7610 (株)テイツー 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 | 5,970 | 5,980 | 5,920 | 5,960 | 336 | 59.60 |
| 2009-12-29 | 5,990 | 5,990 | 5,910 | 5,960 | 169 | 59.60 |
| 2009-12-28 | 5,940 | 5,950 | 5,850 | 5,940 | 236 | 59.40 |
| 2009-12-25 | 5,920 | 5,960 | 5,830 | 5,940 | 78 | 59.40 |
| 2009-12-24 | 5,820 | 5,970 | 5,810 | 5,970 | 183 | 59.70 |
| 2009-12-22 | 5,900 | 5,920 | 5,820 | 5,920 | 84 | 59.20 |
| 2009-12-21 | 5,900 | 5,950 | 5,850 | 5,920 | 180 | 59.20 |
| 2009-12-18 | 5,890 | 5,950 | 5,730 | 5,950 | 476 | 59.50 |
| 2009-12-17 | 5,780 | 5,850 | 5,750 | 5,840 | 115 | 58.40 |
| 2009-12-16 | 5,880 | 5,880 | 5,710 | 5,860 | 172 | 58.60 |
| 2009-12-15 | 5,870 | 5,870 | 5,730 | 5,860 | 66 | 58.60 |
| 2009-12-14 | 5,890 | 5,890 | 5,800 | 5,880 | 20 | 58.80 |
| 2009-12-11 | 5,880 | 5,880 | 5,780 | 5,840 | 87 | 58.40 |
| 2009-12-10 | 5,890 | 5,890 | 5,710 | 5,880 | 106 | 58.80 |
| 2009-12-09 | 5,980 | 6,000 | 5,780 | 5,890 | 107 | 58.90 |
| 2009-12-08 | 5,980 | 5,980 | 5,700 | 5,880 | 895 | 58.80 |
| 2009-12-07 | 5,930 | 6,000 | 5,900 | 5,990 | 113 | 59.90 |
| 2009-12-04 | 5,950 | 6,010 | 5,940 | 6,000 | 94 | 60 |
| 2009-12-03 | 6,000 | 6,020 | 5,910 | 6,000 | 240 | 60 |
| 2009-12-02 | 6,000 | 6,000 | 5,910 | 6,000 | 130 | 60 |
| 2009-12-01 | 5,880 | 6,030 | 5,880 | 6,020 | 47 | 60.20 |
| 2009-11-30 | 6,080 | 6,090 | 5,900 | 6,050 | 1,135 | 60.50 |
| 2009-11-27 | 5,800 | 5,830 | 5,680 | 5,830 | 154 | 58.30 |
| 2009-11-26 | 5,700 | 5,750 | 5,700 | 5,750 | 90 | 57.50 |
| 2009-11-25 | 5,600 | 5,700 | 5,600 | 5,700 | 97 | 57 |
| 2009-11-24 | 5,690 | 5,700 | 5,650 | 5,700 | 90 | 57 |
| 2009-11-20 | 5,700 | 5,730 | 5,520 | 5,690 | 225 | 56.90 |
| 2009-11-19 | 5,800 | 5,800 | 5,680 | 5,730 | 298 | 57.30 |
| 2009-11-18 | 5,830 | 5,830 | 5,680 | 5,830 | 400 | 58.30 |
| 2009-11-17 | 5,860 | 5,880 | 5,800 | 5,800 | 338 | 58 |
| 2009-11-16 | 5,900 | 5,950 | 5,870 | 5,900 | 238 | 59 |
| 2009-11-13 | 5,950 | 5,950 | 5,900 | 5,940 | 271 | 59.40 |
| 2009-11-12 | 5,950 | 5,950 | 5,920 | 5,940 | 242 | 59.40 |
| 2009-11-11 | 5,910 | 5,960 | 5,870 | 5,960 | 144 | 59.60 |
