8914 エリアリンク(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 | 4,150 | 4,200 | 4,090 | 4,150 | 4,324 | 207.50 |
| 2009-12-29 | 4,160 | 4,320 | 4,100 | 4,220 | 7,971 | 211 |
| 2009-12-28 | 4,430 | 4,500 | 4,250 | 4,250 | 7,176 | 212.50 |
| 2009-12-25 | 4,500 | 4,560 | 4,250 | 4,480 | 9,421 | 224 |
| 2009-12-24 | 4,360 | 4,610 | 4,360 | 4,480 | 15,609 | 224 |
| 2009-12-22 | 4,270 | 4,380 | 4,180 | 4,350 | 8,180 | 217.50 |
| 2009-12-21 | 4,330 | 4,400 | 4,220 | 4,320 | 8,933 | 216 |
| 2009-12-18 | 4,200 | 4,340 | 4,090 | 4,280 | 8,338 | 214 |
| 2009-12-17 | 4,150 | 4,290 | 4,140 | 4,200 | 4,941 | 210 |
| 2009-12-16 | 4,340 | 4,380 | 4,160 | 4,180 | 9,100 | 209 |
| 2009-12-15 | 4,280 | 4,430 | 4,120 | 4,260 | 14,899 | 213 |
| 2009-12-14 | 3,930 | 4,300 | 3,860 | 4,260 | 14,753 | 213 |
| 2009-12-11 | 3,890 | 3,940 | 3,800 | 3,830 | 6,554 | 191.50 |
| 2009-12-10 | 3,970 | 4,140 | 3,750 | 3,840 | 12,624 | 192 |
| 2009-12-09 | 4,190 | 4,220 | 3,990 | 3,990 | 9,182 | 199.50 |
| 2009-12-08 | 4,210 | 4,350 | 4,160 | 4,240 | 5,982 | 212 |
| 2009-12-07 | 4,490 | 4,500 | 4,260 | 4,300 | 6,414 | 215 |
| 2009-12-04 | 4,450 | 4,560 | 4,300 | 4,390 | 7,325 | 219.50 |
| 2009-12-03 | 4,550 | 4,630 | 4,420 | 4,440 | 10,916 | 222 |
| 2009-12-02 | 4,700 | 4,860 | 4,460 | 4,480 | 15,942 | 224 |
| 2009-12-01 | 4,450 | 4,690 | 4,290 | 4,600 | 11,954 | 230 |
| 2009-11-30 | 4,200 | 4,480 | 4,200 | 4,480 | 13,817 | 224 |
| 2009-11-27 | 4,220 | 4,380 | 4,080 | 4,150 | 13,051 | 207.50 |
| 2009-11-26 | 4,020 | 4,420 | 4,010 | 4,420 | 11,664 | 221 |
| 2009-11-25 | 4,200 | 4,420 | 3,990 | 4,120 | 16,816 | 206 |
| 2009-11-24 | 4,700 | 5,070 | 4,350 | 4,350 | 31,799 | 217.50 |
| 2009-11-20 | 4,240 | 4,650 | 4,020 | 4,650 | 29,405 | 232.50 |
| 2009-11-19 | 4,140 | 4,390 | 3,950 | 4,390 | 39,706 | 219.50 |
| 2009-11-18 | 3,890 | 3,890 | 3,730 | 3,890 | 17,238 | 194.50 |
| 2009-11-17 | 3,700 | 3,900 | 3,360 | 3,390 | 23,100 | 169.50 |
| 2009-11-16 | 4,050 | 4,080 | 3,660 | 3,760 | 19,044 | 188 |
| 2009-11-13 | 4,140 | 4,220 | 4,000 | 4,090 | 8,351 | 204.50 |
| 2009-11-12 | 4,190 | 4,280 | 4,140 | 4,180 | 4,130 | 209 |
| 2009-11-11 | 4,250 | 4,370 | 4,110 | 4,150 | 7,485 | 207.50 |
