9399 ビート・ホールディングス・リミテッド 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 | 1,370 | 1,376 | 1,348 | 1,369 | 3,305 | 136,900 |
| 2009-12-29 | 1,360 | 1,386 | 1,338 | 1,370 | 6,153 | 137,000 |
| 2009-12-28 | 1,368 | 1,377 | 1,340 | 1,340 | 4,731 | 134,000 |
| 2009-12-25 | 1,353 | 1,364 | 1,310 | 1,361 | 6,930 | 136,100 |
| 2009-12-24 | 1,374 | 1,383 | 1,351 | 1,355 | 3,277 | 135,500 |
| 2009-12-22 | 1,350 | 1,375 | 1,350 | 1,369 | 2,610 | 136,900 |
| 2009-12-21 | 1,375 | 1,384 | 1,349 | 1,380 | 1,848 | 138,000 |
| 2009-12-18 | 1,350 | 1,385 | 1,333 | 1,375 | 2,624 | 137,500 |
| 2009-12-17 | 1,381 | 1,406 | 1,341 | 1,369 | 6,120 | 136,900 |
| 2009-12-16 | 1,400 | 1,420 | 1,381 | 1,410 | 2,592 | 141,000 |
| 2009-12-15 | 1,411 | 1,423 | 1,382 | 1,400 | 3,636 | 140,000 |
| 2009-12-14 | 1,423 | 1,455 | 1,421 | 1,431 | 805 | 143,100 |
| 2009-12-11 | 1,530 | 1,530 | 1,430 | 1,441 | 3,203 | 144,100 |
| 2009-12-10 | 1,522 | 1,549 | 1,480 | 1,523 | 2,503 | 152,300 |
| 2009-12-09 | 1,471 | 1,539 | 1,462 | 1,520 | 3,667 | 152,000 |
| 2009-12-08 | 1,537 | 1,560 | 1,482 | 1,500 | 3,164 | 150,000 |
| 2009-12-07 | 1,548 | 1,592 | 1,520 | 1,539 | 5,098 | 153,900 |
| 2009-12-04 | 1,408 | 1,520 | 1,408 | 1,520 | 6,662 | 152,000 |
| 2009-12-03 | 1,396 | 1,440 | 1,390 | 1,423 | 3,556 | 142,300 |
| 2009-12-02 | 1,309 | 1,393 | 1,309 | 1,393 | 5,961 | 139,300 |
| 2009-12-01 | 1,284 | 1,333 | 1,284 | 1,318 | 2,937 | 131,800 |
| 2009-11-30 | 1,312 | 1,326 | 1,300 | 1,324 | 3,246 | 132,400 |
| 2009-11-27 | 1,360 | 1,385 | 1,332 | 1,332 | 2,495 | 133,200 |
| 2009-11-26 | 1,360 | 1,390 | 1,338 | 1,385 | 2,652 | 138,500 |
| 2009-11-25 | 1,434 | 1,477 | 1,360 | 1,405 | 3,993 | 140,500 |
| 2009-11-24 | 1,485 | 1,485 | 1,440 | 1,454 | 2,948 | 145,400 |
| 2009-11-20 | 1,501 | 1,517 | 1,465 | 1,500 | 2,457 | 150,000 |
| 2009-11-19 | 1,514 | 1,515 | 1,461 | 1,481 | 2,516 | 148,100 |
| 2009-11-18 | 1,470 | 1,547 | 1,450 | 1,510 | 9,137 | 151,000 |
| 2009-11-17 | 1,450 | 1,482 | 1,410 | 1,474 | 5,332 | 147,400 |
| 2009-11-16 | 1,498 | 1,500 | 1,410 | 1,435 | 6,587 | 143,500 |
| 2009-11-13 | 1,490 | 1,515 | 1,486 | 1,511 | 2,703 | 151,100 |
| 2009-11-12 | 1,547 | 1,548 | 1,500 | 1,515 | 4,888 | 151,500 |
| 2009-11-11 | 1,655 | 1,655 | 1,515 | 1,538 | 16,740 | 153,800 |