| 2009-11-10 | 5,900 | 5,930 | 5,870 | 5,890 | 233 | 58.90 |
| 2009-11-09 | 5,900 | 5,930 | 5,840 | 5,880 | 40 | 58.80 |
| 2009-11-06 | 5,940 | 5,950 | 5,830 | 5,930 | 207 | 59.30 |
| 2009-11-05 | 5,960 | 5,960 | 5,850 | 5,960 | 194 | 59.60 |
| 2009-11-04 | 5,970 | 5,980 | 5,910 | 5,930 | 57 | 59.30 |
| 2009-11-02 | 5,880 | 5,980 | 5,850 | 5,980 | 362 | 59.80 |
| 2009-10-30 | 5,990 | 5,990 | 5,910 | 5,950 | 326 | 59.50 |
| 2009-10-29 | 5,900 | 5,950 | 5,850 | 5,940 | 274 | 59.40 |
| 2009-10-28 | 5,980 | 5,980 | 5,870 | 5,960 | 330 | 59.60 |
| 2009-10-27 | 5,900 | 6,020 | 5,860 | 5,950 | 238 | 59.50 |
| 2009-10-26 | 6,000 | 6,000 | 5,840 | 5,910 | 370 | 59.10 |
| 2009-10-23 | 6,000 | 6,040 | 5,780 | 6,000 | 445 | 60 |
| 2009-10-22 | 6,050 | 6,050 | 5,960 | 5,980 | 163 | 59.80 |
| 2009-10-21 | 6,040 | 6,040 | 5,950 | 6,020 | 189 | 60.20 |
| 2009-10-20 | 5,960 | 6,080 | 5,960 | 6,060 | 729 | 60.60 |
| 2009-10-19 | 6,000 | 6,100 | 5,950 | 6,090 | 310 | 60.90 |
| 2009-10-16 | 6,200 | 6,200 | 6,100 | 6,100 | 281 | 61 |
| 2009-10-15 | 6,200 | 6,280 | 6,180 | 6,180 | 1,051 | 61.80 |
| 2009-10-14 | 6,230 | 6,230 | 6,150 | 6,160 | 288 | 61.60 |
| 2009-10-13 | 6,060 | 6,240 | 6,000 | 6,240 | 464 | 62.40 |
| 2009-10-09 | 5,900 | 6,070 | 5,900 | 6,070 | 502 | 60.70 |
| 2009-10-08 | 5,900 | 5,990 | 5,850 | 5,990 | 200 | 59.90 |
| 2009-10-07 | 5,990 | 6,000 | 5,900 | 5,900 | 256 | 59 |
| 2009-10-06 | 5,810 | 5,890 | 5,780 | 5,890 | 94 | 58.90 |
| 2009-10-05 | 5,850 | 5,970 | 5,760 | 5,860 | 579 | 58.60 |
| 2009-10-02 | 5,920 | 5,990 | 5,870 | 5,980 | 604 | 59.80 |
| 2009-10-01 | 6,070 | 6,070 | 5,970 | 6,020 | 367 | 60.20 |
| 2009-09-30 | 6,040 | 6,110 | 5,960 | 6,080 | 928 | 60.80 |
| 2009-09-29 | 6,140 | 6,160 | 6,000 | 6,050 | 656 | 60.50 |
| 2009-09-28 | 6,140 | 6,140 | 5,950 | 6,040 | 733 | 60.40 |
| 2009-09-25 | 6,100 | 6,150 | 6,010 | 6,150 | 363 | 61.50 |
| 2009-09-24 | 6,200 | 6,210 | 6,010 | 6,110 | 906 | 61.10 |
| 2009-09-18 | 6,500 | 6,550 | 5,970 | 6,150 | 6,636 | 61.50 |
| 2009-09-17 | 6,800 | 6,800 | 6,600 | 6,800 | 9,945 | 68 |
| 2009-09-16 | 5,880 | 5,880 | 5,700 | 5,800 | 195 | 58 |
