7599 (株)IDOM 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 | 6,530 | 6,560 | 6,460 | 6,480 | 48,670 | 648 |
| 2009-12-29 | 6,630 | 6,670 | 6,440 | 6,580 | 28,430 | 658 |
| 2009-12-28 | 6,640 | 6,730 | 6,550 | 6,590 | 31,220 | 659 |
| 2009-12-25 | 6,930 | 6,930 | 6,530 | 6,620 | 36,280 | 662 |
| 2009-12-24 | 6,750 | 6,940 | 6,720 | 6,910 | 70,160 | 691 |
| 2009-12-22 | 6,680 | 6,730 | 6,560 | 6,700 | 49,420 | 670 |
| 2009-12-21 | 6,350 | 6,700 | 6,260 | 6,590 | 66,010 | 659 |
| 2009-12-18 | 6,220 | 6,350 | 6,220 | 6,280 | 19,250 | 628 |
| 2009-12-17 | 6,310 | 6,370 | 6,240 | 6,290 | 18,650 | 629 |
| 2009-12-16 | 6,310 | 6,420 | 6,240 | 6,280 | 24,410 | 628 |
| 2009-12-15 | 6,080 | 6,420 | 6,020 | 6,310 | 43,900 | 631 |
| 2009-12-14 | 6,050 | 6,170 | 5,940 | 6,060 | 30,020 | 606 |
| 2009-12-11 | 6,200 | 6,260 | 6,060 | 6,110 | 33,950 | 611 |
| 2009-12-10 | 6,270 | 6,390 | 6,190 | 6,190 | 30,950 | 619 |
| 2009-12-09 | 6,330 | 6,390 | 6,220 | 6,260 | 18,540 | 626 |
| 2009-12-08 | 6,400 | 6,410 | 6,250 | 6,310 | 28,940 | 631 |
| 2009-12-07 | 6,450 | 6,550 | 6,390 | 6,430 | 26,270 | 643 |
| 2009-12-04 | 6,600 | 6,600 | 6,320 | 6,400 | 50,880 | 640 |
| 2009-12-03 | 6,510 | 6,630 | 6,460 | 6,520 | 49,420 | 652 |
| 2009-12-02 | 6,200 | 6,450 | 6,100 | 6,430 | 97,700 | 643 |
| 2009-12-01 | 5,850 | 6,020 | 5,840 | 6,010 | 41,240 | 601 |
| 2009-11-30 | 5,800 | 5,950 | 5,800 | 5,950 | 47,050 | 595 |
| 2009-11-27 | 5,640 | 5,800 | 5,590 | 5,770 | 57,090 | 577 |
| 2009-11-26 | 5,600 | 5,930 | 5,600 | 5,840 | 59,250 | 584 |
| 2009-11-25 | 5,360 | 5,730 | 5,240 | 5,700 | 83,010 | 570 |
| 2009-11-24 | 5,650 | 5,660 | 5,360 | 5,400 | 76,010 | 540 |
| 2009-11-20 | 5,740 | 5,890 | 5,530 | 5,650 | 87,330 | 565 |
| 2009-11-19 | 5,800 | 5,920 | 5,710 | 5,890 | 60,020 | 589 |
| 2009-11-18 | 6,240 | 6,280 | 5,760 | 5,890 | 102,590 | 589 |
| 2009-11-17 | 6,480 | 6,540 | 6,310 | 6,340 | 26,890 | 634 |
| 2009-11-16 | 6,590 | 6,650 | 6,480 | 6,530 | 39,640 | 653 |
| 2009-11-13 | 6,350 | 6,700 | 6,250 | 6,690 | 86,210 | 669 |
| 2009-11-12 | 6,540 | 6,580 | 6,320 | 6,390 | 34,550 | 639 |
| 2009-11-11 | 6,700 | 6,740 | 6,540 | 6,580 | 32,940 | 658 |
| 2009-11-10 | 6,800 | 6,800 | 6,670 | 6,690 | 20,090 | 669 |
