8871 (株)ゴールドクレスト 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 | 2,640 | 2,640 | 2,575 | 2,580 | 46,740 | 2,580 |
| 2009-12-29 | 2,625 | 2,660 | 2,610 | 2,610 | 39,400 | 2,610 |
| 2009-12-28 | 2,640 | 2,650 | 2,595 | 2,625 | 35,220 | 2,625 |
| 2009-12-25 | 2,590 | 2,655 | 2,590 | 2,645 | 33,490 | 2,645 |
| 2009-12-24 | 2,645 | 2,650 | 2,600 | 2,610 | 56,530 | 2,610 |
| 2009-12-22 | 2,700 | 2,705 | 2,645 | 2,660 | 43,730 | 2,660 |
| 2009-12-21 | 2,690 | 2,710 | 2,645 | 2,660 | 74,850 | 2,660 |
| 2009-12-18 | 2,650 | 2,765 | 2,635 | 2,735 | 104,550 | 2,735 |
| 2009-12-17 | 2,775 | 2,775 | 2,715 | 2,730 | 75,300 | 2,730 |
| 2009-12-16 | 2,770 | 2,780 | 2,720 | 2,760 | 102,750 | 2,760 |
| 2009-12-15 | 2,675 | 2,700 | 2,640 | 2,685 | 76,980 | 2,685 |
| 2009-12-14 | 2,620 | 2,650 | 2,580 | 2,600 | 69,620 | 2,600 |
| 2009-12-11 | 2,640 | 2,685 | 2,590 | 2,655 | 91,380 | 2,655 |
| 2009-12-10 | 2,650 | 2,720 | 2,600 | 2,605 | 72,000 | 2,605 |
| 2009-12-09 | 2,720 | 2,740 | 2,680 | 2,680 | 57,440 | 2,680 |
| 2009-12-08 | 2,815 | 2,820 | 2,770 | 2,775 | 127,400 | 2,775 |
| 2009-12-07 | 2,780 | 2,835 | 2,735 | 2,825 | 119,130 | 2,825 |
| 2009-12-04 | 2,700 | 2,780 | 2,670 | 2,745 | 127,070 | 2,745 |
| 2009-12-03 | 2,670 | 2,700 | 2,610 | 2,675 | 154,330 | 2,675 |
| 2009-12-02 | 2,700 | 2,700 | 2,565 | 2,570 | 211,900 | 2,570 |
| 2009-12-01 | 2,330 | 2,505 | 2,325 | 2,505 | 129,220 | 2,505 |
| 2009-11-30 | 2,290 | 2,390 | 2,235 | 2,370 | 164,150 | 2,370 |
| 2009-11-27 | 2,210 | 2,305 | 2,200 | 2,260 | 110,630 | 2,260 |
| 2009-11-26 | 2,185 | 2,265 | 2,160 | 2,250 | 144,100 | 2,250 |
| 2009-11-25 | 2,220 | 2,265 | 2,195 | 2,225 | 100,990 | 2,225 |
| 2009-11-24 | 2,275 | 2,315 | 2,190 | 2,210 | 213,040 | 2,210 |
| 2009-11-20 | 2,250 | 2,350 | 2,230 | 2,300 | 270,710 | 2,300 |
| 2009-11-19 | 2,200 | 2,245 | 2,135 | 2,220 | 128,440 | 2,220 |
| 2009-11-18 | 2,160 | 2,200 | 2,085 | 2,175 | 289,460 | 2,175 |
| 2009-11-17 | 2,355 | 2,475 | 2,310 | 2,320 | 239,980 | 2,320 |
| 2009-11-16 | 2,410 | 2,450 | 2,305 | 2,325 | 159,940 | 2,325 |
| 2009-11-13 | 2,465 | 2,495 | 2,375 | 2,440 | 177,860 | 2,440 |
| 2009-11-12 | 2,600 | 2,650 | 2,540 | 2,545 | 125,840 | 2,545 |
| 2009-11-11 | 2,650 | 2,670 | 2,605 | 2,610 | 92,820 | 2,610 |
