6778 (株)アルチザネットワークス 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 | 25,370 | 25,500 | 24,200 | 24,800 | 68 | 248 |
| 2009-12-29 | 25,170 | 25,200 | 25,100 | 25,100 | 25 | 251 |
| 2009-12-28 | 24,700 | 25,770 | 24,300 | 25,770 | 106 | 257.70 |
| 2009-12-25 | 25,000 | 25,000 | 23,830 | 24,100 | 119 | 241 |
| 2009-12-24 | 24,500 | 24,500 | 23,870 | 23,870 | 251 | 238.70 |
| 2009-12-22 | 24,500 | 24,720 | 24,200 | 24,220 | 87 | 242.20 |
| 2009-12-21 | 24,910 | 25,500 | 24,500 | 24,510 | 144 | 245.10 |
| 2009-12-18 | 25,020 | 25,590 | 24,010 | 24,810 | 182 | 248.10 |
| 2009-12-17 | 25,990 | 26,200 | 25,020 | 25,020 | 53 | 250.20 |
| 2009-12-16 | 25,990 | 25,990 | 25,120 | 25,770 | 22 | 257.70 |
| 2009-12-15 | 25,040 | 26,500 | 25,040 | 26,000 | 99 | 260 |
| 2009-12-14 | 25,500 | 25,940 | 25,000 | 25,700 | 119 | 257 |
| 2009-12-11 | 25,520 | 25,820 | 25,500 | 25,650 | 54 | 256.50 |
| 2009-12-10 | 26,700 | 26,800 | 25,600 | 26,300 | 103 | 263 |
| 2009-12-09 | 27,400 | 27,400 | 26,500 | 26,500 | 130 | 265 |
| 2009-12-08 | 27,900 | 28,600 | 27,700 | 28,600 | 173 | 286 |
| 2009-12-07 | 27,000 | 27,200 | 26,700 | 27,200 | 34 | 272 |
| 2009-12-04 | 25,800 | 27,100 | 25,800 | 27,100 | 179 | 271 |
| 2009-12-03 | 27,750 | 27,750 | 26,500 | 27,300 | 95 | 273 |
| 2009-12-02 | 25,800 | 26,900 | 25,000 | 26,850 | 130 | 268.50 |
| 2009-12-01 | 25,800 | 25,800 | 24,600 | 25,800 | 115 | 258 |
| 2009-11-30 | 24,440 | 27,000 | 24,000 | 27,000 | 161 | 270 |
| 2009-11-27 | 25,310 | 25,500 | 24,810 | 24,900 | 98 | 249 |
| 2009-11-26 | 25,980 | 25,980 | 24,500 | 25,010 | 208 | 250.10 |
| 2009-11-25 | 27,460 | 27,460 | 26,000 | 26,200 | 59 | 262 |
| 2009-11-24 | 29,000 | 29,000 | 27,400 | 27,400 | 33 | 274 |
| 2009-11-20 | 27,440 | 29,300 | 27,140 | 29,300 | 22 | 293 |
| 2009-11-19 | 26,550 | 27,440 | 26,020 | 27,440 | 91 | 274.40 |
| 2009-11-18 | 28,800 | 28,800 | 26,510 | 26,700 | 221 | 267 |
| 2009-11-17 | 30,600 | 30,850 | 29,000 | 29,000 | 88 | 290 |
| 2009-11-16 | 30,200 | 30,700 | 30,000 | 30,550 | 117 | 305.50 |
| 2009-11-13 | 29,100 | 29,900 | 28,810 | 29,900 | 75 | 299 |
| 2009-11-12 | 29,060 | 29,200 | 29,000 | 29,060 | 29 | 290.60 |
| 2009-11-11 | 29,990 | 30,000 | 29,200 | 29,350 | 81 | 293.50 |
| 2009-11-10 | 29,800 | 30,000 | 29,800 | 30,000 | 20 | 300 |
| 2009-11-09 | 30,000 | 30,900 | 29,800 | 30,000 | 57 | 300 |
| 2009-11-06 | 30,500 | 30,800 | 30,000 | 30,500 | 87 | 305 |
| 2009-11-05 | 30,650 | 30,650 | 30,500 | 30,500 | 38 | 305 |
| 2009-11-04 | 31,050 | 31,400 | 30,500 | 30,650 | 37 | 306.50 |
| 2009-11-02 | 31,600 | 31,600 | 30,800 | 31,000 | 21 | 310 |
