7717 (株)ブイ・テクノロジー 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 | 619,000 | 630,000 | 604,000 | 630,000 | 1,181 | 3,150 |
| 2009-12-29 | 631,000 | 642,000 | 616,000 | 619,000 | 2,614 | 3,095 |
| 2009-12-28 | 607,000 | 630,000 | 605,000 | 630,000 | 3,314 | 3,150 |
| 2009-12-25 | 588,000 | 596,000 | 573,000 | 578,000 | 1,047 | 2,890 |
| 2009-12-24 | 602,000 | 608,000 | 587,000 | 592,000 | 1,094 | 2,960 |
| 2009-12-22 | 605,000 | 612,000 | 594,000 | 599,000 | 1,674 | 2,995 |
| 2009-12-21 | 588,000 | 606,000 | 579,000 | 598,000 | 2,389 | 2,990 |
| 2009-12-18 | 555,000 | 588,000 | 555,000 | 588,000 | 2,466 | 2,940 |
| 2009-12-17 | 529,000 | 557,000 | 524,000 | 554,000 | 2,411 | 2,770 |
| 2009-12-16 | 542,000 | 549,000 | 520,000 | 526,000 | 1,796 | 2,630 |
| 2009-12-15 | 528,000 | 547,000 | 518,000 | 540,000 | 2,460 | 2,700 |
| 2009-12-14 | 550,000 | 557,000 | 529,000 | 537,000 | 1,704 | 2,685 |
| 2009-12-11 | 585,000 | 594,000 | 546,000 | 558,000 | 2,660 | 2,790 |
| 2009-12-10 | 577,000 | 595,000 | 574,000 | 589,000 | 1,267 | 2,945 |
| 2009-12-09 | 595,000 | 601,000 | 581,000 | 581,000 | 1,377 | 2,905 |
| 2009-12-08 | 586,000 | 606,000 | 581,000 | 593,000 | 1,378 | 2,965 |
| 2009-12-07 | 622,000 | 626,000 | 585,000 | 592,000 | 1,432 | 2,960 |
| 2009-12-04 | 601,000 | 620,000 | 589,000 | 615,000 | 1,768 | 3,075 |
| 2009-12-03 | 620,000 | 622,000 | 595,000 | 597,000 | 1,881 | 2,985 |
| 2009-12-02 | 632,000 | 638,000 | 608,000 | 620,000 | 1,424 | 3,100 |
| 2009-12-01 | 616,000 | 634,000 | 615,000 | 632,000 | 1,718 | 3,160 |
| 2009-11-30 | 623,000 | 626,000 | 610,000 | 625,000 | 1,415 | 3,125 |
| 2009-11-27 | 575,000 | 613,000 | 572,000 | 604,000 | 2,730 | 3,020 |
| 2009-11-26 | 567,000 | 591,000 | 562,000 | 584,000 | 2,212 | 2,920 |
| 2009-11-25 | 548,000 | 576,000 | 544,000 | 573,000 | 2,677 | 2,865 |
| 2009-11-24 | 573,000 | 579,000 | 539,000 | 544,000 | 1,631 | 2,720 |
| 2009-11-20 | 529,000 | 575,000 | 528,000 | 570,000 | 3,438 | 2,850 |
| 2009-11-19 | 509,000 | 546,000 | 473,000 | 539,000 | 3,587 | 2,695 |
| 2009-11-18 | 496,000 | 515,000 | 449,000 | 496,000 | 3,808 | 2,480 |
| 2009-11-17 | 530,000 | 552,000 | 496,000 | 506,000 | 2,026 | 2,530 |
| 2009-11-16 | 573,000 | 575,000 | 531,000 | 537,000 | 1,735 | 2,685 |
| 2009-11-13 | 581,000 | 592,000 | 570,000 | 581,000 | 1,089 | 2,905 |
| 2009-11-12 | 600,000 | 606,000 | 566,000 | 572,000 | 1,359 | 2,860 |
| 2009-11-11 | 630,000 | 632,000 | 601,000 | 604,000 | 941 | 3,020 |