| 2009-11-10 | 2,600 | 2,680 | 2,590 | 2,650 | 123,150 | 2,650 |
| 2009-11-09 | 2,600 | 2,620 | 2,530 | 2,615 | 118,880 | 2,615 |
| 2009-11-06 | 2,725 | 2,760 | 2,585 | 2,600 | 215,060 | 2,600 |
| 2009-11-05 | 2,790 | 2,800 | 2,725 | 2,760 | 87,020 | 2,760 |
| 2009-11-04 | 2,840 | 2,855 | 2,750 | 2,750 | 95,890 | 2,750 |
| 2009-11-02 | 2,805 | 2,920 | 2,730 | 2,880 | 176,400 | 2,880 |
| 2009-10-30 | 2,830 | 2,865 | 2,690 | 2,810 | 243,120 | 2,810 |
| 2009-10-29 | 2,785 | 2,870 | 2,715 | 2,845 | 267,760 | 2,845 |
| 2009-10-28 | 2,780 | 2,855 | 2,725 | 2,790 | 187,470 | 2,790 |
| 2009-10-27 | 2,780 | 2,825 | 2,735 | 2,810 | 159,430 | 2,810 |
| 2009-10-26 | 2,795 | 2,885 | 2,760 | 2,850 | 155,910 | 2,850 |
| 2009-10-23 | 2,655 | 2,830 | 2,630 | 2,760 | 235,480 | 2,760 |
| 2009-10-22 | 2,640 | 2,650 | 2,550 | 2,635 | 128,860 | 2,635 |
| 2009-10-21 | 2,650 | 2,670 | 2,620 | 2,635 | 97,360 | 2,635 |
| 2009-10-20 | 2,675 | 2,695 | 2,640 | 2,650 | 111,850 | 2,650 |
| 2009-10-19 | 2,680 | 2,695 | 2,590 | 2,655 | 147,510 | 2,655 |
| 2009-10-16 | 2,680 | 2,770 | 2,655 | 2,755 | 110,880 | 2,755 |
| 2009-10-15 | 2,740 | 2,740 | 2,625 | 2,645 | 115,210 | 2,645 |
| 2009-10-14 | 2,690 | 2,710 | 2,595 | 2,660 | 178,700 | 2,660 |
| 2009-10-13 | 2,720 | 2,740 | 2,670 | 2,715 | 91,070 | 2,715 |
| 2009-10-09 | 2,820 | 2,835 | 2,735 | 2,755 | 90,170 | 2,755 |
| 2009-10-08 | 2,695 | 2,820 | 2,695 | 2,790 | 98,330 | 2,790 |
| 2009-10-07 | 2,740 | 2,785 | 2,680 | 2,775 | 102,510 | 2,775 |
| 2009-10-06 | 2,630 | 2,720 | 2,605 | 2,695 | 114,670 | 2,695 |
| 2009-10-05 | 2,635 | 2,685 | 2,610 | 2,645 | 101,040 | 2,645 |
| 2009-10-02 | 2,550 | 2,630 | 2,540 | 2,615 | 252,990 | 2,615 |
| 2009-10-01 | 2,720 | 2,810 | 2,590 | 2,670 | 252,200 | 2,670 |
| 2009-09-30 | 2,720 | 2,760 | 2,675 | 2,715 | 140,270 | 2,715 |
| 2009-09-29 | 2,720 | 2,835 | 2,665 | 2,790 | 156,030 | 2,790 |
| 2009-09-28 | 2,720 | 2,740 | 2,635 | 2,665 | 93,190 | 2,665 |
| 2009-09-25 | 2,695 | 2,780 | 2,670 | 2,740 | 191,700 | 2,740 |
| 2009-09-24 | 2,745 | 2,840 | 2,720 | 2,795 | 348,720 | 2,795 |
| 2009-09-18 | 2,640 | 2,640 | 2,545 | 2,580 | 158,630 | 2,580 |
| 2009-09-17 | 2,640 | 2,665 | 2,520 | 2,645 | 208,910 | 2,645 |
| 2009-09-16 | 2,705 | 2,745 | 2,620 | 2,650 | 192,680 | 2,650 |
