7846 (株)パイロットコーポレーション 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 | 106,400 | 106,400 | 103,000 | 104,000 | 157 | 520 |
| 2009-12-29 | 106,000 | 106,400 | 104,200 | 106,200 | 152 | 531 |
| 2009-12-28 | 103,900 | 108,100 | 103,500 | 106,000 | 513 | 530 |
| 2009-12-25 | 109,800 | 110,900 | 109,100 | 110,900 | 548 | 554.50 |
| 2009-12-24 | 109,600 | 109,900 | 106,500 | 109,700 | 341 | 548.50 |
| 2009-12-22 | 106,300 | 109,500 | 105,500 | 109,500 | 300 | 547.50 |
| 2009-12-21 | 107,900 | 107,900 | 105,000 | 106,000 | 170 | 530 |
| 2009-12-18 | 108,000 | 108,000 | 104,600 | 107,800 | 292 | 539 |
| 2009-12-17 | 108,000 | 108,000 | 104,500 | 106,000 | 265 | 530 |
| 2009-12-16 | 108,100 | 108,100 | 105,600 | 107,900 | 272 | 539.50 |
| 2009-12-15 | 103,200 | 104,400 | 102,400 | 103,600 | 144 | 518 |
| 2009-12-14 | 103,100 | 104,000 | 102,100 | 104,000 | 129 | 520 |
| 2009-12-11 | 102,500 | 104,800 | 101,800 | 103,200 | 358 | 516 |
| 2009-12-10 | 106,000 | 106,400 | 103,400 | 104,200 | 258 | 521 |
| 2009-12-09 | 106,800 | 107,100 | 105,900 | 106,200 | 127 | 531 |
| 2009-12-08 | 106,100 | 107,700 | 106,100 | 107,200 | 143 | 536 |
| 2009-12-07 | 105,000 | 107,500 | 104,600 | 107,500 | 177 | 537.50 |
| 2009-12-04 | 104,200 | 106,200 | 104,200 | 105,300 | 61 | 526.50 |
| 2009-12-03 | 104,100 | 106,500 | 100,500 | 106,200 | 234 | 531 |
| 2009-12-02 | 102,200 | 103,800 | 101,000 | 103,400 | 115 | 517 |
| 2009-12-01 | 101,300 | 103,800 | 101,300 | 103,000 | 241 | 515 |
| 2009-11-30 | 98,100 | 102,200 | 98,000 | 102,200 | 246 | 511 |
| 2009-11-27 | 98,100 | 100,200 | 97,100 | 97,500 | 169 | 487.50 |
| 2009-11-26 | 99,000 | 99,000 | 97,800 | 98,000 | 174 | 490 |
| 2009-11-25 | 97,100 | 98,900 | 96,900 | 98,900 | 142 | 494.50 |
| 2009-11-24 | 98,500 | 98,900 | 96,500 | 96,800 | 182 | 484 |
| 2009-11-20 | 97,000 | 98,600 | 96,800 | 98,400 | 147 | 492 |
| 2009-11-19 | 97,300 | 97,800 | 96,600 | 97,000 | 149 | 485 |
| 2009-11-18 | 97,600 | 98,700 | 97,100 | 98,100 | 177 | 490.50 |
| 2009-11-17 | 99,700 | 99,700 | 97,500 | 98,600 | 185 | 493 |
| 2009-11-16 | 100,100 | 100,900 | 99,200 | 99,700 | 133 | 498.50 |
| 2009-11-13 | 99,500 | 100,200 | 99,500 | 100,100 | 82 | 500.50 |
| 2009-11-12 | 102,200 | 102,200 | 99,000 | 99,500 | 162 | 497.50 |
| 2009-11-11 | 102,800 | 102,900 | 101,900 | 101,900 | 59 | 509.50 |
| 2009-11-10 | 101,300 | 102,700 | 100,300 | 102,000 | 196 | 510 |
| 2009-11-09 | 103,200 | 103,200 | 100,100 | 100,100 | 169 | 500.50 |
| 2009-11-06 | 101,300 | 101,800 | 100,400 | 101,200 | 81 | 506 |
| 2009-11-05 | 103,400 | 104,000 | 101,500 | 102,200 | 169 | 511 |
| 2009-11-04 | 104,200 | 104,400 | 100,000 | 104,400 | 156 | 522 |
| 2009-11-02 | 105,700 | 105,700 | 103,200 | 105,200 | 109 | 526 |
