1,970 | 1,954 | 1,960 | 6,900 | 1,960 |
| 2009-09-16 | 1,950 | 1,986 | 1,950 | 1,970 | 5,300 | 1,970 |
| 2009-09-15 | 1,985 | 1,987 | 1,940 | 1,964 | 17,300 | 1,964 |
| 2009-09-14 | 2,010 | 2,010 | 1,980 | 1,995 | 8,700 | 1,995 |
| 2009-09-11 | 2,030 | 2,045 | 2,010 | 2,030 | 8,600 | 2,030 |
| 2009-09-10 | 2,035 | 2,060 | 2,000 | 2,010 | 17,500 | 2,010 |
| 2009-09-09 | 2,020 | 2,020 | 1,991 | 2,000 | 7,900 | 2,000 |
| 2009-09-08 | 2,035 | 2,070 | 2,000 | 2,000 | 11,400 | 2,000 |
| 2009-09-07 | 2,025 | 2,065 | 1,995 | 2,065 | 9,500 | 2,065 |
| 2009-09-04 | 2,040 | 2,045 | 1,990 | 1,999 | 17,400 | 1,999 |
| 2009-09-03 | 2,085 | 2,085 | 2,045 | 2,055 | 12,700 | 2,055 |
| 2009-09-02 | 2,125 | 2,125 | 2,080 | 2,090 | 13,100 | 2,090 |
| 2009-09-01 | 2,135 | 2,135 | 2,120 | 2,130 | 8,100 | 2,130 |
| 2009-08-31 | 2,205 | 2,210 | 2,140 | 2,150 | 6,800 | 2,150 |
| 2009-08-28 | 2,190 | 2,215 | 2,160 | 2,200 | 4,300 | 2,200 |
| 2009-08-27 | 2,230 | 2,230 | 2,180 | 2,185 | 8,500 | 2,185 |
| 2009-08-26 | 2,235 | 2,235 | 2,205 | 2,220 | 5,200 | 2,220 |
| 2009-08-25 | 2,295 | 2,295 | 2,200 | 2,210 | 8,500 | 2,210 |
| 2009-08-24 | 2,340 | 2,340 | 2,280 | 2,280 | 5,700 | 2,280 |
| 2009-08-21 | 2,320 | 2,325 | 2,215 | 2,285 | 12,500 | 2,285 |
| 2009-08-20 | 2,220 | 2,335 | 2,200 | 2,325 | 22,700 | 2,325 |
| 2009-08-19 | 2,220 | 2,220 | 2,180 | 2,185 | 3,100 | 2,185 |
| 2009-08-18 | 2,225 | 2,230 | 2,190 | 2,220 | 4,800 | 2,220 |
| 2009-08-17 | 2,220 | 2,255 | 2,220 | 2,235 | 10,500 | 2,235 |
| 2009-08-14 | 2,300 | 2,315 | 2,255 | 2,260 | 6,400 | 2,260 |
| 2009-08-13 | 2,250 | 2,315 | 2,250 | 2,285 | 18,700 | 2,285 |
| 2009-08-12 | 2,220 | 2,240 | 2,210 | 2,240 | 3,700 | 2,240 |
| 2009-08-11 | 2,205 | 2,215 | 2,205 | 2,215 | 3,100 | 2,215 |
| 2009-08-10 | 2,225 | 2,230 | 2,190 | 2,220 | 5,800 | 2,220 |
| 2009-08-07 | 2,210 | 2,210 | 2,160 | 2,160 | 2,700 | 2,160 |
| 2009-08-06 | 2,200 | 2,240 | 2,170 | 2,200 | 7,200 | 2,200 |
| 2009-08-05 | 2,160 | 2,250 | 2,160 | 2,160 | 9,800 | 2,160 |
| 2009-08-04 | 2,230 | 2,230 | 2,140 | 2,140 | 5,400 | 2,140 |
| 2009-08-03 | 2,185 | 2,230 | 2,185 | 2,225 | 4,900 | 2,225 |
| 2009-07-31 | 2,155 | 2,195 | 2,150 | 2,185 | 6,600 | 2,185 |
| 2009-07-30 | 2,120 | 2,140 | 2,115 | 2,125 | 5,800 | 2,125 |