| 2009-11-10 | 645,000 | 649,000 | 631,000 | 635,000 | 544 | 3,175 |
| 2009-11-09 | 635,000 | 645,000 | 628,000 | 635,000 | 526 | 3,175 |
| 2009-11-06 | 656,000 | 664,000 | 633,000 | 639,000 | 831 | 3,195 |
| 2009-11-05 | 659,000 | 667,000 | 644,000 | 660,000 | 528 | 3,300 |
| 2009-11-04 | 665,000 | 669,000 | 657,000 | 663,000 | 517 | 3,315 |
| 2009-11-02 | 656,000 | 666,000 | 655,000 | 662,000 | 614 | 3,310 |
| 2009-10-30 | 672,000 | 679,000 | 667,000 | 676,000 | 705 | 3,380 |
| 2009-10-29 | 647,000 | 669,000 | 639,000 | 667,000 | 961 | 3,335 |
| 2009-10-28 | 678,000 | 693,000 | 655,000 | 655,000 | 2,665 | 3,275 |
| 2009-10-27 | 662,000 | 688,000 | 662,000 | 679,000 | 2,337 | 3,395 |
| 2009-10-26 | 661,000 | 669,000 | 654,000 | 656,000 | 534 | 3,280 |
| 2009-10-23 | 673,000 | 675,000 | 659,000 | 665,000 | 712 | 3,325 |
| 2009-10-22 | 675,000 | 680,000 | 663,000 | 668,000 | 1,556 | 3,340 |
| 2009-10-21 | 647,000 | 661,000 | 641,000 | 658,000 | 870 | 3,290 |
| 2009-10-20 | 658,000 | 659,000 | 637,000 | 646,000 | 602 | 3,230 |
| 2009-10-19 | 638,000 | 658,000 | 632,000 | 652,000 | 662 | 3,260 |
| 2009-10-16 | 655,000 | 663,000 | 632,000 | 641,000 | 1,012 | 3,205 |
| 2009-10-15 | 677,000 | 681,000 | 653,000 | 659,000 | 1,232 | 3,295 |
| 2009-10-14 | 686,000 | 694,000 | 663,000 | 663,000 | 3,520 | 3,315 |
| 2009-10-13 | 640,000 | 650,000 | 636,000 | 640,000 | 596 | 3,200 |
| 2009-10-09 | 627,000 | 645,000 | 625,000 | 634,000 | 1,068 | 3,170 |
| 2009-10-08 | 633,000 | 641,000 | 615,000 | 625,000 | 876 | 3,125 |
| 2009-10-07 | 619,000 | 642,000 | 605,000 | 637,000 | 1,240 | 3,185 |
| 2009-10-06 | 607,000 | 615,000 | 579,000 | 605,000 | 1,193 | 3,025 |
| 2009-10-05 | 633,000 | 647,000 | 594,000 | 597,000 | 1,102 | 2,985 |
| 2009-10-02 | 626,000 | 651,000 | 616,000 | 623,000 | 1,076 | 3,115 |
| 2009-10-01 | 680,000 | 689,000 | 643,000 | 646,000 | 1,337 | 3,230 |
| 2009-09-30 | 640,000 | 688,000 | 632,000 | 688,000 | 2,299 | 3,440 |
| 2009-09-29 | 626,000 | 632,000 | 617,000 | 630,000 | 544 | 3,150 |
| 2009-09-28 | 623,000 | 638,000 | 606,000 | 607,000 | 792 | 3,035 |
| 2009-09-25 | 654,000 | 665,000 | 645,000 | 653,000 | 1,043 | 3,265 |
| 2009-09-24 | 626,000 | 652,000 | 613,000 | 652,000 | 724 | 3,260 |
| 2009-09-18 | 635,000 | 638,000 | 603,000 | 619,000 | 781 | 3,095 |
| 2009-09-17 | 673,000 | 679,000 | 632,000 | 644,000 | 1,120 | 3,220 |
| 2009-09-16 | 630,000 | 658,000 | 625,000 | 653,000 | 1,605 | 3,265 |
