8772 (株)アサックス 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 | 77,000 | 79,000 | 75,000 | 75,000 | 105 | 250 |
| 2009-12-29 | 74,500 | 81,400 | 74,500 | 78,000 | 349 | 260 |
| 2009-12-28 | 71,000 | 74,100 | 69,600 | 74,100 | 228 | 247 |
| 2009-12-25 | 70,500 | 70,600 | 68,700 | 69,100 | 54 | 230.33 |
| 2009-12-24 | 71,900 | 71,900 | 69,700 | 70,600 | 38 | 235.33 |
| 2009-12-22 | 72,400 | 72,400 | 69,200 | 70,900 | 99 | 236.33 |
| 2009-12-21 | 70,900 | 72,200 | 70,200 | 71,400 | 64 | 238 |
| 2009-12-18 | 71,600 | 73,000 | 68,600 | 71,900 | 107 | 239.67 |
| 2009-12-17 | 74,400 | 81,100 | 73,200 | 75,600 | 328 | 252 |
| 2009-12-16 | 68,800 | 72,800 | 68,700 | 72,800 | 202 | 242.67 |
| 2009-12-15 | 67,000 | 69,000 | 66,500 | 67,800 | 67 | 226 |
| 2009-12-14 | 68,200 | 68,200 | 66,500 | 66,500 | 46 | 221.67 |
| 2009-12-11 | 65,500 | 65,500 | 64,400 | 64,700 | 57 | 215.67 |
| 2009-12-10 | 65,800 | 65,800 | 64,400 | 64,500 | 33 | 215 |
| 2009-12-09 | 66,900 | 66,900 | 65,400 | 65,700 | 37 | 219 |
| 2009-12-08 | 69,000 | 69,000 | 67,500 | 67,500 | 24 | 225 |
| 2009-12-07 | 69,000 | 69,100 | 68,100 | 68,400 | 112 | 228 |
| 2009-12-04 | 67,600 | 68,900 | 67,400 | 68,900 | 51 | 229.67 |
| 2009-12-03 | 67,000 | 67,600 | 66,500 | 67,600 | 78 | 225.33 |
| 2009-12-02 | 67,000 | 67,000 | 65,500 | 67,000 | 70 | 223.33 |
| 2009-12-01 | 63,000 | 65,800 | 63,000 | 65,800 | 38 | 219.33 |
| 2009-11-30 | 60,500 | 63,000 | 60,500 | 63,000 | 56 | 210 |
| 2009-11-27 | 62,300 | 62,900 | 60,100 | 60,100 | 110 | 200.33 |
| 2009-11-26 | 65,400 | 65,400 | 64,300 | 64,300 | 29 | 214.33 |
| 2009-11-25 | 62,500 | 63,500 | 62,000 | 62,400 | 65 | 208 |
| 2009-11-24 | 66,100 | 66,100 | 64,000 | 64,000 | 32 | 213.33 |
| 2009-11-20 | 65,600 | 67,000 | 65,500 | 66,000 | 41 | 220 |
| 2009-11-19 | 66,900 | 67,000 | 63,900 | 66,600 | 79 | 222 |
| 2009-11-18 | 66,300 | 66,700 | 65,300 | 66,400 | 74 | 221.33 |
| 2009-11-17 | 72,100 | 72,300 | 68,300 | 68,300 | 99 | 227.67 |
| 2009-11-16 | 72,700 | 73,700 | 72,100 | 72,100 | 47 | 240.33 |
| 2009-11-13 | 73,000 | 73,000 | 72,600 | 72,700 | 31 | 242.33 |
| 2009-11-12 | 73,200 | 73,400 | 72,500 | 72,700 | 51 | 242.33 |
| 2009-11-11 | 74,500 | 74,500 | 73,700 | 73,800 | 79 | 246 |
| 2009-11-10 | 74,200 | 74,700 | 73,800 | 74,100 | 43 | 247 |