| 2009-09-15 | 5,790 | 5,890 | 5,750 | 5,890 | 155 | 58.90 |
| 2009-09-14 | 5,810 | 5,920 | 5,800 | 5,890 | 92 | 58.90 |
| 2009-09-11 | 5,930 | 5,930 | 5,850 | 5,930 | 156 | 59.30 |
| 2009-09-10 | 5,780 | 5,940 | 5,780 | 5,900 | 118 | 59 |
| 2009-09-09 | 5,830 | 5,990 | 5,620 | 5,980 | 456 | 59.80 |
| 2009-09-08 | 6,080 | 6,080 | 5,890 | 6,030 | 162 | 60.30 |
| 2009-09-07 | 6,000 | 6,050 | 5,900 | 6,000 | 272 | 60 |
| 2009-09-04 | 6,190 | 6,190 | 6,000 | 6,060 | 170 | 60.60 |
| 2009-09-03 | 6,090 | 6,200 | 5,990 | 6,150 | 199 | 61.50 |
| 2009-09-02 | 6,100 | 6,240 | 6,040 | 6,100 | 269 | 61 |
| 2009-09-01 | 6,250 | 6,250 | 6,070 | 6,200 | 223 | 62 |
| 2009-08-31 | 6,150 | 6,250 | 6,050 | 6,200 | 662 | 62 |
| 2009-08-28 | 6,100 | 6,200 | 6,080 | 6,190 | 269 | 61.90 |
| 2009-08-27 | 6,090 | 6,170 | 6,040 | 6,070 | 246 | 60.70 |
| 2009-08-26 | 6,000 | 6,200 | 6,000 | 6,110 | 1,331 | 61.10 |
| 2009-08-25 | 6,000 | 6,200 | 5,920 | 6,200 | 2,561 | 62 |
| 2009-08-24 | 5,980 | 5,980 | 5,900 | 5,970 | 143 | 59.70 |
| 2009-08-21 | 5,850 | 5,940 | 5,810 | 5,920 | 263 | 59.20 |
| 2009-08-20 | 5,870 | 5,960 | 5,870 | 5,950 | 152 | 59.50 |
| 2009-08-19 | 5,830 | 6,030 | 5,830 | 5,970 | 241 | 59.70 |
| 2009-08-18 | 5,840 | 5,840 | 5,800 | 5,830 | 310 | 58.30 |
| 2009-08-17 | 5,870 | 5,880 | 5,760 | 5,850 | 265 | 58.50 |
| 2009-08-14 | 5,890 | 5,940 | 5,800 | 5,880 | 239 | 58.80 |
| 2009-08-13 | 5,940 | 5,940 | 5,840 | 5,860 | 154 | 58.60 |
| 2009-08-12 | 5,820 | 5,920 | 5,800 | 5,890 | 274 | 58.90 |
| 2009-08-11 | 5,900 | 6,090 | 5,800 | 5,920 | 792 | 59.20 |
| 2009-08-10 | 5,700 | 6,000 | 5,680 | 6,000 | 844 | 60 |
| 2009-08-07 | 5,770 | 5,800 | 5,700 | 5,790 | 189 | 57.90 |
| 2009-08-06 | 5,780 | 5,780 | 5,700 | 5,770 | 141 | 57.70 |
| 2009-08-05 | 5,750 | 5,800 | 5,700 | 5,780 | 214 | 57.80 |
| 2009-08-04 | 5,770 | 5,870 | 5,750 | 5,820 | 263 | 58.20 |
| 2009-08-03 | 5,900 | 5,910 | 5,460 | 5,870 | 462 | 58.70 |
| 2009-07-31 | 6,000 | 6,080 | 5,850 | 6,030 | 635 | 60.30 |
| 2009-07-30 | 5,650 | 5,990 | 5,530 | 5,990 | 1,060 | 59.90 |
| 2009-07-29 | 5,420 | 5,480 | 5,400 | 5,480 | 514 | 54.80 |