| 2009-07-29 | 2,125 | 2,135 | 2,115 | 2,130 | 8,900 | 2,130 |
| 2009-07-28 | 2,205 | 2,205 | 2,120 | 2,155 | 16,000 | 2,155 |
| 2009-07-27 | 2,190 | 2,215 | 2,170 | 2,215 | 13,800 | 2,215 |
| 2009-07-24 | 2,245 | 2,245 | 2,165 | 2,185 | 10,700 | 2,185 |
| 2009-07-23 | 2,205 | 2,210 | 2,180 | 2,195 | 9,500 | 2,195 |
| 2009-07-22 | 2,220 | 2,250 | 2,180 | 2,205 | 8,100 | 2,205 |
| 2009-07-21 | 2,230 | 2,240 | 2,210 | 2,230 | 1,600 | 2,230 |
| 2009-07-17 | 2,200 | 2,250 | 2,200 | 2,210 | 4,400 | 2,210 |
| 2009-07-16 | 2,255 | 2,265 | 2,200 | 2,210 | 3,200 | 2,210 |
| 2009-07-15 | 2,180 | 2,280 | 2,165 | 2,215 | 5,800 | 2,215 |
| 2009-07-14 | 2,150 | 2,160 | 2,105 | 2,145 | 8,000 | 2,145 |
| 2009-07-13 | 2,200 | 2,250 | 2,065 | 2,070 | 16,200 | 2,070 |
| 2009-07-10 | 2,225 | 2,270 | 2,195 | 2,270 | 8,300 | 2,270 |
| 2009-07-09 | 2,180 | 2,275 | 2,145 | 2,275 | 14,900 | 2,275 |
| 2009-07-08 | 2,270 | 2,270 | 2,215 | 2,240 | 9,700 | 2,240 |
| 2009-07-07 | 2,370 | 2,380 | 2,285 | 2,300 | 16,900 | 2,300 |
| 2009-07-06 | 2,360 | 2,385 | 2,360 | 2,360 | 4,900 | 2,360 |
| 2009-07-03 | 2,390 | 2,420 | 2,375 | 2,400 | 9,700 | 2,400 |
| 2009-07-02 | 2,460 | 2,460 | 2,430 | 2,450 | 4,600 | 2,450 |
| 2009-07-01 | 2,455 | 2,465 | 2,440 | 2,465 | 4,800 | 2,465 |
| 2009-06-30 | 2,500 | 2,505 | 2,445 | 2,485 | 8,500 | 2,485 |
| 2009-06-29 | 2,500 | 2,515 | 2,460 | 2,480 | 14,800 | 2,480 |
| 2009-06-26 | 2,480 | 2,495 | 2,455 | 2,495 | 28,400 | 2,495 |
| 2009-06-25 | 2,440 | 2,450 | 2,400 | 2,435 | 19,200 | 2,435 |
| 2009-06-24 | 2,400 | 2,400 | 2,375 | 2,375 | 3,300 | 2,375 |
| 2009-06-23 | 2,440 | 2,450 | 2,380 | 2,400 | 13,800 | 2,400 |
| 2009-06-22 | 2,455 | 2,455 | 2,415 | 2,445 | 6,200 | 2,445 |
| 2009-06-19 | 2,420 | 2,460 | 2,410 | 2,430 | 10,200 | 2,430 |
| 2009-06-18 | 2,440 | 2,440 | 2,400 | 2,410 | 5,900 | 2,410 |
| 2009-06-17 | 2,420 | 2,440 | 2,415 | 2,435 | 11,800 | 2,435 |
| 2009-06-16 | 2,335 | 2,445 | 2,310 | 2,420 | 25,400 | 2,420 |
| 2009-06-15 | 2,355 | 2,380 | 2,355 | 2,365 | 7,100 | 2,365 |
| 2009-06-12 | 2,380 | 2,380 | 2,325 | 2,350 | 12,600 | 2,350 |
| 2009-06-11 | 2,380 | 2,390 | 2,350 | 2,380 | 10,700 | 2,380 |
| 2009-06-10 | 2,345 | 2,385 | 2,340 | 2,345 | 13,300 | 2,345 |
