7774 (株)ジャパン・ティッシュエンジニアリング 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 | 55,700 | 56,000 | 55,500 | 56,000 | 51 | 280 |
| 2009-12-29 | 56,700 | 56,800 | 55,800 | 56,400 | 90 | 282 |
| 2009-12-28 | 55,500 | 57,000 | 55,400 | 56,500 | 75 | 282.50 |
| 2009-12-25 | 56,100 | 56,500 | 55,200 | 56,300 | 217 | 281.50 |
| 2009-12-24 | 55,800 | 56,600 | 55,700 | 56,600 | 172 | 283 |
| 2009-12-22 | 56,000 | 56,200 | 55,300 | 55,900 | 124 | 279.50 |
| 2009-12-21 | 55,200 | 56,400 | 55,200 | 55,700 | 119 | 278.50 |
| 2009-12-18 | 55,900 | 56,800 | 55,100 | 56,500 | 146 | 282.50 |
| 2009-12-17 | 56,800 | 56,900 | 56,000 | 56,700 | 107 | 283.50 |
| 2009-12-16 | 55,500 | 57,200 | 55,500 | 57,000 | 119 | 285 |
| 2009-12-15 | 55,700 | 57,500 | 55,700 | 56,200 | 58 | 281 |
| 2009-12-14 | 56,600 | 57,800 | 56,100 | 56,500 | 73 | 282.50 |
| 2009-12-11 | 58,000 | 58,000 | 55,600 | 56,400 | 100 | 282 |
| 2009-12-10 | 56,500 | 57,000 | 55,600 | 55,700 | 69 | 278.50 |
| 2009-12-09 | 58,900 | 58,900 | 55,500 | 55,500 | 162 | 277.50 |
| 2009-12-08 | 60,200 | 61,300 | 58,200 | 58,600 | 155 | 293 |
| 2009-12-07 | 58,900 | 61,000 | 58,100 | 60,000 | 205 | 300 |
| 2009-12-04 | 58,600 | 59,000 | 58,000 | 58,700 | 132 | 293.50 |
| 2009-12-03 | 58,100 | 58,700 | 57,000 | 58,200 | 210 | 291 |
| 2009-12-02 | 54,300 | 59,400 | 54,200 | 59,100 | 146 | 295.50 |
| 2009-12-01 | 53,600 | 55,400 | 52,100 | 55,100 | 63 | 275.50 |
| 2009-11-30 | 52,500 | 53,600 | 52,500 | 53,500 | 75 | 267.50 |
| 2009-11-27 | 53,500 | 55,000 | 53,100 | 53,500 | 102 | 267.50 |
| 2009-11-26 | 55,000 | 56,000 | 53,200 | 55,400 | 73 | 277 |
| 2009-11-25 | 55,500 | 55,500 | 53,000 | 54,100 | 84 | 270.50 |
| 2009-11-24 | 57,500 | 57,500 | 54,900 | 55,000 | 151 | 275 |
| 2009-11-20 | 56,100 | 57,500 | 55,100 | 57,500 | 160 | 287.50 |
| 2009-11-19 | 53,400 | 57,400 | 51,100 | 57,400 | 201 | 287 |
| 2009-11-18 | 51,000 | 53,000 | 50,000 | 52,400 | 280 | 262 |
| 2009-11-17 | 54,500 | 54,900 | 51,700 | 52,000 | 374 | 260 |
| 2009-11-16 | 58,500 | 58,500 | 52,700 | 53,000 | 490 | 265 |
| 2009-11-13 | 56,500 | 57,600 | 55,500 | 57,600 | 492 | 288 |
| 2009-11-12 | 60,000 | 61,000 | 57,500 | 57,800 | 430 | 289 |
| 2009-11-11 | 61,000 | 62,000 | 60,600 | 60,600 | 194 | 303 |