| 2009-11-10 | 1,775 | 1,840 | 1,634 | 1,654 | 15,984 | 165,400 |
| 2009-11-09 | 1,611 | 1,800 | 1,611 | 1,757 | 22,060 | 175,700 |
| 2009-11-06 | 1,511 | 1,570 | 1,460 | 1,560 | 10,616 | 156,000 |
| 2009-11-05 | 1,450 | 1,588 | 1,446 | 1,451 | 10,241 | 145,100 |
| 2009-11-04 | 1,341 | 1,504 | 1,340 | 1,451 | 14,542 | 145,100 |
| 2009-11-02 | 1,288 | 1,316 | 1,283 | 1,304 | 2,769 | 130,400 |
| 2009-10-30 | 1,302 | 1,310 | 1,290 | 1,310 | 1,931 | 131,000 |
| 2009-10-29 | 1,298 | 1,298 | 1,256 | 1,274 | 2,383 | 127,400 |
| 2009-10-28 | 1,316 | 1,324 | 1,294 | 1,303 | 3,728 | 130,300 |
| 2009-10-27 | 1,324 | 1,330 | 1,300 | 1,324 | 1,787 | 132,400 |
| 2009-10-26 | 1,340 | 1,348 | 1,310 | 1,344 | 1,685 | 134,400 |
| 2009-10-23 | 1,316 | 1,347 | 1,316 | 1,340 | 1,131 | 134,000 |
| 2009-10-22 | 1,339 | 1,390 | 1,330 | 1,344 | 3,499 | 134,400 |
| 2009-10-21 | 1,390 | 1,390 | 1,345 | 1,359 | 3,307 | 135,900 |
| 2009-10-20 | 1,380 | 1,400 | 1,365 | 1,390 | 1,435 | 139,000 |
| 2009-10-19 | 1,420 | 1,420 | 1,350 | 1,377 | 3,029 | 137,700 |
| 2009-10-16 | 1,452 | 1,470 | 1,410 | 1,430 | 2,355 | 143,000 |
| 2009-10-15 | 1,460 | 1,488 | 1,435 | 1,454 | 2,707 | 145,400 |
| 2009-10-14 | 1,438 | 1,450 | 1,390 | 1,444 | 3,709 | 144,400 |
| 2009-10-13 | 1,481 | 1,489 | 1,440 | 1,451 | 4,324 | 145,100 |
| 2009-10-09 | 1,480 | 1,486 | 1,440 | 1,460 | 5,566 | 146,000 |
| 2009-10-08 | 1,300 | 1,480 | 1,300 | 1,445 | 9,937 | 144,500 |
| 2009-10-07 | 1,250 | 1,298 | 1,240 | 1,298 | 1,784 | 129,800 |
| 2009-10-06 | 1,277 | 1,288 | 1,228 | 1,235 | 3,714 | 123,500 |
| 2009-10-05 | 1,270 | 1,271 | 1,227 | 1,270 | 2,143 | 127,000 |
| 2009-10-02 | 1,264 | 1,270 | 1,227 | 1,268 | 4,036 | 126,800 |
| 2009-10-01 | 1,298 | 1,298 | 1,270 | 1,283 | 2,155 | 128,300 |
| 2009-09-30 | 1,287 | 1,318 | 1,270 | 1,283 | 4,382 | 128,300 |
| 2009-09-29 | 1,289 | 1,319 | 1,279 | 1,279 | 5,765 | 127,900 |
| 2009-09-28 | 1,322 | 1,333 | 1,270 | 1,284 | 7,069 | 128,400 |
| 2009-09-25 | 1,362 | 1,388 | 1,340 | 1,352 | 5,409 | 135,200 |
| 2009-09-24 | 1,490 | 1,490 | 1,320 | 1,381 | 8,447 | 138,100 |
| 2009-09-18 | 1,500 | 1,515 | 1,475 | 1,500 | 3,600 | 150,000 |
| 2009-09-17 | 1,539 | 1,550 | 1,485 | 1,519 | 3,351 | 151,900 |
| 2009-09-16 | 1,521 | 1,574 | 1,510 | 1,548 | 5,108 | 154,800 |