| 2009-11-09 | 6,600 | 6,770 | 6,520 | 6,750 | 27,390 | 675 |
| 2009-11-06 | 6,800 | 6,810 | 6,610 | 6,690 | 32,640 | 669 |
| 2009-11-05 | 6,910 | 6,960 | 6,700 | 6,770 | 35,750 | 677 |
| 2009-11-04 | 6,850 | 6,910 | 6,770 | 6,880 | 33,780 | 688 |
| 2009-11-02 | 6,690 | 6,820 | 6,650 | 6,820 | 23,930 | 682 |
| 2009-10-30 | 6,920 | 6,920 | 6,780 | 6,790 | 19,320 | 679 |
| 2009-10-29 | 6,830 | 6,840 | 6,680 | 6,760 | 59,400 | 676 |
| 2009-10-28 | 6,870 | 6,970 | 6,860 | 6,930 | 43,140 | 693 |
| 2009-10-27 | 7,090 | 7,100 | 6,720 | 6,830 | 49,270 | 683 |
| 2009-10-26 | 6,810 | 7,160 | 6,810 | 7,120 | 83,610 | 712 |
| 2009-10-23 | 6,550 | 6,940 | 6,540 | 6,870 | 103,000 | 687 |
| 2009-10-22 | 6,550 | 6,560 | 6,480 | 6,520 | 43,360 | 652 |
| 2009-10-21 | 6,400 | 6,560 | 6,400 | 6,500 | 32,900 | 650 |
| 2009-10-20 | 6,490 | 6,520 | 6,440 | 6,500 | 47,710 | 650 |
| 2009-10-19 | 6,410 | 6,410 | 6,230 | 6,290 | 21,350 | 629 |
| 2009-10-16 | 6,420 | 6,440 | 6,260 | 6,370 | 25,940 | 637 |
| 2009-10-15 | 6,500 | 6,560 | 6,350 | 6,420 | 32,470 | 642 |
| 2009-10-14 | 6,640 | 6,640 | 6,350 | 6,420 | 66,980 | 642 |
| 2009-10-13 | 6,330 | 6,670 | 6,320 | 6,650 | 147,160 | 665 |
| 2009-10-09 | 6,110 | 6,320 | 6,070 | 6,300 | 53,650 | 630 |
| 2009-10-08 | 6,020 | 6,130 | 5,890 | 6,080 | 63,650 | 608 |
| 2009-10-07 | 6,310 | 6,310 | 6,100 | 6,120 | 60,210 | 612 |
| 2009-10-06 | 6,230 | 6,340 | 6,100 | 6,230 | 46,710 | 623 |
| 2009-10-05 | 5,890 | 6,230 | 5,880 | 6,230 | 67,520 | 623 |
| 2009-10-02 | 5,900 | 5,960 | 5,820 | 5,880 | 49,200 | 588 |
| 2009-10-01 | 6,350 | 6,360 | 6,040 | 6,070 | 83,120 | 607 |
| 2009-09-30 | 6,400 | 6,550 | 6,260 | 6,330 | 134,290 | 633 |
| 2009-09-29 | 5,950 | 5,980 | 5,870 | 5,960 | 31,130 | 596 |
| 2009-09-28 | 5,810 | 5,930 | 5,760 | 5,900 | 37,640 | 590 |
| 2009-09-25 | 5,950 | 5,990 | 5,810 | 5,900 | 43,780 | 590 |
| 2009-09-24 | 5,660 | 5,960 | 5,660 | 5,960 | 47,090 | 596 |
| 2009-09-18 | 5,900 | 5,900 | 5,620 | 5,760 | 71,150 | 576 |
| 2009-09-17 | 6,100 | 6,140 | 5,900 | 5,960 | 38,390 | 596 |
| 2009-09-16 | 6,110 | 6,150 | 6,040 | 6,070 | 30,380 | 607 |
| 2009-09-15 | 6,140 | 6,180 | 6,020 | 6,110 | 32,100 | 611 |
