8698 マネックスグループ(株) 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 | 32,250 | 32,250 | 31,600 | 31,800 | 4,522 | 318 |
| 2009-12-29 | 32,100 | 32,100 | 31,600 | 32,000 | 3,650 | 320 |
| 2009-12-28 | 31,800 | 32,050 | 31,750 | 31,900 | 3,585 | 319 |
| 2009-12-25 | 31,900 | 32,100 | 31,750 | 31,850 | 1,997 | 318.50 |
| 2009-12-24 | 32,000 | 32,100 | 31,600 | 31,850 | 5,727 | 318.50 |
| 2009-12-22 | 31,650 | 32,400 | 31,350 | 32,100 | 7,451 | 321 |
| 2009-12-21 | 32,000 | 32,050 | 31,550 | 31,650 | 4,183 | 316.50 |
| 2009-12-18 | 32,100 | 32,300 | 31,800 | 32,000 | 9,417 | 320 |
| 2009-12-17 | 33,500 | 33,800 | 32,600 | 32,650 | 4,567 | 326.50 |
| 2009-12-16 | 33,950 | 34,450 | 33,500 | 33,750 | 6,888 | 337.50 |
| 2009-12-15 | 33,200 | 33,800 | 32,800 | 32,950 | 4,391 | 329.50 |
| 2009-12-14 | 33,950 | 34,800 | 33,500 | 33,900 | 3,644 | 339 |
| 2009-12-11 | 33,850 | 34,500 | 33,000 | 34,350 | 7,077 | 343.50 |
| 2009-12-10 | 33,500 | 34,200 | 32,850 | 33,050 | 4,893 | 330.50 |
| 2009-12-09 | 34,100 | 34,150 | 33,300 | 33,600 | 4,965 | 336 |
| 2009-12-08 | 34,950 | 34,950 | 34,200 | 34,350 | 5,065 | 343.50 |
| 2009-12-07 | 35,400 | 35,700 | 35,150 | 35,500 | 4,426 | 355 |
| 2009-12-04 | 33,850 | 34,950 | 33,700 | 34,650 | 6,195 | 346.50 |
| 2009-12-03 | 33,050 | 34,350 | 33,050 | 34,100 | 4,277 | 341 |
| 2009-12-02 | 33,650 | 33,700 | 32,650 | 33,250 | 3,879 | 332.50 |
| 2009-12-01 | 31,800 | 33,500 | 31,050 | 33,500 | 7,259 | 335 |
| 2009-11-30 | 29,950 | 31,750 | 29,860 | 31,750 | 5,572 | 317.50 |
| 2009-11-27 | 29,150 | 30,400 | 29,150 | 29,690 | 6,270 | 296.90 |
| 2009-11-26 | 30,000 | 30,700 | 29,250 | 30,150 | 8,351 | 301.50 |
| 2009-11-25 | 31,200 | 31,200 | 30,150 | 30,500 | 2,864 | 305 |
| 2009-11-24 | 31,950 | 31,950 | 30,350 | 31,000 | 5,632 | 310 |
| 2009-11-20 | 30,600 | 31,300 | 30,000 | 31,300 | 8,720 | 313 |
| 2009-11-19 | 32,900 | 32,900 | 30,750 | 30,850 | 8,892 | 308.50 |
| 2009-11-18 | 32,850 | 33,050 | 32,200 | 32,500 | 6,927 | 325 |
| 2009-11-17 | 33,550 | 33,950 | 32,600 | 32,850 | 4,568 | 328.50 |
| 2009-11-16 | 34,200 | 34,400 | 33,400 | 33,700 | 3,345 | 337 |
| 2009-11-13 | 34,400 | 34,650 | 34,100 | 34,600 | 2,614 | 346 |
| 2009-11-12 | 35,000 | 35,250 | 34,200 | 34,250 | 2,615 | 342.50 |
| 2009-11-11 | 34,900 | 35,700 | 34,800 | 34,900 | 3,335 | 349 |
