7595 (株)アルゴグラフィックス 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 | 901 | 906 | 900 | 903 | 5,600 | 112.88 |
| 2009-12-29 | 904 | 905 | 893 | 900 | 5,600 | 112.50 |
| 2009-12-28 | 888 | 902 | 888 | 890 | 5,700 | 111.25 |
| 2009-12-25 | 892 | 892 | 885 | 886 | 6,700 | 110.75 |
| 2009-12-24 | 890 | 903 | 886 | 890 | 15,100 | 111.25 |
| 2009-12-22 | 899 | 899 | 889 | 889 | 13,000 | 111.13 |
| 2009-12-21 | 906 | 916 | 896 | 899 | 9,000 | 112.38 |
| 2009-12-18 | 899 | 906 | 898 | 899 | 2,800 | 112.38 |
| 2009-12-17 | 913 | 913 | 897 | 897 | 7,000 | 112.13 |
| 2009-12-16 | 906 | 918 | 900 | 915 | 11,200 | 114.38 |
| 2009-12-15 | 902 | 902 | 886 | 897 | 5,300 | 112.13 |
| 2009-12-14 | 914 | 914 | 891 | 902 | 5,800 | 112.75 |
| 2009-12-11 | 905 | 915 | 895 | 902 | 12,800 | 112.75 |
| 2009-12-10 | 887 | 903 | 881 | 885 | 8,200 | 110.63 |
| 2009-12-09 | 882 | 900 | 875 | 897 | 6,900 | 112.13 |
| 2009-12-08 | 880 | 885 | 872 | 872 | 9,000 | 109 |
| 2009-12-07 | 900 | 900 | 880 | 880 | 14,200 | 110 |
| 2009-12-04 | 882 | 895 | 875 | 880 | 12,400 | 110 |
| 2009-12-03 | 882 | 891 | 872 | 891 | 11,800 | 111.38 |
| 2009-12-02 | 885 | 893 | 871 | 872 | 10,000 | 109 |
| 2009-12-01 | 884 | 895 | 875 | 875 | 12,300 | 109.38 |
| 2009-11-30 | 881 | 895 | 861 | 874 | 14,900 | 109.25 |
| 2009-11-27 | 900 | 903 | 884 | 885 | 14,200 | 110.63 |
| 2009-11-26 | 905 | 909 | 900 | 900 | 8,100 | 112.50 |
| 2009-11-25 | 923 | 923 | 905 | 908 | 5,400 | 113.50 |
| 2009-11-24 | 920 | 928 | 900 | 905 | 6,900 | 113.13 |
| 2009-11-20 | 914 | 925 | 914 | 915 | 2,000 | 114.38 |
| 2009-11-19 | 933 | 933 | 913 | 913 | 3,000 | 114.13 |
| 2009-11-18 | 950 | 951 | 911 | 922 | 15,700 | 115.25 |
| 2009-11-17 | 972 | 972 | 949 | 954 | 5,100 | 119.25 |
| 2009-11-16 | 976 | 985 | 972 | 972 | 5,500 | 121.50 |
| 2009-11-13 | 971 | 980 | 971 | 976 | 2,700 | 122 |
| 2009-11-12 | 989 | 991 | 970 | 970 | 10,300 | 121.25 |
| 2009-11-11 | 1,010 | 1,010 | 991 | 991 | 1,800 | 123.88 |
| 2009-11-10 | 1,008 | 1,009 | 991 | 1,000 | 7,000 | 125 |
| 2009-11-09 | 1,005 | 1,005 | 988 | 988 | 4,300 | 123.50 |
| 2009-11-06 | 1,015 | 1,015 | 991 | 995 | 7,000 | 124.38 |
| 2009-11-05 | 999 | 1,015 | 999 | 1,015 | 2,700 | 126.88 |
| 2009-11-04 | 996 | 1,009 | 991 | 998 | 4,400 | 124.75 |
| 2009-11-02 | 1,014 | 1,014 | 991 | 996 | 9,500 | 124.50 |
| 2009-10-30 | 1,028 | 1,028 | 1,010 | 1,015 | 3,200 | 126.88 |
| 2009-10-29 | 1,015 | 1,029 | 1,000 | 1,021 | 10,400 | 127.63 |