| 2009-10-30 | 105,800 | 107,300 | 105,100 | 106,300 | 158 | 531.50 |
| 2009-10-29 | 104,800 | 105,000 | 102,500 | 104,400 | 200 | 522 |
| 2009-10-28 | 107,000 | 107,000 | 103,800 | 104,800 | 216 | 524 |
| 2009-10-27 | 108,700 | 109,500 | 104,400 | 105,000 | 223 | 525 |
| 2009-10-26 | 108,500 | 111,200 | 105,000 | 108,600 | 558 | 543 |
| 2009-10-23 | 104,000 | 105,900 | 103,800 | 105,200 | 259 | 526 |
| 2009-10-22 | 101,800 | 102,600 | 100,200 | 102,600 | 162 | 513 |
| 2009-10-21 | 100,600 | 101,400 | 100,200 | 101,000 | 129 | 505 |
| 2009-10-20 | 99,900 | 100,800 | 99,700 | 100,600 | 171 | 503 |
| 2009-10-19 | 98,000 | 99,900 | 98,000 | 99,800 | 128 | 499 |
| 2009-10-16 | 99,000 | 99,200 | 97,100 | 97,100 | 204 | 485.50 |
| 2009-10-15 | 98,700 | 99,100 | 98,100 | 98,800 | 167 | 494 |
| 2009-10-14 | 99,300 | 99,300 | 97,500 | 98,600 | 188 | 493 |
| 2009-10-13 | 100,400 | 100,400 | 98,200 | 98,300 | 128 | 491.50 |
| 2009-10-09 | 98,700 | 99,000 | 97,100 | 98,400 | 144 | 492 |
| 2009-10-08 | 99,700 | 99,700 | 98,600 | 98,600 | 118 | 493 |
| 2009-10-07 | 97,400 | 99,500 | 96,800 | 99,000 | 212 | 495 |
| 2009-10-06 | 96,800 | 97,400 | 96,300 | 96,500 | 202 | 482.50 |
| 2009-10-05 | 97,200 | 97,400 | 96,700 | 96,800 | 126 | 484 |
| 2009-10-02 | 98,000 | 98,500 | 97,100 | 97,200 | 192 | 486 |
| 2009-10-01 | 100,000 | 100,100 | 98,800 | 99,300 | 161 | 496.50 |
| 2009-09-30 | 99,300 | 100,000 | 99,000 | 100,000 | 215 | 500 |
| 2009-09-29 | 100,700 | 100,700 | 99,100 | 99,500 | 493 | 497.50 |
| 2009-09-28 | 102,800 | 102,900 | 101,100 | 102,000 | 286 | 510 |
| 2009-09-25 | 106,900 | 106,900 | 103,000 | 103,100 | 392 | 515.50 |
| 2009-09-24 | 103,100 | 105,700 | 103,100 | 105,700 | 279 | 528.50 |
| 2009-09-18 | 104,000 | 104,000 | 102,800 | 103,600 | 188 | 518 |
| 2009-09-17 | 104,300 | 104,900 | 103,700 | 104,700 | 149 | 523.50 |
| 2009-09-16 | 106,500 | 106,700 | 103,700 | 104,300 | 359 | 521.50 |
| 2009-09-15 | 106,100 | 106,100 | 105,700 | 105,800 | 74 | 529 |
| 2009-09-14 | 106,300 | 106,300 | 105,700 | 106,000 | 207 | 530 |
| 2009-09-11 | 108,400 | 108,400 | 105,900 | 106,200 | 273 | 531 |
| 2009-09-10 | 110,000 | 110,000 | 106,600 | 107,000 | 240 | 535 |
| 2009-09-09 | 106,600 | 106,600 | 105,700 | 106,200 | 208 | 531 |
| 2009-09-08 | 108,000 | 108,000 | 106,600 | 106,800 | 161 | 534 |
| 2009-09-07 | 107,100 | 108,000 | 107,000 | 107,500 | 60 | 537.50 |
| 2009-09-04 | 108,000 | 108,200 | 106,800 | 107,000 | 206 | 535 |
| 2009-09-03 | 107,800 | 109,700 | 107,600 | 108,000 | 158 | 540 |
| 2009-09-02 | 109,000 | 109,000 | 107,400 | 108,300 | 178 | 541.50 |
| 2009-09-01 | 108,900 | 111,400 | 108,500 | 110,300 | 125 | 551.50 |
| 2009-08-31 | 109,900 | 112,500 | 108,900 | 108,900 | 177 | 544.50 |
| 2009-08-28 | 111,100 | 111,200 | 109,600 | 110,200 | 170 | 551 |