| 2009-06-09 | 2,395 | 2,395 | 2,345 | 2,385 | 6,200 | 2,385 |
| 2009-06-08 | 2,375 | 2,400 | 2,345 | 2,395 | 7,800 | 2,395 |
| 2009-06-05 | 2,410 | 2,415 | 2,370 | 2,370 | 10,400 | 2,370 |
| 2009-06-04 | 2,390 | 2,440 | 2,380 | 2,395 | 6,000 | 2,395 |
| 2009-06-03 | 2,395 | 2,400 | 2,350 | 2,400 | 5,800 | 2,400 |
| 2009-06-02 | 2,480 | 2,480 | 2,395 | 2,395 | 22,200 | 2,395 |
| 2009-06-01 | 2,300 | 2,360 | 2,300 | 2,360 | 18,700 | 2,360 |
| 2009-05-29 | 2,310 | 2,320 | 2,270 | 2,290 | 15,100 | 2,290 |
| 2009-05-28 | 2,295 | 2,295 | 2,275 | 2,280 | 8,400 | 2,280 |
| 2009-05-27 | 2,305 | 2,335 | 2,295 | 2,310 | 7,000 | 2,310 |
| 2009-05-26 | 2,320 | 2,345 | 2,295 | 2,295 | 5,200 | 2,295 |
| 2009-05-25 | 2,360 | 2,360 | 2,310 | 2,320 | 6,300 | 2,320 |
| 2009-05-22 | 2,290 | 2,370 | 2,275 | 2,360 | 8,000 | 2,360 |
| 2009-05-21 | 2,325 | 2,325 | 2,280 | 2,295 | 11,900 | 2,295 |
| 2009-05-20 | 2,340 | 2,340 | 2,300 | 2,325 | 8,600 | 2,325 |
| 2009-05-19 | 2,325 | 2,345 | 2,315 | 2,320 | 4,000 | 2,320 |
| 2009-05-18 | 2,360 | 2,360 | 2,310 | 2,315 | 4,300 | 2,315 |
| 2009-05-15 | 2,300 | 2,355 | 2,300 | 2,355 | 2,600 | 2,355 |
| 2009-05-14 | 2,305 | 2,330 | 2,280 | 2,290 | 5,100 | 2,290 |
| 2009-05-13 | 2,400 | 2,400 | 2,335 | 2,345 | 8,100 | 2,345 |
| 2009-05-12 | 2,400 | 2,540 | 2,360 | 2,395 | 39,900 | 2,395 |
| 2009-05-11 | 2,485 | 2,490 | 2,435 | 2,450 | 9,300 | 2,450 |
| 2009-05-08 | 2,350 | 2,460 | 2,345 | 2,435 | 7,000 | 2,435 |
| 2009-05-07 | 2,330 | 2,360 | 2,315 | 2,335 | 4,900 | 2,335 |
| 2009-05-01 | 2,330 | 2,360 | 2,310 | 2,310 | 5,100 | 2,310 |
| 2009-04-30 | 2,350 | 2,370 | 2,345 | 2,360 | 3,200 | 2,360 |
| 2009-04-28 | 2,395 | 2,395 | 2,350 | 2,355 | 6,500 | 2,355 |
| 2009-04-27 | 2,460 | 2,460 | 2,340 | 2,430 | 3,400 | 2,430 |
| 2009-04-24 | 2,420 | 2,440 | 2,395 | 2,425 | 4,900 | 2,425 |
| 2009-04-23 | 2,480 | 2,480 | 2,380 | 2,410 | 9,200 | 2,410 |
| 2009-04-22 | 2,460 | 2,495 | 2,410 | 2,440 | 18,700 | 2,440 |
| 2009-04-21 | 2,340 | 2,410 | 2,310 | 2,410 | 11,700 | 2,410 |
| 2009-04-20 | 2,300 | 2,430 | 2,300 | 2,400 | 31,500 | 2,400 |
| 2009-04-17 | 2,310 | 2,325 | 2,265 | 2,285 | 22,500 | 2,285 |
| 2009-04-16 | 2,180 | 2,200 | 2,175 | 2,195 | 3,500 | 2,195 |