| 2009-09-15 | 1,510 | 1,555 | 1,480 | 1,510 | 7,046 | 151,000 |
| 2009-09-14 | 1,570 | 1,596 | 1,520 | 1,536 | 6,534 | 153,600 |
| 2009-09-11 | 1,620 | 1,625 | 1,540 | 1,570 | 5,331 | 157,000 |
| 2009-09-10 | 1,576 | 1,619 | 1,560 | 1,608 | 8,390 | 160,800 |
| 2009-09-09 | 1,570 | 1,590 | 1,549 | 1,556 | 3,778 | 155,600 |
| 2009-09-08 | 1,590 | 1,633 | 1,542 | 1,570 | 6,543 | 157,000 |
| 2009-09-07 | 1,593 | 1,676 | 1,560 | 1,610 | 8,289 | 161,000 |
| 2009-09-04 | 1,680 | 1,690 | 1,570 | 1,581 | 8,878 | 158,100 |
| 2009-09-03 | 1,560 | 1,700 | 1,547 | 1,680 | 14,189 | 168,000 |
| 2009-09-02 | 1,530 | 1,580 | 1,503 | 1,571 | 6,558 | 157,100 |
| 2009-09-01 | 1,554 | 1,570 | 1,540 | 1,556 | 4,395 | 155,600 |
| 2009-08-31 | 1,600 | 1,600 | 1,555 | 1,560 | 4,737 | 156,000 |
| 2009-08-28 | 1,612 | 1,645 | 1,595 | 1,605 | 8,098 | 160,500 |
| 2009-08-27 | 1,636 | 1,664 | 1,610 | 1,635 | 3,529 | 163,500 |
| 2009-08-26 | 1,652 | 1,683 | 1,635 | 1,648 | 6,298 | 164,800 |
| 2009-08-25 | 1,690 | 1,695 | 1,612 | 1,672 | 4,304 | 167,200 |
| 2009-08-24 | 1,641 | 1,700 | 1,641 | 1,688 | 3,826 | 168,800 |
| 2009-08-21 | 1,668 | 1,679 | 1,571 | 1,651 | 16,449 | 165,100 |
| 2009-08-20 | 1,700 | 1,752 | 1,680 | 1,698 | 8,166 | 169,800 |
| 2009-08-19 | 1,730 | 1,732 | 1,697 | 1,712 | 4,019 | 171,200 |
| 2009-08-18 | 1,712 | 1,740 | 1,681 | 1,710 | 7,402 | 171,000 |
| 2009-08-17 | 1,770 | 1,770 | 1,705 | 1,740 | 7,503 | 174,000 |
| 2009-08-14 | 1,742 | 1,795 | 1,735 | 1,776 | 8,209 | 177,600 |
| 2009-08-13 | 1,750 | 1,794 | 1,744 | 1,751 | 6,697 | 175,100 |
| 2009-08-12 | 1,760 | 1,798 | 1,717 | 1,746 | 6,539 | 174,600 |
| 2009-08-11 | 1,801 | 1,801 | 1,744 | 1,780 | 6,119 | 178,000 |
| 2009-08-10 | 1,800 | 1,804 | 1,719 | 1,800 | 8,101 | 180,000 |
| 2009-08-07 | 1,787 | 1,800 | 1,699 | 1,784 | 7,646 | 178,400 |
| 2009-08-06 | 1,741 | 1,790 | 1,700 | 1,783 | 7,185 | 178,300 |
| 2009-08-05 | 1,756 | 1,795 | 1,731 | 1,735 | 4,518 | 173,500 |
| 2009-08-04 | 1,763 | 1,822 | 1,742 | 1,746 | 11,178 | 174,600 |
| 2009-08-03 | 1,722 | 1,775 | 1,722 | 1,760 | 3,829 | 176,000 |
| 2009-07-31 | 1,702 | 1,765 | 1,702 | 1,750 | 5,242 | 175,000 |
| 2009-07-30 | 1,750 | 1,773 | 1,711 | 1,720 | 4,172 | 172,000 |
| 2009-07-29 | 1,761 | 1,789 | 1,711 | 1,764 | 4,315 | 176,400 |
