9384 内外トランスライン(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 | 1,092 | 1,096 | 1,081 | 1,096 | 600 | 274 |
| 2009-12-29 | 1,091 | 1,092 | 1,070 | 1,090 | 1,700 | 272.50 |
| 2009-12-28 | 1,099 | 1,099 | 1,077 | 1,098 | 3,100 | 274.50 |
| 2009-12-25 | 1,107 | 1,124 | 1,100 | 1,100 | 2,700 | 275 |
| 2009-12-24 | 1,128 | 1,128 | 1,084 | 1,107 | 7,900 | 276.75 |
| 2009-12-22 | 1,120 | 1,138 | 1,120 | 1,133 | 3,100 | 283.25 |
| 2009-12-21 | 1,129 | 1,129 | 1,111 | 1,115 | 600 | 278.75 |
| 2009-12-18 | 1,111 | 1,132 | 1,111 | 1,132 | 600 | 283 |
| 2009-12-17 | 1,127 | 1,127 | 1,120 | 1,120 | 600 | 280 |
| 2009-12-16 | 1,140 | 1,140 | 1,115 | 1,125 | 1,100 | 281.25 |
| 2009-12-15 | 1,100 | 1,112 | 1,100 | 1,112 | 900 | 278 |
| 2009-12-14 | 1,082 | 1,090 | 1,082 | 1,084 | 1,300 | 271 |
| 2009-12-11 | 1,100 | 1,100 | 1,093 | 1,100 | 4,100 | 275 |
| 2009-12-10 | 1,060 | 1,072 | 1,060 | 1,067 | 2,200 | 266.75 |
| 2009-12-09 | 1,050 | 1,063 | 1,050 | 1,063 | 1,200 | 265.75 |
| 2009-12-08 | 1,053 | 1,054 | 1,052 | 1,052 | 800 | 263 |
| 2009-12-07 | 1,060 | 1,072 | 1,051 | 1,072 | 800 | 268 |
| 2009-12-04 | 1,060 | 1,060 | 1,046 | 1,046 | 2,000 | 261.50 |
| 2009-12-03 | 1,042 | 1,050 | 1,041 | 1,041 | 5,900 | 260.25 |
| 2009-12-02 | 1,069 | 1,069 | 1,040 | 1,040 | 5,800 | 260 |
| 2009-12-01 | 1,054 | 1,054 | 1,037 | 1,041 | 7,600 | 260.25 |
| 2009-11-30 | 1,040 | 1,074 | 1,040 | 1,074 | 1,300 | 268.50 |
| 2009-11-27 | 1,050 | 1,063 | 1,050 | 1,060 | 2,400 | 265 |
| 2009-11-26 | 1,084 | 1,090 | 1,084 | 1,090 | 3,500 | 272.50 |
| 2009-11-25 | 1,056 | 1,077 | 1,056 | 1,063 | 800 | 265.75 |
| 2009-11-24 | 1,080 | 1,080 | 1,052 | 1,055 | 1,900 | 263.75 |
| 2009-11-20 | 1,035 | 1,060 | 1,030 | 1,060 | 5,400 | 265 |
| 2009-11-19 | 1,045 | 1,045 | 1,035 | 1,040 | 3,000 | 260 |
| 2009-11-18 | 1,040 | 1,060 | 1,040 | 1,056 | 1,600 | 264 |
| 2009-11-17 | 1,070 | 1,088 | 1,035 | 1,055 | 2,800 | 263.75 |
| 2009-11-16 | 1,080 | 1,080 | 1,031 | 1,050 | 4,800 | 262.50 |
| 2009-11-13 | 1,080 | 1,090 | 1,080 | 1,090 | 200 | 272.50 |
| 2009-11-12 | 1,060 | 1,080 | 1,060 | 1,080 | 700 | 270 |
| 2009-11-11 | 1,082 | 1,119 | 1,082 | 1,089 | 1,600 | 272.25 |
| 2009-11-10 | 1,065 | 1,099 | 1,065 | 1,091 | 4,900 | 272.75 |
| 2009-11-09 | 1,159 | 1,159 | 1,100 | 1,100 | 7,000 | 275 |
| 2009-11-06 | 1,179 | 1,179 | 1,155 | 1,170 | 2,100 | 292.50 |
| 2009-11-05 | 1,170 | 1,180 | 1,165 | 1,170 | 4,300 | 292.50 |
| 2009-11-04 | 1,205 | 1,230 | 1,205 | 1,230 | 700 | 307.50 |