| 2009-11-09 | 73,800 | 74,500 | 73,800 | 74,200 | 55 | 247.33 |
| 2009-11-06 | 74,200 | 74,300 | 73,800 | 73,800 | 71 | 246 |
| 2009-11-05 | 75,800 | 75,800 | 74,400 | 74,900 | 147 | 249.67 |
| 2009-11-04 | 75,600 | 75,600 | 74,500 | 75,500 | 125 | 251.67 |
| 2009-11-02 | 75,200 | 76,900 | 73,000 | 74,600 | 164 | 248.67 |
| 2009-10-30 | 77,000 | 77,000 | 75,900 | 76,200 | 62 | 254 |
| 2009-10-29 | 76,000 | 76,400 | 75,100 | 75,200 | 109 | 250.67 |
| 2009-10-28 | 78,700 | 79,300 | 76,200 | 78,200 | 201 | 260.67 |
| 2009-10-27 | 87,000 | 88,700 | 78,600 | 78,600 | 813 | 262 |
| 2009-10-26 | 80,400 | 85,400 | 79,500 | 85,400 | 266 | 284.67 |
| 2009-10-23 | 75,400 | 75,900 | 75,100 | 75,400 | 47 | 251.33 |
| 2009-10-22 | 74,700 | 75,500 | 73,900 | 74,500 | 49 | 248.33 |
| 2009-10-21 | 77,000 | 77,000 | 74,900 | 74,900 | 231 | 249.67 |
| 2009-10-20 | 75,400 | 77,000 | 75,400 | 77,000 | 68 | 256.67 |
| 2009-10-19 | 75,100 | 76,400 | 74,500 | 75,400 | 66 | 251.33 |
| 2009-10-16 | 76,700 | 76,700 | 74,900 | 75,600 | 71 | 252 |
| 2009-10-15 | 76,700 | 76,700 | 75,200 | 75,900 | 33 | 253 |
| 2009-10-14 | 75,800 | 77,600 | 75,000 | 75,800 | 50 | 252.67 |
| 2009-10-13 | 77,500 | 78,000 | 76,000 | 76,600 | 83 | 255.33 |
| 2009-10-09 | 74,600 | 75,900 | 74,600 | 75,200 | 96 | 250.67 |
| 2009-10-08 | 74,000 | 74,200 | 73,000 | 74,000 | 74 | 246.67 |
| 2009-10-07 | 72,900 | 74,100 | 71,900 | 74,100 | 311 | 247 |
| 2009-10-06 | 74,000 | 74,000 | 71,900 | 71,900 | 287 | 239.67 |
| 2009-10-05 | 76,000 | 76,900 | 73,400 | 73,600 | 131 | 245.33 |
| 2009-10-02 | 81,100 | 81,100 | 77,100 | 78,000 | 135 | 260 |
| 2009-10-01 | 81,100 | 83,000 | 81,000 | 82,800 | 79 | 276 |
| 2009-09-30 | 83,500 | 83,700 | 83,000 | 83,100 | 35 | 277 |
| 2009-09-29 | 86,000 | 86,000 | 83,200 | 84,900 | 51 | 283 |
| 2009-09-28 | 87,800 | 87,800 | 85,400 | 87,000 | 89 | 290 |
| 2009-09-25 | 86,900 | 88,300 | 85,500 | 87,100 | 46 | 290.33 |
| 2009-09-24 | 88,200 | 89,000 | 87,100 | 88,900 | 59 | 296.33 |
| 2009-09-18 | 88,700 | 89,000 | 86,400 | 88,300 | 138 | 294.33 |
| 2009-09-17 | 87,500 | 89,900 | 87,500 | 89,700 | 76 | 299 |
| 2009-09-16 | 87,500 | 88,500 | 87,200 | 87,400 | 73 | 291.33 |
| 2009-09-15 | 86,200 | 88,000 | 85,300 | 88,000 | 108 | 293.33 |