| 2009-11-10 | 64,600 | 65,200 | 62,700 | 62,700 | 176 | 313.50 |
| 2009-11-09 | 64,800 | 65,800 | 64,000 | 64,100 | 206 | 320.50 |
| 2009-11-06 | 65,100 | 66,600 | 64,400 | 65,800 | 289 | 329 |
| 2009-11-05 | 66,800 | 67,000 | 65,200 | 65,400 | 527 | 327 |
| 2009-11-04 | 68,000 | 68,900 | 66,100 | 67,000 | 344 | 335 |
| 2009-11-02 | 69,300 | 69,500 | 68,200 | 68,200 | 200 | 341 |
| 2009-10-30 | 70,200 | 70,200 | 68,800 | 69,500 | 139 | 347.50 |
| 2009-10-29 | 68,600 | 69,500 | 68,400 | 69,200 | 186 | 346 |
| 2009-10-28 | 70,800 | 70,900 | 69,500 | 69,600 | 118 | 348 |
| 2009-10-27 | 71,000 | 71,000 | 69,100 | 69,700 | 221 | 348.50 |
| 2009-10-26 | 70,700 | 73,600 | 69,900 | 70,600 | 387 | 353 |
| 2009-10-23 | 75,000 | 77,000 | 71,900 | 71,900 | 833 | 359.50 |
| 2009-10-22 | 69,500 | 74,300 | 69,400 | 74,300 | 734 | 371.50 |
| 2009-10-21 | 69,600 | 70,000 | 68,600 | 69,300 | 296 | 346.50 |
| 2009-10-20 | 70,300 | 70,300 | 69,300 | 70,000 | 115 | 350 |
| 2009-10-19 | 70,900 | 70,900 | 68,100 | 69,200 | 235 | 346 |
| 2009-10-16 | 71,100 | 71,600 | 69,500 | 70,000 | 239 | 350 |
| 2009-10-15 | 72,700 | 73,400 | 70,500 | 70,900 | 147 | 354.50 |
| 2009-10-14 | 73,500 | 73,500 | 72,200 | 72,700 | 130 | 363.50 |
| 2009-10-13 | 73,000 | 73,700 | 72,200 | 73,600 | 77 | 368 |
| 2009-10-09 | 75,500 | 75,500 | 72,500 | 74,000 | 213 | 370 |
| 2009-10-08 | 75,500 | 75,500 | 72,400 | 74,500 | 119 | 372.50 |
| 2009-10-07 | 71,800 | 76,200 | 71,500 | 75,000 | 280 | 375 |
| 2009-10-06 | 71,000 | 71,500 | 69,400 | 71,500 | 164 | 357.50 |
| 2009-10-05 | 69,900 | 70,000 | 68,900 | 70,000 | 222 | 350 |
| 2009-10-02 | 70,400 | 70,500 | 68,100 | 68,900 | 388 | 344.50 |
| 2009-10-01 | 71,100 | 72,200 | 70,700 | 71,900 | 188 | 359.50 |
| 2009-09-30 | 73,200 | 74,100 | 71,800 | 72,500 | 311 | 362.50 |
| 2009-09-29 | 71,200 | 74,200 | 71,200 | 74,200 | 189 | 371 |
| 2009-09-28 | 73,800 | 73,800 | 71,500 | 71,900 | 281 | 359.50 |
| 2009-09-25 | 75,200 | 76,700 | 74,200 | 74,500 | 521 | 372.50 |
| 2009-09-24 | 78,900 | 78,900 | 74,100 | 77,200 | 577 | 386 |
| 2009-09-18 | 81,500 | 83,000 | 78,000 | 79,100 | 587 | 395.50 |
| 2009-09-17 | 83,300 | 85,000 | 81,600 | 82,500 | 308 | 412.50 |
| 2009-09-16 | 81,100 | 83,600 | 80,000 | 82,300 | 344 | 411.50 |
