8929 (株)青山財産ネットワークス 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 | 28,120 | 28,890 | 28,010 | 28,500 | 150 | 142.50 |
| 2009-12-29 | 28,400 | 29,000 | 28,110 | 28,110 | 113 | 140.55 |
| 2009-12-28 | 27,410 | 29,080 | 27,410 | 29,000 | 219 | 145 |
| 2009-12-25 | 30,700 | 30,700 | 29,780 | 29,960 | 190 | 149.80 |
| 2009-12-24 | 30,300 | 30,800 | 30,150 | 30,550 | 187 | 152.75 |
| 2009-12-22 | 29,310 | 30,400 | 29,300 | 30,300 | 200 | 151.50 |
| 2009-12-21 | 29,560 | 29,650 | 29,200 | 29,360 | 57 | 146.80 |
| 2009-12-18 | 29,820 | 29,900 | 29,000 | 29,550 | 215 | 147.75 |
| 2009-12-17 | 29,390 | 29,600 | 29,010 | 29,520 | 141 | 147.60 |
| 2009-12-16 | 30,200 | 31,050 | 29,500 | 29,690 | 303 | 148.45 |
| 2009-12-15 | 29,900 | 30,950 | 29,800 | 30,550 | 138 | 152.75 |
| 2009-12-14 | 30,500 | 30,500 | 29,500 | 29,950 | 96 | 149.75 |
| 2009-12-11 | 29,980 | 30,000 | 29,500 | 30,000 | 127 | 150 |
| 2009-12-10 | 30,650 | 30,650 | 29,500 | 29,970 | 275 | 149.85 |
| 2009-12-09 | 29,690 | 29,900 | 29,510 | 29,620 | 126 | 148.10 |
| 2009-12-08 | 29,610 | 30,500 | 29,000 | 29,700 | 292 | 148.50 |
| 2009-12-07 | 29,000 | 29,900 | 28,800 | 29,610 | 248 | 148.05 |
| 2009-12-04 | 28,750 | 28,880 | 28,420 | 28,800 | 111 | 144 |
| 2009-12-03 | 28,890 | 28,890 | 28,010 | 28,750 | 85 | 143.75 |
| 2009-12-02 | 28,700 | 28,800 | 28,010 | 28,750 | 144 | 143.75 |
| 2009-12-01 | 28,170 | 28,800 | 28,020 | 28,800 | 149 | 144 |
| 2009-11-30 | 27,940 | 28,490 | 27,940 | 28,160 | 105 | 140.80 |
| 2009-11-27 | 28,700 | 28,700 | 28,100 | 28,130 | 53 | 140.65 |
| 2009-11-26 | 29,000 | 29,000 | 28,100 | 28,700 | 74 | 143.50 |
| 2009-11-25 | 28,900 | 29,100 | 28,210 | 28,250 | 56 | 141.25 |
| 2009-11-24 | 29,000 | 29,000 | 28,140 | 28,210 | 73 | 141.05 |
| 2009-11-20 | 28,150 | 28,680 | 27,300 | 28,370 | 76 | 141.85 |
| 2009-11-19 | 28,500 | 29,440 | 27,100 | 27,900 | 194 | 139.50 |
| 2009-11-18 | 27,400 | 27,850 | 26,800 | 27,600 | 177 | 138 |
| 2009-11-17 | 28,010 | 28,100 | 26,600 | 26,800 | 250 | 134 |
| 2009-11-16 | 27,400 | 28,600 | 27,400 | 28,400 | 570 | 142 |
| 2009-11-13 | 31,700 | 32,000 | 31,000 | 31,000 | 166 | 155 |
| 2009-11-12 | 32,000 | 32,150 | 31,700 | 31,700 | 47 | 158.50 |
| 2009-11-11 | 32,400 | 32,400 | 31,900 | 31,900 | 77 | 159.50 |