| 2009-11-02 | 1,201 | 1,201 | 1,201 | 1,201 | 600 | 300.25 |
| 2009-10-30 | 1,213 | 1,220 | 1,201 | 1,205 | 3,800 | 301.25 |
| 2009-10-29 | 1,212 | 1,220 | 1,212 | 1,215 | 600 | 303.75 |
| 2009-10-28 | 1,221 | 1,224 | 1,221 | 1,221 | 1,600 | 305.25 |
| 2009-10-27 | 1,250 | 1,250 | 1,218 | 1,218 | 2,900 | 304.50 |
| 2009-10-26 | 1,234 | 1,249 | 1,216 | 1,224 | 4,100 | 306 |
| 2009-10-23 | 1,216 | 1,236 | 1,216 | 1,220 | 2,800 | 305 |
| 2009-10-22 | 1,230 | 1,236 | 1,205 | 1,215 | 5,500 | 303.75 |
| 2009-10-21 | 1,241 | 1,250 | 1,193 | 1,230 | 8,800 | 307.50 |
| 2009-10-20 | 1,240 | 1,249 | 1,240 | 1,240 | 1,200 | 310 |
| 2009-10-19 | 1,245 | 1,260 | 1,245 | 1,260 | 1,900 | 315 |
| 2009-10-16 | 1,240 | 1,260 | 1,240 | 1,245 | 600 | 311.25 |
| 2009-10-15 | 1,251 | 1,261 | 1,236 | 1,260 | 900 | 315 |
| 2009-10-14 | 1,261 | 1,261 | 1,230 | 1,245 | 1,700 | 311.25 |
| 2009-10-13 | 1,260 | 1,260 | 1,250 | 1,255 | 1,900 | 313.75 |
| 2009-10-09 | 1,260 | 1,270 | 1,260 | 1,260 | 800 | 315 |
| 2009-10-08 | 1,220 | 1,250 | 1,220 | 1,250 | 1,700 | 312.50 |
| 2009-10-07 | 1,225 | 1,225 | 1,202 | 1,225 | 3,200 | 306.25 |
| 2009-10-06 | 1,230 | 1,235 | 1,210 | 1,213 | 1,600 | 303.25 |
| 2009-10-05 | 1,228 | 1,239 | 1,225 | 1,225 | 1,000 | 306.25 |
| 2009-10-02 | 1,244 | 1,244 | 1,222 | 1,225 | 3,900 | 306.25 |
| 2009-10-01 | 1,254 | 1,260 | 1,245 | 1,245 | 2,900 | 311.25 |
| 2009-09-30 | 1,270 | 1,270 | 1,261 | 1,263 | 1,000 | 315.75 |
| 2009-09-29 | 1,292 | 1,294 | 1,260 | 1,270 | 4,800 | 317.50 |
| 2009-09-28 | 1,300 | 1,300 | 1,271 | 1,272 | 3,900 | 318 |
| 2009-09-25 | 1,298 | 1,300 | 1,295 | 1,298 | 5,000 | 324.50 |
| 2009-09-24 | 1,300 | 1,300 | 1,280 | 1,298 | 3,000 | 324.50 |
| 2009-09-18 | 1,299 | 1,299 | 1,270 | 1,290 | 3,300 | 322.50 |
| 2009-09-17 | 1,300 | 1,300 | 1,295 | 1,295 | 2,400 | 323.75 |
| 2009-09-16 | 1,260 | 1,310 | 1,250 | 1,281 | 7,000 | 320.25 |
| 2009-09-15 | 1,270 | 1,270 | 1,256 | 1,270 | 1,700 | 317.50 |
| 2009-09-14 | 1,270 | 1,283 | 1,265 | 1,275 | 900 | 318.75 |
| 2009-09-11 | 1,257 | 1,273 | 1,257 | 1,263 | 600 | 315.75 |
| 2009-09-10 | 1,240 | 1,273 | 1,220 | 1,272 | 5,300 | 318 |
| 2009-09-09 | 1,273 | 1,273 | 1,249 | 1,250 | 4,400 | 312.50 |
| 2009-09-08 | 1,284 | 1,290 | 1,265 | 1,270 | 2,300 | 317.50 |
| 2009-09-07 | 1,282 | 1,300 | 1,282 | 1,300 | 600 | 325 |
| 2009-09-04 | 1,272 | 1,295 | 1,269 | 1,269 | 4,000 | 317.25 |
| 2009-09-03 | 1,301 | 1,320 | 1,281 | 1,295 | 2,900 | 323.75 |