| 2009-09-14 | 6,040 | 6,190 | 6,000 | 6,100 | 39,560 | 610 |
| 2009-09-11 | 6,260 | 6,290 | 6,070 | 6,120 | 47,770 | 612 |
| 2009-09-10 | 6,430 | 6,480 | 6,270 | 6,320 | 26,570 | 632 |
| 2009-09-09 | 6,470 | 6,470 | 6,220 | 6,330 | 62,900 | 633 |
| 2009-09-08 | 6,040 | 6,490 | 6,010 | 6,460 | 123,550 | 646 |
| 2009-09-07 | 5,920 | 6,140 | 5,900 | 5,980 | 59,950 | 598 |
| 2009-09-04 | 6,210 | 6,230 | 5,940 | 5,980 | 93,570 | 598 |
| 2009-09-03 | 6,320 | 6,360 | 6,210 | 6,210 | 53,830 | 621 |
| 2009-09-02 | 6,330 | 6,430 | 6,200 | 6,380 | 101,760 | 638 |
| 2009-09-01 | 6,390 | 6,640 | 6,280 | 6,560 | 80,160 | 656 |
| 2009-08-31 | 6,800 | 6,840 | 6,410 | 6,520 | 69,350 | 652 |
| 2009-08-28 | 6,800 | 6,890 | 6,740 | 6,780 | 50,060 | 678 |
| 2009-08-27 | 6,950 | 6,950 | 6,590 | 6,700 | 87,560 | 670 |
| 2009-08-26 | 7,070 | 7,100 | 6,720 | 6,900 | 73,700 | 690 |
| 2009-08-25 | 7,270 | 7,270 | 7,030 | 7,100 | 67,870 | 710 |
| 2009-08-24 | 7,100 | 7,230 | 7,070 | 7,170 | 79,640 | 717 |
| 2009-08-21 | 6,950 | 7,250 | 6,740 | 7,000 | 132,350 | 700 |
| 2009-08-20 | 6,510 | 7,050 | 6,480 | 7,050 | 177,410 | 705 |
| 2009-08-19 | 6,580 | 6,650 | 6,250 | 6,510 | 134,580 | 651 |
| 2009-08-18 | 6,630 | 6,690 | 6,110 | 6,300 | 232,730 | 630 |
| 2009-08-17 | 7,210 | 7,300 | 6,880 | 6,930 | 89,180 | 693 |
| 2009-08-14 | 7,240 | 7,470 | 7,210 | 7,310 | 100,500 | 731 |
| 2009-08-13 | 6,980 | 7,270 | 6,940 | 7,260 | 141,710 | 726 |
| 2009-08-12 | 6,700 | 6,840 | 6,630 | 6,820 | 69,110 | 682 |
| 2009-08-11 | 6,550 | 6,800 | 6,490 | 6,800 | 98,940 | 680 |
| 2009-08-10 | 6,340 | 6,470 | 6,220 | 6,450 | 68,390 | 645 |
| 2009-08-07 | 6,270 | 6,410 | 6,140 | 6,190 | 86,240 | 619 |
| 2009-08-06 | 6,130 | 6,450 | 6,130 | 6,320 | 67,880 | 632 |
| 2009-08-05 | 6,400 | 6,730 | 6,170 | 6,220 | 207,110 | 622 |
| 2009-08-04 | 5,650 | 6,510 | 5,630 | 6,400 | 274,290 | 640 |
| 2009-08-03 | 5,470 | 5,630 | 5,450 | 5,570 | 50,260 | 557 |
| 2009-07-31 | 5,650 | 5,790 | 5,530 | 5,560 | 62,420 | 556 |
| 2009-07-30 | 5,600 | 5,620 | 5,500 | 5,600 | 48,260 | 560 |
| 2009-07-29 | 5,590 | 5,660 | 5,560 | 5,590 | 46,930 | 559 |
| 2009-07-28 | 5,630 | 5,690 | 5,520 | 5,660 | 56,990 | 566 |