| 2009-07-28 | 5,400 | 5,430 | 5,350 | 5,430 | 187 | 54.30 |
| 2009-07-27 | 5,400 | 5,440 | 5,390 | 5,430 | 277 | 54.30 |
| 2009-07-24 | 5,400 | 5,450 | 5,210 | 5,390 | 249 | 53.90 |
| 2009-07-23 | 5,440 | 5,440 | 5,360 | 5,400 | 156 | 54 |
| 2009-07-22 | 5,350 | 5,400 | 5,290 | 5,400 | 700 | 54 |
| 2009-07-21 | 5,260 | 5,390 | 5,250 | 5,390 | 651 | 53.90 |
| 2009-07-17 | 5,210 | 5,250 | 5,150 | 5,220 | 167 | 52.20 |
| 2009-07-16 | 5,200 | 5,220 | 5,150 | 5,210 | 283 | 52.10 |
| 2009-07-15 | 5,020 | 5,190 | 5,020 | 5,180 | 408 | 51.80 |
| 2009-07-14 | 5,030 | 5,140 | 5,000 | 5,080 | 232 | 50.80 |
| 2009-07-13 | 5,200 | 5,210 | 4,860 | 4,970 | 782 | 49.70 |
| 2009-07-10 | 5,290 | 5,340 | 5,050 | 5,270 | 565 | 52.70 |
| 2009-07-09 | 5,200 | 5,300 | 5,150 | 5,300 | 330 | 53 |
| 2009-07-08 | 5,300 | 5,390 | 5,150 | 5,240 | 775 | 52.40 |
| 2009-07-07 | 5,450 | 5,600 | 5,400 | 5,500 | 877 | 55 |
| 2009-07-06 | 5,260 | 5,450 | 5,260 | 5,400 | 958 | 54 |
| 2009-07-03 | 5,190 | 5,270 | 5,110 | 5,260 | 255 | 52.60 |
| 2009-07-02 | 5,230 | 5,270 | 5,200 | 5,210 | 294 | 52.10 |
| 2009-07-01 | 5,180 | 5,250 | 5,150 | 5,200 | 487 | 52 |
| 2009-06-30 | 5,190 | 5,270 | 5,190 | 5,220 | 613 | 52.20 |
| 2009-06-29 | 5,270 | 5,300 | 5,210 | 5,280 | 836 | 52.80 |
| 2009-06-26 | 5,250 | 5,320 | 5,200 | 5,270 | 521 | 52.70 |
| 2009-06-25 | 5,090 | 5,210 | 5,090 | 5,210 | 275 | 52.10 |
| 2009-06-24 | 5,200 | 5,230 | 5,100 | 5,190 | 339 | 51.90 |
| 2009-06-23 | 5,230 | 5,340 | 5,150 | 5,220 | 444 | 52.20 |
| 2009-06-22 | 5,190 | 5,380 | 5,190 | 5,370 | 889 | 53.70 |
| 2009-06-19 | 5,040 | 5,170 | 4,950 | 5,170 | 706 | 51.70 |
| 2009-06-18 | 5,090 | 5,170 | 5,010 | 5,080 | 659 | 50.80 |
| 2009-06-17 | 4,810 | 5,000 | 4,790 | 4,990 | 830 | 49.90 |
| 2009-06-16 | 4,770 | 4,830 | 4,770 | 4,820 | 472 | 48.20 |
| 2009-06-15 | 4,770 | 4,800 | 4,760 | 4,790 | 686 | 47.90 |
| 2009-06-12 | 4,940 | 4,960 | 4,800 | 4,800 | 866 | 48 |
| 2009-06-11 | 4,900 | 4,990 | 4,900 | 4,960 | 357 | 49.60 |
| 2009-06-10 | 4,980 | 5,000 | 4,960 | 4,980 | 270 | 49.80 |
| 2009-06-09 | 4,980 | 4,980 | 4,950 | 4,980 | 249 | 49.80 |