| 2009-11-10 | 32,550 | 32,550 | 31,700 | 32,400 | 124 | 162 |
| 2009-11-09 | 31,850 | 31,850 | 31,500 | 31,600 | 71 | 158 |
| 2009-11-06 | 31,950 | 32,000 | 31,400 | 31,450 | 67 | 157.25 |
| 2009-11-05 | 32,000 | 32,000 | 31,400 | 31,400 | 29 | 157 |
| 2009-11-04 | 32,300 | 32,300 | 31,000 | 31,000 | 167 | 155 |
| 2009-11-02 | 32,350 | 32,350 | 31,750 | 31,950 | 79 | 159.75 |
| 2009-10-30 | 32,400 | 32,500 | 31,700 | 31,950 | 52 | 159.75 |
| 2009-10-29 | 32,000 | 32,000 | 31,100 | 31,200 | 101 | 156 |
| 2009-10-28 | 32,500 | 32,500 | 31,850 | 32,400 | 93 | 162 |
| 2009-10-27 | 32,550 | 32,600 | 32,000 | 32,200 | 58 | 161 |
| 2009-10-26 | 32,400 | 33,450 | 31,100 | 32,050 | 125 | 160.25 |
| 2009-10-23 | 33,050 | 33,050 | 31,900 | 32,400 | 157 | 162 |
| 2009-10-22 | 32,900 | 33,200 | 32,650 | 32,700 | 89 | 163.50 |
| 2009-10-21 | 32,600 | 33,200 | 32,500 | 32,900 | 89 | 164.50 |
| 2009-10-20 | 33,450 | 33,450 | 32,650 | 32,700 | 85 | 163.50 |
| 2009-10-19 | 33,150 | 33,450 | 32,700 | 33,250 | 69 | 166.25 |
| 2009-10-16 | 33,200 | 33,500 | 32,600 | 32,600 | 98 | 163 |
| 2009-10-15 | 32,550 | 33,500 | 32,550 | 32,550 | 140 | 162.75 |
| 2009-10-14 | 32,250 | 32,400 | 31,850 | 32,000 | 105 | 160 |
| 2009-10-13 | 32,000 | 32,500 | 31,500 | 31,850 | 157 | 159.25 |
| 2009-10-09 | 30,950 | 30,950 | 30,100 | 30,800 | 94 | 154 |
| 2009-10-08 | 28,350 | 30,500 | 28,300 | 30,500 | 178 | 152.50 |
| 2009-10-07 | 26,230 | 28,200 | 26,230 | 27,750 | 182 | 138.75 |
| 2009-10-06 | 26,850 | 26,900 | 26,110 | 26,500 | 224 | 132.50 |
| 2009-10-05 | 28,000 | 28,200 | 27,060 | 27,150 | 92 | 135.75 |
| 2009-10-02 | 29,570 | 29,570 | 28,050 | 28,050 | 293 | 140.25 |
| 2009-10-01 | 29,820 | 30,000 | 29,600 | 29,600 | 85 | 148 |
| 2009-09-30 | 30,400 | 30,400 | 29,810 | 29,810 | 160 | 149.05 |
| 2009-09-29 | 30,200 | 30,700 | 30,000 | 30,000 | 83 | 150 |
| 2009-09-28 | 30,100 | 30,200 | 29,900 | 29,900 | 223 | 149.50 |
| 2009-09-25 | 30,700 | 31,000 | 30,250 | 30,250 | 123 | 151.25 |
| 2009-09-24 | 31,150 | 31,200 | 30,050 | 30,700 | 156 | 153.50 |
| 2009-09-18 | 32,000 | 32,050 | 31,000 | 31,200 | 274 | 156 |
| 2009-09-17 | 32,400 | 33,300 | 32,000 | 32,300 | 140 | 161.50 |
| 2009-09-16 | 32,450 | 32,950 | 31,500 | 32,550 | 331 | 162.75 |