| 2009-11-10 | 4,160 | 4,410 | 4,010 | 4,300 | 15,153 | 215 |
| 2009-11-09 | 4,300 | 4,450 | 4,110 | 4,120 | 8,210 | 206 |
| 2009-11-06 | 4,360 | 4,470 | 4,180 | 4,390 | 9,829 | 219.50 |
| 2009-11-05 | 4,490 | 4,600 | 4,280 | 4,320 | 14,531 | 216 |
| 2009-11-04 | 4,730 | 4,830 | 4,510 | 4,590 | 14,383 | 229.50 |
| 2009-11-02 | 4,800 | 5,150 | 4,670 | 4,780 | 12,985 | 239 |
| 2009-10-30 | 5,250 | 5,250 | 4,930 | 5,050 | 18,873 | 252.50 |
| 2009-10-29 | 4,710 | 5,180 | 4,710 | 5,100 | 17,447 | 255 |
| 2009-10-28 | 4,620 | 4,980 | 4,480 | 4,910 | 14,490 | 245.50 |
| 2009-10-27 | 4,880 | 4,890 | 4,590 | 4,660 | 21,049 | 233 |
| 2009-10-26 | 5,200 | 5,230 | 4,920 | 4,930 | 10,079 | 246.50 |
| 2009-10-23 | 5,100 | 5,260 | 5,090 | 5,200 | 12,043 | 260 |
| 2009-10-22 | 5,210 | 5,250 | 5,020 | 5,090 | 12,293 | 254.50 |
| 2009-10-21 | 5,260 | 5,380 | 5,110 | 5,200 | 8,671 | 260 |
| 2009-10-20 | 5,400 | 5,440 | 5,150 | 5,190 | 6,613 | 259.50 |
| 2009-10-19 | 5,250 | 5,500 | 5,100 | 5,440 | 8,308 | 272 |
| 2009-10-16 | 5,290 | 5,350 | 5,240 | 5,240 | 7,985 | 262 |
| 2009-10-15 | 5,360 | 5,420 | 5,230 | 5,250 | 20,943 | 262.50 |
| 2009-10-14 | 5,600 | 5,610 | 5,350 | 5,420 | 10,670 | 271 |
| 2009-10-13 | 5,720 | 5,770 | 5,550 | 5,650 | 7,921 | 282.50 |
| 2009-10-09 | 5,580 | 5,720 | 5,430 | 5,720 | 10,817 | 286 |
| 2009-10-08 | 5,120 | 5,620 | 5,060 | 5,550 | 18,777 | 277.50 |
| 2009-10-07 | 5,000 | 5,400 | 4,900 | 5,150 | 22,876 | 257.50 |
| 2009-10-06 | 5,430 | 5,550 | 5,220 | 5,270 | 6,933 | 263.50 |
| 2009-10-05 | 5,460 | 5,710 | 5,390 | 5,410 | 5,795 | 270.50 |
| 2009-10-02 | 5,240 | 5,800 | 5,180 | 5,520 | 13,006 | 276 |
| 2009-10-01 | 5,550 | 5,680 | 5,400 | 5,420 | 6,539 | 271 |
| 2009-09-30 | 5,700 | 5,740 | 5,400 | 5,470 | 7,754 | 273.50 |
| 2009-09-29 | 5,710 | 5,810 | 5,630 | 5,700 | 7,610 | 285 |
| 2009-09-28 | 5,760 | 5,900 | 5,600 | 5,610 | 8,737 | 280.50 |
| 2009-09-25 | 6,020 | 6,120 | 5,870 | 5,950 | 5,802 | 297.50 |
| 2009-09-24 | 6,000 | 6,280 | 5,910 | 6,060 | 7,531 | 303 |
| 2009-09-18 | 6,030 | 6,100 | 5,650 | 6,050 | 19,992 | 302.50 |
| 2009-09-17 | 6,520 | 6,580 | 5,860 | 6,010 | 25,155 | 300.50 |