| 2009-06-08 | 4,950 | 5,010 | 4,950 | 5,000 | 405 | 50 |
| 2009-06-05 | 4,900 | 5,020 | 4,890 | 5,000 | 406 | 50 |
| 2009-06-04 | 5,050 | 5,050 | 4,900 | 5,020 | 321 | 50.20 |
| 2009-06-03 | 5,030 | 5,080 | 4,950 | 5,080 | 586 | 50.80 |
| 2009-06-02 | 5,100 | 5,100 | 5,000 | 5,080 | 274 | 50.80 |
| 2009-06-01 | 5,120 | 5,130 | 4,950 | 5,080 | 661 | 50.80 |
| 2009-05-29 | 5,100 | 5,160 | 4,860 | 5,130 | 1,774 | 51.30 |
| 2009-05-28 | 4,710 | 4,770 | 4,630 | 4,750 | 296 | 47.50 |
| 2009-05-27 | 4,520 | 4,740 | 4,510 | 4,700 | 377 | 47 |
| 2009-05-26 | 4,410 | 4,500 | 4,400 | 4,500 | 386 | 45 |
| 2009-05-25 | 4,360 | 4,410 | 4,310 | 4,400 | 364 | 44 |
| 2009-05-22 | 4,390 | 4,420 | 4,350 | 4,410 | 191 | 44.10 |
| 2009-05-21 | 4,320 | 4,440 | 4,320 | 4,400 | 121 | 44 |
| 2009-05-20 | 4,380 | 4,420 | 4,320 | 4,410 | 686 | 44.10 |
| 2009-05-19 | 4,300 | 4,400 | 4,280 | 4,330 | 413 | 43.30 |
| 2009-05-18 | 4,300 | 4,330 | 4,240 | 4,250 | 286 | 42.50 |
| 2009-05-15 | 4,310 | 4,340 | 4,210 | 4,310 | 378 | 43.10 |
| 2009-05-14 | 4,310 | 4,350 | 4,280 | 4,350 | 387 | 43.50 |
| 2009-05-13 | 4,260 | 4,330 | 4,250 | 4,300 | 453 | 43 |
| 2009-05-12 | 4,180 | 4,260 | 4,160 | 4,260 | 644 | 42.60 |
| 2009-05-11 | 4,160 | 4,280 | 4,150 | 4,230 | 490 | 42.30 |
| 2009-05-08 | 4,120 | 4,150 | 4,080 | 4,140 | 1,033 | 41.40 |
| 2009-05-07 | 4,150 | 4,280 | 4,100 | 4,150 | 1,122 | 41.50 |
| 2009-05-01 | 4,200 | 4,200 | 4,190 | 4,200 | 486 | 42 |
| 2009-04-30 | 4,240 | 4,250 | 4,200 | 4,250 | 514 | 42.50 |
| 2009-04-28 | 4,280 | 4,330 | 4,200 | 4,220 | 379 | 42.20 |
| 2009-04-27 | 4,380 | 4,420 | 4,330 | 4,330 | 481 | 43.30 |
| 2009-04-24 | 4,280 | 4,390 | 4,200 | 4,360 | 558 | 43.60 |
| 2009-04-23 | 4,240 | 4,320 | 4,200 | 4,280 | 638 | 42.80 |
| 2009-04-22 | 4,290 | 4,300 | 4,150 | 4,240 | 551 | 42.40 |
| 2009-04-21 | 4,210 | 4,300 | 4,150 | 4,270 | 1,156 | 42.70 |
| 2009-04-20 | 4,200 | 4,280 | 4,130 | 4,250 | 901 | 42.50 |
| 2009-04-17 | 4,110 | 4,140 | 3,980 | 4,130 | 1,339 | 41.30 |
| 2009-04-16 | 4,210 | 4,210 | 4,000 | 4,010 | 1,422 | 40.10 |
| 2009-04-15 | 4,260 | 4,270 | 4,180 | 4,200 | 801 | 42 |