| 2009-09-15 | 32,650 | 33,550 | 32,550 | 32,850 | 72 | 164.25 |
| 2009-09-14 | 32,900 | 33,900 | 32,550 | 32,550 | 168 | 162.75 |
| 2009-09-11 | 33,700 | 34,600 | 33,000 | 33,700 | 494 | 168.50 |
| 2009-09-10 | 33,300 | 33,400 | 32,800 | 33,300 | 186 | 166.50 |
| 2009-09-09 | 32,200 | 32,950 | 32,000 | 32,150 | 92 | 160.75 |
| 2009-09-08 | 32,350 | 33,150 | 31,700 | 32,200 | 235 | 161 |
| 2009-09-07 | 32,000 | 33,400 | 32,000 | 32,050 | 180 | 160.25 |
| 2009-09-04 | 32,900 | 33,300 | 32,100 | 32,350 | 120 | 161.75 |
| 2009-09-03 | 33,250 | 33,500 | 32,850 | 32,900 | 83 | 164.50 |
| 2009-09-02 | 33,650 | 33,650 | 32,700 | 33,300 | 131 | 166.50 |
| 2009-09-01 | 33,000 | 33,600 | 32,000 | 33,600 | 230 | 168 |
| 2009-08-31 | 34,450 | 34,450 | 32,950 | 33,000 | 93 | 165 |
| 2009-08-28 | 34,950 | 34,950 | 33,000 | 33,300 | 191 | 166.50 |
| 2009-08-27 | 34,350 | 34,800 | 33,500 | 34,650 | 161 | 173.25 |
| 2009-08-26 | 33,650 | 34,600 | 33,400 | 34,200 | 214 | 171 |
| 2009-08-25 | 33,550 | 33,600 | 33,200 | 33,600 | 59 | 168 |
| 2009-08-24 | 33,700 | 33,700 | 33,100 | 33,550 | 97 | 167.75 |
| 2009-08-21 | 33,050 | 33,750 | 32,900 | 32,900 | 135 | 164.50 |
| 2009-08-20 | 33,550 | 34,250 | 32,800 | 32,900 | 257 | 164.50 |
| 2009-08-19 | 33,350 | 34,800 | 33,000 | 33,050 | 177 | 165.25 |
| 2009-08-18 | 33,400 | 34,600 | 32,550 | 33,350 | 370 | 166.75 |
| 2009-08-17 | 35,200 | 35,800 | 33,000 | 33,000 | 612 | 165 |
| 2009-08-14 | 35,500 | 35,500 | 34,750 | 35,200 | 121 | 176 |
| 2009-08-13 | 35,300 | 36,000 | 34,500 | 34,500 | 379 | 172.50 |
| 2009-08-12 | 34,950 | 35,650 | 34,600 | 35,000 | 425 | 175 |
| 2009-08-11 | 35,800 | 35,800 | 35,000 | 35,200 | 110 | 176 |
| 2009-08-10 | 35,500 | 37,550 | 34,500 | 35,800 | 611 | 179 |
| 2009-08-07 | 34,600 | 35,100 | 33,700 | 35,100 | 247 | 175.50 |
| 2009-08-06 | 35,200 | 35,900 | 34,800 | 34,950 | 242 | 174.75 |
| 2009-08-05 | 35,900 | 36,000 | 35,200 | 35,600 | 118 | 178 |
| 2009-08-04 | 36,700 | 38,400 | 35,750 | 35,750 | 422 | 178.75 |
| 2009-08-03 | 36,500 | 37,300 | 36,100 | 36,300 | 102 | 181.50 |
| 2009-07-31 | 36,500 | 36,900 | 34,600 | 36,500 | 247 | 182.50 |
| 2009-07-30 | 36,050 | 36,500 | 36,050 | 36,500 | 36 | 182.50 |
| 2009-07-29 | 36,000 | 37,600 | 35,000 | 36,450 | 213 | 182.25 |