| 2009-04-15 | 2,150 | 2,180 | 2,135 | 2,150 | 3,400 | 2,150 |
| 2009-04-14 | 2,155 | 2,170 | 2,135 | 2,150 | 6,300 | 2,150 |
| 2009-04-13 | 2,160 | 2,180 | 2,155 | 2,165 | 7,000 | 2,165 |
| 2009-04-10 | 2,230 | 2,240 | 2,180 | 2,200 | 7,600 | 2,200 |
| 2009-04-09 | 2,220 | 2,245 | 2,110 | 2,200 | 20,200 | 2,200 |
| 2009-04-08 | 2,270 | 2,270 | 2,235 | 2,240 | 6,700 | 2,240 |
| 2009-04-07 | 2,240 | 2,280 | 2,235 | 2,270 | 8,600 | 2,270 |
| 2009-04-06 | 2,250 | 2,280 | 2,240 | 2,240 | 5,100 | 2,240 |
| 2009-04-03 | 2,255 | 2,300 | 2,250 | 2,270 | 12,700 | 2,270 |
| 2009-04-02 | 2,250 | 2,270 | 2,230 | 2,245 | 8,400 | 2,245 |
| 2009-04-01 | 2,235 | 2,245 | 2,220 | 2,235 | 5,800 | 2,235 |
| 2009-03-31 | 2,250 | 2,290 | 2,240 | 2,250 | 6,900 | 2,250 |
| 2009-03-30 | 2,350 | 2,350 | 2,285 | 2,290 | 3,200 | 2,290 |
| 2009-03-27 | 2,380 | 2,400 | 2,310 | 2,320 | 8,200 | 2,320 |
| 2009-03-26 | 2,310 | 2,340 | 2,290 | 2,340 | 7,000 | 2,340 |
| 2009-03-25 | 2,305 | 2,345 | 2,305 | 2,310 | 2,200 | 2,310 |
| 2009-03-24 | 2,370 | 2,370 | 2,305 | 2,305 | 4,100 | 2,305 |
| 2009-03-23 | 2,265 | 2,350 | 2,265 | 2,340 | 3,500 | 2,340 |
| 2009-03-19 | 2,275 | 2,290 | 2,265 | 2,265 | 2,200 | 2,265 |
| 2009-03-18 | 2,390 | 2,390 | 2,250 | 2,270 | 6,500 | 2,270 |
| 2009-03-17 | 2,395 | 2,400 | 2,360 | 2,400 | 4,800 | 2,400 |
| 2009-03-16 | 2,320 | 2,390 | 2,285 | 2,390 | 6,200 | 2,390 |
| 2009-03-13 | 2,255 | 2,300 | 2,240 | 2,245 | 3,700 | 2,245 |
| 2009-03-12 | 2,240 | 2,255 | 2,225 | 2,235 | 3,400 | 2,235 |
| 2009-03-11 | 2,280 | 2,300 | 2,220 | 2,220 | 7,900 | 2,220 |
| 2009-03-10 | 2,280 | 2,285 | 2,235 | 2,240 | 9,500 | 2,240 |
| 2009-03-09 | 2,265 | 2,295 | 2,250 | 2,255 | 7,300 | 2,255 |
| 2009-03-06 | 2,375 | 2,380 | 2,305 | 2,305 | 5,500 | 2,305 |
| 2009-03-05 | 2,415 | 2,425 | 2,400 | 2,400 | 4,600 | 2,400 |
| 2009-03-04 | 2,400 | 2,415 | 2,365 | 2,395 | 5,900 | 2,395 |
| 2009-03-03 | 2,440 | 2,445 | 2,400 | 2,420 | 5,800 | 2,420 |
| 2009-03-02 | 2,445 | 2,560 | 2,440 | 2,465 | 5,000 | 2,465 |
| 2009-02-27 | 2,450 | 2,485 | 2,440 | 2,450 | 2,500 | 2,450 |
| 2009-02-26 | 2,495 | 2,530 | 2,470 | 2,470 | 7,300 | 2,470 |
| 2009-02-25 | 2,460 | 2,495 | 2,420 | 2,465 | 5,600 | 2,465 |