| 2009-10-30 | 31,550 | 31,900 | 31,200 | 31,200 | 34 | 312 |
| 2009-10-29 | 31,000 | 31,500 | 30,100 | 30,800 | 121 | 308 |
| 2009-10-28 | 33,200 | 33,200 | 31,500 | 32,000 | 108 | 320 |
| 2009-10-27 | 34,200 | 34,200 | 33,400 | 33,500 | 41 | 335 |
| 2009-10-26 | 35,300 | 35,500 | 33,750 | 34,800 | 35 | 348 |
| 2009-10-23 | 35,350 | 35,350 | 34,500 | 34,900 | 110 | 349 |
| 2009-10-22 | 34,300 | 35,900 | 34,100 | 35,500 | 174 | 355 |
| 2009-10-21 | 34,000 | 35,450 | 33,800 | 34,700 | 207 | 347 |
| 2009-10-20 | 32,800 | 33,800 | 32,800 | 33,300 | 61 | 333 |
| 2009-10-19 | 33,500 | 33,500 | 32,900 | 32,900 | 46 | 329 |
| 2009-10-16 | 33,550 | 34,000 | 32,500 | 32,800 | 172 | 328 |
| 2009-10-15 | 33,650 | 33,650 | 33,200 | 33,500 | 37 | 335 |
| 2009-10-14 | 33,100 | 34,400 | 33,100 | 33,500 | 160 | 335 |
| 2009-10-13 | 32,500 | 33,100 | 31,650 | 33,100 | 91 | 331 |
| 2009-10-09 | 31,400 | 33,850 | 31,400 | 33,000 | 290 | 330 |
| 2009-10-08 | 30,800 | 31,500 | 29,900 | 31,000 | 180 | 310 |
| 2009-10-07 | 29,100 | 30,600 | 29,100 | 30,000 | 70 | 300 |
| 2009-10-06 | 28,700 | 29,400 | 28,700 | 29,400 | 37 | 294 |
| 2009-10-05 | 29,300 | 29,600 | 28,500 | 28,600 | 100 | 286 |
| 2009-10-02 | 31,300 | 32,200 | 29,700 | 30,000 | 246 | 300 |
| 2009-10-01 | 32,500 | 33,900 | 31,950 | 32,000 | 189 | 320 |
| 2009-09-30 | 31,850 | 34,000 | 31,850 | 32,900 | 140 | 329 |
| 2009-09-29 | 32,500 | 33,000 | 31,350 | 31,700 | 98 | 317 |
| 2009-09-28 | 31,700 | 32,400 | 31,200 | 31,300 | 60 | 313 |
| 2009-09-25 | 32,450 | 34,150 | 31,150 | 31,300 | 141 | 313 |
| 2009-09-24 | 32,000 | 34,500 | 30,000 | 33,650 | 319 | 336.50 |
| 2009-09-18 | 33,000 | 34,500 | 32,000 | 32,000 | 202 | 320 |
| 2009-09-17 | 35,800 | 35,800 | 33,400 | 33,650 | 132 | 336.50 |
| 2009-09-16 | 33,400 | 35,450 | 33,400 | 35,000 | 287 | 350 |
| 2009-09-15 | 34,900 | 35,900 | 33,200 | 34,200 | 345 | 342 |
| 2009-09-14 | 36,500 | 36,700 | 35,200 | 35,700 | 383 | 357 |
| 2009-09-11 | 35,500 | 37,500 | 35,300 | 37,100 | 581 | 371 |
| 2009-09-10 | 36,650 | 36,700 | 34,200 | 35,200 | 506 | 352 |
| 2009-09-09 | 37,800 | 38,950 | 35,200 | 35,850 | 1,220 | 358.50 |
| 2009-09-08 | 37,600 | 38,450 | 35,700 | 37,400 | 2,084 | 374 |
| 2009-09-07 | 39,200 | 39,300 | 39,200 | 39,200 | 845 | 392 |
| 2009-09-04 | 43,200 | 43,200 | 43,200 | 43,200 | 69 | 432 |
| 2009-09-03 | 47,300 | 47,900 | 46,100 | 46,800 | 209 | 468 |
| 2009-09-02 | 48,250 | 48,250 | 46,600 | 46,900 | 166 | 469 |
| 2009-09-01 | 48,600 | 48,750 | 47,900 | 47,900 | 188 | 479 |
| 2009-08-31 | 47,300 | 49,900 | 47,300 | 48,600 | 276 | 486 |
