8704 トレイダーズホールディングス(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 | 5,000 | 5,070 | 4,880 | 5,070 | 195 | 253.50 |
| 2009-12-29 | 5,040 | 5,120 | 4,930 | 4,990 | 154 | 249.50 |
| 2009-12-28 | 5,090 | 5,260 | 5,000 | 5,010 | 223 | 250.50 |
| 2009-12-25 | 5,010 | 5,050 | 4,860 | 5,030 | 237 | 251.50 |
| 2009-12-24 | 5,060 | 5,200 | 4,930 | 5,000 | 824 | 250 |
| 2009-12-22 | 5,050 | 5,250 | 5,000 | 5,170 | 218 | 258.50 |
| 2009-12-21 | 4,990 | 5,150 | 4,850 | 5,150 | 773 | 257.50 |
| 2009-12-18 | 4,890 | 4,980 | 4,850 | 4,950 | 418 | 247.50 |
| 2009-12-17 | 5,020 | 5,090 | 4,880 | 4,940 | 307 | 247 |
| 2009-12-16 | 5,190 | 5,190 | 4,980 | 5,020 | 69 | 251 |
| 2009-12-15 | 4,960 | 5,270 | 4,950 | 5,200 | 218 | 260 |
| 2009-12-14 | 5,100 | 5,260 | 4,930 | 4,940 | 85 | 247 |
| 2009-12-11 | 5,150 | 5,300 | 5,000 | 5,100 | 130 | 255 |
| 2009-12-10 | 5,110 | 5,250 | 4,900 | 5,250 | 98 | 262.50 |
| 2009-12-09 | 5,200 | 5,310 | 5,120 | 5,280 | 70 | 264 |
| 2009-12-08 | 5,350 | 5,360 | 5,090 | 5,280 | 43 | 264 |
| 2009-12-07 | 5,010 | 5,380 | 4,910 | 5,300 | 325 | 265 |
| 2009-12-04 | 5,000 | 5,100 | 4,750 | 5,090 | 125 | 254.50 |
| 2009-12-03 | 4,900 | 5,150 | 4,900 | 5,100 | 124 | 255 |
| 2009-12-02 | 4,830 | 5,110 | 4,780 | 4,920 | 156 | 246 |
| 2009-12-01 | 4,900 | 4,900 | 4,520 | 4,680 | 346 | 234 |
| 2009-11-30 | 4,500 | 4,650 | 4,420 | 4,650 | 154 | 232.50 |
| 2009-11-27 | 4,420 | 4,630 | 4,420 | 4,600 | 17 | 230 |
| 2009-11-26 | 4,610 | 4,630 | 4,500 | 4,550 | 164 | 227.50 |
| 2009-11-25 | 4,450 | 4,700 | 4,320 | 4,510 | 117 | 225.50 |
| 2009-11-24 | 4,680 | 4,780 | 4,400 | 4,400 | 326 | 220 |
| 2009-11-20 | 3,980 | 4,590 | 3,980 | 4,580 | 145 | 229 |
| 2009-11-19 | 4,010 | 4,100 | 3,810 | 4,090 | 139 | 204.50 |
| 2009-11-18 | 4,000 | 4,140 | 3,890 | 4,100 | 200 | 205 |
| 2009-11-17 | 4,520 | 4,570 | 3,920 | 4,100 | 389 | 205 |
| 2009-11-16 | 4,790 | 4,790 | 4,310 | 4,370 | 97 | 218.50 |
| 2009-11-13 | 4,960 | 4,960 | 4,600 | 4,740 | 80 | 237 |
| 2009-11-12 | 5,010 | 5,080 | 4,880 | 4,890 | 72 | 244.50 |
| 2009-11-11 | 4,910 | 5,170 | 4,910 | 4,910 | 408 | 245.50 |
| 2009-11-10 | 4,900 | 5,000 | 4,900 | 4,960 | 54 | 248 |
| 2009-11-09 | 5,140 | 5,140 | 4,900 | 5,000 | 78 | 250 |
| 2009-11-06 | 5,100 | 5,240 | 5,040 | 5,140 | 140 | 257 |
| 2009-11-05 | 5,010 | 5,130 | 5,000 | 5,130 | 58 | 256.50 |
| 2009-11-04 | 5,050 | 5,100 | 5,050 | 5,060 | 133 | 253 |
| 2009-11-02 | 5,190 | 5,190 | 4,950 | 4,950 | 379 | 247.50 |