| 2009-02-24 | 2,365 | 2,400 | 2,270 | 2,400 | 9,600 | 2,400 |
| 2009-02-23 | 2,415 | 2,415 | 2,350 | 2,360 | 6,700 | 2,360 |
| 2009-02-20 | 2,540 | 2,540 | 2,450 | 2,470 | 8,000 | 2,470 |
| 2009-02-19 | 2,570 | 2,570 | 2,465 | 2,500 | 5,900 | 2,500 |
| 2009-02-18 | 2,495 | 2,570 | 2,410 | 2,550 | 5,900 | 2,550 |
| 2009-02-17 | 2,600 | 2,600 | 2,495 | 2,540 | 6,700 | 2,540 |
| 2009-02-16 | 2,645 | 2,650 | 2,550 | 2,600 | 10,600 | 2,600 |
| 2009-02-13 | 2,630 | 2,690 | 2,575 | 2,640 | 15,400 | 2,640 |
| 2009-02-12 | 2,470 | 2,670 | 2,400 | 2,550 | 48,500 | 2,550 |
| 2009-02-10 | 2,400 | 2,435 | 2,225 | 2,350 | 12,100 | 2,350 |
| 2009-02-09 | 2,435 | 2,485 | 2,400 | 2,400 | 6,900 | 2,400 |
| 2009-02-06 | 2,485 | 2,500 | 2,385 | 2,475 | 7,000 | 2,475 |
| 2009-02-05 | 2,490 | 2,545 | 2,440 | 2,440 | 8,100 | 2,440 |
| 2009-02-04 | 2,405 | 2,535 | 2,405 | 2,520 | 10,500 | 2,520 |
| 2009-02-03 | 2,330 | 2,490 | 2,315 | 2,420 | 9,900 | 2,420 |
| 2009-02-02 | 2,445 | 2,540 | 2,330 | 2,330 | 9,100 | 2,330 |
| 2009-01-30 | 2,515 | 2,620 | 2,450 | 2,485 | 6,700 | 2,485 |
| 2009-01-29 | 2,675 | 2,690 | 2,510 | 2,525 | 17,800 | 2,525 |
| 2009-01-28 | 2,540 | 2,730 | 2,530 | 2,635 | 39,200 | 2,635 |
| 2009-01-27 | 2,450 | 2,540 | 2,450 | 2,540 | 19,600 | 2,540 |
| 2009-01-26 | 2,390 | 2,450 | 2,360 | 2,420 | 11,300 | 2,420 |
| 2009-01-23 | 2,430 | 2,510 | 2,420 | 2,455 | 20,500 | 2,455 |
| 2009-01-22 | 2,505 | 2,540 | 2,430 | 2,500 | 29,200 | 2,500 |
| 2009-01-21 | 2,300 | 2,490 | 2,235 | 2,440 | 16,300 | 2,440 |
| 2009-01-20 | 2,245 | 2,400 | 2,200 | 2,370 | 17,200 | 2,370 |
| 2009-01-19 | 2,300 | 2,330 | 2,280 | 2,285 | 10,500 | 2,285 |
| 2009-01-16 | 2,235 | 2,340 | 2,235 | 2,330 | 16,400 | 2,330 |
| 2009-01-15 | 2,150 | 2,180 | 2,065 | 2,170 | 11,800 | 2,170 |
| 2009-01-14 | 2,170 | 2,235 | 2,170 | 2,230 | 7,500 | 2,230 |
| 2009-01-13 | 2,225 | 2,235 | 2,150 | 2,150 | 12,200 | 2,150 |
| 2009-01-09 | 2,265 | 2,300 | 2,205 | 2,260 | 14,400 | 2,260 |
| 2009-01-08 | 2,345 | 2,345 | 2,265 | 2,265 | 12,900 | 2,265 |
| 2009-01-07 | 2,360 | 2,420 | 2,265 | 2,380 | 37,800 | 2,380 |
| 2009-01-06 | 2,090 | 2,200 | 2,050 | 2,200 | 23,800 | 2,200 |
| 2009-01-05 | 2,100 | 2,165 | 2,070 | 2,090 | 14,300 | 2,090 |
分割・併合履歴 ： [2009-01-05]1株→100株