| 2009-04-14 | 4,270 | 4,270 | 4,250 | 4,260 | 211 | 42.60 |
| 2009-04-13 | 4,270 | 4,270 | 4,260 | 4,270 | 590 | 42.70 |
| 2009-04-10 | 4,370 | 4,440 | 4,260 | 4,270 | 1,269 | 42.70 |
| 2009-04-09 | 4,450 | 4,480 | 4,340 | 4,420 | 422 | 44.20 |
| 2009-04-08 | 4,470 | 4,490 | 4,360 | 4,490 | 317 | 44.90 |
| 2009-04-07 | 4,300 | 4,470 | 4,210 | 4,460 | 761 | 44.60 |
| 2009-04-06 | 4,260 | 4,400 | 4,210 | 4,400 | 417 | 44 |
| 2009-04-03 | 4,400 | 4,440 | 4,300 | 4,310 | 559 | 43.10 |
| 2009-04-02 | 4,330 | 4,500 | 4,210 | 4,400 | 1,007 | 44 |
| 2009-04-01 | 4,420 | 4,430 | 4,320 | 4,330 | 80 | 43.30 |
| 2009-03-31 | 4,420 | 4,500 | 4,350 | 4,420 | 505 | 44.20 |
| 2009-03-30 | 4,380 | 4,410 | 4,350 | 4,360 | 200 | 43.60 |
| 2009-03-27 | 4,310 | 4,450 | 4,300 | 4,370 | 273 | 43.70 |
| 2009-03-26 | 4,310 | 4,370 | 4,250 | 4,350 | 109 | 43.50 |
| 2009-03-25 | 4,300 | 4,430 | 4,250 | 4,310 | 262 | 43.10 |
| 2009-03-24 | 4,300 | 4,300 | 4,220 | 4,280 | 43 | 42.80 |
| 2009-03-23 | 4,200 | 4,330 | 4,180 | 4,250 | 104 | 42.50 |
| 2009-03-19 | 4,300 | 4,350 | 4,180 | 4,190 | 328 | 41.90 |
| 2009-03-18 | 4,480 | 4,480 | 4,250 | 4,400 | 287 | 44 |
| 2009-03-17 | 4,200 | 4,370 | 4,140 | 4,330 | 1,577 | 43.30 |
| 2009-03-16 | 4,570 | 4,680 | 4,440 | 4,600 | 159 | 46 |
| 2009-03-13 | 4,360 | 4,600 | 4,290 | 4,600 | 237 | 46 |
| 2009-03-12 | 4,270 | 4,400 | 4,200 | 4,400 | 365 | 44 |
| 2009-03-11 | 4,410 | 4,460 | 4,260 | 4,270 | 183 | 42.70 |
| 2009-03-10 | 4,550 | 4,550 | 4,400 | 4,460 | 251 | 44.60 |
| 2009-03-09 | 4,450 | 4,540 | 4,400 | 4,540 | 260 | 45.40 |
| 2009-03-06 | 4,400 | 4,550 | 4,400 | 4,480 | 122 | 44.80 |
| 2009-03-05 | 4,410 | 4,420 | 4,240 | 4,400 | 164 | 44 |
| 2009-03-04 | 4,410 | 4,500 | 4,400 | 4,410 | 110 | 44.10 |
| 2009-03-03 | 4,810 | 4,810 | 4,340 | 4,500 | 477 | 45 |
| 2009-03-02 | 4,910 | 4,910 | 4,650 | 4,840 | 133 | 48.40 |
| 2009-02-27 | 4,890 | 4,970 | 4,800 | 4,810 | 411 | 48.10 |
| 2009-02-26 | 4,670 | 4,690 | 4,670 | 4,690 | 147 | 46.90 |
| 2009-02-25 | 4,620 | 4,670 | 4,600 | 4,670 | 84 | 46.70 |
| 2009-02-24 | 4,610 | 4,710 | 4,600 | 4,670 | 226 | 46.70 |