| 2009-10-30 | 5,280 | 5,290 | 4,890 | 4,900 | 559 | 245 |
| 2009-10-29 | 5,300 | 5,310 | 4,900 | 5,180 | 681 | 259 |
| 2009-10-28 | 5,530 | 5,610 | 5,450 | 5,610 | 132 | 280.50 |
| 2009-10-27 | 5,780 | 5,990 | 5,430 | 5,430 | 871 | 271.50 |
| 2009-10-26 | 5,410 | 5,650 | 5,300 | 5,640 | 1,371 | 282 |
| 2009-10-23 | 5,410 | 5,660 | 5,410 | 5,550 | 278 | 277.50 |
| 2009-10-22 | 5,780 | 5,880 | 5,430 | 5,510 | 592 | 275.50 |
| 2009-10-21 | 6,040 | 6,040 | 5,470 | 5,690 | 690 | 284.50 |
| 2009-10-20 | 6,320 | 6,320 | 6,130 | 6,200 | 57 | 310 |
| 2009-10-19 | 6,580 | 6,580 | 6,070 | 6,310 | 174 | 315.50 |
| 2009-10-16 | 6,580 | 6,650 | 6,300 | 6,650 | 78 | 332.50 |
| 2009-10-15 | 6,600 | 6,670 | 6,430 | 6,540 | 170 | 327 |
| 2009-10-14 | 6,560 | 6,690 | 6,500 | 6,690 | 23 | 334.50 |
| 2009-10-13 | 6,500 | 6,570 | 6,380 | 6,550 | 40 | 327.50 |
| 2009-10-09 | 6,500 | 6,700 | 6,340 | 6,500 | 189 | 325 |
| 2009-10-08 | 6,540 | 6,680 | 6,540 | 6,600 | 26 | 330 |
| 2009-10-07 | 6,450 | 6,670 | 6,350 | 6,670 | 66 | 333.50 |
| 2009-10-06 | 6,730 | 6,740 | 6,410 | 6,700 | 82 | 335 |
| 2009-10-05 | 6,770 | 6,770 | 6,260 | 6,730 | 48 | 336.50 |
| 2009-10-02 | 6,640 | 6,850 | 6,600 | 6,850 | 99 | 342.50 |
| 2009-10-01 | 7,190 | 7,190 | 6,490 | 7,140 | 273 | 357 |
| 2009-09-30 | 6,700 | 6,700 | 6,200 | 6,600 | 209 | 330 |
| 2009-09-29 | 6,450 | 6,750 | 6,200 | 6,750 | 33 | 337.50 |
| 2009-09-28 | 6,140 | 6,240 | 6,140 | 6,200 | 173 | 310 |
| 2009-09-25 | 6,750 | 6,880 | 6,540 | 6,540 | 236 | 327 |
| 2009-09-24 | 6,800 | 6,950 | 6,510 | 6,950 | 42 | 347.50 |
| 2009-09-18 | 6,910 | 7,000 | 6,500 | 7,000 | 132 | 350 |
| 2009-09-17 | 7,070 | 7,170 | 7,000 | 7,000 | 94 | 350 |
| 2009-09-16 | 7,200 | 7,430 | 7,110 | 7,110 | 153 | 355.50 |
| 2009-09-15 | 7,300 | 7,320 | 7,210 | 7,230 | 97 | 361.50 |
| 2009-09-14 | 7,560 | 7,750 | 7,400 | 7,400 | 126 | 370 |
| 2009-09-11 | 7,750 | 7,800 | 7,600 | 7,690 | 141 | 384.50 |
| 2009-09-10 | 7,560 | 7,690 | 7,490 | 7,550 | 43 | 377.50 |
| 2009-09-09 | 7,590 | 7,700 | 7,540 | 7,550 | 50 | 377.50 |
| 2009-09-08 | 7,650 | 7,800 | 7,440 | 7,540 | 58 | 377 |
| 2009-09-07 | 7,980 | 7,980 | 7,630 | 7,630 | 85 | 381.50 |
| 2009-09-04 | 7,960 | 7,980 | 7,770 | 7,980 | 52 | 399 |
| 2009-09-03 | 8,100 | 8,100 | 7,890 | 7,940 | 51 | 397 |
| 2009-09-02 | 8,090 | 8,090 | 7,810 | 8,050 | 90 | 402.50 |
| 2009-09-01 | 7,960 | 8,080 | 7,860 | 8,070 | 316 | 403.50 |
| 2009-08-31 | 7,590 | 7,610 | 7,550 | 7,610 | 38 | 380.50 |