| 2009-09-16 | 6,510 | 6,720 | 6,450 | 6,580 | 10,751 | 329 |
| 2009-09-15 | 6,710 | 6,760 | 6,440 | 6,580 | 9,942 | 329 |
| 2009-09-14 | 6,800 | 6,890 | 6,750 | 6,790 | 5,722 | 339.50 |
| 2009-09-11 | 6,950 | 6,950 | 6,710 | 6,820 | 8,227 | 341 |
| 2009-09-10 | 6,560 | 7,000 | 6,550 | 6,800 | 13,728 | 340 |
| 2009-09-09 | 6,790 | 6,850 | 6,570 | 6,660 | 10,039 | 333 |
| 2009-09-08 | 6,960 | 6,960 | 6,760 | 6,780 | 9,903 | 339 |
| 2009-09-07 | 7,000 | 7,090 | 6,830 | 6,960 | 7,242 | 348 |
| 2009-09-04 | 6,950 | 7,200 | 6,860 | 7,000 | 8,016 | 350 |
| 2009-09-03 | 6,990 | 7,090 | 6,900 | 6,900 | 10,561 | 345 |
| 2009-09-02 | 7,430 | 7,430 | 7,010 | 7,050 | 14,396 | 352.50 |
| 2009-09-01 | 7,010 | 7,440 | 6,960 | 7,330 | 11,669 | 366.50 |
| 2009-08-31 | 7,330 | 7,460 | 7,000 | 7,160 | 12,252 | 358 |
| 2009-08-28 | 7,540 | 7,700 | 7,350 | 7,360 | 14,194 | 368 |
| 2009-08-27 | 7,350 | 7,700 | 7,150 | 7,630 | 37,257 | 381.50 |
| 2009-08-26 | 6,770 | 7,100 | 6,710 | 7,050 | 12,205 | 352.50 |
| 2009-08-25 | 6,800 | 6,870 | 6,620 | 6,750 | 13,096 | 337.50 |
| 2009-08-24 | 7,010 | 7,180 | 6,780 | 6,890 | 10,250 | 344.50 |
| 2009-08-21 | 7,030 | 7,130 | 6,850 | 6,920 | 6,362 | 346 |
| 2009-08-20 | 6,860 | 6,930 | 6,720 | 6,930 | 13,641 | 346.50 |
| 2009-08-19 | 7,110 | 7,240 | 6,850 | 6,850 | 9,469 | 342.50 |
| 2009-08-18 | 7,010 | 7,300 | 6,930 | 7,090 | 10,208 | 354.50 |
| 2009-08-17 | 7,310 | 7,310 | 7,080 | 7,110 | 10,982 | 355.50 |
| 2009-08-14 | 7,370 | 7,500 | 7,300 | 7,310 | 6,567 | 365.50 |
| 2009-08-13 | 7,700 | 7,850 | 7,330 | 7,470 | 13,611 | 373.50 |
| 2009-08-12 | 7,220 | 7,720 | 7,080 | 7,540 | 22,468 | 377 |
| 2009-08-11 | 7,420 | 7,470 | 7,210 | 7,320 | 10,350 | 366 |
| 2009-08-10 | 7,260 | 7,550 | 7,150 | 7,480 | 15,253 | 374 |
| 2009-08-07 | 7,300 | 7,370 | 6,900 | 7,100 | 19,199 | 355 |
| 2009-08-06 | 7,540 | 7,740 | 7,290 | 7,300 | 14,351 | 365 |
| 2009-08-05 | 7,520 | 7,970 | 7,330 | 7,740 | 30,106 | 387 |
| 2009-08-04 | 7,710 | 7,780 | 7,110 | 7,220 | 25,132 | 361 |
| 2009-08-03 | 8,120 | 8,150 | 7,550 | 7,700 | 24,132 | 385 |
| 2009-07-31 | 8,990 | 9,200 | 7,970 | 8,020 | 56,270 | 401 |
| 2009-07-30 | 8,100 | 8,800 | 8,010 | 8,490 | 30,423 | 424.50 |