| 2009-07-28 | 1,780 | 1,800 | 1,763 | 1,775 | 2,573 | 177,500 |
| 2009-07-27 | 1,798 | 1,808 | 1,720 | 1,800 | 8,195 | 180,000 |
| 2009-07-24 | 1,783 | 1,875 | 1,750 | 1,836 | 10,518 | 183,600 |
| 2009-07-23 | 1,748 | 1,795 | 1,720 | 1,767 | 3,409 | 176,700 |
| 2009-07-22 | 1,801 | 1,813 | 1,710 | 1,733 | 6,466 | 173,300 |
| 2009-07-21 | 1,801 | 1,850 | 1,750 | 1,776 | 8,211 | 177,600 |
| 2009-07-17 | 1,592 | 1,849 | 1,550 | 1,810 | 19,804 | 181,000 |
| 2009-07-16 | 1,515 | 1,611 | 1,501 | 1,562 | 8,397 | 156,200 |
| 2009-07-15 | 1,580 | 1,638 | 1,572 | 1,575 | 6,005 | 157,500 |
| 2009-07-14 | 1,630 | 1,690 | 1,580 | 1,620 | 9,011 | 162,000 |
| 2009-07-13 | 1,811 | 1,815 | 1,611 | 1,660 | 9,004 | 166,000 |
| 2009-07-10 | 1,790 | 1,866 | 1,745 | 1,820 | 8,652 | 182,000 |
| 2009-07-09 | 1,830 | 1,896 | 1,762 | 1,839 | 8,893 | 183,900 |
| 2009-07-08 | 1,800 | 1,828 | 1,715 | 1,800 | 12,747 | 180,000 |
| 2009-07-07 | 1,995 | 1,999 | 1,830 | 1,865 | 13,441 | 186,500 |
| 2009-07-06 | 2,025 | 2,040 | 1,941 | 1,990 | 6,189 | 199,000 |
| 2009-07-03 | 1,946 | 2,045 | 1,912 | 2,040 | 5,955 | 204,000 |
| 2009-07-02 | 2,050 | 2,075 | 1,955 | 1,980 | 13,175 | 198,000 |
| 2009-07-01 | 2,045 | 2,115 | 1,960 | 2,115 | 16,886 | 211,500 |
| 2009-06-30 | 2,180 | 2,180 | 2,040 | 2,085 | 11,293 | 208,500 |
| 2009-06-29 | 2,200 | 2,350 | 2,055 | 2,215 | 9,402 | 221,500 |
| 2009-06-26 | 2,090 | 2,320 | 2,035 | 2,200 | 16,161 | 220,000 |
| 2009-06-25 | 1,955 | 2,095 | 1,920 | 2,050 | 5,610 | 205,000 |
| 2009-06-24 | 1,955 | 2,095 | 1,905 | 1,970 | 10,844 | 197,000 |
| 2009-06-23 | 2,010 | 2,070 | 1,970 | 2,025 | 11,678 | 202,500 |
| 2009-06-22 | 2,225 | 2,225 | 2,095 | 2,130 | 4,748 | 213,000 |
| 2009-06-19 | 2,190 | 2,230 | 2,030 | 2,185 | 11,371 | 218,500 |
| 2009-06-18 | 2,230 | 2,335 | 2,200 | 2,230 | 7,045 | 223,000 |
| 2009-06-17 | 2,315 | 2,320 | 2,250 | 2,265 | 7,051 | 226,500 |
| 2009-06-16 | 2,385 | 2,395 | 2,250 | 2,330 | 11,419 | 233,000 |
| 2009-06-15 | 2,360 | 2,480 | 2,320 | 2,425 | 9,008 | 242,500 |
| 2009-06-12 | 2,300 | 2,375 | 2,260 | 2,365 | 11,511 | 236,500 |
| 2009-06-11 | 2,310 | 2,380 | 2,265 | 2,340 | 7,036 | 234,000 |
| 2009-06-10 | 2,300 | 2,350 | 2,240 | 2,350 | 12,604 | 235,000 |
| 2009-06-09 | 2,375 | 2,395 | 2,290 | 2,310 | 10,151 | 231,000 |