| 2009-09-14 | 90,200 | 90,200 | 86,100 | 86,100 | 194 | 287 |
| 2009-09-11 | 95,400 | 95,600 | 90,300 | 90,500 | 563 | 301.67 |
| 2009-09-10 | 95,800 | 97,400 | 95,700 | 97,400 | 60 | 324.67 |
| 2009-09-09 | 94,800 | 96,000 | 94,300 | 95,700 | 113 | 319 |
| 2009-09-08 | 96,600 | 96,600 | 92,800 | 95,800 | 147 | 319.33 |
| 2009-09-07 | 97,000 | 98,800 | 95,000 | 97,000 | 207 | 323.33 |
| 2009-09-04 | 98,000 | 98,100 | 95,000 | 97,000 | 172 | 323.33 |
| 2009-09-03 | 97,400 | 101,000 | 97,400 | 98,000 | 237 | 326.67 |
| 2009-09-02 | 98,900 | 98,900 | 95,900 | 97,400 | 147 | 324.67 |
| 2009-09-01 | 100,000 | 100,900 | 99,000 | 100,900 | 66 | 336.33 |
| 2009-08-31 | 100,000 | 101,700 | 99,900 | 100,200 | 137 | 334 |
| 2009-08-28 | 100,600 | 101,100 | 99,300 | 100,100 | 99 | 333.67 |
| 2009-08-27 | 100,800 | 101,300 | 99,900 | 100,500 | 105 | 335 |
| 2009-08-26 | 99,800 | 101,500 | 98,600 | 101,200 | 132 | 337.33 |
| 2009-08-25 | 97,800 | 99,800 | 97,600 | 99,100 | 56 | 330.33 |
| 2009-08-24 | 98,000 | 99,900 | 98,000 | 99,100 | 95 | 330.33 |
| 2009-08-21 | 97,400 | 98,000 | 97,000 | 97,200 | 119 | 324 |
| 2009-08-20 | 95,700 | 97,400 | 95,000 | 97,300 | 65 | 324.33 |
| 2009-08-19 | 96,100 | 97,600 | 95,500 | 95,600 | 78 | 318.67 |
| 2009-08-18 | 96,400 | 97,000 | 95,000 | 96,000 | 63 | 320 |
| 2009-08-17 | 97,700 | 98,200 | 96,000 | 96,000 | 128 | 320 |
| 2009-08-14 | 100,000 | 100,100 | 98,000 | 98,300 | 141 | 327.67 |
| 2009-08-13 | 97,200 | 100,200 | 96,300 | 100,000 | 137 | 333.33 |
| 2009-08-12 | 95,700 | 97,500 | 95,400 | 96,800 | 79 | 322.67 |
| 2009-08-11 | 97,300 | 97,300 | 95,100 | 95,900 | 86 | 319.67 |
| 2009-08-10 | 94,000 | 98,000 | 94,000 | 96,300 | 151 | 321 |
| 2009-08-07 | 97,000 | 97,500 | 92,000 | 93,500 | 183 | 311.67 |
| 2009-08-06 | 95,400 | 98,000 | 95,400 | 98,000 | 105 | 326.67 |
| 2009-08-05 | 97,200 | 98,600 | 95,900 | 98,600 | 74 | 328.67 |
| 2009-08-04 | 98,000 | 99,900 | 97,500 | 97,600 | 83 | 325.33 |
| 2009-08-03 | 100,000 | 100,100 | 98,000 | 100,000 | 115 | 333.33 |
| 2009-07-31 | 101,000 | 101,000 | 95,000 | 98,000 | 93 | 326.67 |
| 2009-07-30 | 96,500 | 102,000 | 95,700 | 99,400 | 602 | 331.33 |
| 2009-07-29 | 92,900 | 96,700 | 92,700 | 95,700 | 123 | 319 |