| 2009-11-10 | 35,150 | 35,800 | 34,900 | 35,300 | 3,814 | 353 |
| 2009-11-09 | 34,900 | 35,200 | 34,300 | 34,750 | 4,264 | 347.50 |
| 2009-11-06 | 35,300 | 35,400 | 34,550 | 34,850 | 9,142 | 348.50 |
| 2009-11-05 | 36,000 | 36,150 | 34,950 | 35,250 | 6,469 | 352.50 |
| 2009-11-04 | 35,450 | 35,950 | 35,100 | 35,200 | 7,519 | 352 |
| 2009-11-02 | 35,950 | 36,950 | 35,850 | 36,250 | 6,276 | 362.50 |
| 2009-10-30 | 36,750 | 37,400 | 36,150 | 36,750 | 10,707 | 367.50 |
| 2009-10-29 | 33,150 | 37,450 | 32,850 | 37,000 | 37,557 | 370 |
| 2009-10-28 | 37,050 | 38,100 | 32,800 | 33,450 | 30,817 | 334.50 |
| 2009-10-27 | 35,500 | 36,100 | 34,800 | 35,050 | 9,114 | 350.50 |
| 2009-10-26 | 35,900 | 36,450 | 35,700 | 36,050 | 6,011 | 360.50 |
| 2009-10-23 | 35,500 | 36,450 | 35,500 | 36,100 | 9,038 | 361 |
| 2009-10-22 | 34,250 | 35,050 | 34,150 | 35,050 | 4,705 | 350.50 |
| 2009-10-21 | 34,450 | 34,900 | 34,000 | 34,900 | 4,098 | 349 |
| 2009-10-20 | 35,000 | 35,000 | 33,400 | 34,800 | 4,557 | 348 |
| 2009-10-19 | 33,100 | 34,500 | 32,950 | 34,500 | 5,467 | 345 |
| 2009-10-16 | 33,800 | 33,900 | 32,450 | 33,050 | 4,896 | 330.50 |
| 2009-10-15 | 34,000 | 34,450 | 33,400 | 33,650 | 7,348 | 336.50 |
| 2009-10-14 | 33,600 | 33,750 | 32,750 | 33,200 | 6,322 | 332 |
| 2009-10-13 | 35,000 | 35,300 | 34,000 | 34,400 | 6,474 | 344 |
| 2009-10-09 | 32,650 | 34,200 | 32,650 | 34,000 | 5,805 | 340 |
| 2009-10-08 | 33,250 | 33,250 | 32,350 | 32,650 | 3,931 | 326.50 |
| 2009-10-07 | 31,950 | 33,750 | 31,600 | 33,200 | 12,373 | 332 |
| 2009-10-06 | 31,400 | 31,900 | 30,850 | 31,550 | 4,298 | 315.50 |
| 2009-10-05 | 30,900 | 31,800 | 30,600 | 31,050 | 6,082 | 310.50 |
| 2009-10-02 | 29,900 | 31,450 | 29,900 | 31,250 | 7,292 | 312.50 |
| 2009-10-01 | 32,000 | 32,150 | 31,200 | 31,350 | 6,291 | 313.50 |
| 2009-09-30 | 32,650 | 33,150 | 32,200 | 32,500 | 4,618 | 325 |
| 2009-09-29 | 33,000 | 33,400 | 32,550 | 32,950 | 3,537 | 329.50 |
| 2009-09-28 | 33,000 | 33,350 | 32,000 | 32,900 | 5,905 | 329 |
| 2009-09-25 | 34,300 | 34,850 | 33,700 | 33,800 | 5,569 | 338 |
| 2009-09-24 | 34,550 | 35,900 | 34,450 | 35,450 | 10,612 | 354.50 |
| 2009-09-18 | 34,350 | 34,500 | 32,800 | 34,150 | 5,405 | 341.50 |
| 2009-09-17 | 35,000 | 35,200 | 32,600 | 33,950 | 11,203 | 339.50 |
| 2009-09-16 | 35,850 | 36,050 | 34,750 | 34,750 | 7,976 | 347.50 |