| 2009-09-02 | 1,306 | 1,306 | 1,280 | 1,300 | 5,100 | 325 |
| 2009-09-01 | 1,309 | 1,332 | 1,290 | 1,307 | 4,500 | 326.75 |
| 2009-08-31 | 1,300 | 1,311 | 1,290 | 1,310 | 9,100 | 327.50 |
| 2009-08-28 | 1,315 | 1,326 | 1,290 | 1,301 | 5,500 | 325.25 |
| 2009-08-27 | 1,308 | 1,310 | 1,290 | 1,310 | 3,600 | 327.50 |
| 2009-08-26 | 1,319 | 1,320 | 1,300 | 1,310 | 8,700 | 327.50 |
| 2009-08-25 | 1,301 | 1,313 | 1,295 | 1,313 | 2,400 | 328.25 |
| 2009-08-24 | 1,290 | 1,300 | 1,287 | 1,300 | 4,900 | 325 |
| 2009-08-21 | 1,290 | 1,310 | 1,290 | 1,310 | 5,900 | 327.50 |
| 2009-08-20 | 1,310 | 1,310 | 1,295 | 1,295 | 3,300 | 323.75 |
| 2009-08-19 | 1,299 | 1,327 | 1,298 | 1,319 | 6,200 | 329.75 |
| 2009-08-18 | 1,295 | 1,310 | 1,281 | 1,298 | 5,900 | 324.50 |
| 2009-08-17 | 1,335 | 1,335 | 1,301 | 1,310 | 7,700 | 327.50 |
| 2009-08-14 | 1,330 | 1,350 | 1,320 | 1,335 | 2,400 | 333.75 |
| 2009-08-13 | 1,375 | 1,375 | 1,350 | 1,350 | 7,100 | 337.50 |
| 2009-08-12 | 1,320 | 1,367 | 1,320 | 1,335 | 7,000 | 333.75 |
| 2009-08-11 | 1,265 | 1,325 | 1,254 | 1,310 | 9,500 | 327.50 |
| 2009-08-10 | 1,259 | 1,280 | 1,243 | 1,255 | 7,800 | 313.75 |
| 2009-08-07 | 1,259 | 1,259 | 1,233 | 1,235 | 2,500 | 308.75 |
| 2009-08-06 | 1,270 | 1,270 | 1,240 | 1,250 | 1,700 | 312.50 |
| 2009-08-05 | 1,275 | 1,275 | 1,231 | 1,255 | 5,000 | 313.75 |
| 2009-08-04 | 1,265 | 1,280 | 1,240 | 1,275 | 8,500 | 318.75 |
| 2009-08-03 | 1,270 | 1,280 | 1,260 | 1,275 | 7,100 | 318.75 |
| 2009-07-31 | 1,270 | 1,275 | 1,256 | 1,265 | 4,900 | 316.25 |
| 2009-07-30 | 1,252 | 1,270 | 1,250 | 1,250 | 3,000 | 312.50 |
| 2009-07-29 | 1,273 | 1,273 | 1,250 | 1,252 | 2,300 | 313 |
| 2009-07-28 | 1,231 | 1,279 | 1,231 | 1,260 | 3,700 | 315 |
| 2009-07-27 | 1,230 | 1,270 | 1,215 | 1,230 | 9,100 | 307.50 |
| 2009-07-24 | 1,280 | 1,280 | 1,210 | 1,210 | 5,300 | 302.50 |
| 2009-07-23 | 1,232 | 1,250 | 1,232 | 1,250 | 2,700 | 312.50 |
| 2009-07-22 | 1,250 | 1,250 | 1,240 | 1,240 | 1,300 | 310 |
| 2009-07-21 | 1,270 | 1,273 | 1,250 | 1,250 | 1,400 | 312.50 |
| 2009-07-17 | 1,277 | 1,280 | 1,212 | 1,250 | 1,700 | 312.50 |
| 2009-07-16 | 1,261 | 1,300 | 1,258 | 1,265 | 3,500 | 316.25 |
| 2009-07-15 | 1,255 | 1,273 | 1,250 | 1,258 | 3,600 | 314.50 |
| 2009-07-14 | 1,173 | 1,230 | 1,173 | 1,215 | 4,000 | 303.75 |
| 2009-07-13 | 1,279 | 1,279 | 1,146 | 1,166 | 9,800 | 291.50 |
| 2009-07-10 | 1,310 | 1,310 | 1,241 | 1,259 | 9,000 | 314.75 |
| 2009-07-09 | 1,290 | 1,300 | 1,282 | 1,300 | 4,000 | 325 |