| 2009-07-28 | 94,600 | 94,800 | 92,000 | 93,900 | 58 | 313 |
| 2009-07-27 | 95,000 | 97,000 | 94,000 | 95,600 | 167 | 318.67 |
| 2009-07-24 | 94,300 | 95,300 | 93,100 | 94,000 | 136 | 313.33 |
| 2009-07-23 | 95,300 | 95,800 | 94,000 | 95,300 | 188 | 317.67 |
| 2009-07-22 | 90,400 | 94,500 | 90,400 | 94,000 | 358 | 313.33 |
| 2009-07-21 | 85,000 | 89,100 | 84,900 | 88,400 | 192 | 294.67 |
| 2009-07-17 | 86,200 | 86,200 | 83,300 | 83,400 | 96 | 278 |
| 2009-07-16 | 89,000 | 89,000 | 84,800 | 85,000 | 186 | 283.33 |
| 2009-07-15 | 84,700 | 88,900 | 84,700 | 87,000 | 228 | 290 |
| 2009-07-14 | 82,100 | 89,800 | 78,500 | 89,700 | 658 | 299 |
| 2009-07-13 | 83,200 | 92,200 | 82,200 | 86,100 | 970 | 287 |
| 2009-07-10 | 85,000 | 86,600 | 82,000 | 82,200 | 229 | 274 |
| 2009-07-09 | 85,000 | 87,100 | 84,700 | 85,000 | 327 | 283.33 |
| 2009-07-08 | 90,100 | 90,900 | 83,000 | 84,600 | 769 | 282 |
| 2009-07-07 | 99,700 | 100,000 | 92,600 | 92,700 | 345 | 309 |
| 2009-07-06 | 100,000 | 101,000 | 96,400 | 98,700 | 1,152 | 329 |
| 2009-07-03 | 95,000 | 97,900 | 92,100 | 97,000 | 871 | 323.33 |
| 2009-07-02 | 89,100 | 94,400 | 89,100 | 94,000 | 362 | 313.33 |
| 2009-07-01 | 88,000 | 89,000 | 88,000 | 89,000 | 285 | 296.67 |
| 2009-06-30 | 87,700 | 89,400 | 86,400 | 88,900 | 496 | 296.33 |
| 2009-06-29 | 88,000 | 88,800 | 82,400 | 82,700 | 624 | 275.67 |
| 2009-06-26 | 90,000 | 90,600 | 88,000 | 88,000 | 354 | 293.33 |
| 2009-06-25 | 87,600 | 89,700 | 87,100 | 89,000 | 556 | 296.67 |
| 2009-06-24 | 87,100 | 90,000 | 84,000 | 87,800 | 618 | 292.67 |
| 2009-06-23 | 85,000 | 88,800 | 81,500 | 87,000 | 1,164 | 290 |
| 2009-06-22 | 80,100 | 86,900 | 79,700 | 86,800 | 1,395 | 289.33 |
| 2009-06-19 | 77,000 | 81,400 | 77,000 | 77,200 | 2,214 | 257.33 |
| 2009-06-18 | 71,400 | 71,400 | 70,600 | 71,400 | 591 | 238 |
| 2009-06-17 | 62,500 | 66,500 | 62,500 | 66,400 | 510 | 221.33 |
| 2009-06-16 | 61,600 | 65,200 | 60,700 | 62,300 | 562 | 207.67 |
| 2009-06-15 | 60,900 | 62,800 | 60,400 | 61,600 | 721 | 205.33 |
| 2009-06-12 | 62,000 | 63,400 | 59,100 | 60,400 | 979 | 201.33 |
| 2009-06-11 | 60,000 | 61,300 | 60,000 | 61,000 | 238 | 203.33 |
| 2009-06-10 | 58,100 | 59,900 | 57,300 | 59,700 | 193 | 199 |
| 2009-06-09 | 58,000 | 59,200 | 57,400 | 57,400 | 188 | 191.33 |