| 2009-09-15 | 2,715 | 2,775 | 2,705 | 2,720 | 145,290 | 2,720 |
| 2009-09-14 | 2,800 | 2,805 | 2,700 | 2,710 | 249,010 | 2,710 |
| 2009-09-11 | 2,970 | 2,970 | 2,880 | 2,915 | 185,450 | 2,915 |
| 2009-09-10 | 3,000 | 3,060 | 2,875 | 2,930 | 469,520 | 2,930 |
| 2009-09-09 | 2,920 | 3,270 | 2,875 | 3,020 | 729,000 | 3,020 |
| 2009-09-08 | 2,800 | 2,960 | 2,785 | 2,865 | 211,470 | 2,865 |
| 2009-09-07 | 2,740 | 2,770 | 2,720 | 2,745 | 100,340 | 2,745 |
| 2009-09-04 | 2,700 | 2,780 | 2,690 | 2,735 | 227,490 | 2,735 |
| 2009-09-03 | 2,735 | 2,755 | 2,700 | 2,705 | 169,830 | 2,705 |
| 2009-09-02 | 2,740 | 2,790 | 2,705 | 2,775 | 163,420 | 2,775 |
| 2009-09-01 | 2,745 | 2,815 | 2,720 | 2,770 | 177,690 | 2,770 |
| 2009-08-31 | 2,700 | 2,750 | 2,700 | 2,725 | 215,580 | 2,725 |
| 2009-08-28 | 2,725 | 2,730 | 2,650 | 2,685 | 204,460 | 2,685 |
| 2009-08-27 | 2,780 | 2,800 | 2,680 | 2,720 | 312,050 | 2,720 |
| 2009-08-26 | 2,765 | 2,875 | 2,755 | 2,860 | 228,070 | 2,860 |
| 2009-08-25 | 2,795 | 2,885 | 2,700 | 2,725 | 245,780 | 2,725 |
| 2009-08-24 | 2,770 | 2,850 | 2,650 | 2,705 | 361,210 | 2,705 |
| 2009-08-21 | 2,680 | 2,875 | 2,650 | 2,765 | 385,400 | 2,765 |
| 2009-08-20 | 2,520 | 2,630 | 2,510 | 2,605 | 162,180 | 2,605 |
| 2009-08-19 | 2,590 | 2,615 | 2,480 | 2,505 | 259,860 | 2,505 |
| 2009-08-18 | 2,490 | 2,600 | 2,480 | 2,550 | 206,300 | 2,550 |
| 2009-08-17 | 2,835 | 2,870 | 2,585 | 2,620 | 448,250 | 2,620 |
| 2009-08-14 | 2,590 | 2,870 | 2,580 | 2,755 | 477,660 | 2,755 |
| 2009-08-13 | 2,510 | 2,565 | 2,480 | 2,550 | 175,010 | 2,550 |
| 2009-08-12 | 2,425 | 2,515 | 2,400 | 2,475 | 148,720 | 2,475 |
| 2009-08-11 | 2,430 | 2,515 | 2,410 | 2,490 | 217,570 | 2,490 |
| 2009-08-10 | 2,385 | 2,415 | 2,375 | 2,390 | 133,860 | 2,390 |
| 2009-08-07 | 2,260 | 2,395 | 2,235 | 2,365 | 187,110 | 2,365 |
| 2009-08-06 | 2,300 | 2,320 | 2,245 | 2,255 | 248,250 | 2,255 |
| 2009-08-05 | 2,340 | 2,380 | 2,330 | 2,345 | 117,010 | 2,345 |
| 2009-08-04 | 2,345 | 2,400 | 2,325 | 2,335 | 186,120 | 2,335 |
| 2009-08-03 | 2,330 | 2,425 | 2,320 | 2,425 | 270,490 | 2,425 |
| 2009-07-31 | 2,180 | 2,285 | 2,150 | 2,265 | 218,640 | 2,265 |
| 2009-07-30 | 2,180 | 2,180 | 2,120 | 2,145 | 316,660 | 2,145 |
| 2009-07-29 | 2,090 | 2,130 | 2,075 | 2,110 | 256,310 | 2,110 |