| 2009-07-27 | 5,420 | 5,690 | 5,360 | 5,600 | 123,060 | 560 |
| 2009-07-24 | 5,630 | 5,650 | 5,460 | 5,470 | 116,180 | 547 |
| 2009-07-23 | 5,730 | 5,840 | 5,660 | 5,660 | 107,250 | 566 |
| 2009-07-22 | 5,750 | 5,850 | 5,600 | 5,800 | 163,180 | 580 |
| 2009-07-21 | 5,600 | 5,860 | 5,530 | 5,730 | 256,880 | 573 |
| 2009-07-17 | 5,300 | 5,590 | 5,230 | 5,590 | 184,880 | 559 |
| 2009-07-16 | 5,300 | 5,430 | 5,050 | 5,400 | 266,180 | 540 |
| 2009-07-15 | 4,700 | 5,230 | 4,700 | 5,230 | 292,470 | 523 |
| 2009-07-14 | 4,460 | 4,730 | 4,300 | 4,730 | 143,160 | 473 |
| 2009-07-13 | 4,730 | 4,770 | 4,380 | 4,390 | 216,000 | 439 |
| 2009-07-10 | 4,680 | 4,680 | 4,460 | 4,680 | 260,700 | 468 |
| 2009-07-09 | 4,060 | 4,230 | 4,050 | 4,180 | 58,190 | 418 |
| 2009-07-08 | 4,190 | 4,230 | 4,020 | 4,160 | 89,940 | 416 |
| 2009-07-07 | 3,950 | 4,200 | 3,930 | 4,200 | 76,610 | 420 |
| 2009-07-06 | 3,910 | 3,990 | 3,910 | 3,950 | 20,210 | 395 |
| 2009-07-03 | 3,840 | 3,970 | 3,840 | 3,960 | 32,860 | 396 |
| 2009-07-02 | 3,950 | 3,980 | 3,860 | 3,920 | 72,210 | 392 |
| 2009-07-01 | 3,830 | 3,940 | 3,750 | 3,870 | 60,450 | 387 |
| 2009-06-30 | 3,800 | 3,840 | 3,750 | 3,820 | 27,440 | 382 |
| 2009-06-29 | 3,780 | 3,810 | 3,710 | 3,710 | 45,210 | 371 |
| 2009-06-26 | 3,800 | 3,910 | 3,710 | 3,780 | 84,640 | 378 |
| 2009-06-25 | 3,570 | 3,650 | 3,490 | 3,620 | 57,010 | 362 |
| 2009-06-24 | 3,470 | 3,500 | 3,430 | 3,470 | 22,720 | 347 |
| 2009-06-23 | 3,460 | 3,550 | 3,450 | 3,470 | 37,670 | 347 |
| 2009-06-22 | 3,570 | 3,650 | 3,490 | 3,610 | 53,720 | 361 |
| 2009-06-19 | 3,530 | 3,620 | 3,400 | 3,530 | 59,930 | 353 |
| 2009-06-18 | 3,490 | 3,690 | 3,450 | 3,620 | 68,760 | 362 |
| 2009-06-17 | 3,640 | 3,690 | 3,400 | 3,540 | 122,450 | 354 |
| 2009-06-16 | 3,890 | 3,890 | 3,700 | 3,740 | 73,190 | 374 |
| 2009-06-15 | 3,920 | 3,980 | 3,730 | 3,840 | 104,750 | 384 |
| 2009-06-12 | 3,830 | 4,000 | 3,830 | 3,900 | 172,120 | 390 |
| 2009-06-11 | 3,370 | 3,690 | 3,370 | 3,680 | 160,670 | 368 |
| 2009-06-10 | 3,310 | 3,330 | 3,240 | 3,280 | 140,170 | 328 |
| 2009-06-09 | 3,020 | 3,330 | 3,020 | 3,300 | 247,240 | 330 |
| 2009-06-08 | 2,820 | 2,995 | 2,815 | 2,985 | 91,610 | 298.50 |
| 2009-06-05 | 2,895 | 2,980 | 2,765 | 2,810 | 168,670 | 281 |