| 2009-09-15 | 603,000 | 615,000 | 574,000 | 615,000 | 752 | 3,075 |
| 2009-09-14 | 629,000 | 648,000 | 605,000 | 608,000 | 553 | 3,040 |
| 2009-09-11 | 640,000 | 663,000 | 625,000 | 636,000 | 1,412 | 3,180 |
| 2009-09-10 | 585,000 | 645,000 | 585,000 | 641,000 | 2,391 | 3,205 |
| 2009-09-09 | 534,000 | 580,000 | 526,000 | 580,000 | 1,045 | 2,900 |
| 2009-09-08 | 519,000 | 544,000 | 518,000 | 536,000 | 489 | 2,680 |
| 2009-09-07 | 544,000 | 550,000 | 523,000 | 529,000 | 484 | 2,645 |
| 2009-09-04 | 574,000 | 577,000 | 539,000 | 547,000 | 597 | 2,735 |
| 2009-09-03 | 580,000 | 585,000 | 567,000 | 568,000 | 431 | 2,840 |
| 2009-09-02 | 586,000 | 588,000 | 578,000 | 580,000 | 396 | 2,900 |
| 2009-09-01 | 583,000 | 602,000 | 575,000 | 596,000 | 400 | 2,980 |
| 2009-08-31 | 605,000 | 613,000 | 582,000 | 592,000 | 354 | 2,960 |
| 2009-08-28 | 603,000 | 605,000 | 589,000 | 595,000 | 404 | 2,975 |
| 2009-08-27 | 630,000 | 631,000 | 604,000 | 608,000 | 549 | 3,040 |
| 2009-08-26 | 640,000 | 646,000 | 632,000 | 634,000 | 752 | 3,170 |
| 2009-08-25 | 595,000 | 625,000 | 595,000 | 624,000 | 1,137 | 3,120 |
| 2009-08-24 | 585,000 | 595,000 | 585,000 | 595,000 | 535 | 2,975 |
| 2009-08-21 | 573,000 | 607,000 | 569,000 | 573,000 | 1,357 | 2,865 |
| 2009-08-20 | 613,000 | 614,000 | 584,000 | 588,000 | 815 | 2,940 |
| 2009-08-19 | 630,000 | 635,000 | 613,000 | 613,000 | 486 | 3,065 |
| 2009-08-18 | 620,000 | 639,000 | 610,000 | 636,000 | 651 | 3,180 |
| 2009-08-17 | 659,000 | 659,000 | 610,000 | 622,000 | 1,134 | 3,110 |
| 2009-08-14 | 675,000 | 683,000 | 650,000 | 655,000 | 1,368 | 3,275 |
| 2009-08-13 | 676,000 | 690,000 | 674,000 | 688,000 | 1,083 | 3,440 |
| 2009-08-12 | 670,000 | 680,000 | 666,000 | 674,000 | 473 | 3,370 |
| 2009-08-11 | 684,000 | 686,000 | 671,000 | 679,000 | 634 | 3,395 |
| 2009-08-10 | 678,000 | 687,000 | 664,000 | 683,000 | 1,014 | 3,415 |
| 2009-08-07 | 633,000 | 673,000 | 631,000 | 668,000 | 1,216 | 3,340 |
| 2009-08-06 | 638,000 | 638,000 | 623,000 | 623,000 | 446 | 3,115 |
| 2009-08-05 | 655,000 | 659,000 | 640,000 | 641,000 | 726 | 3,205 |
| 2009-08-04 | 674,000 | 675,000 | 655,000 | 660,000 | 623 | 3,300 |
| 2009-08-03 | 677,000 | 677,000 | 662,000 | 675,000 | 504 | 3,375 |
| 2009-07-31 | 678,000 | 680,000 | 656,000 | 658,000 | 704 | 3,290 |
| 2009-07-30 | 679,000 | 682,000 | 667,000 | 672,000 | 640 | 3,360 |
| 2009-07-29 | 659,000 | 683,000 | 641,000 | 666,000 | 1,194 | 3,330 |