| 2009-07-28 | 2,085 | 2,100 | 2,050 | 2,075 | 242,980 | 2,075 |
| 2009-07-27 | 2,085 | 2,110 | 2,050 | 2,055 | 176,370 | 2,055 |
| 2009-07-24 | 2,185 | 2,210 | 2,010 | 2,080 | 327,780 | 2,080 |
| 2009-07-23 | 2,180 | 2,215 | 2,150 | 2,185 | 117,290 | 2,185 |
| 2009-07-22 | 2,235 | 2,235 | 2,180 | 2,215 | 47,810 | 2,215 |
| 2009-07-21 | 2,200 | 2,285 | 2,175 | 2,225 | 98,280 | 2,225 |
| 2009-07-17 | 2,160 | 2,185 | 2,130 | 2,135 | 119,070 | 2,135 |
| 2009-07-16 | 2,195 | 2,205 | 2,105 | 2,125 | 133,290 | 2,125 |
| 2009-07-15 | 2,140 | 2,215 | 2,110 | 2,160 | 148,330 | 2,160 |
| 2009-07-14 | 2,090 | 2,170 | 2,065 | 2,070 | 286,920 | 2,070 |
| 2009-07-13 | 2,155 | 2,190 | 1,984 | 2,010 | 190,820 | 2,010 |
| 2009-07-10 | 2,215 | 2,245 | 2,160 | 2,210 | 83,620 | 2,210 |
| 2009-07-09 | 2,250 | 2,285 | 2,220 | 2,255 | 88,180 | 2,255 |
| 2009-07-08 | 2,295 | 2,310 | 2,260 | 2,280 | 94,520 | 2,280 |
| 2009-07-07 | 2,380 | 2,405 | 2,300 | 2,320 | 104,140 | 2,320 |
| 2009-07-06 | 2,395 | 2,445 | 2,365 | 2,390 | 138,050 | 2,390 |
| 2009-07-03 | 2,405 | 2,430 | 2,330 | 2,380 | 274,510 | 2,380 |
| 2009-07-02 | 2,535 | 2,555 | 2,430 | 2,455 | 146,320 | 2,455 |
| 2009-07-01 | 2,550 | 2,585 | 2,525 | 2,545 | 93,630 | 2,545 |
| 2009-06-30 | 2,545 | 2,570 | 2,490 | 2,545 | 146,810 | 2,545 |
| 2009-06-29 | 2,570 | 2,580 | 2,470 | 2,505 | 182,920 | 2,505 |
| 2009-06-26 | 2,455 | 2,520 | 2,435 | 2,490 | 175,610 | 2,490 |
| 2009-06-25 | 2,390 | 2,455 | 2,390 | 2,415 | 88,440 | 2,415 |
| 2009-06-24 | 2,405 | 2,425 | 2,315 | 2,380 | 86,460 | 2,380 |
| 2009-06-23 | 2,450 | 2,460 | 2,400 | 2,430 | 117,570 | 2,430 |
| 2009-06-22 | 2,420 | 2,550 | 2,420 | 2,525 | 107,910 | 2,525 |
| 2009-06-19 | 2,530 | 2,590 | 2,390 | 2,475 | 231,630 | 2,475 |
| 2009-06-18 | 2,490 | 2,590 | 2,465 | 2,555 | 111,380 | 2,555 |
| 2009-06-17 | 2,490 | 2,560 | 2,490 | 2,510 | 122,750 | 2,510 |
| 2009-06-16 | 2,580 | 2,610 | 2,510 | 2,555 | 244,420 | 2,555 |
| 2009-06-15 | 2,490 | 2,735 | 2,470 | 2,660 | 600,540 | 2,660 |
| 2009-06-12 | 2,340 | 2,490 | 2,340 | 2,455 | 301,670 | 2,455 |
| 2009-06-11 | 2,390 | 2,415 | 2,340 | 2,375 | 176,440 | 2,375 |
| 2009-06-10 | 2,320 | 2,390 | 2,315 | 2,385 | 160,560 | 2,385 |
| 2009-06-09 | 2,325 | 2,350 | 2,280 | 2,300 | 120,030 | 2,300 |