| 2009-08-28 | 7,550 | 7,730 | 7,550 | 7,600 | 90 | 380 |
| 2009-08-27 | 7,630 | 7,630 | 7,610 | 7,620 | 49 | 381 |
| 2009-08-26 | 7,760 | 7,770 | 7,680 | 7,680 | 74 | 384 |
| 2009-08-25 | 7,550 | 7,800 | 7,400 | 7,690 | 291 | 384.50 |
| 2009-08-24 | 7,510 | 7,650 | 7,460 | 7,650 | 156 | 382.50 |
| 2009-08-21 | 7,500 | 7,580 | 7,440 | 7,490 | 114 | 374.50 |
| 2009-08-20 | 7,530 | 7,590 | 7,430 | 7,520 | 76 | 376 |
| 2009-08-19 | 7,890 | 7,890 | 7,510 | 7,710 | 119 | 385.50 |
| 2009-08-18 | 7,700 | 7,900 | 7,620 | 7,880 | 82 | 394 |
| 2009-08-17 | 7,950 | 7,990 | 7,800 | 7,810 | 110 | 390.50 |
| 2009-08-14 | 7,970 | 8,020 | 7,810 | 7,930 | 144 | 396.50 |
| 2009-08-13 | 8,000 | 8,050 | 7,900 | 7,930 | 147 | 396.50 |
| 2009-08-12 | 7,950 | 8,000 | 7,870 | 7,910 | 107 | 395.50 |
| 2009-08-11 | 8,100 | 8,100 | 7,880 | 8,000 | 114 | 400 |
| 2009-08-10 | 8,000 | 8,100 | 7,890 | 8,100 | 101 | 405 |
| 2009-08-07 | 7,870 | 8,000 | 7,870 | 7,890 | 99 | 394.50 |
| 2009-08-06 | 7,830 | 8,050 | 7,830 | 7,870 | 28 | 393.50 |
| 2009-08-05 | 7,940 | 8,000 | 7,820 | 7,820 | 49 | 391 |
| 2009-08-04 | 8,050 | 8,130 | 7,800 | 7,860 | 132 | 393 |
| 2009-08-03 | 7,860 | 8,100 | 7,520 | 8,000 | 409 | 400 |
| 2009-07-31 | 7,550 | 7,620 | 7,430 | 7,470 | 130 | 373.50 |
| 2009-07-30 | 7,500 | 7,620 | 7,320 | 7,540 | 217 | 377 |
| 2009-07-29 | 7,900 | 7,900 | 7,600 | 7,700 | 209 | 385 |
| 2009-07-28 | 7,760 | 7,950 | 7,710 | 7,910 | 83 | 395.50 |
| 2009-07-27 | 7,630 | 7,900 | 7,540 | 7,760 | 1,035 | 388 |
| 2009-07-24 | 7,600 | 7,670 | 7,470 | 7,530 | 815 | 376.50 |
| 2009-07-23 | 7,260 | 7,500 | 7,260 | 7,490 | 500 | 374.50 |
| 2009-07-22 | 7,360 | 7,450 | 7,220 | 7,360 | 213 | 368 |
| 2009-07-21 | 7,210 | 7,370 | 7,210 | 7,370 | 74 | 368.50 |
| 2009-07-17 | 7,410 | 7,420 | 7,240 | 7,250 | 28 | 362.50 |
| 2009-07-16 | 7,140 | 7,400 | 7,120 | 7,320 | 481 | 366 |
| 2009-07-15 | 6,860 | 7,000 | 6,720 | 6,960 | 157 | 348 |
| 2009-07-14 | 6,700 | 6,900 | 6,520 | 6,660 | 348 | 333 |
| 2009-07-13 | 7,310 | 7,310 | 6,700 | 7,000 | 202 | 350 |
| 2009-07-10 | 7,530 | 7,600 | 7,200 | 7,350 | 199 | 367.50 |
| 2009-07-09 | 7,880 | 7,880 | 7,500 | 7,680 | 411 | 384 |
| 2009-07-08 | 7,900 | 7,990 | 7,700 | 7,800 | 167 | 390 |
| 2009-07-07 | 8,130 | 8,200 | 7,920 | 7,990 | 101 | 399.50 |
| 2009-07-06 | 8,200 | 8,200 | 8,000 | 8,150 | 40 | 407.50 |
| 2009-07-03 | 8,020 | 8,110 | 7,990 | 8,110 | 78 | 405.50 |
| 2009-07-02 | 8,460 | 8,460 | 7,920 | 8,200 | 433 | 410 |