| 2009-07-08 | 1,340 | 1,340 | 1,290 | 1,310 | 5,300 | 327.50 |
| 2009-07-07 | 1,380 | 1,380 | 1,345 | 1,360 | 4,500 | 340 |
| 2009-07-06 | 1,301 | 1,380 | 1,294 | 1,380 | 9,700 | 345 |
| 2009-07-03 | 1,289 | 1,300 | 1,255 | 1,298 | 5,500 | 324.50 |
| 2009-07-02 | 1,302 | 1,310 | 1,293 | 1,294 | 4,700 | 323.50 |
| 2009-07-01 | 1,295 | 1,306 | 1,280 | 1,295 | 4,000 | 323.75 |
| 2009-06-30 | 1,305 | 1,308 | 1,290 | 1,290 | 6,100 | 322.50 |
| 2009-06-29 | 1,300 | 1,315 | 1,294 | 1,300 | 14,000 | 325 |
| 2009-06-26 | 1,290 | 1,310 | 1,290 | 1,300 | 10,600 | 325 |
| 2009-06-25 | 1,263 | 1,330 | 1,252 | 1,286 | 10,700 | 321.50 |
| 2009-06-24 | 1,272 | 1,272 | 1,250 | 1,254 | 5,700 | 313.50 |
| 2009-06-23 | 1,283 | 1,310 | 1,281 | 1,281 | 3,200 | 320.25 |
| 2009-06-22 | 1,300 | 1,310 | 1,271 | 1,283 | 5,400 | 320.75 |
| 2009-06-19 | 1,290 | 1,303 | 1,283 | 1,303 | 2,200 | 325.75 |
| 2009-06-18 | 1,318 | 1,318 | 1,270 | 1,295 | 6,900 | 323.75 |
| 2009-06-17 | 1,300 | 1,335 | 1,286 | 1,319 | 4,300 | 329.75 |
| 2009-06-16 | 1,345 | 1,368 | 1,270 | 1,310 | 4,900 | 327.50 |
| 2009-06-15 | 1,370 | 1,390 | 1,345 | 1,355 | 14,200 | 338.75 |
| 2009-06-12 | 1,247 | 1,315 | 1,245 | 1,300 | 23,600 | 325 |
| 2009-06-11 | 1,249 | 1,250 | 1,214 | 1,230 | 7,400 | 307.50 |
| 2009-06-10 | 1,240 | 1,249 | 1,210 | 1,249 | 3,900 | 312.25 |
| 2009-06-09 | 1,235 | 1,240 | 1,215 | 1,240 | 5,000 | 310 |
| 2009-06-08 | 1,229 | 1,270 | 1,215 | 1,250 | 12,100 | 312.50 |
| 2009-06-05 | 1,230 | 1,244 | 1,210 | 1,216 | 4,700 | 304 |
| 2009-06-04 | 1,207 | 1,210 | 1,201 | 1,210 | 2,500 | 302.50 |
| 2009-06-03 | 1,230 | 1,230 | 1,200 | 1,210 | 6,400 | 302.50 |
| 2009-06-02 | 1,216 | 1,280 | 1,205 | 1,208 | 18,000 | 302 |
| 2009-06-01 | 1,199 | 1,216 | 1,199 | 1,200 | 12,000 | 300 |
| 2009-05-29 | 1,215 | 1,215 | 1,162 | 1,195 | 8,000 | 298.75 |
| 2009-05-28 | 1,215 | 1,215 | 1,190 | 1,210 | 11,400 | 302.50 |
| 2009-05-27 | 1,171 | 1,220 | 1,150 | 1,210 | 15,600 | 302.50 |
| 2009-05-26 | 1,162 | 1,162 | 1,150 | 1,151 | 5,300 | 287.75 |
| 2009-05-25 | 1,150 | 1,150 | 1,082 | 1,142 | 4,100 | 285.50 |
| 2009-05-22 | 1,099 | 1,130 | 1,099 | 1,130 | 2,500 | 282.50 |
| 2009-05-21 | 1,090 | 1,090 | 1,064 | 1,084 | 3,400 | 271 |
| 2009-05-20 | 1,086 | 1,098 | 1,080 | 1,098 | 1,500 | 274.50 |
| 2009-05-19 | 1,086 | 1,100 | 1,071 | 1,086 | 4,200 | 271.50 |
| 2009-05-18 | 1,100 | 1,105 | 1,082 | 1,083 | 2,400 | 270.75 |
| 2009-05-15 | 1,084 | 1,120 | 1,081 | 1,109 | 1,900 | 277.25 |