| 2009-06-08 | 2,500 | 2,505 | 2,380 | 2,430 | 9,419 | 243,000 |
| 2009-06-05 | 2,585 | 2,590 | 2,450 | 2,500 | 7,759 | 250,000 |
| 2009-06-04 | 2,500 | 2,605 | 2,440 | 2,495 | 15,804 | 249,500 |
| 2009-06-03 | 2,200 | 2,475 | 2,150 | 2,430 | 16,488 | 243,000 |
| 2009-06-02 | 2,320 | 2,355 | 2,250 | 2,250 | 12,233 | 225,000 |
| 2009-06-01 | 2,345 | 2,415 | 2,285 | 2,350 | 5,979 | 235,000 |
| 2009-05-29 | 2,300 | 2,350 | 2,230 | 2,345 | 8,087 | 234,500 |
| 2009-05-28 | 2,280 | 2,385 | 2,240 | 2,300 | 8,071 | 230,000 |
| 2009-05-27 | 2,200 | 2,385 | 2,200 | 2,290 | 12,507 | 229,000 |
| 2009-05-26 | 2,140 | 2,315 | 2,010 | 2,280 | 31,344 | 228,000 |
| 2009-05-25 | 2,420 | 2,600 | 2,300 | 2,300 | 29,325 | 230,000 |
| 2009-05-22 | 2,650 | 2,800 | 2,450 | 2,700 | 25,259 | 270,000 |
| 2009-05-21 | 2,460 | 2,775 | 2,420 | 2,620 | 37,893 | 262,000 |
| 2009-05-20 | 2,165 | 2,430 | 2,100 | 2,420 | 19,751 | 242,000 |
| 2009-05-19 | 2,220 | 2,300 | 2,060 | 2,085 | 15,584 | 208,500 |
| 2009-05-18 | 1,863 | 2,060 | 1,815 | 2,060 | 15,495 | 206,000 |
| 2009-05-15 | 1,720 | 1,850 | 1,690 | 1,803 | 5,540 | 180,300 |
| 2009-05-14 | 1,750 | 1,790 | 1,703 | 1,750 | 9,490 | 175,000 |
| 2009-05-13 | 1,930 | 1,940 | 1,835 | 1,850 | 12,892 | 185,000 |
| 2009-05-12 | 1,801 | 1,994 | 1,801 | 1,950 | 23,761 | 195,000 |
| 2009-05-11 | 1,639 | 1,824 | 1,630 | 1,810 | 17,209 | 181,000 |
| 2009-05-08 | 1,666 | 1,670 | 1,610 | 1,635 | 5,005 | 163,500 |
| 2009-05-07 | 1,550 | 1,645 | 1,536 | 1,624 | 5,654 | 162,400 |
| 2009-05-01 | 1,520 | 1,539 | 1,497 | 1,530 | 2,341 | 153,000 |
| 2009-04-30 | 1,470 | 1,545 | 1,460 | 1,529 | 5,458 | 152,900 |
| 2009-04-28 | 1,570 | 1,570 | 1,490 | 1,500 | 6,263 | 150,000 |
| 2009-04-27 | 1,605 | 1,665 | 1,555 | 1,578 | 4,512 | 157,800 |
| 2009-04-24 | 1,600 | 1,610 | 1,550 | 1,600 | 5,132 | 160,000 |
| 2009-04-23 | 1,605 | 1,628 | 1,581 | 1,595 | 4,692 | 159,500 |
| 2009-04-22 | 1,692 | 1,692 | 1,605 | 1,635 | 2,839 | 163,500 |
| 2009-04-21 | 1,610 | 1,632 | 1,583 | 1,632 | 2,540 | 163,200 |
| 2009-04-20 | 1,579 | 1,644 | 1,571 | 1,637 | 4,265 | 163,700 |
| 2009-04-17 | 1,601 | 1,650 | 1,551 | 1,609 | 9,494 | 160,900 |
| 2009-04-16 | 1,690 | 1,769 | 1,600 | 1,630 | 11,255 | 163,000 |
| 2009-04-15 | 1,765 | 1,800 | 1,650 | 1,661 | 19,340 | 166,100 |