| 2009-09-15 | 85,900 | 86,500 | 81,500 | 82,100 | 591 | 410.50 |
| 2009-09-14 | 88,000 | 88,000 | 85,000 | 85,000 | 385 | 425 |
| 2009-09-11 | 86,700 | 87,000 | 86,000 | 86,400 | 237 | 432 |
| 2009-09-10 | 86,000 | 87,800 | 85,600 | 86,600 | 427 | 433 |
| 2009-09-09 | 85,900 | 86,100 | 84,500 | 85,700 | 213 | 428.50 |
| 2009-09-08 | 86,000 | 86,000 | 83,700 | 85,700 | 257 | 428.50 |
| 2009-09-07 | 86,400 | 87,800 | 85,600 | 85,800 | 326 | 429 |
| 2009-09-04 | 89,000 | 89,900 | 86,000 | 87,100 | 678 | 435.50 |
| 2009-09-03 | 85,200 | 90,000 | 85,200 | 88,900 | 995 | 444.50 |
| 2009-09-02 | 85,700 | 85,800 | 84,600 | 85,600 | 306 | 428 |
| 2009-09-01 | 87,000 | 88,000 | 86,200 | 87,000 | 311 | 435 |
| 2009-08-31 | 89,000 | 89,000 | 85,600 | 88,900 | 493 | 444.50 |
| 2009-08-28 | 89,500 | 91,300 | 87,000 | 88,600 | 721 | 443 |
| 2009-08-27 | 89,300 | 89,900 | 86,600 | 88,600 | 1,415 | 443 |
| 2009-08-26 | 96,300 | 98,000 | 88,200 | 90,300 | 5,127 | 451.50 |
| 2009-08-25 | 96,200 | 96,200 | 96,200 | 96,200 | 2,304 | 481 |
| 2009-08-24 | 75,200 | 86,200 | 75,100 | 86,200 | 258 | 431 |
| 2009-08-21 | 76,700 | 77,600 | 75,800 | 76,200 | 257 | 381 |
| 2009-08-20 | 77,400 | 78,600 | 76,800 | 78,000 | 185 | 390 |
| 2009-08-19 | 79,300 | 79,800 | 77,400 | 78,000 | 181 | 390 |
| 2009-08-18 | 77,400 | 80,000 | 77,400 | 79,100 | 282 | 395.50 |
| 2009-08-17 | 78,000 | 80,000 | 77,400 | 77,400 | 243 | 387 |
| 2009-08-14 | 77,500 | 77,500 | 76,100 | 77,400 | 311 | 387 |
| 2009-08-13 | 78,200 | 78,900 | 77,100 | 77,800 | 137 | 389 |
| 2009-08-12 | 79,100 | 79,900 | 77,900 | 78,300 | 228 | 391.50 |
| 2009-08-11 | 79,300 | 79,900 | 79,100 | 79,600 | 75 | 398 |
| 2009-08-10 | 80,100 | 80,500 | 79,200 | 79,400 | 198 | 397 |
| 2009-08-07 | 77,500 | 78,900 | 77,300 | 78,900 | 181 | 394.50 |
| 2009-08-06 | 78,200 | 78,400 | 77,300 | 77,800 | 290 | 389 |
| 2009-08-05 | 79,500 | 79,500 | 78,500 | 79,200 | 114 | 396 |
| 2009-08-04 | 80,800 | 80,900 | 78,500 | 80,000 | 408 | 400 |
| 2009-08-03 | 80,600 | 81,000 | 80,000 | 80,200 | 176 | 401 |
| 2009-07-31 | 80,400 | 81,600 | 79,200 | 80,500 | 616 | 402.50 |
| 2009-07-30 | 82,800 | 82,800 | 80,900 | 82,200 | 204 | 411 |
| 2009-07-29 | 80,900 | 83,500 | 80,900 | 82,100 | 163 | 410.50 |