| 2009-08-28 | 47,500 | 48,000 | 46,300 | 46,300 | 121 | 463 |
| 2009-08-27 | 46,800 | 49,000 | 46,550 | 47,250 | 162 | 472.50 |
| 2009-08-26 | 47,000 | 47,900 | 45,600 | 46,900 | 169 | 469 |
| 2009-08-25 | 48,200 | 48,500 | 47,000 | 47,200 | 164 | 472 |
| 2009-08-24 | 48,300 | 48,950 | 47,700 | 48,500 | 100 | 485 |
| 2009-08-21 | 49,600 | 49,800 | 47,850 | 48,000 | 161 | 480 |
| 2009-08-20 | 47,400 | 48,900 | 47,400 | 48,150 | 116 | 481.50 |
| 2009-08-19 | 49,250 | 50,000 | 47,200 | 47,400 | 165 | 474 |
| 2009-08-18 | 49,350 | 49,900 | 47,000 | 48,850 | 156 | 488.50 |
| 2009-08-17 | 50,000 | 50,500 | 47,800 | 49,000 | 321 | 490 |
| 2009-08-14 | 51,200 | 51,500 | 49,100 | 51,000 | 345 | 510 |
| 2009-08-13 | 53,200 | 53,300 | 51,000 | 51,500 | 252 | 515 |
| 2009-08-12 | 51,900 | 54,500 | 50,600 | 52,900 | 575 | 529 |
| 2009-08-11 | 48,550 | 52,600 | 48,500 | 52,500 | 987 | 525 |
| 2009-08-10 | 49,700 | 49,800 | 47,900 | 48,600 | 108 | 486 |
| 2009-08-07 | 47,750 | 48,900 | 46,600 | 48,800 | 107 | 488 |
| 2009-08-06 | 48,550 | 49,100 | 48,000 | 48,550 | 134 | 485.50 |
| 2009-08-05 | 49,000 | 51,800 | 47,400 | 48,100 | 661 | 481 |
| 2009-08-04 | 48,000 | 50,900 | 46,950 | 50,800 | 1,845 | 508 |
| 2009-08-03 | 42,600 | 46,900 | 42,600 | 46,900 | 275 | 469 |
| 2009-07-31 | 41,650 | 43,300 | 41,500 | 42,900 | 109 | 429 |
| 2009-07-30 | 42,000 | 42,200 | 41,000 | 41,500 | 108 | 415 |
| 2009-07-29 | 42,800 | 43,150 | 42,700 | 42,800 | 58 | 428 |
| 2009-07-28 | 45,450 | 45,450 | 42,800 | 44,000 | 127 | 440 |
| 2009-07-27 | 45,900 | 46,000 | 44,700 | 45,600 | 139 | 456 |
| 2009-07-24 | 46,200 | 46,400 | 45,250 | 46,000 | 158 | 460 |
| 2009-07-23 | 46,100 | 46,100 | 44,900 | 45,000 | 129 | 450 |
| 2009-07-22 | 47,300 | 47,300 | 45,000 | 46,200 | 314 | 462 |
| 2009-07-21 | 40,100 | 44,900 | 40,000 | 44,900 | 248 | 449 |
| 2009-07-17 | 41,650 | 42,000 | 39,050 | 40,900 | 169 | 409 |
| 2009-07-16 | 42,000 | 43,600 | 41,000 | 41,650 | 178 | 416.50 |
| 2009-07-15 | 42,200 | 42,900 | 40,200 | 42,300 | 247 | 423 |
| 2009-07-14 | 37,800 | 40,800 | 37,800 | 40,600 | 345 | 406 |
| 2009-07-13 | 41,000 | 41,500 | 38,200 | 38,200 | 426 | 382 |
| 2009-07-10 | 42,200 | 42,950 | 40,100 | 42,300 | 270 | 423 |
| 2009-07-09 | 44,000 | 44,700 | 42,800 | 43,000 | 302 | 430 |
| 2009-07-08 | 47,500 | 47,500 | 45,300 | 46,000 | 255 | 460 |
| 2009-07-07 | 50,000 | 51,400 | 49,300 | 49,300 | 254 | 493 |
| 2009-07-06 | 53,300 | 53,300 | 50,300 | 50,400 | 215 | 504 |
| 2009-07-03 | 50,900 | 51,900 | 50,000 | 51,800 | 130 | 518 |
| 2009-07-02 | 54,900 | 54,900 | 50,600 | 52,400 | 458 | 524 |