| 2009-07-01 | 8,590 | 8,590 | 8,310 | 8,460 | 1,329 | 423 |
| 2009-06-30 | 8,190 | 8,440 | 8,190 | 8,430 | 202 | 421.50 |
| 2009-06-29 | 8,610 | 8,630 | 8,110 | 8,390 | 311 | 419.50 |
| 2009-06-26 | 8,480 | 8,510 | 8,220 | 8,510 | 231 | 425.50 |
| 2009-06-25 | 7,990 | 8,630 | 7,990 | 8,280 | 521 | 414 |
| 2009-06-24 | 7,770 | 8,030 | 7,770 | 8,030 | 321 | 401.50 |
| 2009-06-23 | 8,000 | 8,070 | 7,670 | 8,070 | 406 | 403.50 |
| 2009-06-22 | 8,500 | 8,700 | 7,900 | 8,070 | 653 | 403.50 |
| 2009-06-19 | 9,200 | 9,200 | 8,900 | 8,900 | 306 | 445 |
| 2009-06-18 | 9,420 | 9,420 | 8,460 | 9,000 | 568 | 450 |
| 2009-06-17 | 9,350 | 9,480 | 8,800 | 9,460 | 442 | 473 |
| 2009-06-16 | 9,550 | 9,700 | 8,850 | 9,380 | 522 | 469 |
| 2009-06-15 | 9,870 | 9,910 | 9,700 | 9,850 | 411 | 492.50 |
| 2009-06-12 | 9,360 | 9,820 | 9,350 | 9,820 | 813 | 491 |
| 2009-06-11 | 9,490 | 9,500 | 9,260 | 9,470 | 376 | 473.50 |
| 2009-06-10 | 9,270 | 9,540 | 9,210 | 9,490 | 154 | 474.50 |
| 2009-06-09 | 9,630 | 9,630 | 9,120 | 9,430 | 284 | 471.50 |
| 2009-06-08 | 9,300 | 9,680 | 9,250 | 9,430 | 212 | 471.50 |
| 2009-06-05 | 9,370 | 9,580 | 9,150 | 9,400 | 339 | 470 |
| 2009-06-04 | 9,100 | 9,380 | 9,100 | 9,220 | 208 | 461 |
| 2009-06-03 | 9,620 | 9,650 | 9,170 | 9,200 | 252 | 460 |
| 2009-06-02 | 9,800 | 9,930 | 9,300 | 9,600 | 828 | 480 |
| 2009-06-01 | 9,220 | 9,790 | 9,100 | 9,600 | 403 | 480 |
| 2009-05-29 | 9,100 | 9,300 | 9,010 | 9,120 | 290 | 456 |
| 2009-05-28 | 8,810 | 9,500 | 8,810 | 9,490 | 344 | 474.50 |
| 2009-05-27 | 8,910 | 9,240 | 8,910 | 9,210 | 328 | 460.50 |
| 2009-05-26 | 8,790 | 9,150 | 8,780 | 9,090 | 548 | 454.50 |
| 2009-05-25 | 9,620 | 9,740 | 8,780 | 8,780 | 1,041 | 439 |
| 2009-05-22 | 9,700 | 9,900 | 9,530 | 9,780 | 224 | 489 |
| 2009-05-21 | 10,100 | 10,200 | 9,800 | 9,900 | 481 | 495 |
| 2009-05-20 | 9,990 | 10,390 | 9,790 | 10,380 | 349 | 519 |
| 2009-05-19 | 9,600 | 9,990 | 9,600 | 9,800 | 180 | 490 |
| 2009-05-18 | 10,000 | 10,000 | 9,300 | 9,700 | 277 | 485 |
| 2009-05-15 | 9,730 | 9,900 | 9,300 | 9,800 | 677 | 490 |
| 2009-05-14 | 10,500 | 10,570 | 9,100 | 9,480 | 1,331 | 474 |
| 2009-05-13 | 9,810 | 10,500 | 9,390 | 10,480 | 1,627 | 524 |
| 2009-05-12 | 8,510 | 9,610 | 8,500 | 9,610 | 1,170 | 480.50 |
| 2009-05-11 | 8,650 | 8,920 | 8,430 | 8,610 | 348 | 430.50 |
| 2009-05-08 | 8,510 | 8,690 | 8,400 | 8,510 | 433 | 425.50 |
| 2009-05-07 | 8,700 | 8,700 | 8,400 | 8,630 | 639 | 431.50 |