| 2009-02-23 | 4,840 | 4,950 | 4,750 | 4,830 | 382 | 48.30 |
| 2009-02-20 | 4,810 | 4,900 | 4,800 | 4,830 | 268 | 48.30 |
| 2009-02-19 | 4,890 | 4,940 | 4,740 | 4,800 | 388 | 48 |
| 2009-02-18 | 5,010 | 5,050 | 4,890 | 4,890 | 486 | 48.90 |
| 2009-02-17 | 4,970 | 4,990 | 4,950 | 4,960 | 187 | 49.60 |
| 2009-02-16 | 4,990 | 4,990 | 4,900 | 4,950 | 302 | 49.50 |
| 2009-02-13 | 5,000 | 5,030 | 4,900 | 4,990 | 125 | 49.90 |
| 2009-02-12 | 5,000 | 5,000 | 4,920 | 4,990 | 165 | 49.90 |
| 2009-02-10 | 4,950 | 5,040 | 4,950 | 5,000 | 85 | 50 |
| 2009-02-09 | 5,000 | 5,030 | 4,880 | 4,950 | 358 | 49.50 |
| 2009-02-06 | 4,940 | 4,970 | 4,890 | 4,900 | 306 | 49 |
| 2009-02-05 | 4,950 | 5,000 | 4,910 | 4,930 | 216 | 49.30 |
| 2009-02-04 | 4,940 | 5,050 | 4,940 | 5,010 | 116 | 50.10 |
| 2009-02-03 | 5,000 | 5,000 | 4,920 | 4,990 | 168 | 49.90 |
| 2009-02-02 | 5,000 | 5,010 | 4,990 | 5,000 | 173 | 50 |
| 2009-01-30 | 5,100 | 5,100 | 5,000 | 5,010 | 454 | 50.10 |
| 2009-01-29 | 4,990 | 5,080 | 4,920 | 5,050 | 402 | 50.50 |
| 2009-01-28 | 4,960 | 4,960 | 4,900 | 4,940 | 104 | 49.40 |
| 2009-01-27 | 4,950 | 4,990 | 4,820 | 4,960 | 286 | 49.60 |
| 2009-01-26 | 4,990 | 5,000 | 4,900 | 4,980 | 181 | 49.80 |
| 2009-01-23 | 5,000 | 5,000 | 4,900 | 5,000 | 376 | 50 |
| 2009-01-22 | 4,980 | 5,050 | 4,980 | 5,000 | 34 | 50 |
| 2009-01-21 | 4,920 | 4,990 | 4,900 | 4,990 | 110 | 49.90 |
| 2009-01-20 | 5,100 | 5,100 | 4,920 | 4,990 | 382 | 49.90 |
| 2009-01-19 | 4,930 | 4,940 | 4,920 | 4,930 | 53 | 49.30 |
| 2009-01-16 | 5,100 | 5,100 | 4,960 | 4,970 | 95 | 49.70 |
| 2009-01-15 | 4,930 | 5,050 | 4,930 | 5,010 | 167 | 50.10 |
| 2009-01-14 | 5,000 | 5,010 | 5,000 | 5,010 | 32 | 50.10 |
| 2009-01-13 | 4,870 | 5,190 | 4,870 | 5,010 | 489 | 50.10 |
| 2009-01-09 | 5,050 | 5,070 | 4,900 | 4,920 | 416 | 49.20 |
| 2009-01-08 | 5,060 | 5,110 | 5,000 | 5,100 | 207 | 51 |
| 2009-01-07 | 5,150 | 5,160 | 5,100 | 5,110 | 68 | 51.10 |
| 2009-01-06 | 5,160 | 5,160 | 5,150 | 5,150 | 149 | 51.50 |
| 2009-01-05 | 5,190 | 5,200 | 5,050 | 5,160 | 112 | 51.60 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株