| 2009-07-01 | 47,750 | 50,500 | 46,500 | 50,000 | 431 | 500 |
| 2009-06-30 | 46,950 | 47,500 | 46,500 | 46,550 | 149 | 465.50 |
| 2009-06-29 | 45,800 | 48,700 | 45,300 | 46,150 | 229 | 461.50 |
| 2009-06-26 | 46,300 | 46,300 | 44,600 | 44,750 | 174 | 447.50 |
| 2009-06-25 | 47,600 | 47,600 | 45,900 | 46,000 | 399 | 460 |
| 2009-06-24 | 44,500 | 47,600 | 44,500 | 46,800 | 174 | 468 |
| 2009-06-23 | 45,900 | 45,900 | 43,800 | 44,400 | 269 | 444 |
| 2009-06-22 | 48,650 | 49,300 | 43,950 | 46,050 | 379 | 460.50 |
| 2009-06-19 | 46,600 | 49,350 | 45,500 | 47,950 | 139 | 479.50 |
| 2009-06-18 | 51,800 | 51,800 | 46,800 | 47,000 | 505 | 470 |
| 2009-06-17 | 52,400 | 55,500 | 50,900 | 51,800 | 735 | 518 |
| 2009-06-16 | 51,400 | 55,900 | 48,100 | 55,900 | 1,105 | 559 |
| 2009-06-15 | 47,900 | 50,900 | 46,000 | 50,900 | 362 | 509 |
| 2009-06-12 | 43,450 | 46,850 | 43,300 | 46,850 | 569 | 468.50 |
| 2009-06-11 | 44,300 | 44,400 | 42,800 | 42,850 | 184 | 428.50 |
| 2009-06-10 | 43,150 | 44,400 | 42,800 | 43,900 | 206 | 439 |
| 2009-06-09 | 41,500 | 43,250 | 41,500 | 42,750 | 176 | 427.50 |
| 2009-06-08 | 38,900 | 42,250 | 38,900 | 41,000 | 382 | 410 |
| 2009-06-05 | 39,650 | 39,900 | 37,900 | 38,250 | 263 | 382.50 |
| 2009-06-04 | 41,000 | 41,400 | 38,800 | 39,400 | 297 | 394 |
| 2009-06-03 | 39,400 | 40,600 | 38,600 | 40,600 | 861 | 406 |
| 2009-06-02 | 41,800 | 41,800 | 41,800 | 41,800 | 106 | 418 |
| 2009-06-01 | 42,900 | 45,800 | 42,900 | 45,800 | 207 | 458 |
| 2009-05-29 | 41,600 | 42,800 | 40,900 | 41,800 | 99 | 418 |
| 2009-05-28 | 41,200 | 42,400 | 41,200 | 42,000 | 131 | 420 |
| 2009-05-27 | 44,200 | 44,900 | 41,500 | 42,000 | 471 | 420 |
| 2009-05-26 | 38,600 | 41,400 | 37,950 | 41,400 | 196 | 414 |
| 2009-05-25 | 38,000 | 38,000 | 36,800 | 37,400 | 108 | 374 |
| 2009-05-22 | 36,050 | 36,850 | 35,600 | 35,850 | 180 | 358.50 |
| 2009-05-21 | 38,800 | 38,800 | 37,050 | 37,050 | 124 | 370.50 |
| 2009-05-20 | 39,250 | 39,500 | 38,000 | 38,800 | 123 | 388 |
| 2009-05-19 | 38,250 | 40,000 | 38,200 | 38,850 | 177 | 388.50 |
| 2009-05-18 | 40,000 | 40,600 | 38,100 | 38,200 | 372 | 382 |
| 2009-05-15 | 41,900 | 43,000 | 39,400 | 40,000 | 893 | 400 |
| 2009-05-14 | 34,900 | 39,100 | 33,500 | 39,100 | 604 | 391 |
| 2009-05-13 | 36,050 | 36,300 | 34,100 | 35,100 | 148 | 351 |
| 2009-05-12 | 34,350 | 35,600 | 33,550 | 35,600 | 88 | 356 |
| 2009-05-11 | 30,450 | 34,400 | 30,450 | 34,400 | 189 | 344 |
| 2009-05-08 | 31,000 | 31,800 | 29,320 | 30,400 | 203 | 304 |
| 2009-05-07 | 30,400 | 31,800 | 30,400 | 31,800 | 142 | 318 |