| 2009-07-28 | 700,000 | 707,000 | 662,000 | 664,000 | 1,328 | 3,320 |
| 2009-07-27 | 719,000 | 723,000 | 691,000 | 700,000 | 1,580 | 3,500 |
| 2009-07-24 | 698,000 | 699,000 | 680,000 | 699,000 | 1,161 | 3,495 |
| 2009-07-23 | 698,000 | 709,000 | 675,000 | 675,000 | 1,750 | 3,375 |
| 2009-07-22 | 673,000 | 720,000 | 671,000 | 698,000 | 4,581 | 3,490 |
| 2009-07-21 | 640,000 | 682,000 | 631,000 | 678,000 | 2,840 | 3,390 |
| 2009-07-17 | 620,000 | 632,000 | 606,000 | 625,000 | 1,313 | 3,125 |
| 2009-07-16 | 640,000 | 643,000 | 606,000 | 610,000 | 1,323 | 3,050 |
| 2009-07-15 | 576,000 | 617,000 | 576,000 | 610,000 | 1,862 | 3,050 |
| 2009-07-14 | 555,000 | 574,000 | 537,000 | 568,000 | 1,222 | 2,840 |
| 2009-07-13 | 618,000 | 625,000 | 515,000 | 515,000 | 2,506 | 2,575 |
| 2009-07-10 | 600,000 | 647,000 | 600,000 | 612,000 | 1,733 | 3,060 |
| 2009-07-09 | 627,000 | 643,000 | 607,000 | 607,000 | 1,216 | 3,035 |
| 2009-07-08 | 638,000 | 654,000 | 603,000 | 642,000 | 1,668 | 3,210 |
| 2009-07-07 | 680,000 | 687,000 | 642,000 | 642,000 | 1,670 | 3,210 |
| 2009-07-06 | 661,000 | 696,000 | 658,000 | 680,000 | 3,159 | 3,400 |
| 2009-07-03 | 615,000 | 667,000 | 612,000 | 666,000 | 2,479 | 3,330 |
| 2009-07-02 | 650,000 | 655,000 | 612,000 | 635,000 | 1,862 | 3,175 |
| 2009-07-01 | 631,000 | 664,000 | 608,000 | 649,000 | 5,568 | 3,245 |
| 2009-06-30 | 615,000 | 652,000 | 571,000 | 598,000 | 5,926 | 2,990 |
| 2009-06-29 | 513,000 | 608,000 | 507,000 | 597,000 | 8,335 | 2,985 |
| 2009-06-26 | 480,000 | 509,000 | 475,000 | 509,000 | 3,820 | 2,545 |
| 2009-06-25 | 478,000 | 482,000 | 465,000 | 475,000 | 1,025 | 2,375 |
| 2009-06-24 | 484,000 | 496,000 | 461,000 | 474,000 | 2,942 | 2,370 |
| 2009-06-23 | 455,000 | 480,000 | 446,000 | 474,000 | 2,263 | 2,370 |
| 2009-06-22 | 458,000 | 468,000 | 447,000 | 460,000 | 1,068 | 2,300 |
| 2009-06-19 | 471,000 | 481,000 | 443,000 | 449,000 | 1,532 | 2,245 |
| 2009-06-18 | 450,000 | 486,000 | 440,000 | 466,000 | 3,120 | 2,330 |
| 2009-06-17 | 398,000 | 450,000 | 398,000 | 450,000 | 3,053 | 2,250 |
| 2009-06-16 | 410,000 | 417,000 | 399,000 | 400,000 | 793 | 2,000 |
| 2009-06-15 | 430,000 | 437,000 | 404,000 | 420,000 | 1,316 | 2,100 |
| 2009-06-12 | 445,000 | 450,000 | 422,000 | 435,000 | 2,428 | 2,175 |
| 2009-06-11 | 401,000 | 442,000 | 394,000 | 440,000 | 4,564 | 2,200 |
| 2009-06-10 | 382,000 | 414,000 | 381,000 | 392,000 | 2,326 | 1,960 |
| 2009-06-09 | 414,000 | 417,000 | 373,000 | 374,000 | 2,551 | 1,870 |