| 2009-07-29 | 7,600 | 8,000 | 7,580 | 7,920 | 16,118 | 396 |
| 2009-07-28 | 7,350 | 7,750 | 7,330 | 7,670 | 15,886 | 383.50 |
| 2009-07-27 | 7,130 | 7,500 | 7,060 | 7,400 | 12,706 | 370 |
| 2009-07-24 | 7,030 | 7,320 | 6,910 | 7,170 | 15,863 | 358.50 |
| 2009-07-23 | 7,120 | 7,310 | 6,900 | 6,950 | 9,799 | 347.50 |
| 2009-07-22 | 7,300 | 7,350 | 7,080 | 7,120 | 12,181 | 356 |
| 2009-07-21 | 7,650 | 7,650 | 7,300 | 7,500 | 13,583 | 375 |
| 2009-07-17 | 7,780 | 8,000 | 7,300 | 7,450 | 39,537 | 372.50 |
| 2009-07-16 | 7,440 | 7,440 | 7,440 | 7,440 | 3,303 | 372 |
| 2009-07-15 | 6,250 | 6,490 | 6,010 | 6,440 | 16,940 | 322 |
| 2009-07-14 | 5,750 | 6,100 | 5,750 | 5,850 | 15,658 | 292.50 |
| 2009-07-13 | 5,970 | 6,170 | 5,380 | 5,490 | 24,215 | 274.50 |
| 2009-07-10 | 6,400 | 6,500 | 6,060 | 6,060 | 12,756 | 303 |
| 2009-07-09 | 6,390 | 6,850 | 6,200 | 6,390 | 16,067 | 319.50 |
| 2009-07-08 | 6,900 | 7,210 | 6,300 | 6,490 | 23,766 | 324.50 |
| 2009-07-07 | 6,400 | 7,350 | 6,400 | 7,100 | 49,807 | 355 |
| 2009-07-06 | 5,750 | 6,360 | 5,750 | 6,350 | 13,180 | 317.50 |
| 2009-07-03 | 5,580 | 5,970 | 5,550 | 5,940 | 15,566 | 297 |
| 2009-07-02 | 6,200 | 6,330 | 5,910 | 5,980 | 11,210 | 299 |
| 2009-07-01 | 6,340 | 6,420 | 6,200 | 6,300 | 8,435 | 315 |
| 2009-06-30 | 6,580 | 6,670 | 6,320 | 6,400 | 9,369 | 320 |
| 2009-06-29 | 6,320 | 6,700 | 6,280 | 6,480 | 13,976 | 324 |
| 2009-06-26 | 6,590 | 6,740 | 6,200 | 6,410 | 13,386 | 320.50 |
| 2009-06-25 | 6,080 | 6,500 | 5,990 | 6,300 | 17,284 | 315 |
| 2009-06-24 | 6,220 | 6,420 | 5,810 | 6,080 | 19,524 | 304 |
| 2009-06-23 | 6,400 | 6,670 | 6,050 | 6,260 | 25,516 | 313 |
| 2009-06-22 | 5,900 | 6,970 | 5,810 | 6,900 | 36,886 | 345 |
| 2009-06-19 | 7,290 | 7,490 | 6,000 | 6,200 | 40,320 | 310 |
| 2009-06-18 | 7,770 | 7,910 | 6,800 | 7,000 | 23,933 | 350 |
| 2009-06-17 | 7,910 | 8,170 | 7,610 | 7,760 | 17,711 | 388 |
| 2009-06-16 | 8,380 | 8,490 | 7,970 | 8,010 | 26,582 | 400.50 |
| 2009-06-15 | 7,880 | 8,580 | 7,790 | 8,580 | 26,401 | 429 |
| 2009-06-12 | 7,840 | 7,910 | 7,550 | 7,580 | 21,883 | 379 |
| 2009-06-11 | 7,850 | 7,950 | 7,370 | 7,840 | 58,297 | 392 |
| 2009-06-10 | 6,040 | 6,950 | 5,960 | 6,950 | 44,847 | 347.50 |