| 2009-05-14 | 1,080 | 1,100 | 1,080 | 1,084 | 6,200 | 271 |
| 2009-05-13 | 1,070 | 1,129 | 1,040 | 1,069 | 20,300 | 267.25 |
| 2009-05-12 | 1,100 | 1,100 | 1,080 | 1,090 | 4,400 | 272.50 |
| 2009-05-11 | 1,099 | 1,100 | 1,090 | 1,100 | 3,900 | 275 |
| 2009-05-08 | 1,080 | 1,090 | 1,065 | 1,090 | 5,800 | 272.50 |
| 2009-05-07 | 1,090 | 1,100 | 1,070 | 1,082 | 4,300 | 270.50 |
| 2009-05-01 | 1,121 | 1,121 | 1,070 | 1,070 | 6,700 | 267.50 |
| 2009-04-30 | 1,156 | 1,200 | 1,120 | 1,120 | 5,700 | 280 |
| 2009-04-28 | 1,220 | 1,220 | 1,130 | 1,130 | 7,900 | 282.50 |
| 2009-04-27 | 1,200 | 1,230 | 1,120 | 1,200 | 13,900 | 300 |
| 2009-04-24 | 1,110 | 1,130 | 1,080 | 1,081 | 3,900 | 270.25 |
| 2009-04-23 | 1,070 | 1,100 | 1,060 | 1,100 | 3,100 | 275 |
| 2009-04-22 | 1,050 | 1,079 | 1,050 | 1,070 | 2,000 | 267.50 |
| 2009-04-21 | 1,050 | 1,075 | 1,050 | 1,056 | 2,300 | 264 |
| 2009-04-20 | 1,050 | 1,075 | 1,045 | 1,060 | 6,200 | 265 |
| 2009-04-17 | 1,001 | 1,001 | 985 | 995 | 2,000 | 248.75 |
| 2009-04-16 | 1,000 | 1,010 | 985 | 1,000 | 2,000 | 250 |
| 2009-04-15 | 980 | 1,000 | 973 | 1,000 | 3,000 | 250 |
| 2009-04-14 | 1,020 | 1,020 | 1,000 | 1,000 | 2,500 | 250 |
| 2009-04-13 | 980 | 1,010 | 980 | 1,010 | 3,400 | 252.50 |
| 2009-04-10 | 960 | 970 | 960 | 962 | 3,300 | 240.50 |
| 2009-04-09 | 960 | 962 | 955 | 955 | 1,200 | 238.75 |
| 2009-04-08 | 979 | 979 | 960 | 960 | 900 | 240 |
| 2009-04-07 | 975 | 975 | 955 | 955 | 2,000 | 238.75 |
| 2009-04-06 | 965 | 980 | 965 | 971 | 1,700 | 242.75 |
| 2009-04-03 | 971 | 971 | 955 | 955 | 1,900 | 238.75 |
| 2009-04-02 | 953 | 958 | 945 | 958 | 1,800 | 239.50 |
| 2009-04-01 | 970 | 970 | 970 | 970 | 200 | 242.50 |
| 2009-03-31 | 970 | 990 | 950 | 990 | 1,900 | 247.50 |
| 2009-03-30 | 930 | 1,020 | 930 | 1,000 | 6,700 | 250 |
| 2009-03-27 | 900 | 927 | 900 | 920 | 14,000 | 230 |
| 2009-03-26 | 885 | 890 | 868 | 868 | 4,400 | 217 |
| 2009-03-25 | 880 | 880 | 852 | 852 | 1,400 | 213 |
| 2009-03-24 | 880 | 883 | 880 | 880 | 700 | 220 |
| 2009-03-23 | 851 | 851 | 850 | 850 | 400 | 212.50 |
| 2009-03-19 | 874 | 874 | 850 | 850 | 1,200 | 212.50 |
| 2009-03-18 | 840 | 855 | 840 | 855 | 400 | 213.75 |
| 2009-03-17 | 821 | 821 | 820 | 820 | 900 | 205 |
| 2009-03-16 | 820 | 820 | 810 | 812 | 3,500 | 203 |
| 2009-03-13 | 820 | 820 | 805 | 805 | 2,700 | 201.25 |
| 2009-03-12 | 820 | 820 | 820 | 820 | 400 | 205 |
| 2009-03-11 | 825 | 825 | 823 | 823 | 600 | 205.75 |
| 2009-03-10 | 830 | 831 | 820 | 820 | 1,000 | 205 |