| 2009-04-14 | 1,798 | 1,880 | 1,620 | 1,810 | 25,358 | 181,000 |
| 2009-04-13 | 1,370 | 1,588 | 1,370 | 1,588 | 15,198 | 158,800 |
| 2009-04-10 | 1,395 | 1,403 | 1,375 | 1,388 | 4,615 | 138,800 |
| 2009-04-09 | 1,380 | 1,394 | 1,375 | 1,382 | 6,312 | 138,200 |
| 2009-04-08 | 1,385 | 1,400 | 1,375 | 1,380 | 3,120 | 138,000 |
| 2009-04-07 | 1,370 | 1,405 | 1,361 | 1,403 | 4,044 | 140,300 |
| 2009-04-06 | 1,435 | 1,441 | 1,390 | 1,399 | 4,838 | 139,900 |
| 2009-04-03 | 1,410 | 1,449 | 1,410 | 1,415 | 5,996 | 141,500 |
| 2009-04-02 | 1,390 | 1,420 | 1,352 | 1,415 | 6,613 | 141,500 |
| 2009-04-01 | 1,371 | 1,400 | 1,355 | 1,370 | 3,950 | 137,000 |
| 2009-03-31 | 1,405 | 1,450 | 1,385 | 1,410 | 4,830 | 141,000 |
| 2009-03-30 | 1,418 | 1,445 | 1,390 | 1,445 | 3,124 | 144,500 |
| 2009-03-27 | 1,409 | 1,450 | 1,360 | 1,405 | 8,531 | 140,500 |
| 2009-03-26 | 1,400 | 1,430 | 1,350 | 1,384 | 4,671 | 138,400 |
| 2009-03-25 | 1,352 | 1,385 | 1,341 | 1,380 | 3,598 | 138,000 |
| 2009-03-24 | 1,413 | 1,414 | 1,360 | 1,380 | 3,343 | 138,000 |
| 2009-03-23 | 1,370 | 1,388 | 1,351 | 1,373 | 4,593 | 137,300 |
| 2009-03-19 | 1,440 | 1,480 | 1,392 | 1,419 | 5,415 | 141,900 |
| 2009-03-18 | 1,388 | 1,449 | 1,380 | 1,400 | 7,438 | 140,000 |
| 2009-03-17 | 1,348 | 1,386 | 1,281 | 1,368 | 4,079 | 136,800 |
| 2009-03-16 | 1,270 | 1,335 | 1,251 | 1,308 | 3,840 | 130,800 |
| 2009-03-13 | 1,200 | 1,270 | 1,190 | 1,250 | 4,388 | 125,000 |
| 2009-03-12 | 1,200 | 1,259 | 1,200 | 1,225 | 2,640 | 122,500 |
| 2009-03-11 | 1,171 | 1,220 | 1,171 | 1,200 | 4,862 | 120,000 |
| 2009-03-10 | 1,199 | 1,199 | 1,130 | 1,160 | 2,002 | 116,000 |
| 2009-03-09 | 1,200 | 1,210 | 1,165 | 1,180 | 1,601 | 118,000 |
| 2009-03-06 | 1,185 | 1,190 | 1,159 | 1,183 | 1,338 | 118,300 |
| 2009-03-05 | 1,210 | 1,235 | 1,185 | 1,205 | 3,726 | 120,500 |
| 2009-03-04 | 1,198 | 1,220 | 1,165 | 1,190 | 2,035 | 119,000 |
| 2009-03-03 | 1,150 | 1,205 | 1,140 | 1,198 | 4,349 | 119,800 |
| 2009-03-02 | 1,255 | 1,277 | 1,190 | 1,210 | 9,165 | 121,000 |
| 2009-02-27 | 1,225 | 1,445 | 1,210 | 1,250 | 19,656 | 125,000 |
| 2009-02-26 | 1,220 | 1,270 | 1,220 | 1,245 | 4,257 | 124,500 |
| 2009-02-25 | 1,269 | 1,270 | 1,203 | 1,223 | 5,130 | 122,300 |
| 2009-02-24 | 1,253 | 1,271 | 1,250 | 1,251 | 3,723 | 125,100 |