| 2009-06-08 | 59,000 | 59,000 | 56,200 | 58,000 | 408 | 193.33 |
| 2009-06-05 | 59,500 | 59,700 | 58,800 | 59,500 | 114 | 198.33 |
| 2009-06-04 | 59,100 | 59,700 | 59,100 | 59,500 | 104 | 198.33 |
| 2009-06-03 | 60,000 | 60,500 | 59,000 | 60,000 | 131 | 200 |
| 2009-06-02 | 61,100 | 61,200 | 59,100 | 59,500 | 304 | 198.33 |
| 2009-06-01 | 58,600 | 60,600 | 58,600 | 59,900 | 208 | 199.67 |
| 2009-05-29 | 60,400 | 60,400 | 58,100 | 58,300 | 250 | 194.33 |
| 2009-05-28 | 60,200 | 60,600 | 59,400 | 60,400 | 164 | 201.33 |
| 2009-05-27 | 61,100 | 62,000 | 59,500 | 60,700 | 320 | 202.33 |
| 2009-05-26 | 58,400 | 60,200 | 58,400 | 60,100 | 323 | 200.33 |
| 2009-05-25 | 56,900 | 57,500 | 56,900 | 57,300 | 58 | 191 |
| 2009-05-22 | 56,800 | 57,400 | 56,500 | 56,900 | 73 | 189.67 |
| 2009-05-21 | 57,400 | 57,400 | 56,600 | 57,400 | 49 | 191.33 |
| 2009-05-20 | 56,900 | 58,000 | 56,900 | 57,400 | 160 | 191.33 |
| 2009-05-19 | 56,000 | 56,800 | 56,000 | 56,400 | 78 | 188 |
| 2009-05-18 | 55,800 | 56,100 | 55,300 | 55,500 | 122 | 185 |
| 2009-05-15 | 55,700 | 56,000 | 55,100 | 55,800 | 90 | 186 |
| 2009-05-14 | 54,800 | 56,900 | 54,600 | 55,800 | 139 | 186 |
| 2009-05-13 | 57,000 | 58,000 | 55,500 | 56,300 | 171 | 187.67 |
| 2009-05-12 | 56,900 | 57,700 | 56,500 | 56,500 | 187 | 188.33 |
| 2009-05-11 | 55,600 | 56,900 | 55,000 | 56,000 | 234 | 186.67 |
| 2009-05-08 | 52,000 | 54,100 | 52,000 | 54,100 | 186 | 180.33 |
| 2009-05-07 | 51,800 | 51,900 | 50,600 | 51,200 | 488 | 170.67 |
| 2009-05-01 | 51,700 | 52,100 | 51,000 | 51,100 | 429 | 170.33 |
| 2009-04-30 | 51,300 | 53,100 | 51,200 | 52,200 | 419 | 174 |
| 2009-04-28 | 50,300 | 50,800 | 50,100 | 50,200 | 266 | 167.33 |
| 2009-04-27 | 51,500 | 51,500 | 50,300 | 50,300 | 204 | 167.67 |
| 2009-04-24 | 50,200 | 50,700 | 49,900 | 50,000 | 302 | 166.67 |
| 2009-04-23 | 50,700 | 50,700 | 50,100 | 50,200 | 163 | 167.33 |
| 2009-04-22 | 51,000 | 51,400 | 50,100 | 50,900 | 104 | 169.67 |
| 2009-04-21 | 50,600 | 51,100 | 49,950 | 50,800 | 228 | 169.33 |
| 2009-04-20 | 52,000 | 52,000 | 50,700 | 50,800 | 246 | 169.33 |
| 2009-04-17 | 51,900 | 53,100 | 51,100 | 52,700 | 206 | 175.67 |
| 2009-04-16 | 54,900 | 55,000 | 50,400 | 53,400 | 289 | 178 |
| 2009-04-15 | 57,200 | 57,200 | 55,100 | 55,400 | 217 | 184.67 |