| 2009-07-28 | 82,700 | 83,000 | 80,600 | 81,900 | 188 | 409.50 |
| 2009-07-27 | 84,200 | 86,000 | 81,500 | 82,700 | 466 | 413.50 |
| 2009-07-24 | 81,100 | 84,400 | 80,100 | 83,700 | 837 | 418.50 |
| 2009-07-23 | 80,700 | 81,000 | 79,100 | 79,500 | 221 | 397.50 |
| 2009-07-22 | 80,000 | 82,200 | 79,700 | 81,500 | 220 | 407.50 |
| 2009-07-21 | 79,100 | 80,700 | 78,200 | 79,900 | 222 | 399.50 |
| 2009-07-17 | 80,000 | 80,000 | 76,000 | 77,200 | 490 | 386 |
| 2009-07-16 | 83,000 | 85,800 | 80,000 | 80,000 | 817 | 400 |
| 2009-07-15 | 78,600 | 82,400 | 78,600 | 82,400 | 472 | 412 |
| 2009-07-14 | 74,200 | 77,000 | 73,500 | 77,000 | 257 | 385 |
| 2009-07-13 | 80,000 | 81,000 | 70,400 | 71,900 | 929 | 359.50 |
| 2009-07-10 | 82,600 | 83,900 | 80,400 | 80,400 | 384 | 402 |
| 2009-07-09 | 83,100 | 84,900 | 81,400 | 83,000 | 376 | 415 |
| 2009-07-08 | 83,300 | 83,500 | 80,400 | 82,000 | 785 | 410 |
| 2009-07-07 | 93,000 | 93,000 | 86,100 | 86,300 | 1,481 | 431.50 |
| 2009-07-06 | 85,000 | 91,900 | 84,000 | 89,100 | 1,654 | 445.50 |
| 2009-07-03 | 80,000 | 85,500 | 80,000 | 84,000 | 916 | 420 |
| 2009-07-02 | 78,000 | 82,900 | 77,400 | 81,000 | 694 | 405 |
| 2009-07-01 | 77,400 | 77,900 | 76,100 | 77,500 | 229 | 387.50 |
| 2009-06-30 | 78,500 | 79,000 | 76,700 | 77,400 | 349 | 387 |
| 2009-06-29 | 76,200 | 80,900 | 76,200 | 78,000 | 681 | 390 |
| 2009-06-26 | 75,100 | 76,000 | 74,500 | 75,400 | 246 | 377 |
| 2009-06-25 | 74,000 | 76,200 | 74,000 | 74,400 | 293 | 372 |
| 2009-06-24 | 75,500 | 78,900 | 73,000 | 73,000 | 695 | 365 |
| 2009-06-23 | 75,100 | 77,800 | 74,100 | 75,000 | 317 | 375 |
| 2009-06-22 | 75,000 | 78,300 | 72,600 | 78,000 | 313 | 390 |
| 2009-06-19 | 76,800 | 80,000 | 74,500 | 77,000 | 254 | 385 |
| 2009-06-18 | 81,000 | 81,600 | 77,500 | 77,500 | 364 | 387.50 |
| 2009-06-17 | 77,200 | 81,200 | 77,000 | 80,100 | 267 | 400.50 |
| 2009-06-16 | 84,000 | 84,000 | 78,000 | 79,000 | 677 | 395 |
| 2009-06-15 | 84,400 | 86,000 | 81,100 | 84,800 | 1,081 | 424 |
| 2009-06-12 | 70,900 | 81,000 | 70,500 | 76,400 | 1,113 | 382 |
| 2009-06-11 | 70,400 | 72,200 | 69,800 | 71,900 | 312 | 359.50 |
| 2009-06-10 | 69,000 | 72,700 | 68,100 | 69,900 | 317 | 349.50 |
| 2009-06-09 | 70,500 | 70,500 | 68,400 | 69,300 | 284 | 346.50 |