| 2009-07-28 | 37,500 | 37,500 | 36,500 | 36,900 | 75 | 184.50 |
| 2009-07-27 | 37,700 | 37,800 | 36,500 | 37,400 | 120 | 187 |
| 2009-07-24 | 36,500 | 37,900 | 36,000 | 37,700 | 310 | 188.50 |
| 2009-07-23 | 35,750 | 37,300 | 34,600 | 36,200 | 253 | 181 |
| 2009-07-22 | 36,550 | 37,750 | 35,100 | 36,550 | 437 | 182.75 |
| 2009-07-21 | 31,750 | 35,000 | 31,700 | 34,550 | 559 | 172.75 |
| 2009-07-17 | 32,800 | 33,050 | 30,500 | 31,500 | 840 | 157.50 |
| 2009-07-16 | 29,100 | 34,400 | 28,750 | 34,400 | 1,915 | 172 |
| 2009-07-15 | 30,500 | 30,500 | 30,500 | 30,500 | 289 | 152.50 |
| 2009-07-14 | 36,300 | 36,300 | 33,900 | 34,500 | 393 | 172.50 |
| 2009-07-13 | 37,100 | 37,800 | 33,100 | 33,100 | 443 | 165.50 |
| 2009-07-10 | 39,950 | 40,000 | 37,100 | 37,100 | 281 | 185.50 |
| 2009-07-09 | 36,900 | 38,200 | 36,700 | 37,950 | 292 | 189.75 |
| 2009-07-08 | 40,000 | 40,200 | 36,800 | 38,100 | 665 | 190.50 |
| 2009-07-07 | 42,500 | 42,500 | 40,750 | 40,750 | 398 | 203.75 |
| 2009-07-06 | 41,950 | 43,100 | 41,700 | 42,300 | 127 | 211.50 |
| 2009-07-03 | 41,700 | 42,500 | 41,250 | 42,200 | 288 | 211 |
| 2009-07-02 | 43,550 | 44,200 | 42,700 | 42,700 | 246 | 213.50 |
| 2009-07-01 | 44,750 | 44,750 | 43,000 | 43,150 | 694 | 215.75 |
| 2009-06-30 | 44,200 | 45,250 | 43,900 | 45,150 | 288 | 225.75 |
| 2009-06-29 | 44,900 | 45,000 | 43,600 | 44,250 | 436 | 221.25 |
| 2009-06-26 | 44,850 | 45,400 | 43,600 | 44,500 | 324 | 222.50 |
| 2009-06-25 | 43,750 | 45,400 | 43,500 | 45,200 | 249 | 226 |
| 2009-06-24 | 45,450 | 45,700 | 43,700 | 44,900 | 317 | 224.50 |
| 2009-06-23 | 45,400 | 46,300 | 44,600 | 45,000 | 289 | 225 |
| 2009-06-22 | 45,500 | 47,500 | 44,750 | 47,400 | 441 | 237 |
| 2009-06-19 | 45,600 | 46,850 | 44,400 | 45,400 | 375 | 227 |
| 2009-06-18 | 46,600 | 47,000 | 44,500 | 46,000 | 486 | 230 |
| 2009-06-17 | 46,850 | 47,800 | 46,050 | 46,600 | 579 | 233 |
| 2009-06-16 | 49,500 | 49,750 | 46,500 | 48,300 | 617 | 241.50 |
| 2009-06-15 | 50,900 | 52,400 | 49,300 | 51,000 | 651 | 255 |
| 2009-06-12 | 53,100 | 53,800 | 50,100 | 50,700 | 1,268 | 253.50 |
| 2009-06-11 | 50,100 | 52,900 | 49,300 | 52,100 | 3,187 | 260.50 |
| 2009-06-10 | 46,100 | 48,900 | 44,600 | 48,900 | 1,096 | 244.50 |
| 2009-06-09 | 45,800 | 45,800 | 44,000 | 44,900 | 703 | 224.50 |