| 2009-06-08 | 2,355 | 2,380 | 2,340 | 2,365 | 56,100 | 2,365 |
| 2009-06-05 | 2,325 | 2,370 | 2,300 | 2,315 | 168,610 | 2,315 |
| 2009-06-04 | 2,395 | 2,425 | 2,340 | 2,355 | 173,640 | 2,355 |
| 2009-06-03 | 2,470 | 2,495 | 2,380 | 2,390 | 160,630 | 2,390 |
| 2009-06-02 | 2,500 | 2,525 | 2,470 | 2,495 | 193,030 | 2,495 |
| 2009-06-01 | 2,365 | 2,455 | 2,335 | 2,405 | 125,800 | 2,405 |
| 2009-05-29 | 2,355 | 2,440 | 2,315 | 2,400 | 182,640 | 2,400 |
| 2009-05-28 | 2,415 | 2,470 | 2,350 | 2,375 | 151,730 | 2,375 |
| 2009-05-27 | 2,400 | 2,500 | 2,385 | 2,455 | 212,300 | 2,455 |
| 2009-05-26 | 2,360 | 2,390 | 2,305 | 2,375 | 117,950 | 2,375 |
| 2009-05-25 | 2,270 | 2,395 | 2,270 | 2,360 | 183,340 | 2,360 |
| 2009-05-22 | 2,135 | 2,245 | 2,125 | 2,230 | 170,160 | 2,230 |
| 2009-05-21 | 2,180 | 2,250 | 2,120 | 2,215 | 137,490 | 2,215 |
| 2009-05-20 | 2,160 | 2,185 | 2,120 | 2,175 | 83,820 | 2,175 |
| 2009-05-19 | 2,185 | 2,185 | 2,080 | 2,130 | 195,900 | 2,130 |
| 2009-05-18 | 2,100 | 2,135 | 2,070 | 2,120 | 191,540 | 2,120 |
| 2009-05-15 | 2,070 | 2,150 | 2,055 | 2,135 | 207,360 | 2,135 |
| 2009-05-14 | 2,125 | 2,165 | 1,995 | 2,100 | 399,030 | 2,100 |
| 2009-05-13 | 2,410 | 2,440 | 2,305 | 2,325 | 162,000 | 2,325 |
| 2009-05-12 | 2,415 | 2,475 | 2,405 | 2,450 | 182,610 | 2,450 |
| 2009-05-11 | 2,365 | 2,465 | 2,345 | 2,420 | 124,330 | 2,420 |
| 2009-05-08 | 2,330 | 2,360 | 2,280 | 2,325 | 116,860 | 2,325 |
| 2009-05-07 | 2,245 | 2,380 | 2,245 | 2,335 | 165,630 | 2,335 |
| 2009-05-01 | 2,210 | 2,240 | 2,180 | 2,205 | 113,810 | 2,205 |
| 2009-04-30 | 2,200 | 2,260 | 2,180 | 2,255 | 99,960 | 2,255 |
| 2009-04-28 | 2,230 | 2,235 | 2,145 | 2,145 | 85,030 | 2,145 |
| 2009-04-27 | 2,240 | 2,280 | 2,170 | 2,200 | 68,200 | 2,200 |
| 2009-04-24 | 2,240 | 2,245 | 2,160 | 2,165 | 45,330 | 2,165 |
| 2009-04-23 | 2,155 | 2,245 | 2,150 | 2,225 | 82,470 | 2,225 |
| 2009-04-22 | 2,275 | 2,275 | 2,150 | 2,195 | 68,640 | 2,195 |
| 2009-04-21 | 2,185 | 2,260 | 2,100 | 2,235 | 141,770 | 2,235 |
| 2009-04-20 | 2,260 | 2,285 | 2,155 | 2,195 | 226,540 | 2,195 |
| 2009-04-17 | 2,275 | 2,370 | 2,250 | 2,275 | 163,960 | 2,275 |
| 2009-04-16 | 2,375 | 2,420 | 2,285 | 2,310 | 290,330 | 2,310 |
| 2009-04-15 | 2,415 | 2,415 | 2,300 | 2,360 | 146,500 | 2,360 |