| 2009-06-04 | 2,415 | 2,775 | 2,370 | 2,775 | 192,310 | 277.50 |
| 2009-06-03 | 2,145 | 2,440 | 2,135 | 2,375 | 132,940 | 237.50 |
| 2009-06-02 | 2,110 | 2,125 | 2,100 | 2,110 | 26,840 | 211 |
| 2009-06-01 | 2,130 | 2,160 | 2,080 | 2,100 | 35,170 | 210 |
| 2009-05-29 | 2,160 | 2,160 | 2,130 | 2,130 | 16,490 | 213 |
| 2009-05-28 | 2,120 | 2,175 | 2,100 | 2,160 | 22,100 | 216 |
| 2009-05-27 | 2,195 | 2,195 | 2,110 | 2,110 | 22,950 | 211 |
| 2009-05-26 | 2,170 | 2,185 | 2,135 | 2,155 | 28,990 | 215.50 |
| 2009-05-25 | 2,200 | 2,230 | 2,110 | 2,130 | 39,270 | 213 |
| 2009-05-22 | 2,070 | 2,100 | 2,060 | 2,080 | 12,960 | 208 |
| 2009-05-21 | 2,060 | 2,110 | 2,025 | 2,090 | 19,420 | 209 |
| 2009-05-20 | 2,015 | 2,060 | 2,010 | 2,060 | 10,200 | 206 |
| 2009-05-19 | 2,040 | 2,040 | 1,996 | 2,015 | 13,070 | 201.50 |
| 2009-05-18 | 2,000 | 2,020 | 1,952 | 1,974 | 26,800 | 197.40 |
| 2009-05-15 | 1,951 | 2,035 | 1,935 | 2,025 | 24,450 | 202.50 |
| 2009-05-14 | 2,080 | 2,115 | 1,950 | 1,951 | 61,970 | 195.10 |
| 2009-05-13 | 2,125 | 2,165 | 2,120 | 2,145 | 34,710 | 214.50 |
| 2009-05-12 | 2,030 | 2,190 | 2,030 | 2,130 | 46,140 | 213 |
| 2009-05-11 | 2,020 | 2,050 | 2,005 | 2,050 | 23,280 | 205 |
| 2009-05-08 | 1,910 | 1,998 | 1,910 | 1,998 | 41,370 | 199.80 |
| 2009-05-07 | 1,995 | 2,050 | 1,947 | 1,970 | 30,210 | 197 |
| 2009-05-01 | 1,939 | 1,960 | 1,911 | 1,959 | 28,150 | 195.90 |
| 2009-04-30 | 1,900 | 1,947 | 1,900 | 1,938 | 17,080 | 193.80 |
| 2009-04-28 | 1,960 | 1,960 | 1,912 | 1,913 | 22,050 | 191.30 |
| 2009-04-27 | 1,899 | 1,970 | 1,886 | 1,932 | 32,690 | 193.20 |
| 2009-04-24 | 1,930 | 1,930 | 1,851 | 1,880 | 35,860 | 188 |
| 2009-04-23 | 1,979 | 1,997 | 1,850 | 1,917 | 65,820 | 191.70 |
| 2009-04-22 | 1,730 | 1,985 | 1,730 | 1,920 | 103,890 | 192 |
| 2009-04-21 | 1,739 | 1,748 | 1,691 | 1,729 | 101,940 | 172.90 |
| 2009-04-20 | 1,485 | 1,687 | 1,450 | 1,687 | 96,960 | 168.70 |
| 2009-04-17 | 1,490 | 1,495 | 1,477 | 1,487 | 26,680 | 148.70 |
| 2009-04-16 | 1,468 | 1,490 | 1,463 | 1,477 | 22,500 | 147.70 |
| 2009-04-15 | 1,460 | 1,469 | 1,431 | 1,461 | 15,160 | 146.10 |
| 2009-04-14 | 1,450 | 1,455 | 1,428 | 1,451 | 15,590 | 145.10 |