| 2009-06-08 | 44,550 | 46,500 | 44,200 | 46,150 | 635 | 230.75 |
| 2009-06-05 | 45,000 | 46,000 | 43,100 | 44,950 | 448 | 224.75 |
| 2009-06-04 | 44,500 | 46,350 | 43,550 | 44,550 | 1,014 | 222.75 |
| 2009-06-03 | 44,800 | 44,800 | 41,700 | 42,500 | 755 | 212.50 |
| 2009-06-02 | 45,700 | 45,800 | 42,200 | 45,700 | 1,007 | 228.50 |
| 2009-06-01 | 48,950 | 48,950 | 45,250 | 46,900 | 1,248 | 234.50 |
| 2009-05-29 | 50,100 | 51,400 | 46,500 | 49,250 | 1,682 | 246.25 |
| 2009-05-28 | 44,300 | 48,350 | 42,800 | 48,350 | 3,087 | 241.75 |
| 2009-05-27 | 44,000 | 44,350 | 43,950 | 44,350 | 896 | 221.75 |
| 2009-05-26 | 36,600 | 40,350 | 36,600 | 40,350 | 939 | 201.75 |
| 2009-05-25 | 35,850 | 36,500 | 35,500 | 36,350 | 186 | 181.75 |
| 2009-05-22 | 35,800 | 36,500 | 35,600 | 36,500 | 95 | 182.50 |
| 2009-05-21 | 36,600 | 36,800 | 35,500 | 36,800 | 168 | 184 |
| 2009-05-20 | 36,050 | 36,750 | 36,000 | 36,500 | 103 | 182.50 |
| 2009-05-19 | 37,000 | 37,200 | 35,600 | 36,550 | 213 | 182.75 |
| 2009-05-18 | 36,650 | 36,650 | 35,000 | 36,200 | 216 | 181 |
| 2009-05-15 | 36,250 | 37,700 | 36,050 | 37,500 | 211 | 187.50 |
| 2009-05-14 | 37,000 | 37,200 | 36,500 | 36,650 | 210 | 183.25 |
| 2009-05-13 | 37,500 | 37,950 | 36,550 | 37,900 | 244 | 189.50 |
| 2009-05-12 | 38,450 | 38,450 | 36,550 | 37,900 | 160 | 189.50 |
| 2009-05-11 | 37,300 | 38,300 | 36,900 | 38,100 | 613 | 190.50 |
| 2009-05-08 | 35,850 | 35,850 | 34,900 | 35,300 | 128 | 176.50 |
| 2009-05-07 | 35,500 | 36,950 | 34,600 | 35,850 | 442 | 179.25 |
| 2009-05-01 | 34,000 | 34,950 | 33,000 | 34,800 | 155 | 174 |
| 2009-04-30 | 34,000 | 34,850 | 33,000 | 34,000 | 361 | 170 |
| 2009-04-28 | 36,500 | 36,500 | 33,500 | 34,050 | 286 | 170.25 |
| 2009-04-27 | 36,600 | 37,000 | 35,000 | 35,700 | 222 | 178.50 |
| 2009-04-24 | 34,700 | 34,950 | 33,500 | 34,650 | 310 | 173.25 |
| 2009-04-23 | 31,700 | 33,950 | 29,500 | 33,500 | 495 | 167.50 |
| 2009-04-22 | 34,000 | 34,000 | 31,700 | 31,700 | 282 | 158.50 |
| 2009-04-21 | 35,050 | 35,150 | 32,900 | 33,550 | 427 | 167.75 |
| 2009-04-20 | 36,000 | 36,800 | 35,600 | 35,800 | 213 | 179 |
| 2009-04-17 | 35,200 | 36,400 | 34,550 | 35,400 | 371 | 177 |
| 2009-04-16 | 36,300 | 37,800 | 34,600 | 35,100 | 774 | 175.50 |
| 2009-04-15 | 37,100 | 39,550 | 36,550 | 36,550 | 840 | 182.75 |