| 2009-09-15 | 36,500 | 36,550 | 35,950 | 36,250 | 3,705 | 362.50 |
| 2009-09-14 | 36,000 | 36,400 | 35,700 | 36,300 | 6,496 | 363 |
| 2009-09-11 | 37,600 | 37,900 | 36,600 | 36,700 | 5,614 | 367 |
| 2009-09-10 | 37,150 | 37,850 | 37,000 | 37,600 | 3,638 | 376 |
| 2009-09-09 | 37,450 | 37,450 | 36,650 | 36,900 | 5,038 | 369 |
| 2009-09-08 | 37,600 | 38,200 | 37,350 | 37,750 | 3,932 | 377.50 |
| 2009-09-07 | 37,600 | 37,600 | 37,000 | 37,250 | 2,616 | 372.50 |
| 2009-09-04 | 37,800 | 37,800 | 36,500 | 36,850 | 4,914 | 368.50 |
| 2009-09-03 | 38,200 | 38,300 | 37,350 | 37,400 | 6,363 | 374 |
| 2009-09-02 | 38,500 | 38,900 | 38,300 | 38,450 | 5,632 | 384.50 |
| 2009-09-01 | 39,200 | 40,050 | 39,150 | 39,700 | 3,353 | 397 |
| 2009-08-31 | 40,400 | 40,700 | 39,250 | 39,350 | 6,025 | 393.50 |
| 2009-08-28 | 40,500 | 40,500 | 39,900 | 40,000 | 4,817 | 400 |
| 2009-08-27 | 40,350 | 40,650 | 39,900 | 40,150 | 4,786 | 401.50 |
| 2009-08-26 | 40,150 | 40,800 | 39,900 | 40,550 | 5,483 | 405.50 |
| 2009-08-25 | 40,350 | 40,350 | 39,750 | 39,950 | 3,001 | 399.50 |
| 2009-08-24 | 41,000 | 41,000 | 39,650 | 40,000 | 5,772 | 400 |
| 2009-08-21 | 40,200 | 40,400 | 39,200 | 39,650 | 6,173 | 396.50 |
| 2009-08-20 | 40,000 | 40,600 | 39,850 | 40,200 | 3,876 | 402 |
| 2009-08-19 | 40,500 | 40,750 | 39,650 | 39,750 | 4,975 | 397.50 |
| 2009-08-18 | 39,800 | 41,000 | 39,550 | 40,650 | 6,011 | 406.50 |
| 2009-08-17 | 41,200 | 41,650 | 40,500 | 40,500 | 7,161 | 405 |
| 2009-08-14 | 41,900 | 42,300 | 41,650 | 42,200 | 8,805 | 422 |
| 2009-08-13 | 41,750 | 41,750 | 40,900 | 41,250 | 2,898 | 412.50 |
| 2009-08-12 | 41,000 | 41,000 | 40,400 | 40,650 | 4,389 | 406.50 |
| 2009-08-11 | 41,600 | 41,750 | 41,300 | 41,700 | 3,291 | 417 |
| 2009-08-10 | 41,050 | 41,750 | 41,050 | 41,500 | 5,100 | 415 |
| 2009-08-07 | 40,050 | 40,500 | 39,600 | 40,400 | 4,453 | 404 |
| 2009-08-06 | 40,600 | 40,800 | 40,200 | 40,400 | 4,131 | 404 |
| 2009-08-05 | 42,000 | 42,300 | 40,000 | 40,200 | 10,060 | 402 |
| 2009-08-04 | 43,500 | 43,500 | 42,000 | 42,250 | 6,235 | 422.50 |
| 2009-08-03 | 43,000 | 43,300 | 42,750 | 42,900 | 3,564 | 429 |
| 2009-07-31 | 43,700 | 43,750 | 42,550 | 43,000 | 6,634 | 430 |
| 2009-07-30 | 42,700 | 43,250 | 41,650 | 42,450 | 5,183 | 424.50 |
| 2009-07-29 | 43,600 | 43,800 | 42,700 | 43,050 | 4,105 | 430.50 |