| 2009-06-08 | 71,500 | 71,500 | 69,800 | 70,400 | 372 | 352 |
| 2009-06-05 | 71,800 | 72,600 | 70,400 | 71,500 | 281 | 357.50 |
| 2009-06-04 | 74,500 | 75,200 | 71,900 | 72,500 | 1,023 | 362.50 |
| 2009-06-03 | 68,500 | 72,500 | 68,000 | 72,500 | 983 | 362.50 |
| 2009-06-02 | 68,800 | 69,500 | 67,500 | 67,500 | 273 | 337.50 |
| 2009-06-01 | 70,500 | 71,500 | 68,300 | 68,300 | 516 | 341.50 |
| 2009-05-29 | 65,400 | 70,000 | 65,400 | 68,700 | 1,059 | 343.50 |
| 2009-05-28 | 65,700 | 66,700 | 64,000 | 65,000 | 325 | 325 |
| 2009-05-27 | 67,800 | 67,900 | 65,300 | 66,300 | 380 | 331.50 |
| 2009-05-26 | 67,400 | 68,100 | 66,300 | 67,300 | 236 | 336.50 |
| 2009-05-25 | 69,000 | 72,700 | 66,000 | 67,400 | 1,214 | 337 |
| 2009-05-22 | 70,100 | 70,600 | 68,000 | 70,600 | 1,373 | 353 |
| 2009-05-21 | 61,100 | 65,700 | 60,200 | 65,600 | 1,296 | 328 |
| 2009-05-20 | 60,900 | 61,100 | 60,200 | 60,700 | 191 | 303.50 |
| 2009-05-19 | 59,700 | 60,500 | 59,500 | 60,500 | 249 | 302.50 |
| 2009-05-18 | 59,500 | 59,700 | 57,900 | 59,200 | 388 | 296 |
| 2009-05-15 | 59,500 | 60,000 | 58,500 | 59,500 | 187 | 297.50 |
| 2009-05-14 | 60,900 | 60,900 | 58,800 | 59,000 | 209 | 295 |
| 2009-05-13 | 59,600 | 62,000 | 59,000 | 60,400 | 492 | 302 |
| 2009-05-12 | 59,000 | 59,900 | 59,000 | 59,200 | 139 | 296 |
| 2009-05-11 | 59,200 | 59,900 | 58,600 | 59,500 | 269 | 297.50 |
| 2009-05-08 | 60,000 | 60,900 | 59,100 | 59,700 | 199 | 298.50 |
| 2009-05-07 | 61,000 | 61,000 | 59,000 | 60,000 | 216 | 300 |
| 2009-05-01 | 58,500 | 60,000 | 58,200 | 60,000 | 179 | 300 |
| 2009-04-30 | 59,600 | 59,600 | 58,500 | 59,500 | 164 | 297.50 |
| 2009-04-28 | 60,200 | 61,000 | 59,000 | 59,100 | 365 | 295.50 |
| 2009-04-27 | 59,400 | 61,200 | 58,700 | 61,200 | 551 | 306 |
| 2009-04-24 | 59,900 | 59,900 | 58,000 | 58,900 | 262 | 294.50 |
| 2009-04-23 | 59,800 | 59,900 | 58,700 | 59,400 | 313 | 297 |
| 2009-04-22 | 56,200 | 58,300 | 56,100 | 58,300 | 230 | 291.50 |
| 2009-04-21 | 57,200 | 57,700 | 56,000 | 56,800 | 219 | 284 |
| 2009-04-20 | 59,000 | 59,500 | 58,000 | 58,100 | 199 | 290.50 |
| 2009-04-17 | 59,600 | 59,900 | 58,500 | 59,200 | 196 | 296 |
| 2009-04-16 | 61,500 | 62,000 | 59,800 | 59,900 | 218 | 299.50 |
| 2009-04-15 | 59,800 | 61,500 | 59,100 | 61,000 | 227 | 305 |