| 2009-08-27 | 112,500 | 112,500 | 110,300 | 110,700 | 120 | 553.50 |
| 2009-08-26 | 111,400 | 113,200 | 110,600 | 113,100 | 274 | 565.50 |
| 2009-08-25 | 111,900 | 111,900 | 109,000 | 109,000 | 135 | 545 |
| 2009-08-24 | 110,400 | 112,200 | 110,000 | 111,800 | 188 | 559 |
| 2009-08-21 | 108,100 | 109,800 | 108,100 | 108,700 | 102 | 543.50 |
| 2009-08-20 | 108,000 | 109,700 | 107,000 | 108,500 | 120 | 542.50 |
| 2009-08-19 | 107,900 | 108,000 | 106,400 | 107,700 | 175 | 538.50 |
| 2009-08-18 | 109,000 | 109,000 | 107,400 | 108,500 | 125 | 542.50 |
| 2009-08-17 | 109,700 | 109,800 | 107,400 | 108,400 | 224 | 542 |
| 2009-08-14 | 110,000 | 110,900 | 109,300 | 110,300 | 157 | 551.50 |
| 2009-08-13 | 109,900 | 110,500 | 109,200 | 109,900 | 117 | 549.50 |
| 2009-08-12 | 110,400 | 110,900 | 109,300 | 109,600 | 188 | 548 |
| 2009-08-11 | 110,900 | 111,700 | 110,000 | 110,700 | 152 | 553.50 |
| 2009-08-10 | 107,900 | 109,700 | 107,900 | 109,700 | 186 | 548.50 |
| 2009-08-07 | 109,000 | 109,500 | 108,000 | 108,100 | 141 | 540.50 |
| 2009-08-06 | 111,000 | 111,400 | 108,100 | 109,000 | 386 | 545 |
| 2009-08-05 | 112,400 | 112,400 | 111,200 | 111,400 | 149 | 557 |
| 2009-08-04 | 113,300 | 113,300 | 111,100 | 112,300 | 136 | 561.50 |
| 2009-08-03 | 115,200 | 115,200 | 111,300 | 111,300 | 286 | 556.50 |
| 2009-07-31 | 115,300 | 116,400 | 113,400 | 113,400 | 185 | 567 |
| 2009-07-30 | 114,500 | 116,400 | 113,600 | 116,400 | 203 | 582 |
| 2009-07-29 | 116,600 | 117,000 | 112,600 | 115,100 | 167 | 575.50 |
| 2009-07-28 | 117,200 | 117,200 | 116,000 | 116,600 | 110 | 583 |
| 2009-07-27 | 116,200 | 119,200 | 115,700 | 117,200 | 186 | 586 |
| 2009-07-24 | 117,100 | 117,100 | 114,500 | 116,100 | 255 | 580.50 |
| 2009-07-23 | 114,900 | 117,800 | 114,700 | 115,800 | 202 | 579 |
| 2009-07-22 | 114,400 | 115,000 | 113,100 | 114,900 | 206 | 574.50 |
| 2009-07-21 | 112,900 | 114,700 | 112,600 | 114,500 | 106 | 572.50 |
| 2009-07-17 | 115,000 | 115,000 | 112,300 | 112,300 | 96 | 561.50 |
| 2009-07-16 | 111,400 | 114,000 | 111,200 | 111,500 | 68 | 557.50 |
| 2009-07-15 | 110,900 | 112,400 | 110,800 | 111,300 | 128 | 556.50 |
| 2009-07-14 | 110,000 | 111,800 | 110,000 | 111,800 | 164 | 559 |
| 2009-07-13 | 115,000 | 115,200 | 111,000 | 111,900 | 199 | 559.50 |
| 2009-07-10 | 117,700 | 117,700 | 114,400 | 114,600 | 159 | 573 |
| 2009-07-09 | 118,700 | 118,700 | 113,500 | 113,700 | 266 | 568.50 |
| 2009-07-08 | 118,000 | 118,000 | 115,000 | 116,700 | 254 | 583.50 |
| 2009-07-07 | 115,600 | 117,600 | 115,600 | 117,600 | 186 | 588 |
| 2009-07-06 | 116,300 | 116,300 | 113,000 | 115,800 | 207 | 579 |
| 2009-07-03 | 114,100 | 115,100 | 112,200 | 114,300 | 152 | 571.50 |
| 2009-07-02 | 117,900 | 118,300 | 115,500 | 115,500 | 196 | 577.50 |