| 2009-07-28 | 44,000 | 44,200 | 42,550 | 43,800 | 3,729 | 438 |
| 2009-07-27 | 43,400 | 44,500 | 43,400 | 43,700 | 6,160 | 437 |
| 2009-07-24 | 43,000 | 43,300 | 42,800 | 43,100 | 6,632 | 431 |
| 2009-07-23 | 41,450 | 43,000 | 41,400 | 42,150 | 7,315 | 421.50 |
| 2009-07-22 | 40,750 | 41,400 | 40,300 | 41,400 | 4,733 | 414 |
| 2009-07-21 | 40,900 | 41,200 | 40,300 | 40,600 | 5,227 | 406 |
| 2009-07-17 | 39,100 | 40,000 | 39,050 | 39,700 | 3,454 | 397 |
| 2009-07-16 | 38,550 | 40,300 | 38,250 | 38,950 | 8,602 | 389.50 |
| 2009-07-15 | 38,000 | 38,100 | 37,100 | 37,350 | 4,766 | 373.50 |
| 2009-07-14 | 36,800 | 38,000 | 36,750 | 37,050 | 6,543 | 370.50 |
| 2009-07-13 | 36,650 | 38,150 | 35,550 | 35,600 | 9,132 | 356 |
| 2009-07-10 | 37,750 | 38,700 | 37,600 | 37,850 | 9,124 | 378.50 |
| 2009-07-09 | 39,000 | 39,800 | 37,950 | 38,050 | 8,912 | 380.50 |
| 2009-07-08 | 41,000 | 41,100 | 39,100 | 39,700 | 12,813 | 397 |
| 2009-07-07 | 43,750 | 43,850 | 42,300 | 42,500 | 7,067 | 425 |
| 2009-07-06 | 43,000 | 43,800 | 42,850 | 42,950 | 4,060 | 429.50 |
| 2009-07-03 | 42,150 | 43,350 | 41,900 | 43,000 | 7,597 | 430 |
| 2009-07-02 | 43,500 | 43,600 | 42,950 | 43,350 | 4,603 | 433.50 |
| 2009-07-01 | 42,600 | 43,450 | 42,300 | 42,750 | 5,170 | 427.50 |
| 2009-06-30 | 43,250 | 43,550 | 42,700 | 43,000 | 5,434 | 430 |
| 2009-06-29 | 43,600 | 44,000 | 42,300 | 42,450 | 4,931 | 424.50 |
| 2009-06-26 | 43,700 | 44,000 | 43,000 | 43,600 | 7,971 | 436 |
| 2009-06-25 | 41,400 | 42,800 | 40,800 | 42,500 | 7,926 | 425 |
| 2009-06-24 | 40,600 | 40,850 | 40,150 | 40,400 | 6,358 | 404 |
| 2009-06-23 | 40,800 | 40,950 | 40,200 | 40,500 | 6,725 | 405 |
| 2009-06-22 | 41,000 | 42,800 | 40,800 | 42,550 | 7,530 | 425.50 |
| 2009-06-19 | 41,400 | 42,000 | 40,300 | 40,600 | 7,068 | 406 |
| 2009-06-18 | 41,950 | 42,150 | 39,800 | 40,200 | 10,782 | 402 |
| 2009-06-17 | 41,800 | 43,050 | 41,550 | 42,350 | 9,418 | 423.50 |
| 2009-06-16 | 44,000 | 44,100 | 42,050 | 42,050 | 13,501 | 420.50 |
| 2009-06-15 | 46,000 | 47,500 | 45,900 | 46,050 | 21,140 | 460.50 |
| 2009-06-12 | 42,000 | 44,550 | 41,600 | 44,550 | 21,706 | 445.50 |
| 2009-06-11 | 40,000 | 40,700 | 39,500 | 40,550 | 9,584 | 405.50 |
| 2009-06-10 | 38,500 | 39,750 | 38,150 | 39,400 | 9,576 | 394 |
| 2009-06-09 | 38,400 | 38,800 | 37,550 | 37,750 | 5,670 | 377.50 |