| 2009-05-01 | 8,000 | 8,400 | 7,930 | 8,400 | 537 | 420 |
| 2009-04-30 | 7,900 | 8,080 | 7,800 | 8,050 | 275 | 402.50 |
| 2009-04-28 | 8,100 | 8,100 | 7,720 | 7,750 | 585 | 387.50 |
| 2009-04-27 | 7,700 | 8,190 | 7,600 | 8,050 | 1,303 | 402.50 |
| 2009-04-24 | 6,900 | 8,010 | 6,900 | 7,610 | 1,480 | 380.50 |
| 2009-04-23 | 6,500 | 7,500 | 6,500 | 7,500 | 551 | 375 |
| 2009-04-22 | 6,080 | 6,750 | 6,080 | 6,650 | 467 | 332.50 |
| 2009-04-21 | 5,700 | 6,100 | 5,620 | 6,100 | 322 | 305 |
| 2009-04-20 | 6,170 | 6,170 | 5,670 | 5,700 | 439 | 285 |
| 2009-04-17 | 6,110 | 6,300 | 6,010 | 6,180 | 189 | 309 |
| 2009-04-16 | 6,200 | 6,390 | 6,060 | 6,090 | 260 | 304.50 |
| 2009-04-15 | 6,220 | 6,550 | 6,060 | 6,400 | 305 | 320 |
| 2009-04-14 | 6,990 | 6,990 | 5,800 | 6,900 | 1,358 | 345 |
| 2009-04-13 | 6,170 | 6,470 | 6,160 | 6,470 | 850 | 323.50 |
| 2009-04-10 | 5,010 | 5,470 | 4,900 | 5,470 | 1,487 | 273.50 |
| 2009-04-09 | 4,850 | 4,970 | 4,650 | 4,970 | 302 | 248.50 |
| 2009-04-08 | 4,600 | 4,800 | 4,520 | 4,600 | 147 | 230 |
| 2009-04-07 | 4,770 | 4,800 | 4,560 | 4,700 | 199 | 235 |
| 2009-04-06 | 4,770 | 4,770 | 4,500 | 4,770 | 464 | 238.50 |
| 2009-04-03 | 4,710 | 4,760 | 4,270 | 4,270 | 466 | 213.50 |
| 2009-04-02 | 4,460 | 4,850 | 4,460 | 4,700 | 584 | 235 |
| 2009-04-01 | 4,220 | 4,400 | 4,150 | 4,400 | 300 | 220 |
| 2009-03-31 | 4,170 | 4,170 | 4,020 | 4,120 | 32 | 206 |
| 2009-03-30 | 4,170 | 4,190 | 4,120 | 4,170 | 174 | 208.50 |
| 2009-03-27 | 4,040 | 4,210 | 4,030 | 4,120 | 178 | 206 |
| 2009-03-26 | 4,040 | 4,150 | 3,930 | 4,090 | 137 | 204.50 |
| 2009-03-25 | 4,000 | 4,010 | 3,750 | 3,990 | 95 | 199.50 |
| 2009-03-24 | 4,040 | 4,090 | 3,960 | 3,960 | 139 | 198 |
| 2009-03-23 | 3,770 | 3,990 | 3,710 | 3,990 | 65 | 199.50 |
| 2009-03-19 | 3,530 | 3,850 | 3,530 | 3,790 | 275 | 189.50 |
| 2009-03-18 | 3,640 | 3,800 | 3,640 | 3,680 | 170 | 184 |
| 2009-03-17 | 3,500 | 3,640 | 3,460 | 3,640 | 448 | 182 |
| 2009-03-16 | 3,450 | 3,600 | 3,400 | 3,450 | 524 | 172.50 |
| 2009-03-13 | 3,490 | 3,580 | 3,490 | 3,510 | 43 | 175.50 |
| 2009-03-12 | 3,700 | 3,750 | 3,570 | 3,570 | 354 | 178.50 |
| 2009-03-11 | 3,600 | 3,750 | 3,600 | 3,700 | 164 | 185 |
| 2009-03-10 | 3,610 | 3,760 | 3,590 | 3,740 | 88 | 187 |
| 2009-03-09 | 3,800 | 3,800 | 3,580 | 3,580 | 141 | 179 |
| 2009-03-06 | 3,900 | 3,900 | 3,760 | 3,800 | 99 | 190 |
| 2009-03-05 | 3,890 | 3,950 | 3,870 | 3,900 | 23 | 195 |
| 2009-03-04 | 3,860 | 3,990 | 3,800 | 3,990 | 59 | 199.50 |