| 2009-10-28 | 1,012 | 1,015 | 1,000 | 1,015 | 5,500 | 126.88 |
| 2009-10-27 | 1,029 | 1,029 | 996 | 998 | 8,300 | 124.75 |
| 2009-10-26 | 997 | 1,032 | 997 | 1,031 | 7,600 | 128.88 |
| 2009-10-23 | 1,038 | 1,038 | 1,009 | 1,014 | 6,900 | 126.75 |
| 2009-10-22 | 1,033 | 1,033 | 1,010 | 1,023 | 12,200 | 127.88 |
| 2009-10-21 | 1,044 | 1,054 | 1,030 | 1,053 | 4,200 | 131.63 |
| 2009-10-20 | 1,033 | 1,047 | 1,030 | 1,042 | 6,100 | 130.25 |
| 2009-10-19 | 1,009 | 1,025 | 1,002 | 1,025 | 6,000 | 128.13 |
| 2009-10-16 | 1,028 | 1,028 | 1,007 | 1,008 | 4,000 | 126 |
| 2009-10-15 | 1,022 | 1,036 | 1,008 | 1,013 | 4,800 | 126.63 |
| 2009-10-14 | 1,024 | 1,028 | 1,005 | 1,028 | 8,500 | 128.50 |
| 2009-10-13 | 1,024 | 1,040 | 1,023 | 1,024 | 2,600 | 128 |
| 2009-10-09 | 1,010 | 1,018 | 1,004 | 1,008 | 3,100 | 126 |
| 2009-10-08 | 1,012 | 1,012 | 996 | 1,001 | 5,100 | 125.13 |
| 2009-10-07 | 992 | 1,012 | 991 | 1,012 | 8,900 | 126.50 |
| 2009-10-06 | 1,001 | 1,001 | 997 | 1,000 | 4,000 | 125 |
| 2009-10-05 | 995 | 1,005 | 995 | 1,002 | 3,800 | 125.25 |
| 2009-10-02 | 1,005 | 1,006 | 995 | 996 | 10,600 | 124.50 |
| 2009-10-01 | 1,040 | 1,040 | 1,012 | 1,029 | 3,300 | 128.63 |
| 2009-09-30 | 1,039 | 1,040 | 1,020 | 1,040 | 3,300 | 130 |
| 2009-09-29 | 1,044 | 1,045 | 1,022 | 1,043 | 2,900 | 130.38 |
| 2009-09-28 | 1,053 | 1,053 | 1,019 | 1,046 | 5,500 | 130.75 |
| 2009-09-25 | 1,057 | 1,060 | 1,015 | 1,053 | 7,200 | 131.63 |
| 2009-09-24 | 1,039 | 1,050 | 1,023 | 1,050 | 7,700 | 131.25 |
| 2009-09-18 | 1,008 | 1,031 | 1,007 | 1,025 | 6,900 | 128.13 |
| 2009-09-17 | 1,020 | 1,032 | 1,006 | 1,026 | 4,600 | 128.25 |
| 2009-09-16 | 1,030 | 1,030 | 1,002 | 1,020 | 7,700 | 127.50 |
| 2009-09-15 | 1,002 | 1,014 | 1,000 | 1,010 | 5,700 | 126.25 |
| 2009-09-14 | 1,014 | 1,014 | 996 | 1,000 | 6,900 | 125 |
| 2009-09-11 | 1,010 | 1,014 | 1,005 | 1,014 | 12,600 | 126.75 |
| 2009-09-10 | 1,008 | 1,019 | 1,005 | 1,010 | 5,700 | 126.25 |
| 2009-09-09 | 1,018 | 1,018 | 1,001 | 1,004 | 2,400 | 125.50 |
| 2009-09-08 | 1,008 | 1,020 | 1,000 | 1,007 | 4,500 | 125.88 |
| 2009-09-07 | 1,028 | 1,028 | 1,009 | 1,015 | 8,200 | 126.88 |
| 2009-09-04 | 1,016 | 1,021 | 1,010 | 1,010 | 5,500 | 126.25 |
| 2009-09-03 | 1,020 | 1,021 | 1,013 | 1,018 | 7,700 | 127.25 |
| 2009-09-02 | 1,035 | 1,035 | 1,022 | 1,027 | 8,700 | 128.38 |
| 2009-09-01 | 1,049 | 1,049 | 1,033 | 1,048 | 3,900 | 131 |
| 2009-08-31 | 1,038 | 1,050 | 1,031 | 1,033 | 7,100 | 129.13 |
| 2009-08-28 | 1,045 | 1,048 | 1,031 | 1,035 | 5,400 | 129.38 |