| 2009-04-14 | 62,600 | 62,600 | 59,100 | 60,400 | 350 | 302 |
| 2009-04-13 | 62,300 | 62,700 | 60,200 | 62,300 | 329 | 311.50 |
| 2009-04-10 | 62,900 | 63,900 | 58,800 | 61,800 | 1,081 | 309 |
| 2009-04-09 | 59,000 | 60,900 | 58,400 | 60,900 | 389 | 304.50 |
| 2009-04-08 | 57,600 | 58,300 | 55,200 | 55,900 | 527 | 279.50 |
| 2009-04-07 | 58,500 | 58,900 | 57,200 | 58,300 | 518 | 291.50 |
| 2009-04-06 | 62,300 | 64,000 | 57,600 | 59,000 | 1,440 | 295 |
| 2009-04-03 | 56,800 | 61,300 | 55,900 | 61,300 | 1,114 | 306.50 |
| 2009-04-02 | 55,400 | 56,700 | 54,900 | 56,300 | 512 | 281.50 |
| 2009-04-01 | 54,700 | 55,700 | 54,600 | 54,900 | 277 | 274.50 |
| 2009-03-31 | 54,400 | 55,800 | 54,300 | 54,900 | 316 | 274.50 |
| 2009-03-30 | 57,800 | 57,800 | 54,300 | 54,400 | 661 | 272 |
| 2009-03-27 | 55,600 | 57,500 | 55,000 | 56,500 | 665 | 282.50 |
| 2009-03-26 | 52,000 | 54,900 | 51,300 | 54,600 | 895 | 273 |
| 2009-03-25 | 54,200 | 54,500 | 52,600 | 53,100 | 953 | 265.50 |
| 2009-03-24 | 56,300 | 57,500 | 54,200 | 54,700 | 559 | 273.50 |
| 2009-03-23 | 54,900 | 57,000 | 54,100 | 56,600 | 585 | 283 |
| 2009-03-19 | 52,500 | 57,000 | 52,400 | 53,400 | 675 | 267 |
| 2009-03-18 | 56,200 | 57,000 | 52,700 | 53,000 | 2,316 | 265 |
| 2009-03-17 | 56,700 | 59,500 | 55,700 | 57,700 | 4,287 | 288.50 |
| 2009-03-16 | 60,700 | 60,700 | 60,700 | 60,700 | 79 | 303.50 |
| 2009-03-13 | 70,000 | 70,700 | 68,100 | 70,700 | 275 | 353.50 |
| 2009-03-12 | 70,000 | 70,500 | 68,000 | 70,000 | 224 | 350 |
| 2009-03-11 | 68,400 | 70,500 | 66,200 | 69,900 | 546 | 349.50 |
| 2009-03-10 | 68,000 | 68,700 | 65,900 | 66,900 | 185 | 334.50 |
| 2009-03-09 | 70,800 | 70,800 | 67,800 | 69,500 | 163 | 347.50 |
| 2009-03-06 | 69,500 | 71,400 | 66,400 | 71,200 | 355 | 356 |
| 2009-03-05 | 70,500 | 72,300 | 69,400 | 70,500 | 248 | 352.50 |
| 2009-03-04 | 73,400 | 73,400 | 69,200 | 70,500 | 442 | 352.50 |
| 2009-03-03 | 77,000 | 77,500 | 73,500 | 75,400 | 285 | 377 |
| 2009-03-02 | 77,400 | 81,500 | 74,300 | 79,900 | 376 | 399.50 |
| 2009-02-27 | 72,300 | 79,000 | 71,200 | 79,000 | 503 | 395 |
| 2009-02-26 | 68,200 | 71,600 | 68,100 | 71,600 | 299 | 358 |
| 2009-02-25 | 66,900 | 68,000 | 65,300 | 68,000 | 308 | 340 |
| 2009-02-24 | 67,900 | 69,000 | 64,300 | 65,900 | 489 | 329.50 |