| 2009-03-03 | 3,830 | 3,960 | 3,800 | 3,960 | 169 | 198 |
| 2009-03-02 | 4,020 | 4,020 | 3,900 | 3,980 | 90 | 199 |
| 2009-02-27 | 4,050 | 4,050 | 3,900 | 3,970 | 48 | 198.50 |
| 2009-02-26 | 4,000 | 4,070 | 3,920 | 4,000 | 117 | 200 |
| 2009-02-25 | 3,750 | 3,940 | 3,600 | 3,900 | 62 | 195 |
| 2009-02-24 | 3,810 | 3,810 | 3,550 | 3,750 | 135 | 187.50 |
| 2009-02-23 | 3,840 | 3,840 | 3,600 | 3,810 | 216 | 190.50 |
| 2009-02-20 | 3,970 | 4,090 | 3,900 | 3,990 | 246 | 199.50 |
| 2009-02-19 | 4,100 | 4,100 | 3,960 | 4,070 | 343 | 203.50 |
| 2009-02-18 | 4,050 | 4,150 | 4,050 | 4,150 | 181 | 207.50 |
| 2009-02-17 | 3,980 | 4,250 | 3,980 | 4,200 | 289 | 210 |
| 2009-02-16 | 4,150 | 4,150 | 4,000 | 4,000 | 12 | 200 |
| 2009-02-13 | 3,780 | 4,100 | 3,660 | 4,100 | 243 | 205 |
| 2009-02-12 | 4,000 | 4,040 | 3,780 | 3,880 | 216 | 194 |
| 2009-02-10 | 4,300 | 4,300 | 4,100 | 4,170 | 95 | 208.50 |
| 2009-02-09 | 4,400 | 4,460 | 4,250 | 4,250 | 339 | 212.50 |
| 2009-02-06 | 4,500 | 4,500 | 4,400 | 4,500 | 138 | 225 |
| 2009-02-05 | 4,500 | 4,620 | 4,470 | 4,540 | 82 | 227 |
| 2009-02-04 | 4,470 | 4,550 | 4,460 | 4,550 | 187 | 227.50 |
| 2009-02-03 | 4,450 | 4,590 | 4,450 | 4,470 | 96 | 223.50 |
| 2009-02-02 | 4,620 | 4,620 | 4,420 | 4,490 | 232 | 224.50 |
| 2009-01-30 | 4,530 | 4,670 | 4,530 | 4,670 | 107 | 233.50 |
| 2009-01-29 | 4,720 | 4,850 | 4,610 | 4,610 | 113 | 230.50 |
| 2009-01-28 | 4,510 | 4,730 | 4,500 | 4,730 | 63 | 236.50 |
| 2009-01-27 | 4,530 | 4,590 | 4,470 | 4,590 | 78 | 229.50 |
| 2009-01-26 | 4,570 | 4,570 | 4,420 | 4,480 | 89 | 224 |
| 2009-01-23 | 4,420 | 4,520 | 4,400 | 4,410 | 75 | 220.50 |
| 2009-01-22 | 4,460 | 4,540 | 4,410 | 4,450 | 45 | 222.50 |
| 2009-01-21 | 4,470 | 4,500 | 4,400 | 4,500 | 234 | 225 |
| 2009-01-20 | 4,500 | 4,580 | 4,450 | 4,550 | 111 | 227.50 |
| 2009-01-19 | 4,470 | 4,550 | 4,470 | 4,500 | 216 | 225 |
| 2009-01-16 | 4,570 | 4,590 | 4,470 | 4,470 | 181 | 223.50 |
| 2009-01-15 | 4,600 | 4,620 | 4,560 | 4,570 | 101 | 228.50 |
| 2009-01-14 | 4,680 | 4,680 | 4,600 | 4,600 | 96 | 230 |
| 2009-01-13 | 4,700 | 4,710 | 4,600 | 4,690 | 240 | 234.50 |
| 2009-01-09 | 4,750 | 4,750 | 4,720 | 4,720 | 24 | 236 |
| 2009-01-08 | 4,800 | 4,800 | 4,730 | 4,750 | 18 | 237.50 |
| 2009-01-07 | 4,840 | 4,900 | 4,710 | 4,900 | 278 | 245 |
| 2009-01-06 | 4,730 | 4,850 | 4,730 | 4,850 | 179 | 242.50 |
| 2009-01-05 | 4,820 | 4,820 | 4,620 | 4,720 | 203 | 236 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