| 2009-04-14 | 2,375 | 2,490 | 2,300 | 2,460 | 185,570 | 2,460 |
| 2009-04-13 | 2,215 | 2,300 | 2,195 | 2,295 | 224,360 | 2,295 |
| 2009-04-10 | 2,250 | 2,305 | 2,220 | 2,295 | 151,030 | 2,295 |
| 2009-04-09 | 2,340 | 2,350 | 2,275 | 2,310 | 150,380 | 2,310 |
| 2009-04-08 | 2,340 | 2,365 | 2,250 | 2,290 | 59,100 | 2,290 |
| 2009-04-07 | 2,370 | 2,450 | 2,325 | 2,415 | 101,030 | 2,415 |
| 2009-04-06 | 2,430 | 2,435 | 2,290 | 2,330 | 103,830 | 2,330 |
| 2009-04-03 | 2,400 | 2,450 | 2,360 | 2,370 | 75,400 | 2,370 |
| 2009-04-02 | 2,320 | 2,430 | 2,320 | 2,360 | 89,160 | 2,360 |
| 2009-04-01 | 2,200 | 2,335 | 2,155 | 2,330 | 161,260 | 2,330 |
| 2009-03-31 | 2,125 | 2,270 | 2,125 | 2,160 | 126,010 | 2,160 |
| 2009-03-30 | 2,440 | 2,450 | 2,245 | 2,245 | 177,920 | 2,245 |
| 2009-03-27 | 2,375 | 2,530 | 2,370 | 2,475 | 361,230 | 2,475 |
| 2009-03-26 | 2,165 | 2,280 | 2,165 | 2,245 | 156,410 | 2,245 |
| 2009-03-25 | 2,375 | 2,375 | 2,260 | 2,280 | 113,980 | 2,280 |
| 2009-03-24 | 2,440 | 2,560 | 2,200 | 2,255 | 245,290 | 2,255 |
| 2009-03-23 | 2,210 | 2,405 | 2,190 | 2,405 | 254,600 | 2,405 |
| 2009-03-19 | 2,250 | 2,255 | 2,165 | 2,210 | 183,550 | 2,210 |
| 2009-03-18 | 2,130 | 2,280 | 2,055 | 2,130 | 262,480 | 2,130 |
| 2009-03-17 | 1,980 | 2,270 | 1,980 | 2,155 | 460,070 | 2,155 |
| 2009-03-16 | 2,000 | 2,055 | 1,957 | 1,968 | 192,040 | 1,968 |
| 2009-03-13 | 1,755 | 1,860 | 1,721 | 1,836 | 207,790 | 1,836 |
| 2009-03-12 | 1,720 | 1,734 | 1,690 | 1,725 | 123,590 | 1,725 |
| 2009-03-11 | 1,727 | 1,745 | 1,686 | 1,704 | 243,740 | 1,704 |
| 2009-03-10 | 1,570 | 1,680 | 1,564 | 1,667 | 144,280 | 1,667 |
| 2009-03-09 | 1,715 | 1,748 | 1,564 | 1,570 | 262,250 | 1,570 |
| 2009-03-06 | 1,715 | 1,770 | 1,650 | 1,735 | 169,100 | 1,735 |
| 2009-03-05 | 1,695 | 1,718 | 1,662 | 1,694 | 135,740 | 1,694 |
| 2009-03-04 | 1,695 | 1,695 | 1,631 | 1,635 | 334,790 | 1,635 |
| 2009-03-03 | 1,720 | 1,739 | 1,671 | 1,694 | 146,160 | 1,694 |
| 2009-03-02 | 1,770 | 1,838 | 1,755 | 1,771 | 126,060 | 1,771 |
| 2009-02-27 | 1,819 | 1,837 | 1,760 | 1,769 | 142,140 | 1,769 |
| 2009-02-26 | 1,879 | 1,920 | 1,838 | 1,852 | 159,960 | 1,852 |
| 2009-02-25 | 1,905 | 1,905 | 1,801 | 1,869 | 131,910 | 1,869 |
| 2009-02-24 | 1,714 | 1,788 | 1,711 | 1,773 | 183,770 | 1,773 |