| 2009-06-08 | 39,450 | 39,450 | 37,750 | 38,400 | 9,218 | 384 |
| 2009-06-05 | 37,900 | 38,800 | 37,700 | 38,250 | 6,977 | 382.50 |
| 2009-06-04 | 37,100 | 37,800 | 36,850 | 37,600 | 5,599 | 376 |
| 2009-06-03 | 37,000 | 37,450 | 36,700 | 36,900 | 3,730 | 369 |
| 2009-06-02 | 37,050 | 37,500 | 36,700 | 36,700 | 4,859 | 367 |
| 2009-06-01 | 36,500 | 37,050 | 36,200 | 36,550 | 10,629 | 365.50 |
| 2009-05-29 | 36,250 | 36,400 | 35,350 | 35,550 | 8,507 | 355.50 |
| 2009-05-28 | 36,050 | 36,800 | 36,050 | 36,650 | 7,666 | 366.50 |
| 2009-05-27 | 37,600 | 37,750 | 36,600 | 36,850 | 8,551 | 368.50 |
| 2009-05-26 | 36,900 | 37,400 | 36,550 | 36,800 | 9,817 | 368 |
| 2009-05-25 | 35,550 | 37,800 | 35,300 | 37,300 | 9,222 | 373 |
| 2009-05-22 | 35,000 | 35,950 | 34,700 | 35,400 | 6,409 | 354 |
| 2009-05-21 | 35,700 | 36,250 | 35,550 | 35,900 | 5,011 | 359 |
| 2009-05-20 | 35,500 | 36,500 | 35,300 | 36,250 | 6,180 | 362.50 |
| 2009-05-19 | 35,100 | 36,000 | 35,050 | 35,550 | 10,034 | 355.50 |
| 2009-05-18 | 34,500 | 34,850 | 34,300 | 34,300 | 6,061 | 343 |
| 2009-05-15 | 34,700 | 35,950 | 34,200 | 35,550 | 9,385 | 355.50 |
| 2009-05-14 | 35,250 | 35,550 | 33,100 | 33,200 | 15,480 | 332 |
| 2009-05-13 | 36,000 | 36,900 | 36,000 | 36,900 | 10,700 | 369 |
| 2009-05-12 | 36,350 | 36,700 | 35,150 | 35,850 | 19,406 | 358.50 |
| 2009-05-11 | 36,250 | 36,750 | 35,700 | 36,750 | 33,634 | 367.50 |
| 2009-05-08 | 31,800 | 33,200 | 31,550 | 32,750 | 7,315 | 327.50 |
| 2009-05-07 | 32,600 | 33,000 | 31,900 | 32,550 | 7,794 | 325.50 |
| 2009-05-01 | 29,980 | 30,950 | 29,060 | 30,900 | 10,663 | 309 |
| 2009-04-30 | 28,310 | 30,150 | 28,020 | 30,150 | 14,560 | 301.50 |
| 2009-04-28 | 27,600 | 28,300 | 27,000 | 27,110 | 12,241 | 271.10 |
| 2009-04-27 | 27,990 | 28,360 | 26,960 | 27,300 | 6,874 | 273 |
| 2009-04-24 | 27,300 | 28,280 | 27,220 | 27,360 | 5,214 | 273.60 |
| 2009-04-23 | 27,650 | 28,530 | 26,710 | 28,150 | 6,433 | 281.50 |
| 2009-04-22 | 27,550 | 28,150 | 27,060 | 27,660 | 6,158 | 276.60 |
| 2009-04-21 | 26,700 | 27,000 | 26,520 | 26,840 | 5,609 | 268.40 |
| 2009-04-20 | 29,000 | 29,000 | 27,710 | 27,850 | 6,409 | 278.50 |
| 2009-04-17 | 28,220 | 28,850 | 27,700 | 28,720 | 6,936 | 287.20 |
| 2009-04-16 | 28,400 | 28,800 | 27,490 | 27,910 | 8,421 | 279.10 |
| 2009-04-15 | 29,000 | 29,000 | 27,810 | 28,020 | 8,957 | 280.20 |