| 2009-06-08 | 431,000 | 435,000 | 416,000 | 418,000 | 982 | 2,090 |
| 2009-06-05 | 436,000 | 439,000 | 420,000 | 426,000 | 1,281 | 2,130 |
| 2009-06-04 | 454,000 | 455,000 | 431,000 | 431,000 | 947 | 2,155 |
| 2009-06-03 | 454,000 | 464,000 | 442,000 | 450,000 | 1,073 | 2,250 |
| 2009-06-02 | 454,000 | 470,000 | 438,000 | 452,000 | 1,443 | 2,260 |
| 2009-06-01 | 464,000 | 474,000 | 446,000 | 447,000 | 1,063 | 2,235 |
| 2009-05-29 | 470,000 | 487,000 | 443,000 | 469,000 | 2,383 | 2,345 |
| 2009-05-28 | 437,000 | 465,000 | 403,000 | 460,000 | 7,052 | 2,300 |
| 2009-05-27 | 510,000 | 515,000 | 447,000 | 447,000 | 3,683 | 2,235 |
| 2009-05-26 | 487,000 | 515,000 | 487,000 | 497,000 | 3,073 | 2,485 |
| 2009-05-25 | 472,000 | 531,000 | 470,000 | 490,000 | 5,989 | 2,450 |
| 2009-05-22 | 460,000 | 482,000 | 454,000 | 482,000 | 5,162 | 2,410 |
| 2009-05-21 | 386,000 | 435,000 | 381,000 | 435,000 | 5,816 | 2,175 |
| 2009-05-20 | 390,000 | 396,000 | 380,000 | 385,000 | 1,239 | 1,925 |
| 2009-05-19 | 390,000 | 397,000 | 383,000 | 389,000 | 1,375 | 1,945 |
| 2009-05-18 | 383,000 | 388,000 | 355,000 | 380,000 | 1,650 | 1,900 |
| 2009-05-15 | 390,000 | 404,000 | 365,000 | 371,000 | 2,828 | 1,855 |
| 2009-05-14 | 370,000 | 420,000 | 358,000 | 360,000 | 3,814 | 1,800 |
| 2009-05-13 | 380,000 | 420,000 | 374,000 | 400,000 | 6,020 | 2,000 |
| 2009-05-12 | 319,000 | 372,000 | 310,000 | 370,000 | 4,407 | 1,850 |
| 2009-05-11 | 307,000 | 330,000 | 285,200 | 324,000 | 4,712 | 1,620 |
| 2009-05-08 | 269,100 | 292,000 | 268,100 | 290,000 | 5,106 | 1,450 |
| 2009-05-07 | 232,300 | 266,800 | 229,000 | 257,100 | 3,867 | 1,285.50 |
| 2009-05-01 | 227,100 | 233,000 | 220,000 | 228,200 | 601 | 1,141 |
| 2009-04-30 | 229,000 | 233,700 | 219,000 | 227,100 | 931 | 1,135.50 |
| 2009-04-28 | 238,100 | 242,400 | 211,000 | 219,000 | 2,351 | 1,095 |
| 2009-04-27 | 240,000 | 268,000 | 220,000 | 238,100 | 6,911 | 1,190.50 |
| 2009-04-24 | 226,900 | 238,600 | 216,000 | 228,000 | 8,157 | 1,140 |
| 2009-04-23 | 185,300 | 209,300 | 182,000 | 209,300 | 6,338 | 1,046.50 |
| 2009-04-22 | 170,900 | 179,300 | 166,200 | 179,300 | 2,934 | 896.50 |
| 2009-04-21 | 165,100 | 175,500 | 163,400 | 171,200 | 2,242 | 856 |
| 2009-04-20 | 165,500 | 170,000 | 160,900 | 170,000 | 2,485 | 850 |
| 2009-04-17 | 154,500 | 165,000 | 151,000 | 165,000 | 2,034 | 825 |
| 2009-04-16 | 155,000 | 158,300 | 150,200 | 153,700 | 1,658 | 768.50 |
| 2009-04-15 | 145,700 | 158,000 | 144,600 | 156,200 | 3,516 | 781 |