| 2009-06-09 | 6,490 | 6,490 | 5,810 | 5,950 | 32,737 | 297.50 |
| 2009-06-08 | 5,910 | 6,540 | 5,890 | 6,390 | 32,979 | 319.50 |
| 2009-06-05 | 5,850 | 5,950 | 5,710 | 5,840 | 9,565 | 292 |
| 2009-06-04 | 6,080 | 6,180 | 5,840 | 5,850 | 19,937 | 292.50 |
| 2009-06-03 | 5,920 | 6,210 | 5,860 | 6,180 | 12,801 | 309 |
| 2009-06-02 | 6,400 | 6,400 | 5,890 | 5,890 | 15,675 | 294.50 |
| 2009-06-01 | 6,050 | 6,370 | 6,050 | 6,220 | 14,180 | 311 |
| 2009-05-29 | 6,320 | 6,430 | 6,090 | 6,150 | 12,826 | 307.50 |
| 2009-05-28 | 6,120 | 6,400 | 6,080 | 6,280 | 17,885 | 314 |
| 2009-05-27 | 6,030 | 6,320 | 6,030 | 6,220 | 22,404 | 311 |
| 2009-05-26 | 5,820 | 6,440 | 5,810 | 5,980 | 27,899 | 299 |
| 2009-05-25 | 5,670 | 5,850 | 5,530 | 5,740 | 12,403 | 287 |
| 2009-05-22 | 5,500 | 5,990 | 5,420 | 5,650 | 19,014 | 282.50 |
| 2009-05-21 | 6,050 | 6,050 | 5,740 | 5,800 | 15,449 | 290 |
| 2009-05-20 | 6,120 | 6,150 | 5,890 | 6,110 | 15,534 | 305.50 |
| 2009-05-19 | 6,360 | 6,450 | 5,930 | 6,020 | 21,434 | 301 |
| 2009-05-18 | 6,300 | 6,470 | 5,820 | 5,960 | 30,102 | 298 |
| 2009-05-15 | 5,940 | 6,860 | 5,800 | 6,600 | 41,098 | 330 |
| 2009-05-14 | 5,820 | 6,100 | 5,600 | 5,970 | 26,197 | 298.50 |
| 2009-05-13 | 5,100 | 6,000 | 4,980 | 6,000 | 45,251 | 300 |
| 2009-05-12 | 5,040 | 5,260 | 4,880 | 5,000 | 26,432 | 250 |
| 2009-05-11 | 5,900 | 6,180 | 5,400 | 5,540 | 32,222 | 277 |
| 2009-05-08 | 5,830 | 6,000 | 5,200 | 6,000 | 33,585 | 300 |
| 2009-05-07 | 5,360 | 5,360 | 5,360 | 5,360 | 6,800 | 268 |
| 2009-05-01 | 4,960 | 5,200 | 4,860 | 4,860 | 40,678 | 243 |
| 2009-04-30 | 4,860 | 4,860 | 4,860 | 4,860 | 2,394 | 243 |
| 2009-04-28 | 4,360 | 4,360 | 4,360 | 4,360 | 5,474 | 218 |
| 2009-04-27 | 3,470 | 3,940 | 3,440 | 3,860 | 22,253 | 193 |
| 2009-04-24 | 3,260 | 3,550 | 3,200 | 3,460 | 17,285 | 173 |
| 2009-04-23 | 3,150 | 3,430 | 3,000 | 3,390 | 20,911 | 169.50 |
| 2009-04-22 | 3,600 | 3,610 | 3,070 | 3,130 | 23,175 | 156.50 |
| 2009-04-21 | 3,410 | 3,600 | 3,410 | 3,550 | 25,022 | 177.50 |
| 2009-04-20 | 3,350 | 3,660 | 3,300 | 3,660 | 31,159 | 183 |
| 2009-04-17 | 2,990 | 3,230 | 2,700 | 3,160 | 35,011 | 158 |
| 2009-04-16 | 3,740 | 3,770 | 3,040 | 3,040 | 33,103 | 152 |