| 2009-04-14 | 29,880 | 29,880 | 28,980 | 29,740 | 10,555 | 297.40 |
| 2009-04-13 | 28,100 | 29,280 | 27,540 | 28,890 | 12,840 | 288.90 |
| 2009-04-10 | 27,500 | 27,550 | 26,830 | 27,540 | 8,315 | 275.40 |
| 2009-04-09 | 25,980 | 26,500 | 25,810 | 26,390 | 6,624 | 263.90 |
| 2009-04-08 | 25,830 | 26,090 | 25,510 | 25,680 | 5,419 | 256.80 |
| 2009-04-07 | 27,200 | 27,200 | 26,250 | 26,520 | 7,121 | 265.20 |
| 2009-04-06 | 27,190 | 28,160 | 26,850 | 27,120 | 9,114 | 271.20 |
| 2009-04-03 | 27,390 | 27,580 | 26,470 | 26,710 | 11,154 | 267.10 |
| 2009-04-02 | 24,210 | 26,910 | 24,210 | 26,460 | 15,975 | 264.60 |
| 2009-04-01 | 24,310 | 24,720 | 23,500 | 23,910 | 8,003 | 239.10 |
| 2009-03-31 | 24,500 | 25,080 | 23,550 | 23,650 | 8,116 | 236.50 |
| 2009-03-30 | 26,400 | 26,400 | 24,470 | 24,490 | 7,524 | 244.90 |
| 2009-03-27 | 26,000 | 26,680 | 25,700 | 25,850 | 7,773 | 258.50 |
| 2009-03-26 | 24,760 | 25,560 | 24,500 | 25,390 | 9,997 | 253.90 |
| 2009-03-25 | 24,500 | 24,950 | 24,120 | 24,890 | 8,169 | 248.90 |
| 2009-03-24 | 25,700 | 25,720 | 24,710 | 24,960 | 7,756 | 249.60 |
| 2009-03-23 | 23,290 | 24,550 | 23,290 | 24,500 | 6,948 | 245 |
| 2009-03-19 | 24,280 | 24,340 | 23,860 | 24,190 | 7,621 | 241.90 |
| 2009-03-18 | 24,020 | 24,510 | 23,350 | 23,720 | 7,808 | 237.20 |
| 2009-03-17 | 23,300 | 23,800 | 23,010 | 23,420 | 9,159 | 234.20 |
| 2009-03-16 | 22,300 | 23,170 | 22,300 | 23,000 | 8,102 | 230 |
| 2009-03-13 | 22,810 | 23,020 | 22,120 | 22,300 | 9,442 | 223 |
| 2009-03-12 | 22,500 | 22,730 | 22,110 | 22,490 | 4,057 | 224.90 |
| 2009-03-11 | 22,700 | 23,240 | 22,550 | 23,090 | 6,353 | 230.90 |
| 2009-03-10 | 21,760 | 22,130 | 21,480 | 21,800 | 7,693 | 218 |
| 2009-03-09 | 22,950 | 22,950 | 21,810 | 22,060 | 11,319 | 220.60 |
| 2009-03-06 | 24,040 | 24,040 | 22,830 | 23,000 | 14,770 | 230 |
| 2009-03-05 | 24,890 | 25,340 | 24,630 | 24,840 | 9,150 | 248.40 |
| 2009-03-04 | 22,890 | 24,400 | 22,880 | 24,400 | 6,252 | 244 |
| 2009-03-03 | 22,600 | 23,720 | 22,390 | 23,480 | 5,205 | 234.80 |
| 2009-03-02 | 23,980 | 23,990 | 23,100 | 23,240 | 10,418 | 232.40 |
| 2009-02-27 | 24,100 | 24,710 | 23,650 | 24,000 | 14,928 | 240 |
| 2009-02-26 | 24,210 | 24,720 | 24,110 | 24,230 | 6,010 | 242.30 |
| 2009-02-25 | 24,800 | 24,940 | 24,020 | 24,520 | 7,649 | 245.20 |
| 2009-02-24 | 24,060 | 24,400 | 23,930 | 24,200 | 11,708 | 242 |