| 2009-07-01 | 117,900 | 119,300 | 117,000 | 117,100 | 129 | 585.50 |
| 2009-06-30 | 119,400 | 120,600 | 116,600 | 118,500 | 186 | 592.50 |
| 2009-06-29 | 119,000 | 119,900 | 114,700 | 118,400 | 112 | 592 |
| 2009-06-26 | 118,300 | 119,000 | 116,000 | 117,600 | 242 | 588 |
| 2009-06-25 | 112,100 | 117,500 | 112,100 | 116,200 | 332 | 581 |
| 2009-06-24 | 111,300 | 114,000 | 111,200 | 113,200 | 159 | 566 |
| 2009-06-23 | 115,000 | 115,000 | 110,600 | 111,000 | 230 | 555 |
| 2009-06-22 | 112,600 | 115,200 | 112,600 | 114,000 | 191 | 570 |
| 2009-06-19 | 113,800 | 113,800 | 112,400 | 112,500 | 151 | 562.50 |
| 2009-06-18 | 114,000 | 115,500 | 112,000 | 113,700 | 165 | 568.50 |
| 2009-06-17 | 112,100 | 113,300 | 111,400 | 113,100 | 100 | 565.50 |
| 2009-06-16 | 115,000 | 115,300 | 110,700 | 111,400 | 272 | 557 |
| 2009-06-15 | 113,500 | 116,100 | 113,100 | 115,200 | 186 | 576 |
| 2009-06-12 | 111,800 | 113,700 | 110,300 | 112,800 | 611 | 564 |
| 2009-06-11 | 116,900 | 116,900 | 114,400 | 115,800 | 126 | 579 |
| 2009-06-10 | 114,100 | 115,600 | 113,000 | 115,600 | 221 | 578 |
| 2009-06-09 | 114,000 | 114,000 | 112,300 | 112,800 | 155 | 564 |
| 2009-06-08 | 114,000 | 114,500 | 112,200 | 112,900 | 204 | 564.50 |
| 2009-06-05 | 113,100 | 113,200 | 111,600 | 112,900 | 178 | 564.50 |
| 2009-06-04 | 114,500 | 114,500 | 112,500 | 113,300 | 136 | 566.50 |
| 2009-06-03 | 116,800 | 118,000 | 113,000 | 114,500 | 223 | 572.50 |
| 2009-06-02 | 116,000 | 117,600 | 114,100 | 117,100 | 243 | 585.50 |
| 2009-06-01 | 112,600 | 114,700 | 111,300 | 114,100 | 292 | 570.50 |
| 2009-05-29 | 112,700 | 113,700 | 111,100 | 111,500 | 163 | 557.50 |
| 2009-05-28 | 110,300 | 115,000 | 110,000 | 112,700 | 183 | 563.50 |
| 2009-05-27 | 110,900 | 113,700 | 110,000 | 110,300 | 171 | 551.50 |
| 2009-05-26 | 109,700 | 110,500 | 109,000 | 109,800 | 233 | 549 |
| 2009-05-25 | 107,500 | 108,800 | 107,100 | 108,700 | 163 | 543.50 |
| 2009-05-22 | 108,000 | 109,600 | 107,000 | 107,500 | 116 | 537.50 |
| 2009-05-21 | 109,000 | 109,800 | 108,000 | 109,100 | 114 | 545.50 |
| 2009-05-20 | 106,700 | 109,500 | 106,700 | 109,500 | 216 | 547.50 |
| 2009-05-19 | 106,500 | 106,500 | 105,000 | 106,500 | 119 | 532.50 |
| 2009-05-18 | 106,000 | 106,500 | 104,900 | 105,000 | 201 | 525 |
| 2009-05-15 | 105,200 | 106,800 | 105,100 | 105,900 | 126 | 529.50 |
| 2009-05-14 | 106,400 | 107,000 | 105,100 | 105,100 | 223 | 525.50 |
| 2009-05-13 | 106,900 | 108,000 | 106,100 | 106,700 | 120 | 533.50 |
| 2009-05-12 | 108,300 | 110,500 | 107,100 | 107,100 | 175 | 535.50 |
| 2009-05-11 | 106,000 | 108,300 | 105,900 | 108,300 | 204 | 541.50 |
| 2009-05-08 | 107,100 | 107,200 | 105,600 | 107,200 | 99 | 536 |
| 2009-05-07 | 106,600 | 108,900 | 106,000 | 107,300 | 153 | 536.50 |