| 2009-02-23 | 1,884 | 1,900 | 1,776 | 1,804 | 161,920 | 1,804 |
| 2009-02-20 | 2,025 | 2,040 | 1,907 | 1,914 | 186,760 | 1,914 |
| 2009-02-19 | 2,065 | 2,135 | 1,997 | 2,025 | 139,640 | 2,025 |
| 2009-02-18 | 1,980 | 2,080 | 1,960 | 2,055 | 171,280 | 2,055 |
| 2009-02-17 | 1,925 | 2,005 | 1,905 | 1,964 | 169,930 | 1,964 |
| 2009-02-16 | 2,010 | 2,025 | 1,908 | 1,920 | 257,070 | 1,920 |
| 2009-02-13 | 2,005 | 2,075 | 1,958 | 2,020 | 221,650 | 2,020 |
| 2009-02-12 | 1,932 | 2,025 | 1,855 | 1,997 | 250,000 | 1,997 |
| 2009-02-10 | 1,996 | 1,996 | 1,894 | 1,902 | 163,500 | 1,902 |
| 2009-02-09 | 2,010 | 2,030 | 1,897 | 1,936 | 178,190 | 1,936 |
| 2009-02-06 | 2,060 | 2,120 | 1,923 | 1,964 | 328,310 | 1,964 |
| 2009-02-05 | 2,155 | 2,310 | 2,060 | 2,075 | 236,380 | 2,075 |
| 2009-02-04 | 1,975 | 2,155 | 1,975 | 2,130 | 169,570 | 2,130 |
| 2009-02-03 | 2,050 | 2,160 | 1,997 | 2,015 | 177,840 | 2,015 |
| 2009-02-02 | 2,060 | 2,090 | 1,938 | 2,030 | 309,230 | 2,030 |
| 2009-01-30 | 2,105 | 2,350 | 2,050 | 2,180 | 324,630 | 2,180 |
| 2009-01-29 | 2,245 | 2,245 | 2,105 | 2,140 | 488,940 | 2,140 |
| 2009-01-28 | 1,925 | 1,984 | 1,849 | 1,945 | 155,050 | 1,945 |
| 2009-01-27 | 1,777 | 2,050 | 1,750 | 1,975 | 180,720 | 1,975 |
| 2009-01-26 | 1,759 | 1,774 | 1,701 | 1,747 | 98,200 | 1,747 |
| 2009-01-23 | 1,824 | 1,824 | 1,710 | 1,729 | 190,790 | 1,729 |
| 2009-01-22 | 1,750 | 1,850 | 1,742 | 1,842 | 135,150 | 1,842 |
| 2009-01-21 | 1,695 | 1,784 | 1,694 | 1,750 | 98,920 | 1,750 |
| 2009-01-20 | 1,851 | 1,851 | 1,763 | 1,780 | 134,160 | 1,780 |
| 2009-01-19 | 1,907 | 1,980 | 1,849 | 1,851 | 90,820 | 1,851 |
| 2009-01-16 | 1,939 | 1,939 | 1,835 | 1,896 | 103,120 | 1,896 |
| 2009-01-15 | 1,868 | 1,948 | 1,833 | 1,909 | 169,460 | 1,909 |
| 2009-01-14 | 1,852 | 1,911 | 1,820 | 1,898 | 82,580 | 1,898 |
| 2009-01-13 | 1,940 | 1,940 | 1,840 | 1,882 | 190,380 | 1,882 |
| 2009-01-09 | 2,055 | 2,055 | 1,972 | 1,990 | 165,580 | 1,990 |
| 2009-01-08 | 2,015 | 2,085 | 1,981 | 2,040 | 166,590 | 2,040 |
| 2009-01-07 | 2,010 | 2,075 | 2,005 | 2,055 | 189,040 | 2,055 |
| 2009-01-06 | 2,195 | 2,220 | 2,005 | 2,010 | 217,120 | 2,010 |
| 2009-01-05 | 2,250 | 2,320 | 2,230 | 2,235 | 64,830 | 2,235 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