| 2009-04-13 | 1,437 | 1,445 | 1,420 | 1,440 | 12,790 | 144 |
| 2009-04-10 | 1,410 | 1,440 | 1,410 | 1,424 | 16,450 | 142.40 |
| 2009-04-09 | 1,405 | 1,424 | 1,350 | 1,408 | 38,730 | 140.80 |
| 2009-04-08 | 1,449 | 1,449 | 1,380 | 1,410 | 37,900 | 141 |
| 2009-04-07 | 1,357 | 1,456 | 1,317 | 1,450 | 190,610 | 145 |
| 2009-04-06 | 1,647 | 1,670 | 1,563 | 1,587 | 18,210 | 158.70 |
| 2009-04-03 | 1,660 | 1,674 | 1,633 | 1,647 | 17,190 | 164.70 |
| 2009-04-02 | 1,595 | 1,645 | 1,584 | 1,630 | 23,500 | 163 |
| 2009-04-01 | 1,589 | 1,590 | 1,530 | 1,584 | 15,030 | 158.40 |
| 2009-03-31 | 1,500 | 1,550 | 1,462 | 1,484 | 26,120 | 148.40 |
| 2009-03-30 | 1,601 | 1,617 | 1,507 | 1,526 | 17,380 | 152.60 |
| 2009-03-27 | 1,551 | 1,624 | 1,551 | 1,606 | 19,380 | 160.60 |
| 2009-03-26 | 1,495 | 1,540 | 1,490 | 1,539 | 20,270 | 153.90 |
| 2009-03-25 | 1,456 | 1,485 | 1,435 | 1,485 | 16,630 | 148.50 |
| 2009-03-24 | 1,478 | 1,495 | 1,394 | 1,436 | 24,990 | 143.60 |
| 2009-03-23 | 1,383 | 1,459 | 1,383 | 1,459 | 16,330 | 145.90 |
| 2009-03-19 | 1,435 | 1,440 | 1,410 | 1,414 | 8,460 | 141.40 |
| 2009-03-18 | 1,444 | 1,445 | 1,420 | 1,427 | 9,760 | 142.70 |
| 2009-03-17 | 1,441 | 1,444 | 1,411 | 1,424 | 14,710 | 142.40 |
| 2009-03-16 | 1,350 | 1,425 | 1,348 | 1,421 | 36,650 | 142.10 |
| 2009-03-13 | 1,220 | 1,339 | 1,220 | 1,310 | 36,240 | 131 |
| 2009-03-12 | 1,265 | 1,320 | 1,234 | 1,250 | 11,680 | 125 |
| 2009-03-11 | 1,293 | 1,310 | 1,260 | 1,262 | 16,100 | 126.20 |
| 2009-03-10 | 1,280 | 1,321 | 1,240 | 1,253 | 15,900 | 125.30 |
| 2009-03-09 | 1,321 | 1,361 | 1,280 | 1,280 | 23,640 | 128 |
| 2009-03-06 | 1,365 | 1,365 | 1,320 | 1,360 | 18,880 | 136 |
| 2009-03-05 | 1,391 | 1,399 | 1,331 | 1,373 | 14,800 | 137.30 |
| 2009-03-04 | 1,320 | 1,361 | 1,315 | 1,351 | 16,350 | 135.10 |
| 2009-03-03 | 1,301 | 1,334 | 1,300 | 1,319 | 14,940 | 131.90 |
| 2009-03-02 | 1,259 | 1,350 | 1,258 | 1,319 | 20,450 | 131.90 |
| 2009-02-27 | 1,220 | 1,349 | 1,219 | 1,279 | 12,680 | 127.90 |
| 2009-02-26 | 1,270 | 1,270 | 1,220 | 1,238 | 22,710 | 123.80 |
| 2009-02-25 | 1,336 | 1,340 | 1,230 | 1,250 | 26,840 | 125 |
| 2009-02-24 | 1,323 | 1,323 | 1,260 | 1,296 | 22,150 | 129.60 |