| 2009-05-01 | 105,700 | 106,500 | 105,200 | 105,400 | 113 | 527 |
| 2009-04-30 | 105,600 | 110,000 | 105,000 | 105,000 | 223 | 525 |
| 2009-04-28 | 109,100 | 111,100 | 105,000 | 105,000 | 252 | 525 |
| 2009-04-27 | 111,900 | 112,000 | 108,000 | 109,000 | 174 | 545 |
| 2009-04-24 | 115,000 | 115,000 | 109,000 | 110,200 | 226 | 551 |
| 2009-04-23 | 111,500 | 112,800 | 109,700 | 111,700 | 215 | 558.50 |
| 2009-04-22 | 113,900 | 113,900 | 110,200 | 110,500 | 160 | 552.50 |
| 2009-04-21 | 114,000 | 114,000 | 111,000 | 112,600 | 217 | 563 |
| 2009-04-20 | 116,000 | 116,100 | 114,100 | 115,000 | 162 | 575 |
| 2009-04-17 | 116,300 | 118,800 | 115,000 | 115,600 | 115 | 578 |
| 2009-04-16 | 118,200 | 120,000 | 115,600 | 115,600 | 164 | 578 |
| 2009-04-15 | 119,500 | 119,500 | 116,200 | 118,500 | 150 | 592.50 |
| 2009-04-14 | 114,300 | 116,400 | 114,100 | 115,000 | 172 | 575 |
| 2009-04-13 | 115,900 | 116,000 | 114,200 | 114,200 | 89 | 571 |
| 2009-04-10 | 120,000 | 120,000 | 114,700 | 115,000 | 216 | 575 |
| 2009-04-09 | 116,800 | 118,300 | 116,100 | 117,300 | 205 | 586.50 |
| 2009-04-08 | 119,000 | 119,200 | 116,500 | 117,400 | 138 | 587 |
| 2009-04-07 | 121,000 | 121,000 | 117,700 | 118,800 | 228 | 594 |
| 2009-04-06 | 129,900 | 129,900 | 121,000 | 122,600 | 175 | 613 |
| 2009-04-03 | 130,400 | 130,400 | 120,700 | 125,700 | 470 | 628.50 |
| 2009-04-02 | 116,700 | 120,200 | 115,300 | 118,400 | 209 | 592 |
| 2009-04-01 | 122,300 | 122,300 | 116,000 | 117,900 | 285 | 589.50 |
| 2009-03-31 | 125,700 | 125,900 | 119,100 | 122,100 | 294 | 610.50 |
| 2009-03-30 | 125,900 | 129,400 | 122,600 | 122,600 | 281 | 613 |
| 2009-03-27 | 127,800 | 128,000 | 121,000 | 124,000 | 310 | 620 |
| 2009-03-26 | 120,300 | 124,300 | 120,300 | 123,100 | 267 | 615.50 |
| 2009-03-25 | 115,300 | 118,700 | 113,300 | 118,300 | 244 | 591.50 |
| 2009-03-24 | 112,600 | 115,900 | 108,700 | 113,300 | 416 | 566.50 |
| 2009-03-23 | 110,800 | 112,100 | 107,000 | 112,100 | 199 | 560.50 |
| 2009-03-19 | 110,700 | 110,700 | 106,500 | 106,800 | 234 | 534 |
| 2009-03-18 | 110,300 | 111,300 | 107,700 | 108,700 | 234 | 543.50 |
| 2009-03-17 | 114,200 | 114,300 | 110,200 | 112,200 | 235 | 561 |
| 2009-03-16 | 112,100 | 114,600 | 111,400 | 113,000 | 197 | 565 |
| 2009-03-13 | 104,000 | 111,900 | 104,000 | 108,000 | 544 | 540 |
| 2009-03-12 | 106,800 | 109,000 | 105,900 | 106,000 | 204 | 530 |
| 2009-03-11 | 105,100 | 108,900 | 104,900 | 108,800 | 193 | 544 |
| 2009-03-10 | 106,600 | 106,800 | 103,100 | 103,100 | 367 | 515.50 |
| 2009-03-09 | 112,100 | 112,800 | 108,100 | 110,000 | 448 | 550 |
| 2009-03-06 | 120,100 | 121,900 | 115,800 | 115,800 | 365 | 579 |
| 2009-03-05 | 123,000 | 123,600 | 119,100 | 121,000 | 425 | 605 |
| 2009-03-04 | 111,700 | 118,000 | 111,400 | 116,300 | 322 | 581.50 |