| 2009-04-14 | 61,900 | 61,900 | 57,300 | 58,200 | 671 | 194 |
| 2009-04-13 | 58,000 | 62,000 | 58,000 | 62,000 | 399 | 206.67 |
| 2009-04-10 | 55,000 | 57,500 | 54,400 | 57,000 | 319 | 190 |
| 2009-04-09 | 51,400 | 53,500 | 50,200 | 53,500 | 275 | 178.33 |
| 2009-04-08 | 50,600 | 51,900 | 50,100 | 51,900 | 158 | 173 |
| 2009-04-07 | 50,500 | 51,500 | 50,200 | 51,400 | 164 | 171.33 |
| 2009-04-06 | 50,800 | 52,000 | 50,500 | 50,500 | 225 | 168.33 |
| 2009-04-03 | 50,500 | 51,000 | 50,000 | 50,900 | 418 | 169.67 |
| 2009-04-02 | 50,500 | 50,600 | 50,000 | 50,500 | 261 | 168.33 |
| 2009-04-01 | 50,400 | 51,300 | 50,400 | 50,500 | 102 | 168.33 |
| 2009-03-31 | 50,500 | 52,000 | 50,500 | 51,000 | 136 | 170 |
| 2009-03-30 | 51,000 | 52,400 | 50,800 | 52,000 | 208 | 173.33 |
| 2009-03-27 | 52,700 | 52,700 | 50,800 | 52,000 | 214 | 173.33 |
| 2009-03-26 | 49,900 | 50,000 | 49,050 | 49,400 | 190 | 164.67 |
| 2009-03-25 | 50,500 | 52,500 | 50,500 | 52,400 | 226 | 174.67 |
| 2009-03-24 | 52,100 | 52,200 | 50,700 | 50,800 | 274 | 169.33 |
| 2009-03-23 | 51,100 | 52,400 | 50,500 | 51,000 | 249 | 170 |
| 2009-03-19 | 50,100 | 51,400 | 50,100 | 51,300 | 260 | 171 |
| 2009-03-18 | 50,000 | 51,500 | 49,900 | 50,000 | 482 | 166.67 |
| 2009-03-17 | 50,100 | 50,700 | 49,900 | 50,300 | 267 | 167.67 |
| 2009-03-16 | 49,800 | 51,000 | 49,800 | 50,400 | 330 | 168 |
| 2009-03-13 | 49,700 | 50,300 | 49,700 | 49,950 | 120 | 166.50 |
| 2009-03-12 | 50,000 | 50,200 | 49,600 | 49,850 | 160 | 166.17 |
| 2009-03-11 | 49,500 | 50,500 | 49,300 | 50,500 | 295 | 168.33 |
| 2009-03-10 | 48,300 | 50,100 | 48,300 | 50,000 | 371 | 166.67 |
| 2009-03-09 | 50,000 | 50,500 | 49,100 | 49,100 | 409 | 163.67 |
| 2009-03-06 | 49,700 | 50,500 | 49,600 | 50,000 | 307 | 166.67 |
| 2009-03-05 | 50,300 | 50,800 | 49,500 | 50,200 | 630 | 167.33 |
| 2009-03-04 | 47,700 | 50,300 | 45,500 | 50,300 | 1,025 | 167.67 |
| 2009-03-03 | 50,200 | 51,000 | 50,200 | 50,200 | 1,258 | 167.33 |
| 2009-03-02 | 55,500 | 55,500 | 55,100 | 55,200 | 172 | 184 |
| 2009-02-27 | 56,100 | 56,200 | 55,500 | 55,800 | 128 | 186 |
| 2009-02-26 | 56,000 | 56,400 | 55,800 | 56,100 | 125 | 187 |
| 2009-02-25 | 55,700 | 56,100 | 55,400 | 55,700 | 135 | 185.67 |
| 2009-02-24 | 55,600 | 55,900 | 55,000 | 55,200 | 111 | 184 |