| 2009-02-23 | 70,800 | 71,200 | 68,900 | 68,900 | 434 | 344.50 |
| 2009-02-20 | 76,100 | 76,100 | 72,800 | 73,800 | 338 | 369 |
| 2009-02-19 | 78,100 | 78,100 | 74,800 | 76,400 | 347 | 382 |
| 2009-02-18 | 73,400 | 78,400 | 72,000 | 78,000 | 633 | 390 |
| 2009-02-17 | 69,300 | 72,900 | 67,300 | 72,400 | 1,777 | 362 |
| 2009-02-16 | 75,800 | 75,800 | 75,800 | 75,800 | 117 | 379 |
| 2009-02-13 | 82,300 | 86,400 | 81,900 | 85,800 | 334 | 429 |
| 2009-02-12 | 82,600 | 84,500 | 82,600 | 83,200 | 242 | 416 |
| 2009-02-10 | 84,000 | 86,400 | 82,600 | 85,600 | 372 | 428 |
| 2009-02-09 | 85,000 | 86,000 | 82,700 | 84,900 | 381 | 424.50 |
| 2009-02-06 | 85,100 | 86,000 | 82,100 | 86,000 | 473 | 430 |
| 2009-02-05 | 86,000 | 86,700 | 84,400 | 85,800 | 401 | 429 |
| 2009-02-04 | 89,900 | 89,900 | 85,200 | 87,000 | 427 | 435 |
| 2009-02-03 | 90,000 | 91,000 | 85,100 | 86,000 | 665 | 430 |
| 2009-02-02 | 94,800 | 94,800 | 90,000 | 90,900 | 538 | 454.50 |
| 2009-01-30 | 92,600 | 97,900 | 90,500 | 95,000 | 614 | 475 |
| 2009-01-29 | 97,200 | 98,700 | 92,700 | 94,100 | 1,308 | 470.50 |
| 2009-01-28 | 88,200 | 94,200 | 88,200 | 94,200 | 1,531 | 471 |
| 2009-01-27 | 81,900 | 85,600 | 80,300 | 84,200 | 379 | 421 |
| 2009-01-26 | 84,000 | 84,500 | 79,600 | 81,900 | 738 | 409.50 |
| 2009-01-23 | 87,800 | 88,500 | 85,300 | 86,000 | 599 | 430 |
| 2009-01-22 | 91,000 | 91,800 | 87,100 | 88,800 | 447 | 444 |
| 2009-01-21 | 90,000 | 92,900 | 90,000 | 90,200 | 557 | 451 |
| 2009-01-20 | 91,000 | 97,100 | 89,100 | 93,000 | 906 | 465 |
| 2009-01-19 | 94,200 | 95,200 | 91,500 | 92,000 | 608 | 460 |
| 2009-01-16 | 95,200 | 97,500 | 93,700 | 94,300 | 624 | 471.50 |
| 2009-01-15 | 97,900 | 106,300 | 94,100 | 94,200 | 1,298 | 471 |
| 2009-01-14 | 91,000 | 101,500 | 85,300 | 100,100 | 1,838 | 500.50 |
| 2009-01-13 | 94,100 | 96,700 | 90,500 | 92,000 | 1,298 | 460 |
| 2009-01-09 | 105,700 | 106,400 | 100,000 | 101,100 | 1,161 | 505.50 |
| 2009-01-08 | 105,900 | 111,000 | 105,300 | 107,300 | 643 | 536.50 |
| 2009-01-07 | 110,000 | 110,000 | 105,100 | 106,900 | 1,187 | 534.50 |
| 2009-01-06 | 116,400 | 117,600 | 110,200 | 111,200 | 1,198 | 556 |
| 2009-01-05 | 121,600 | 124,100 | 116,300 | 116,400 | 739 | 582 |
分割・併合履歴 ： [2014-03-27]1株→200株