| 2009-03-03 | 106,400 | 111,300 | 105,900 | 110,500 | 148 | 552.50 |
| 2009-03-02 | 108,800 | 113,400 | 108,000 | 110,400 | 258 | 552 |
| 2009-02-27 | 113,400 | 113,400 | 108,300 | 111,300 | 297 | 556.50 |
| 2009-02-26 | 113,500 | 116,200 | 113,100 | 115,400 | 376 | 577 |
| 2009-02-25 | 110,100 | 110,100 | 102,900 | 107,300 | 517 | 536.50 |
| 2009-02-24 | 113,300 | 114,900 | 104,800 | 107,300 | 754 | 536.50 |
| 2009-02-23 | 111,900 | 117,300 | 111,900 | 115,800 | 304 | 579 |
| 2009-02-20 | 114,400 | 116,800 | 112,400 | 114,200 | 328 | 571 |
| 2009-02-19 | 109,100 | 112,900 | 109,100 | 112,500 | 309 | 562.50 |
| 2009-02-18 | 110,000 | 113,200 | 108,900 | 111,100 | 442 | 555.50 |
| 2009-02-17 | 117,900 | 120,000 | 111,500 | 113,200 | 1,210 | 566 |
| 2009-02-16 | 131,400 | 131,400 | 125,300 | 128,900 | 240 | 644.50 |
| 2009-02-13 | 128,000 | 132,000 | 126,300 | 131,400 | 454 | 657 |
| 2009-02-12 | 120,400 | 127,700 | 120,400 | 124,800 | 246 | 624 |
| 2009-02-10 | 127,200 | 128,300 | 124,200 | 124,400 | 373 | 622 |
| 2009-02-09 | 125,500 | 127,100 | 123,000 | 123,200 | 263 | 616 |
| 2009-02-06 | 126,800 | 129,000 | 122,600 | 127,400 | 739 | 637 |
| 2009-02-05 | 113,200 | 129,700 | 112,100 | 126,800 | 1,131 | 634 |
| 2009-02-04 | 104,300 | 110,100 | 103,100 | 109,800 | 304 | 549 |
| 2009-02-03 | 111,600 | 116,500 | 109,800 | 109,800 | 331 | 549 |
| 2009-02-02 | 112,000 | 116,300 | 110,000 | 115,400 | 203 | 577 |
| 2009-01-30 | 116,600 | 116,600 | 115,300 | 115,700 | 104 | 578.50 |
| 2009-01-29 | 118,100 | 119,800 | 116,200 | 118,000 | 262 | 590 |
| 2009-01-28 | 116,500 | 118,000 | 115,600 | 116,800 | 150 | 584 |
| 2009-01-27 | 117,500 | 118,000 | 115,400 | 117,600 | 343 | 588 |
| 2009-01-26 | 122,600 | 122,600 | 118,300 | 118,300 | 250 | 591.50 |
| 2009-01-23 | 119,100 | 120,000 | 118,500 | 118,600 | 199 | 593 |
| 2009-01-22 | 122,800 | 123,100 | 119,100 | 120,600 | 225 | 603 |
| 2009-01-21 | 122,100 | 124,200 | 122,100 | 122,200 | 230 | 611 |
| 2009-01-20 | 126,900 | 127,000 | 124,000 | 125,600 | 169 | 628 |
| 2009-01-19 | 124,300 | 126,400 | 124,100 | 126,000 | 320 | 630 |
| 2009-01-16 | 121,400 | 123,100 | 120,000 | 122,400 | 615 | 612 |
| 2009-01-15 | 129,400 | 129,400 | 120,900 | 123,200 | 1,133 | 616 |
| 2009-01-14 | 130,200 | 132,700 | 129,600 | 131,400 | 197 | 657 |
| 2009-01-13 | 136,100 | 137,000 | 128,900 | 130,400 | 268 | 652 |
| 2009-01-09 | 137,100 | 139,800 | 137,000 | 137,000 | 177 | 685 |
| 2009-01-08 | 140,000 | 142,000 | 138,000 | 138,500 | 514 | 692.50 |
| 2009-01-07 | 143,500 | 144,400 | 141,500 | 143,600 | 328 | 718 |
| 2009-01-06 | 142,200 | 142,200 | 140,200 | 141,700 | 201 | 708.50 |
| 2009-01-05 | 145,100 | 145,300 | 141,100 | 141,300 | 140 | 706.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