| 2009-04-14 | 145,000 | 146,400 | 142,000 | 144,500 | 593 | 722.50 |
| 2009-04-13 | 145,800 | 148,700 | 143,000 | 144,600 | 824 | 723 |
| 2009-04-10 | 145,300 | 148,900 | 140,000 | 143,800 | 1,801 | 719 |
| 2009-04-09 | 131,500 | 146,100 | 131,500 | 144,900 | 3,071 | 724.50 |
| 2009-04-08 | 140,100 | 140,100 | 131,300 | 131,300 | 1,408 | 656.50 |
| 2009-04-07 | 143,000 | 143,100 | 140,000 | 140,100 | 713 | 700.50 |
| 2009-04-06 | 142,500 | 145,400 | 140,000 | 142,400 | 1,035 | 712 |
| 2009-04-03 | 145,000 | 146,500 | 139,300 | 141,100 | 1,391 | 705.50 |
| 2009-04-02 | 138,500 | 147,500 | 138,100 | 142,000 | 2,959 | 710 |
| 2009-04-01 | 137,000 | 138,300 | 134,100 | 136,500 | 605 | 682.50 |
| 2009-03-31 | 137,500 | 139,400 | 134,100 | 135,300 | 1,083 | 676.50 |
| 2009-03-30 | 141,500 | 145,000 | 135,000 | 135,500 | 2,111 | 677.50 |
| 2009-03-27 | 139,600 | 142,000 | 134,400 | 139,700 | 1,273 | 698.50 |
| 2009-03-26 | 132,700 | 138,400 | 132,700 | 137,600 | 1,285 | 688 |
| 2009-03-25 | 136,000 | 143,700 | 132,200 | 135,400 | 3,028 | 677 |
| 2009-03-24 | 138,600 | 141,900 | 132,000 | 134,700 | 1,993 | 673.50 |
| 2009-03-23 | 133,200 | 139,000 | 130,500 | 137,200 | 1,500 | 686 |
| 2009-03-19 | 136,300 | 138,500 | 130,700 | 131,200 | 1,533 | 656 |
| 2009-03-18 | 145,100 | 148,400 | 138,000 | 140,100 | 1,545 | 700.50 |
| 2009-03-17 | 146,800 | 146,800 | 141,000 | 143,100 | 1,835 | 715.50 |
| 2009-03-16 | 136,900 | 146,600 | 136,900 | 144,800 | 2,686 | 724 |
| 2009-03-13 | 130,500 | 139,400 | 130,200 | 136,100 | 3,642 | 680.50 |
| 2009-03-12 | 125,000 | 131,500 | 124,300 | 128,600 | 2,388 | 643 |
| 2009-03-11 | 119,000 | 128,000 | 118,100 | 128,000 | 3,155 | 640 |
| 2009-03-10 | 114,100 | 118,900 | 114,100 | 117,900 | 1,499 | 589.50 |
| 2009-03-09 | 109,900 | 115,200 | 109,000 | 113,900 | 1,369 | 569.50 |
| 2009-03-06 | 112,000 | 114,000 | 110,100 | 110,500 | 939 | 552.50 |
| 2009-03-05 | 119,900 | 122,000 | 114,300 | 115,100 | 2,147 | 575.50 |
| 2009-03-04 | 110,000 | 118,000 | 109,200 | 118,000 | 1,321 | 590 |
| 2009-03-03 | 107,200 | 112,500 | 106,100 | 111,200 | 1,325 | 556 |
| 2009-03-02 | 120,500 | 121,900 | 110,700 | 110,800 | 1,395 | 554 |
| 2009-02-27 | 119,600 | 123,400 | 116,200 | 118,500 | 2,539 | 592.50 |
| 2009-02-26 | 110,200 | 125,000 | 110,000 | 118,000 | 3,828 | 590 |
| 2009-02-25 | 113,300 | 114,500 | 107,200 | 111,800 | 2,744 | 559 |
| 2009-02-24 | 107,300 | 113,100 | 107,300 | 110,400 | 1,721 | 552 |