| 2009-02-23 | 24,960 | 25,130 | 24,100 | 24,810 | 7,753 | 248.10 |
| 2009-02-20 | 26,420 | 26,480 | 25,320 | 25,600 | 6,910 | 256 |
| 2009-02-19 | 26,750 | 27,350 | 26,650 | 26,720 | 4,639 | 267.20 |
| 2009-02-18 | 26,010 | 27,640 | 25,800 | 27,350 | 6,686 | 273.50 |
| 2009-02-17 | 27,430 | 27,430 | 26,620 | 26,710 | 5,074 | 267.10 |
| 2009-02-16 | 27,500 | 28,120 | 27,400 | 27,730 | 4,665 | 277.30 |
| 2009-02-13 | 27,400 | 27,930 | 26,700 | 27,540 | 6,513 | 275.40 |
| 2009-02-12 | 27,500 | 27,690 | 26,550 | 26,800 | 6,915 | 268 |
| 2009-02-10 | 27,000 | 28,760 | 27,000 | 28,370 | 9,530 | 283.70 |
| 2009-02-09 | 27,990 | 28,240 | 26,970 | 26,980 | 3,423 | 269.80 |
| 2009-02-06 | 27,700 | 27,940 | 27,450 | 27,750 | 4,561 | 277.50 |
| 2009-02-05 | 27,790 | 27,990 | 27,040 | 27,100 | 4,032 | 271 |
| 2009-02-04 | 26,780 | 28,000 | 26,570 | 27,860 | 5,767 | 278.60 |
| 2009-02-03 | 26,900 | 27,790 | 26,420 | 26,480 | 5,494 | 264.80 |
| 2009-02-02 | 26,780 | 26,970 | 26,120 | 26,310 | 6,813 | 263.10 |
| 2009-01-30 | 27,590 | 28,200 | 27,520 | 27,980 | 4,286 | 279.80 |
| 2009-01-29 | 29,090 | 29,140 | 28,170 | 28,490 | 5,860 | 284.90 |
| 2009-01-28 | 26,180 | 28,580 | 26,020 | 28,120 | 10,681 | 281.20 |
| 2009-01-27 | 25,740 | 26,800 | 25,600 | 26,460 | 5,065 | 264.60 |
| 2009-01-26 | 26,690 | 26,690 | 25,500 | 25,500 | 8,813 | 255 |
| 2009-01-23 | 27,400 | 27,940 | 26,960 | 27,200 | 26,086 | 272 |
| 2009-01-22 | 26,190 | 27,090 | 26,100 | 27,090 | 25,608 | 270.90 |
| 2009-01-21 | 24,000 | 24,850 | 23,700 | 24,090 | 6,369 | 240.90 |
| 2009-01-20 | 24,900 | 25,180 | 24,270 | 24,490 | 6,185 | 244.90 |
| 2009-01-19 | 25,270 | 25,670 | 25,250 | 25,360 | 3,891 | 253.60 |
| 2009-01-16 | 25,030 | 25,970 | 24,960 | 25,200 | 9,277 | 252 |
| 2009-01-15 | 24,500 | 25,210 | 24,310 | 24,860 | 13,533 | 248.60 |
| 2009-01-14 | 25,490 | 25,950 | 25,030 | 25,240 | 18,397 | 252.40 |
| 2009-01-13 | 27,500 | 27,500 | 25,790 | 25,790 | 22,193 | 257.90 |
| 2009-01-09 | 28,300 | 29,110 | 28,260 | 28,790 | 7,834 | 287.90 |
| 2009-01-08 | 28,850 | 29,120 | 28,310 | 28,600 | 8,688 | 286 |
| 2009-01-07 | 29,800 | 30,500 | 29,530 | 29,750 | 10,413 | 297.50 |
| 2009-01-06 | 29,610 | 30,050 | 29,500 | 29,630 | 6,017 | 296.30 |
| 2009-01-05 | 29,500 | 29,900 | 29,290 | 29,480 | 4,264 | 294.80 |
分割・併合履歴 ： [2013-09-26]1株→100株