| 2009-05-01 | 28,110 | 28,800 | 28,110 | 28,800 | 8 | 288 |
| 2009-04-30 | 29,850 | 29,850 | 29,010 | 29,010 | 30 | 290.10 |
| 2009-04-28 | 28,000 | 30,000 | 28,000 | 29,550 | 105 | 295.50 |
| 2009-04-27 | 29,600 | 30,400 | 28,900 | 28,900 | 200 | 289 |
| 2009-04-24 | 27,500 | 29,480 | 27,500 | 29,370 | 163 | 293.70 |
| 2009-04-23 | 26,840 | 27,700 | 26,620 | 27,200 | 114 | 272 |
| 2009-04-22 | 27,400 | 27,780 | 26,520 | 26,830 | 27 | 268.30 |
| 2009-04-21 | 26,600 | 27,290 | 26,100 | 26,500 | 88 | 265 |
| 2009-04-20 | 28,120 | 28,120 | 27,500 | 27,500 | 45 | 275 |
| 2009-04-17 | 28,900 | 28,900 | 27,610 | 27,910 | 29 | 279.10 |
| 2009-04-16 | 28,950 | 29,000 | 28,000 | 28,000 | 19 | 280 |
| 2009-04-15 | 27,190 | 28,350 | 26,900 | 28,350 | 55 | 283.50 |
| 2009-04-14 | 27,560 | 27,560 | 27,000 | 27,200 | 44 | 272 |
| 2009-04-13 | 27,890 | 27,890 | 27,300 | 27,500 | 100 | 275 |
| 2009-04-10 | 27,700 | 28,200 | 27,310 | 27,910 | 143 | 279.10 |
| 2009-04-09 | 27,800 | 27,800 | 27,000 | 27,250 | 78 | 272.50 |
| 2009-04-08 | 28,780 | 28,780 | 27,600 | 27,600 | 48 | 276 |
| 2009-04-07 | 28,700 | 28,800 | 28,500 | 28,800 | 56 | 288 |
| 2009-04-06 | 27,560 | 28,880 | 27,560 | 28,700 | 61 | 287 |
| 2009-04-03 | 29,600 | 29,600 | 27,550 | 27,550 | 49 | 275.50 |
| 2009-04-02 | 29,010 | 29,010 | 28,400 | 28,400 | 82 | 284 |
| 2009-04-01 | 29,230 | 29,700 | 28,850 | 29,000 | 64 | 290 |
| 2009-03-31 | 28,350 | 29,800 | 28,040 | 29,200 | 103 | 292 |
| 2009-03-30 | 28,510 | 29,800 | 28,510 | 28,950 | 198 | 289.50 |
| 2009-03-27 | 29,300 | 29,500 | 28,500 | 28,500 | 113 | 285 |
| 2009-03-26 | 28,000 | 28,000 | 27,200 | 27,800 | 74 | 278 |
| 2009-03-25 | 28,510 | 28,520 | 28,000 | 28,000 | 81 | 280 |
| 2009-03-24 | 28,000 | 28,500 | 28,000 | 28,500 | 106 | 285 |
| 2009-03-23 | 28,310 | 28,310 | 27,690 | 27,690 | 149 | 276.90 |
| 2009-03-19 | 28,400 | 28,400 | 27,700 | 27,710 | 85 | 277.10 |
| 2009-03-18 | 29,000 | 30,000 | 28,100 | 28,400 | 263 | 284 |
| 2009-03-17 | 27,390 | 28,200 | 27,380 | 28,200 | 92 | 282 |
| 2009-03-16 | 26,100 | 27,700 | 26,100 | 27,380 | 111 | 273.80 |
| 2009-03-13 | 25,100 | 25,500 | 24,800 | 25,500 | 104 | 255 |
| 2009-03-12 | 25,050 | 25,100 | 24,520 | 24,800 | 112 | 248 |
| 2009-03-11 | 25,400 | 25,700 | 24,900 | 25,040 | 83 | 250.40 |
| 2009-03-10 | 25,800 | 25,800 | 24,800 | 25,400 | 121 | 254 |
| 2009-03-09 | 24,520 | 25,400 | 24,520 | 25,400 | 246 | 254 |
| 2009-03-06 | 26,450 | 26,450 | 23,800 | 24,100 | 816 | 241 |
| 2009-03-05 | 22,780 | 23,450 | 22,780 | 23,450 | 105 | 234.50 |
| 2009-03-04 | 22,500 | 24,000 | 22,500 | 23,980 | 471 | 239.80 |