| 2009-08-27 | 1,040 | 1,044 | 1,000 | 1,034 | 13,100 | 129.25 |
| 2009-08-26 | 1,060 | 1,060 | 1,040 | 1,048 | 6,800 | 131 |
| 2009-08-25 | 1,042 | 1,050 | 1,040 | 1,040 | 6,200 | 130 |
| 2009-08-24 | 1,049 | 1,053 | 1,039 | 1,039 | 8,200 | 129.88 |
| 2009-08-21 | 1,033 | 1,040 | 1,030 | 1,033 | 10,400 | 129.13 |
| 2009-08-20 | 1,031 | 1,053 | 1,031 | 1,032 | 2,700 | 129 |
| 2009-08-19 | 1,044 | 1,050 | 1,035 | 1,036 | 3,300 | 129.50 |
| 2009-08-18 | 1,059 | 1,059 | 1,035 | 1,058 | 2,700 | 132.25 |
| 2009-08-17 | 1,050 | 1,050 | 1,031 | 1,048 | 6,700 | 131 |
| 2009-08-14 | 1,051 | 1,060 | 1,043 | 1,050 | 5,500 | 131.25 |
| 2009-08-13 | 1,047 | 1,059 | 1,042 | 1,050 | 7,000 | 131.25 |
| 2009-08-12 | 1,054 | 1,090 | 1,048 | 1,050 | 9,300 | 131.25 |
| 2009-08-11 | 1,085 | 1,085 | 1,040 | 1,048 | 5,800 | 131 |
| 2009-08-10 | 1,049 | 1,080 | 1,045 | 1,080 | 13,600 | 135 |
| 2009-08-07 | 1,065 | 1,065 | 1,014 | 1,029 | 28,400 | 128.63 |
| 2009-08-06 | 1,075 | 1,090 | 1,070 | 1,075 | 8,700 | 134.38 |
| 2009-08-05 | 1,078 | 1,087 | 1,077 | 1,078 | 12,800 | 134.75 |
| 2009-08-04 | 1,100 | 1,101 | 1,075 | 1,077 | 23,100 | 134.63 |
| 2009-08-03 | 1,088 | 1,120 | 1,080 | 1,117 | 9,500 | 139.63 |
| 2009-07-31 | 1,110 | 1,110 | 1,072 | 1,072 | 3,100 | 134 |
| 2009-07-30 | 1,070 | 1,114 | 1,070 | 1,100 | 3,900 | 137.50 |
| 2009-07-29 | 1,080 | 1,110 | 1,050 | 1,071 | 12,100 | 133.88 |
| 2009-07-28 | 1,141 | 1,141 | 1,090 | 1,090 | 1,300 | 136.25 |
| 2009-07-27 | 1,120 | 1,133 | 1,110 | 1,122 | 19,800 | 140.25 |
| 2009-07-24 | 1,075 | 1,078 | 1,050 | 1,069 | 5,600 | 133.63 |
| 2009-07-23 | 1,079 | 1,079 | 1,048 | 1,053 | 10,400 | 131.63 |
| 2009-07-22 | 1,035 | 1,070 | 1,035 | 1,070 | 5,900 | 133.75 |
| 2009-07-21 | 1,035 | 1,060 | 1,035 | 1,055 | 2,900 | 131.88 |
| 2009-07-17 | 1,054 | 1,065 | 1,054 | 1,055 | 3,000 | 131.88 |
| 2009-07-16 | 1,059 | 1,065 | 1,051 | 1,052 | 3,300 | 131.50 |
| 2009-07-15 | 1,083 | 1,095 | 1,057 | 1,057 | 4,600 | 132.13 |
| 2009-07-14 | 1,051 | 1,079 | 1,049 | 1,063 | 19,900 | 132.88 |
| 2009-07-13 | 1,096 | 1,115 | 1,050 | 1,050 | 6,700 | 131.25 |
| 2009-07-10 | 1,100 | 1,128 | 1,080 | 1,095 | 9,300 | 136.88 |
| 2009-07-09 | 1,081 | 1,093 | 1,080 | 1,093 | 6,800 | 136.63 |
| 2009-07-08 | 1,081 | 1,099 | 1,081 | 1,090 | 16,000 | 136.25 |
| 2009-07-07 | 1,113 | 1,113 | 1,082 | 1,093 | 14,900 | 136.63 |
| 2009-07-06 | 1,043 | 1,070 | 1,043 | 1,053 | 8,900 | 131.63 |