| 2009-02-23 | 56,900 | 56,900 | 54,900 | 56,200 | 146 | 187.33 |
| 2009-02-20 | 58,400 | 58,400 | 57,500 | 58,100 | 137 | 193.67 |
| 2009-02-19 | 58,500 | 58,500 | 57,900 | 58,000 | 122 | 193.33 |
| 2009-02-18 | 58,000 | 58,300 | 57,900 | 58,000 | 145 | 193.33 |
| 2009-02-17 | 59,000 | 59,400 | 58,500 | 58,800 | 194 | 196 |
| 2009-02-16 | 59,500 | 59,800 | 58,700 | 59,400 | 139 | 198 |
| 2009-02-13 | 58,800 | 60,000 | 58,200 | 59,400 | 114 | 198 |
| 2009-02-12 | 58,400 | 59,000 | 58,000 | 58,600 | 79 | 195.33 |
| 2009-02-10 | 60,200 | 60,500 | 58,000 | 59,100 | 171 | 197 |
| 2009-02-09 | 64,500 | 64,500 | 60,100 | 60,200 | 229 | 200.67 |
| 2009-02-06 | 63,400 | 64,900 | 61,600 | 63,500 | 503 | 211.67 |
| 2009-02-05 | 61,400 | 61,400 | 60,300 | 61,400 | 652 | 204.67 |
| 2009-02-04 | 57,200 | 57,200 | 56,200 | 56,400 | 74 | 188 |
| 2009-02-03 | 58,000 | 58,000 | 55,500 | 57,000 | 128 | 190 |
| 2009-02-02 | 57,900 | 58,300 | 57,800 | 58,000 | 50 | 193.33 |
| 2009-01-30 | 58,000 | 58,000 | 56,600 | 57,900 | 92 | 193 |
| 2009-01-29 | 56,800 | 58,500 | 56,800 | 58,200 | 220 | 194 |
| 2009-01-28 | 54,400 | 57,200 | 53,900 | 55,300 | 215 | 184.33 |
| 2009-01-27 | 55,700 | 56,200 | 54,900 | 55,300 | 197 | 184.33 |
| 2009-01-26 | 57,000 | 57,000 | 55,600 | 55,800 | 155 | 186 |
| 2009-01-23 | 58,200 | 58,200 | 54,600 | 56,200 | 277 | 187.33 |
| 2009-01-22 | 58,500 | 58,900 | 58,100 | 58,300 | 155 | 194.33 |
| 2009-01-21 | 58,600 | 59,000 | 58,300 | 58,300 | 208 | 194.33 |
| 2009-01-20 | 60,800 | 61,000 | 59,500 | 60,000 | 119 | 200 |
| 2009-01-19 | 61,000 | 61,300 | 60,600 | 60,900 | 85 | 203 |
| 2009-01-16 | 60,900 | 61,500 | 60,300 | 61,000 | 166 | 203.33 |
| 2009-01-15 | 60,200 | 61,100 | 59,900 | 60,100 | 191 | 200.33 |
| 2009-01-14 | 64,200 | 64,200 | 61,500 | 61,500 | 221 | 205 |
| 2009-01-13 | 66,000 | 66,000 | 64,200 | 65,200 | 163 | 217.33 |
| 2009-01-09 | 68,200 | 68,200 | 66,300 | 67,300 | 146 | 224.33 |
| 2009-01-08 | 69,900 | 69,900 | 68,500 | 68,900 | 83 | 229.67 |
| 2009-01-07 | 69,800 | 70,400 | 69,500 | 70,000 | 162 | 233.33 |
| 2009-01-06 | 69,900 | 70,200 | 68,700 | 69,300 | 135 | 231 |
| 2009-01-05 | 70,200 | 70,700 | 69,700 | 69,900 | 56 | 233 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