| 2009-03-03 | 25,500 | 25,500 | 25,500 | 25,500 | 41 | 255 |
| 2009-03-02 | 28,310 | 28,510 | 28,010 | 28,500 | 22 | 285 |
| 2009-02-27 | 29,600 | 29,600 | 28,000 | 28,010 | 76 | 280.10 |
| 2009-02-26 | 29,500 | 31,000 | 28,200 | 31,000 | 169 | 310 |
| 2009-02-25 | 30,500 | 30,700 | 29,600 | 30,500 | 65 | 305 |
| 2009-02-24 | 28,940 | 30,500 | 28,640 | 30,500 | 157 | 305 |
| 2009-02-23 | 27,520 | 28,640 | 27,150 | 28,640 | 42 | 286.40 |
| 2009-02-20 | 26,520 | 28,330 | 26,520 | 27,000 | 34 | 270 |
| 2009-02-19 | 26,400 | 26,610 | 26,000 | 26,500 | 43 | 265 |
| 2009-02-18 | 26,100 | 27,000 | 26,100 | 26,700 | 25 | 267 |
| 2009-02-17 | 27,510 | 28,000 | 27,000 | 27,000 | 47 | 270 |
| 2009-02-16 | 28,260 | 28,950 | 27,000 | 28,890 | 23 | 288.90 |
| 2009-02-13 | 26,600 | 27,400 | 26,600 | 27,060 | 59 | 270.60 |
| 2009-02-12 | 28,400 | 28,400 | 26,200 | 26,200 | 67 | 262 |
| 2009-02-10 | 28,700 | 30,000 | 28,700 | 29,000 | 37 | 290 |
| 2009-02-09 | 28,500 | 29,500 | 28,100 | 29,000 | 56 | 290 |
| 2009-02-06 | 30,500 | 31,300 | 28,500 | 28,800 | 121 | 288 |
| 2009-02-05 | 31,900 | 34,300 | 30,900 | 30,900 | 108 | 309 |
| 2009-02-04 | 29,800 | 30,850 | 29,600 | 30,850 | 64 | 308.50 |
| 2009-02-03 | 29,100 | 29,800 | 28,800 | 29,500 | 49 | 295 |
| 2009-02-02 | 28,200 | 28,500 | 26,900 | 26,900 | 121 | 269 |
| 2009-01-30 | 32,200 | 32,600 | 29,100 | 29,100 | 300 | 291 |
| 2009-01-29 | 32,800 | 33,900 | 32,000 | 33,500 | 49 | 335 |
| 2009-01-28 | 33,300 | 35,000 | 31,800 | 32,400 | 80 | 324 |
| 2009-01-27 | 33,300 | 34,600 | 33,300 | 33,700 | 117 | 337 |
| 2009-01-26 | 37,750 | 37,750 | 35,600 | 36,500 | 126 | 365 |
| 2009-01-23 | 33,700 | 34,550 | 32,800 | 34,550 | 139 | 345.50 |
| 2009-01-22 | 34,200 | 34,500 | 33,000 | 34,500 | 186 | 345 |
| 2009-01-21 | 32,900 | 34,300 | 32,600 | 33,400 | 242 | 334 |
| 2009-01-20 | 31,200 | 34,500 | 31,000 | 34,500 | 572 | 345 |
| 2009-01-19 | 30,000 | 30,500 | 29,300 | 30,500 | 155 | 305 |
| 2009-01-16 | 29,000 | 29,700 | 28,700 | 29,700 | 124 | 297 |
| 2009-01-15 | 27,020 | 28,700 | 27,020 | 28,700 | 89 | 287 |
| 2009-01-14 | 26,810 | 27,200 | 26,810 | 27,020 | 35 | 270.20 |
| 2009-01-13 | 25,710 | 26,320 | 25,710 | 26,220 | 34 | 262.20 |
| 2009-01-09 | 29,000 | 29,000 | 28,000 | 28,010 | 70 | 280.10 |
| 2009-01-08 | 28,310 | 28,930 | 28,310 | 28,380 | 65 | 283.80 |
| 2009-01-07 | 29,300 | 29,300 | 28,300 | 28,310 | 85 | 283.10 |
| 2009-01-06 | 26,270 | 28,400 | 25,980 | 28,100 | 173 | 281 |
| 2009-01-05 | 24,700 | 25,990 | 24,700 | 25,970 | 65 | 259.70 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