| 2009-07-03 | 1,039 | 1,059 | 1,035 | 1,043 | 8,100 | 130.38 |
| 2009-07-02 | 1,035 | 1,058 | 1,035 | 1,038 | 6,800 | 129.75 |
| 2009-07-01 | 1,031 | 1,060 | 1,031 | 1,041 | 7,700 | 130.13 |
| 2009-06-30 | 1,030 | 1,049 | 1,030 | 1,044 | 3,900 | 130.50 |
| 2009-06-29 | 1,031 | 1,038 | 1,026 | 1,036 | 5,100 | 129.50 |
| 2009-06-26 | 1,038 | 1,038 | 1,025 | 1,031 | 4,700 | 128.88 |
| 2009-06-25 | 1,027 | 1,040 | 1,021 | 1,026 | 4,200 | 128.25 |
| 2009-06-24 | 1,015 | 1,028 | 1,015 | 1,016 | 4,200 | 127 |
| 2009-06-23 | 1,022 | 1,035 | 1,018 | 1,028 | 10,700 | 128.50 |
| 2009-06-22 | 1,022 | 1,039 | 1,021 | 1,025 | 6,700 | 128.13 |
| 2009-06-19 | 1,011 | 1,012 | 1,011 | 1,011 | 2,800 | 126.38 |
| 2009-06-18 | 1,020 | 1,020 | 1,011 | 1,011 | 2,400 | 126.38 |
| 2009-06-17 | 1,011 | 1,040 | 1,000 | 1,020 | 2,500 | 127.50 |
| 2009-06-16 | 1,015 | 1,030 | 1,003 | 1,008 | 8,300 | 126 |
| 2009-06-15 | 1,032 | 1,040 | 1,020 | 1,032 | 6,200 | 129 |
| 2009-06-12 | 1,003 | 1,050 | 1,003 | 1,046 | 13,800 | 130.75 |
| 2009-06-11 | 1,020 | 1,040 | 1,019 | 1,023 | 5,900 | 127.88 |
| 2009-06-10 | 999 | 1,013 | 999 | 1,013 | 3,700 | 126.63 |
| 2009-06-09 | 991 | 1,008 | 991 | 998 | 6,300 | 124.75 |
| 2009-06-08 | 1,000 | 1,005 | 995 | 995 | 13,800 | 124.38 |
| 2009-06-05 | 1,037 | 1,037 | 995 | 998 | 5,400 | 124.75 |
| 2009-06-04 | 991 | 1,020 | 991 | 1,016 | 28,700 | 127 |
| 2009-06-03 | 990 | 999 | 990 | 999 | 3,700 | 124.88 |
| 2009-06-02 | 1,001 | 1,001 | 976 | 988 | 9,700 | 123.50 |
| 2009-06-01 | 999 | 1,002 | 980 | 981 | 15,400 | 122.63 |
| 2009-05-29 | 985 | 998 | 970 | 981 | 9,000 | 122.63 |
| 2009-05-28 | 978 | 986 | 974 | 986 | 6,500 | 123.25 |
| 2009-05-27 | 981 | 995 | 981 | 982 | 14,200 | 122.75 |
| 2009-05-26 | 963 | 981 | 963 | 981 | 10,700 | 122.63 |
| 2009-05-25 | 944 | 987 | 944 | 983 | 12,600 | 122.88 |
| 2009-05-22 | 929 | 938 | 918 | 918 | 11,000 | 114.75 |
| 2009-05-21 | 939 | 939 | 922 | 935 | 9,100 | 116.88 |
| 2009-05-20 | 924 | 948 | 924 | 938 | 11,900 | 117.25 |
| 2009-05-19 | 922 | 940 | 922 | 924 | 9,100 | 115.50 |
| 2009-05-18 | 949 | 949 | 914 | 914 | 8,500 | 114.25 |
| 2009-05-15 | 922 | 947 | 916 | 947 | 8,400 | 118.38 |
| 2009-05-14 | 934 | 941 | 922 | 922 | 7,000 | 115.25 |
| 2009-05-13 | 960 | 970 | 937 | 944 | 7,100 | 118 |
| 2009-05-12 | 930 | 950 | 928 | 940 | 8,300 | 117.50 |
| 2009-05-11 | 921 | 931 | 903 | 930 | 7,400 | 116.25 |
| 2009-05-08 | 920 | 924 | 913 | 923 | 3,400 | 115.38 |
| 2009-05-07 | 913 | 925 | 911 | 911 | 4,000 | 113.88 |