| 2009-04-14 | 38,000 | 39,000 | 37,200 | 38,000 | 728 | 190 |
| 2009-04-13 | 39,850 | 41,400 | 37,900 | 39,600 | 863 | 198 |
| 2009-04-10 | 38,500 | 40,900 | 36,200 | 39,500 | 1,097 | 197.50 |
| 2009-04-09 | 31,250 | 37,000 | 31,250 | 37,000 | 1,829 | 185 |
| 2009-04-08 | 36,100 | 36,700 | 33,250 | 33,250 | 1,205 | 166.25 |
| 2009-04-07 | 38,800 | 38,800 | 36,100 | 37,250 | 1,213 | 186.25 |
| 2009-04-06 | 34,900 | 38,000 | 34,900 | 38,000 | 1,904 | 190 |
| 2009-04-03 | 34,500 | 34,900 | 31,700 | 34,900 | 3,235 | 174.50 |
| 2009-04-02 | 30,900 | 30,900 | 30,900 | 30,900 | 340 | 154.50 |
| 2009-04-01 | 27,600 | 27,900 | 27,600 | 27,900 | 548 | 139.50 |
| 2009-03-31 | 22,100 | 24,900 | 21,500 | 24,900 | 2,853 | 124.50 |
| 2009-03-30 | 21,900 | 21,900 | 21,900 | 21,900 | 101 | 109.50 |
| 2009-03-27 | 18,300 | 19,900 | 18,160 | 19,900 | 1,664 | 99.50 |
| 2009-03-26 | 18,460 | 18,670 | 17,600 | 17,900 | 453 | 89.50 |
| 2009-03-25 | 18,600 | 18,600 | 17,500 | 18,590 | 653 | 92.95 |
| 2009-03-24 | 18,100 | 18,480 | 17,200 | 18,400 | 922 | 92 |
| 2009-03-23 | 18,500 | 18,500 | 17,300 | 17,500 | 657 | 87.50 |
| 2009-03-19 | 18,000 | 19,000 | 18,000 | 18,310 | 1,622 | 91.55 |
| 2009-03-18 | 16,490 | 17,690 | 16,200 | 17,600 | 3,758 | 88 |
| 2009-03-17 | 14,840 | 15,730 | 14,200 | 15,690 | 995 | 78.45 |
| 2009-03-16 | 13,480 | 14,400 | 13,100 | 14,300 | 729 | 71.50 |
| 2009-03-13 | 13,000 | 13,110 | 12,810 | 12,900 | 656 | 64.50 |
| 2009-03-12 | 13,000 | 13,030 | 12,710 | 12,840 | 321 | 64.20 |
| 2009-03-11 | 12,800 | 13,050 | 12,600 | 12,800 | 275 | 64 |
| 2009-03-10 | 13,150 | 13,150 | 12,420 | 12,500 | 893 | 62.50 |
| 2009-03-09 | 13,950 | 14,000 | 12,800 | 12,950 | 729 | 64.75 |
| 2009-03-06 | 14,900 | 15,000 | 14,000 | 14,100 | 410 | 70.50 |
| 2009-03-05 | 14,840 | 15,200 | 14,770 | 14,910 | 337 | 74.55 |
| 2009-03-04 | 14,580 | 14,780 | 14,520 | 14,770 | 208 | 73.85 |
| 2009-03-03 | 14,000 | 14,800 | 13,600 | 14,510 | 286 | 72.55 |
| 2009-03-02 | 15,000 | 15,090 | 14,250 | 14,500 | 638 | 72.50 |
| 2009-02-27 | 15,530 | 15,800 | 14,500 | 15,000 | 437 | 75 |
| 2009-02-26 | 15,050 | 16,300 | 15,050 | 15,530 | 643 | 77.65 |
| 2009-02-25 | 14,500 | 14,900 | 14,500 | 14,850 | 213 | 74.25 |
| 2009-02-24 | 14,100 | 14,500 | 14,010 | 14,300 | 370 | 71.50 |