| 2009-02-23 | 111,000 | 114,700 | 105,800 | 113,300 | 2,314 | 566.50 |
| 2009-02-20 | 125,200 | 125,200 | 112,100 | 113,000 | 3,132 | 565 |
| 2009-02-19 | 131,100 | 134,000 | 122,100 | 124,400 | 2,556 | 622 |
| 2009-02-18 | 129,200 | 134,400 | 127,100 | 133,100 | 1,847 | 665.50 |
| 2009-02-17 | 133,000 | 136,000 | 130,700 | 131,200 | 1,874 | 656 |
| 2009-02-16 | 140,000 | 142,800 | 134,300 | 137,000 | 2,227 | 685 |
| 2009-02-13 | 148,500 | 148,500 | 137,600 | 139,300 | 2,691 | 696.50 |
| 2009-02-12 | 154,500 | 157,500 | 145,200 | 146,500 | 7,445 | 732.50 |
| 2009-02-10 | 133,900 | 153,000 | 128,000 | 153,000 | 9,580 | 765 |
| 2009-02-09 | 146,700 | 147,000 | 130,000 | 133,000 | 3,010 | 665 |
| 2009-02-06 | 158,000 | 160,500 | 143,100 | 149,000 | 2,861 | 745 |
| 2009-02-05 | 163,400 | 165,200 | 155,300 | 156,000 | 2,239 | 780 |
| 2009-02-04 | 160,400 | 164,400 | 157,200 | 160,900 | 2,501 | 804.50 |
| 2009-02-03 | 156,500 | 162,800 | 155,300 | 158,100 | 2,825 | 790.50 |
| 2009-02-02 | 154,800 | 158,500 | 150,100 | 153,500 | 2,421 | 767.50 |
| 2009-01-30 | 156,500 | 157,900 | 151,200 | 151,800 | 1,829 | 759 |
| 2009-01-29 | 161,700 | 164,100 | 155,500 | 159,000 | 1,999 | 795 |
| 2009-01-28 | 159,000 | 161,500 | 153,000 | 157,900 | 1,950 | 789.50 |
| 2009-01-27 | 149,500 | 164,500 | 149,500 | 161,100 | 2,943 | 805.50 |
| 2009-01-26 | 158,700 | 161,300 | 149,400 | 152,500 | 2,695 | 762.50 |
| 2009-01-23 | 163,000 | 168,600 | 158,600 | 158,600 | 3,646 | 793 |
| 2009-01-22 | 168,500 | 170,500 | 152,100 | 161,200 | 5,003 | 806 |
| 2009-01-21 | 169,100 | 174,500 | 167,800 | 169,500 | 3,172 | 847.50 |
| 2009-01-20 | 170,000 | 179,900 | 168,400 | 175,100 | 5,006 | 875.50 |
| 2009-01-19 | 171,000 | 176,400 | 166,100 | 173,000 | 4,982 | 865 |
| 2009-01-16 | 156,300 | 173,000 | 155,200 | 173,000 | 7,905 | 865 |
| 2009-01-15 | 147,000 | 154,300 | 146,900 | 152,800 | 3,195 | 764 |
| 2009-01-14 | 145,000 | 154,700 | 142,000 | 153,000 | 3,674 | 765 |
| 2009-01-13 | 149,200 | 151,300 | 138,500 | 140,200 | 2,953 | 701 |
| 2009-01-09 | 156,000 | 158,000 | 151,500 | 154,700 | 2,390 | 773.50 |
| 2009-01-08 | 151,000 | 156,000 | 147,200 | 152,600 | 3,410 | 763 |
| 2009-01-07 | 156,700 | 161,300 | 147,800 | 152,000 | 6,972 | 760 |
| 2009-01-06 | 130,600 | 146,700 | 129,100 | 146,700 | 3,900 | 733.50 |
| 2009-01-05 | 127,000 | 129,000 | 121,800 | 126,700 | 646 | 633.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