| 2009-05-01 | 901 | 913 | 893 | 893 | 3,500 | 111.63 |
| 2009-04-30 | 893 | 912 | 893 | 900 | 4,400 | 112.50 |
| 2009-04-28 | 904 | 905 | 888 | 888 | 5,200 | 111 |
| 2009-04-27 | 924 | 924 | 906 | 914 | 1,700 | 114.25 |
| 2009-04-24 | 905 | 922 | 895 | 902 | 7,400 | 112.75 |
| 2009-04-23 | 897 | 910 | 896 | 902 | 7,000 | 112.75 |
| 2009-04-22 | 924 | 924 | 895 | 896 | 16,000 | 112 |
| 2009-04-21 | 931 | 931 | 905 | 905 | 16,600 | 113.13 |
| 2009-04-20 | 963 | 963 | 933 | 939 | 3,700 | 117.38 |
| 2009-04-17 | 960 | 977 | 932 | 932 | 3,800 | 116.50 |
| 2009-04-16 | 943 | 955 | 931 | 940 | 6,900 | 117.50 |
| 2009-04-15 | 935 | 952 | 925 | 952 | 14,000 | 119 |
| 2009-04-14 | 953 | 953 | 915 | 915 | 8,400 | 114.38 |
| 2009-04-13 | 961 | 963 | 901 | 954 | 19,900 | 119.25 |
| 2009-04-10 | 975 | 989 | 970 | 987 | 10,600 | 123.38 |
| 2009-04-09 | 969 | 990 | 968 | 984 | 14,300 | 123 |
| 2009-04-08 | 987 | 996 | 969 | 988 | 4,100 | 123.50 |
| 2009-04-07 | 1,000 | 1,000 | 970 | 997 | 5,700 | 124.63 |
| 2009-04-06 | 990 | 995 | 983 | 985 | 7,800 | 123.13 |
| 2009-04-03 | 1,020 | 1,020 | 989 | 998 | 6,100 | 124.75 |
| 2009-04-02 | 990 | 998 | 973 | 990 | 6,100 | 123.75 |
| 2009-04-01 | 970 | 986 | 966 | 985 | 13,400 | 123.13 |
| 2009-03-31 | 981 | 989 | 965 | 969 | 10,700 | 121.13 |
| 2009-03-30 | 998 | 1,009 | 990 | 990 | 6,000 | 123.75 |
| 2009-03-27 | 987 | 1,000 | 986 | 991 | 12,100 | 123.88 |
| 2009-03-26 | 990 | 998 | 963 | 986 | 14,000 | 123.25 |
| 2009-03-25 | 1,020 | 1,044 | 1,020 | 1,041 | 40,600 | 130.13 |
| 2009-03-24 | 1,020 | 1,020 | 1,011 | 1,019 | 21,700 | 127.38 |
| 2009-03-23 | 994 | 1,010 | 992 | 1,000 | 15,800 | 125 |
| 2009-03-19 | 970 | 975 | 960 | 973 | 10,300 | 121.63 |
| 2009-03-18 | 961 | 966 | 951 | 963 | 16,100 | 120.38 |
| 2009-03-17 | 965 | 989 | 955 | 955 | 30,800 | 119.38 |
| 2009-03-16 | 952 | 999 | 952 | 972 | 10,800 | 121.50 |
| 2009-03-13 | 944 | 980 | 944 | 947 | 22,100 | 118.38 |
| 2009-03-12 | 953 | 962 | 941 | 950 | 6,600 | 118.75 |
| 2009-03-11 | 976 | 976 | 947 | 962 | 6,500 | 120.25 |
| 2009-03-10 | 940 | 980 | 935 | 945 | 6,900 | 118.13 |
| 2009-03-09 | 941 | 958 | 930 | 950 | 13,500 | 118.75 |
| 2009-03-06 | 948 | 948 | 925 | 941 | 9,700 | 117.63 |
| 2009-03-05 | 955 | 985 | 945 | 952 | 20,700 | 119 |
| 2009-03-04 | 901 | 957 | 899 | 945 | 10,300 | 118.13 |
| 2009-03-03 | 902 | 908 | 888 | 904 | 9,900 | 113 |
| 2009-03-02 | 935 | 935 | 897 | 904 | 24,900 | 113 |