| 2009-02-23 | 1,351 | 1,378 | 1,320 | 1,365 | 9,840 | 136.50 |
| 2009-02-20 | 1,396 | 1,396 | 1,353 | 1,363 | 15,620 | 136.30 |
| 2009-02-19 | 1,411 | 1,430 | 1,392 | 1,399 | 12,620 | 139.90 |
| 2009-02-18 | 1,400 | 1,449 | 1,400 | 1,429 | 15,330 | 142.90 |
| 2009-02-17 | 1,447 | 1,449 | 1,421 | 1,440 | 6,240 | 144 |
| 2009-02-16 | 1,416 | 1,449 | 1,416 | 1,430 | 7,470 | 143 |
| 2009-02-13 | 1,390 | 1,425 | 1,390 | 1,418 | 12,370 | 141.80 |
| 2009-02-12 | 1,386 | 1,420 | 1,383 | 1,405 | 8,180 | 140.50 |
| 2009-02-10 | 1,467 | 1,487 | 1,380 | 1,427 | 15,830 | 142.70 |
| 2009-02-09 | 1,472 | 1,493 | 1,451 | 1,460 | 7,050 | 146 |
| 2009-02-06 | 1,482 | 1,496 | 1,466 | 1,476 | 11,960 | 147.60 |
| 2009-02-05 | 1,498 | 1,498 | 1,456 | 1,460 | 12,210 | 146 |
| 2009-02-04 | 1,470 | 1,495 | 1,457 | 1,492 | 11,310 | 149.20 |
| 2009-02-03 | 1,450 | 1,489 | 1,450 | 1,456 | 10,590 | 145.60 |
| 2009-02-02 | 1,499 | 1,510 | 1,460 | 1,485 | 6,190 | 148.50 |
| 2009-01-30 | 1,508 | 1,508 | 1,471 | 1,488 | 12,100 | 148.80 |
| 2009-01-29 | 1,503 | 1,509 | 1,486 | 1,499 | 8,780 | 149.90 |
| 2009-01-28 | 1,499 | 1,510 | 1,451 | 1,498 | 8,830 | 149.80 |
| 2009-01-27 | 1,451 | 1,500 | 1,450 | 1,499 | 14,380 | 149.90 |
| 2009-01-26 | 1,409 | 1,445 | 1,409 | 1,440 | 4,030 | 144 |
| 2009-01-23 | 1,434 | 1,434 | 1,401 | 1,422 | 7,760 | 142.20 |
| 2009-01-22 | 1,420 | 1,423 | 1,381 | 1,394 | 11,110 | 139.40 |
| 2009-01-21 | 1,400 | 1,460 | 1,400 | 1,413 | 8,940 | 141.30 |
| 2009-01-20 | 1,492 | 1,494 | 1,454 | 1,469 | 3,380 | 146.90 |
| 2009-01-19 | 1,531 | 1,540 | 1,481 | 1,492 | 6,700 | 149.20 |
| 2009-01-16 | 1,421 | 1,465 | 1,420 | 1,465 | 8,130 | 146.50 |
| 2009-01-15 | 1,401 | 1,443 | 1,400 | 1,421 | 10,620 | 142.10 |
| 2009-01-14 | 1,431 | 1,442 | 1,411 | 1,422 | 10,210 | 142.20 |
| 2009-01-13 | 1,467 | 1,477 | 1,430 | 1,451 | 15,240 | 145.10 |
| 2009-01-09 | 1,550 | 1,550 | 1,476 | 1,497 | 19,560 | 149.70 |
| 2009-01-08 | 1,571 | 1,571 | 1,528 | 1,541 | 17,510 | 154.10 |
| 2009-01-07 | 1,522 | 1,580 | 1,522 | 1,571 | 30,580 | 157.10 |
| 2009-01-06 | 1,580 | 1,580 | 1,526 | 1,539 | 10,640 | 153.90 |
| 2009-01-05 | 1,621 | 1,621 | 1,526 | 1,544 | 5,260 | 154.40 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株