| 2009-03-09 | 845 | 845 | 840 | 840 | 500 | 210 |
| 2009-03-06 | 831 | 831 | 831 | 831 | 500 | 207.75 |
| 2009-03-05 | 820 | 831 | 820 | 831 | 800 | 207.75 |
| 2009-03-04 | 825 | 830 | 820 | 830 | 1,900 | 207.50 |
| 2009-03-03 | 821 | 841 | 821 | 835 | 1,600 | 208.75 |
| 2009-03-02 | 820 | 829 | 820 | 822 | 6,200 | 205.50 |
| 2009-02-27 | 890 | 900 | 880 | 880 | 7,000 | 220 |
| 2009-02-26 | 880 | 900 | 880 | 900 | 4,400 | 225 |
| 2009-02-25 | 849 | 860 | 849 | 860 | 1,300 | 215 |
| 2009-02-24 | 874 | 874 | 841 | 847 | 5,000 | 211.75 |
| 2009-02-23 | 879 | 881 | 879 | 881 | 2,700 | 220.25 |
| 2009-02-20 | 910 | 910 | 901 | 901 | 2,100 | 225.25 |
| 2009-02-19 | 910 | 911 | 905 | 907 | 3,300 | 226.75 |
| 2009-02-18 | 911 | 911 | 910 | 911 | 1,200 | 227.75 |
| 2009-02-17 | 940 | 940 | 910 | 916 | 1,700 | 229 |
| 2009-02-16 | 940 | 946 | 930 | 930 | 2,500 | 232.50 |
| 2009-02-13 | 925 | 930 | 910 | 910 | 1,300 | 227.50 |
| 2009-02-12 | 920 | 920 | 910 | 910 | 700 | 227.50 |
| 2009-02-10 | 910 | 910 | 910 | 910 | 600 | 227.50 |
| 2009-02-09 | 910 | 910 | 908 | 908 | 6,800 | 227 |
| 2009-02-06 | 910 | 920 | 910 | 911 | 1,700 | 227.75 |
| 2009-02-05 | 911 | 920 | 910 | 910 | 3,800 | 227.50 |
| 2009-02-04 | 910 | 930 | 910 | 930 | 4,600 | 232.50 |
| 2009-02-03 | 910 | 920 | 910 | 910 | 800 | 227.50 |
| 2009-02-02 | 910 | 920 | 910 | 910 | 3,100 | 227.50 |
| 2009-01-30 | 960 | 960 | 866 | 901 | 6,500 | 225.25 |
| 2009-01-29 | 959 | 960 | 930 | 930 | 1,700 | 232.50 |
| 2009-01-28 | 940 | 950 | 940 | 950 | 400 | 237.50 |
| 2009-01-27 | 955 | 980 | 940 | 950 | 7,500 | 237.50 |
| 2009-01-26 | 948 | 957 | 918 | 945 | 4,800 | 236.25 |
| 2009-01-23 | 920 | 920 | 916 | 916 | 1,100 | 229 |
| 2009-01-22 | 910 | 920 | 910 | 920 | 3,200 | 230 |
| 2009-01-21 | 910 | 910 | 910 | 910 | 1,000 | 227.50 |
| 2009-01-20 | 911 | 912 | 900 | 910 | 7,800 | 227.50 |
| 2009-01-19 | 920 | 920 | 880 | 890 | 2,600 | 222.50 |
| 2009-01-16 | 910 | 920 | 910 | 916 | 2,500 | 229 |
| 2009-01-15 | 911 | 920 | 905 | 920 | 2,500 | 230 |
| 2009-01-14 | 899 | 940 | 899 | 920 | 5,500 | 230 |
| 2009-01-13 | 862 | 890 | 861 | 880 | 2,300 | 220 |
| 2009-01-09 | 869 | 900 | 869 | 880 | 1,900 | 220 |
| 2009-01-08 | 863 | 863 | 859 | 859 | 900 | 214.75 |
| 2009-01-07 | 865 | 880 | 860 | 880 | 4,700 | 220 |
| 2009-01-06 | 855 | 855 | 830 | 855 | 1,000 | 213.75 |
| 2009-01-05 | 842 | 851 | 840 | 850 | 3,500 | 212.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