| 2009-02-27 | 938 | 956 | 937 | 943 | 11,700 | 117.88 |
| 2009-02-26 | 960 | 970 | 932 | 936 | 27,000 | 117 |
| 2009-02-25 | 1,018 | 1,018 | 958 | 961 | 15,000 | 120.13 |
| 2009-02-24 | 950 | 996 | 940 | 995 | 12,400 | 124.38 |
| 2009-02-23 | 1,005 | 1,005 | 963 | 974 | 14,200 | 121.75 |
| 2009-02-20 | 1,027 | 1,036 | 1,007 | 1,020 | 6,300 | 127.50 |
| 2009-02-19 | 1,041 | 1,049 | 1,010 | 1,027 | 18,100 | 128.38 |
| 2009-02-18 | 1,021 | 1,044 | 1,005 | 1,041 | 20,300 | 130.13 |
| 2009-02-17 | 1,063 | 1,067 | 1,021 | 1,026 | 19,000 | 128.25 |
| 2009-02-16 | 1,065 | 1,070 | 1,040 | 1,045 | 22,800 | 130.63 |
| 2009-02-13 | 1,061 | 1,062 | 1,036 | 1,058 | 18,500 | 132.25 |
| 2009-02-12 | 1,075 | 1,077 | 1,021 | 1,050 | 32,600 | 131.25 |
| 2009-02-10 | 1,093 | 1,105 | 1,039 | 1,105 | 32,600 | 138.13 |
| 2009-02-09 | 1,128 | 1,145 | 1,026 | 1,053 | 33,200 | 131.63 |
| 2009-02-06 | 1,134 | 1,170 | 1,100 | 1,128 | 40,900 | 141 |
| 2009-02-05 | 1,093 | 1,116 | 1,080 | 1,114 | 18,700 | 139.25 |
| 2009-02-04 | 1,074 | 1,079 | 1,060 | 1,074 | 6,200 | 134.25 |
| 2009-02-03 | 1,087 | 1,087 | 1,054 | 1,072 | 14,300 | 134 |
| 2009-02-02 | 1,138 | 1,138 | 1,067 | 1,067 | 26,800 | 133.38 |
| 2009-01-30 | 1,118 | 1,160 | 1,118 | 1,150 | 22,300 | 143.75 |
| 2009-01-29 | 1,159 | 1,159 | 1,115 | 1,116 | 20,000 | 139.50 |
| 2009-01-28 | 1,152 | 1,163 | 1,123 | 1,139 | 12,600 | 142.38 |
| 2009-01-27 | 1,141 | 1,165 | 1,128 | 1,152 | 26,600 | 144 |
| 2009-01-26 | 1,142 | 1,142 | 1,105 | 1,121 | 13,500 | 140.13 |
| 2009-01-23 | 1,193 | 1,198 | 1,111 | 1,122 | 40,900 | 140.25 |
| 2009-01-22 | 1,216 | 1,218 | 1,120 | 1,151 | 43,800 | 143.88 |
| 2009-01-21 | 1,173 | 1,239 | 1,140 | 1,159 | 56,900 | 144.88 |
| 2009-01-20 | 1,174 | 1,194 | 1,150 | 1,151 | 57,700 | 143.88 |
| 2009-01-19 | 1,169 | 1,250 | 1,153 | 1,194 | 35,100 | 149.25 |
| 2009-01-16 | 1,201 | 1,231 | 1,155 | 1,170 | 30,200 | 146.25 |
| 2009-01-15 | 1,160 | 1,225 | 1,137 | 1,201 | 65,500 | 150.13 |
| 2009-01-14 | 1,140 | 1,179 | 1,131 | 1,161 | 69,300 | 145.13 |
| 2009-01-13 | 1,175 | 1,175 | 1,092 | 1,105 | 45,000 | 138.13 |
| 2009-01-09 | 1,188 | 1,190 | 1,152 | 1,155 | 40,500 | 144.38 |
| 2009-01-08 | 1,200 | 1,200 | 1,141 | 1,189 | 38,900 | 148.63 |
| 2009-01-07 | 1,181 | 1,200 | 1,140 | 1,191 | 77,100 | 148.88 |
| 2009-01-06 | 1,229 | 1,229 | 1,133 | 1,141 | 52,800 | 142.63 |
| 2009-01-05 | 1,186 | 1,225 | 1,186 | 1,224 | 6,900 | 153 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-03-27]1株→2株 [2004-03-26]1株→2株