| 2009-02-23 | 16,250 | 16,250 | 15,000 | 15,020 | 397 | 75.10 |
| 2009-02-20 | 17,800 | 17,800 | 16,000 | 16,050 | 810 | 80.25 |
| 2009-02-19 | 18,700 | 18,800 | 18,000 | 18,000 | 208 | 90 |
| 2009-02-18 | 18,300 | 18,800 | 18,200 | 18,500 | 169 | 92.50 |
| 2009-02-17 | 19,650 | 19,650 | 18,500 | 18,900 | 392 | 94.50 |
| 2009-02-16 | 19,430 | 19,850 | 18,900 | 19,850 | 515 | 99.25 |
| 2009-02-13 | 18,870 | 18,900 | 18,400 | 18,830 | 999 | 94.15 |
| 2009-02-12 | 20,800 | 20,800 | 17,870 | 17,870 | 1,817 | 89.35 |
| 2009-02-10 | 23,500 | 23,500 | 20,600 | 20,660 | 752 | 103.30 |
| 2009-02-09 | 25,050 | 25,050 | 23,100 | 23,430 | 287 | 117.15 |
| 2009-02-06 | 26,000 | 26,000 | 25,010 | 25,350 | 215 | 126.75 |
| 2009-02-05 | 26,900 | 26,990 | 26,500 | 26,600 | 209 | 133 |
| 2009-02-04 | 26,500 | 26,800 | 25,200 | 26,300 | 251 | 131.50 |
| 2009-02-03 | 26,350 | 27,300 | 26,000 | 26,000 | 273 | 130 |
| 2009-02-02 | 29,310 | 29,400 | 26,300 | 26,350 | 347 | 131.75 |
| 2009-01-30 | 29,500 | 29,900 | 29,100 | 29,300 | 131 | 146.50 |
| 2009-01-29 | 30,050 | 30,400 | 29,800 | 30,100 | 133 | 150.50 |
| 2009-01-28 | 30,750 | 30,800 | 29,800 | 29,960 | 129 | 149.80 |
| 2009-01-27 | 29,610 | 30,900 | 29,600 | 30,800 | 157 | 154 |
| 2009-01-26 | 31,700 | 31,700 | 29,600 | 29,610 | 192 | 148.05 |
| 2009-01-23 | 30,200 | 31,500 | 29,900 | 31,300 | 171 | 156.50 |
| 2009-01-22 | 33,150 | 33,150 | 30,000 | 31,000 | 441 | 155 |
| 2009-01-21 | 34,100 | 34,100 | 32,900 | 33,500 | 184 | 167.50 |
| 2009-01-20 | 34,850 | 34,950 | 33,000 | 34,500 | 552 | 172.50 |
| 2009-01-19 | 35,000 | 35,450 | 34,400 | 34,900 | 169 | 174.50 |
| 2009-01-16 | 34,900 | 36,350 | 34,050 | 34,500 | 207 | 172.50 |
| 2009-01-15 | 34,800 | 37,500 | 33,500 | 35,300 | 742 | 176.50 |
| 2009-01-14 | 37,050 | 38,600 | 36,400 | 37,200 | 256 | 186 |
| 2009-01-13 | 39,200 | 39,200 | 36,550 | 37,000 | 275 | 185 |
| 2009-01-09 | 39,900 | 40,000 | 38,400 | 39,200 | 91 | 196 |
| 2009-01-08 | 40,600 | 40,600 | 37,000 | 40,000 | 361 | 200 |
| 2009-01-07 | 40,000 | 41,200 | 39,200 | 41,000 | 506 | 205 |
| 2009-01-06 | 39,000 | 40,000 | 37,500 | 40,000 | 388 | 200 |
| 2009-01-05 | 37,900 | 38,500 | 37,500 | 38,500 | 253 | 192.50 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株