| 2009-04-15 | 3,510 | 4,070 | 3,490 | 3,540 | 56,782 | 177 |
| 2009-04-14 | 3,400 | 3,610 | 3,220 | 3,610 | 48,238 | 180.50 |
| 2009-04-13 | 2,790 | 3,110 | 2,705 | 3,110 | 34,617 | 155.50 |
| 2009-04-10 | 3,000 | 3,050 | 2,690 | 2,710 | 31,168 | 135.50 |
| 2009-04-09 | 2,995 | 3,200 | 2,790 | 2,930 | 52,982 | 146.50 |
| 2009-04-08 | 2,490 | 3,050 | 2,420 | 2,875 | 53,480 | 143.75 |
| 2009-04-07 | 2,600 | 2,650 | 2,305 | 2,650 | 56,409 | 132.50 |
| 2009-04-06 | 2,070 | 2,250 | 2,070 | 2,250 | 14,140 | 112.50 |
| 2009-04-03 | 1,830 | 1,950 | 1,675 | 1,950 | 65,534 | 97.50 |
| 2009-04-02 | 1,560 | 1,650 | 1,500 | 1,650 | 20,183 | 82.50 |
| 2009-04-01 | 1,350 | 1,495 | 1,340 | 1,450 | 21,035 | 72.50 |
| 2009-03-31 | 1,353 | 1,580 | 1,295 | 1,329 | 46,201 | 66.45 |
| 2009-03-30 | 1,353 | 1,473 | 1,300 | 1,473 | 49,909 | 73.65 |
| 2009-03-27 | 1,273 | 1,273 | 1,270 | 1,273 | 14,395 | 63.65 |
| 2009-03-26 | 1,073 | 1,073 | 1,073 | 1,073 | 906 | 53.65 |
| 2009-03-25 | 880 | 973 | 850 | 973 | 29,333 | 48.65 |
| 2009-03-24 | 891 | 900 | 869 | 873 | 12,148 | 43.65 |
| 2009-03-23 | 863 | 895 | 849 | 871 | 14,974 | 43.55 |
| 2009-03-19 | 886 | 918 | 861 | 873 | 14,328 | 43.65 |
| 2009-03-18 | 945 | 945 | 905 | 910 | 49,956 | 45.50 |
| 2009-03-17 | 813 | 863 | 810 | 845 | 22,852 | 42.25 |
| 2009-03-16 | 834 | 834 | 790 | 805 | 18,099 | 40.25 |
| 2009-03-13 | 800 | 816 | 785 | 794 | 39,520 | 39.70 |
| 2009-03-12 | 862 | 862 | 810 | 820 | 12,333 | 41 |
| 2009-03-11 | 825 | 857 | 825 | 852 | 8,410 | 42.60 |
| 2009-03-10 | 822 | 835 | 810 | 828 | 6,522 | 41.40 |
| 2009-03-09 | 845 | 880 | 800 | 852 | 11,961 | 42.60 |
| 2009-03-06 | 863 | 884 | 843 | 855 | 8,218 | 42.75 |
| 2009-03-05 | 940 | 950 | 883 | 893 | 10,841 | 44.65 |
| 2009-03-04 | 871 | 909 | 835 | 880 | 17,384 | 44 |
| 2009-03-03 | 901 | 920 | 874 | 881 | 31,716 | 44.05 |
| 2009-03-02 | 990 | 990 | 920 | 931 | 18,802 | 46.55 |
| 2009-02-27 | 1,085 | 1,085 | 981 | 1,003 | 28,328 | 50.15 |
| 2009-02-26 | 1,203 | 1,203 | 997 | 1,099 | 49,079 | 54.95 |
| 2009-02-25 | 945 | 1,003 | 932 | 1,003 | 6,870 | 50.15 |
| 2009-02-24 | 927 | 949 | 878 | 900 | 16,641 | 45 |