| 2009-02-23 | 1,310 | 1,330 | 1,280 | 1,281 | 3,095 | 128,100 |
| 2009-02-20 | 1,369 | 1,390 | 1,320 | 1,340 | 4,238 | 134,000 |
| 2009-02-19 | 1,361 | 1,390 | 1,320 | 1,360 | 2,207 | 136,000 |
| 2009-02-18 | 1,350 | 1,380 | 1,303 | 1,380 | 1,609 | 138,000 |
| 2009-02-17 | 1,360 | 1,387 | 1,300 | 1,356 | 2,484 | 135,600 |
| 2009-02-16 | 1,280 | 1,390 | 1,212 | 1,368 | 7,760 | 136,800 |
| 2009-02-13 | 1,383 | 1,383 | 1,277 | 1,290 | 3,490 | 129,000 |
| 2009-02-12 | 1,325 | 1,410 | 1,270 | 1,383 | 7,710 | 138,300 |
| 2009-02-10 | 1,470 | 1,529 | 1,360 | 1,405 | 7,565 | 140,500 |
| 2009-02-09 | 1,600 | 1,645 | 1,480 | 1,490 | 23,939 | 149,000 |
| 2009-02-06 | 1,451 | 1,451 | 1,301 | 1,451 | 25,150 | 145,100 |
| 2009-02-05 | 1,071 | 1,251 | 1,050 | 1,251 | 10,873 | 125,100 |
| 2009-02-04 | 1,174 | 1,174 | 1,036 | 1,051 | 38,633 | 105,100 |
| 2009-02-03 | 1,254 | 1,270 | 1,150 | 1,194 | 14,231 | 119,400 |
| 2009-02-02 | 1,223 | 1,320 | 1,223 | 1,294 | 11,067 | 129,400 |
| 2009-01-30 | 1,400 | 1,410 | 1,232 | 1,263 | 15,692 | 126,300 |
| 2009-01-29 | 1,430 | 1,500 | 1,375 | 1,381 | 9,433 | 138,100 |
| 2009-01-28 | 1,504 | 1,504 | 1,370 | 1,410 | 10,987 | 141,000 |
| 2009-01-27 | 1,689 | 1,789 | 1,425 | 1,463 | 29,506 | 146,300 |
| 2009-01-26 | 1,320 | 1,514 | 1,320 | 1,514 | 14,822 | 151,400 |
| 2009-01-23 | 1,400 | 1,400 | 1,313 | 1,314 | 10,320 | 131,400 |
| 2009-01-22 | 1,510 | 1,510 | 1,301 | 1,425 | 13,563 | 142,500 |
| 2009-01-21 | 1,530 | 1,530 | 1,356 | 1,490 | 10,561 | 149,000 |
| 2009-01-20 | 1,650 | 1,698 | 1,520 | 1,555 | 8,880 | 155,500 |
| 2009-01-19 | 1,780 | 1,888 | 1,695 | 1,700 | 6,721 | 170,000 |
| 2009-01-16 | 1,790 | 1,850 | 1,725 | 1,740 | 7,425 | 174,000 |
| 2009-01-15 | 1,825 | 1,980 | 1,730 | 1,760 | 12,871 | 176,000 |
| 2009-01-14 | 2,140 | 2,220 | 1,920 | 1,925 | 9,957 | 192,500 |
| 2009-01-13 | 2,300 | 2,390 | 2,085 | 2,100 | 11,029 | 210,000 |
| 2009-01-09 | 2,190 | 2,475 | 2,060 | 2,210 | 15,255 | 221,000 |
| 2009-01-08 | 2,200 | 2,250 | 2,100 | 2,150 | 6,036 | 215,000 |
| 2009-01-07 | 2,260 | 2,325 | 2,170 | 2,285 | 5,116 | 228,500 |
| 2009-01-06 | 2,400 | 2,535 | 2,255 | 2,260 | 9,177 | 226,000 |
| 2009-01-05 | 2,385 | 2,595 | 2,370 | 2,370 | 3,799 | 237,000 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