| 2009-02-23 | 1,000 | 1,000 | 937 | 977 | 8,927 | 48.85 |
| 2009-02-20 | 1,016 | 1,035 | 1,013 | 1,013 | 8,970 | 50.65 |
| 2009-02-19 | 1,086 | 1,088 | 1,022 | 1,076 | 9,025 | 53.80 |
| 2009-02-18 | 1,095 | 1,129 | 1,015 | 1,091 | 13,261 | 54.55 |
| 2009-02-17 | 1,097 | 1,109 | 981 | 1,015 | 14,821 | 50.75 |
| 2009-02-16 | 1,173 | 1,180 | 1,118 | 1,127 | 7,325 | 56.35 |
| 2009-02-13 | 1,235 | 1,240 | 1,170 | 1,211 | 6,985 | 60.55 |
| 2009-02-12 | 1,258 | 1,315 | 1,211 | 1,215 | 17,237 | 60.75 |
| 2009-02-10 | 1,550 | 1,550 | 1,340 | 1,410 | 11,441 | 70.50 |
| 2009-02-09 | 1,650 | 1,682 | 1,500 | 1,529 | 8,140 | 76.45 |
| 2009-02-06 | 1,726 | 1,750 | 1,640 | 1,640 | 10,850 | 82 |
| 2009-02-05 | 1,677 | 1,875 | 1,560 | 1,786 | 24,339 | 89.30 |
| 2009-02-04 | 1,755 | 1,860 | 1,755 | 1,755 | 30,244 | 87.75 |
| 2009-02-03 | 2,120 | 2,230 | 2,115 | 2,155 | 3,312 | 107.75 |
| 2009-02-02 | 2,120 | 2,290 | 2,120 | 2,180 | 3,905 | 109 |
| 2009-01-30 | 2,260 | 2,275 | 2,180 | 2,235 | 5,171 | 111.75 |
| 2009-01-29 | 2,260 | 2,425 | 2,260 | 2,340 | 5,328 | 117 |
| 2009-01-28 | 2,325 | 2,370 | 2,220 | 2,300 | 5,108 | 115 |
| 2009-01-27 | 2,100 | 2,350 | 2,100 | 2,285 | 3,686 | 114.25 |
| 2009-01-26 | 2,200 | 2,200 | 2,080 | 2,090 | 5,730 | 104.50 |
| 2009-01-23 | 2,280 | 2,290 | 2,205 | 2,235 | 3,724 | 111.75 |
| 2009-01-22 | 2,260 | 2,310 | 2,250 | 2,285 | 2,050 | 114.25 |
| 2009-01-21 | 2,330 | 2,365 | 2,270 | 2,280 | 4,290 | 114 |
| 2009-01-20 | 2,405 | 2,405 | 2,345 | 2,365 | 2,239 | 118.25 |
| 2009-01-19 | 2,520 | 2,520 | 2,385 | 2,415 | 3,481 | 120.75 |
| 2009-01-16 | 2,370 | 2,435 | 2,325 | 2,400 | 5,016 | 120 |
| 2009-01-15 | 2,370 | 2,490 | 2,310 | 2,410 | 5,256 | 120.50 |
| 2009-01-14 | 2,465 | 2,520 | 2,420 | 2,420 | 4,074 | 121 |
| 2009-01-13 | 2,505 | 2,550 | 2,465 | 2,465 | 5,168 | 123.25 |
| 2009-01-09 | 2,615 | 2,685 | 2,570 | 2,685 | 3,829 | 134.25 |
| 2009-01-08 | 2,660 | 2,755 | 2,610 | 2,650 | 3,748 | 132.50 |
| 2009-01-07 | 2,950 | 3,080 | 2,700 | 2,780 | 12,549 | 139 |
| 2009-01-06 | 2,750 | 2,990 | 2,680 | 2,990 | 10,081 | 149.50 |
| 2009-01-05 | 2,465 | 2,590 | 2,465 | 2,590 | 2,519 | 129.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株