9409 (株)テレビ朝日ホールディングス 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 | 137,000 | 137,400 | 132,400 | 132,400 | 1,825 | 1,324 |
| 2009-12-29 | 136,700 | 137,900 | 135,800 | 137,700 | 1,252 | 1,377 |
| 2009-12-28 | 137,200 | 137,800 | 135,600 | 135,600 | 1,588 | 1,356 |
| 2009-12-25 | 134,900 | 137,100 | 133,600 | 137,000 | 1,675 | 1,370 |
| 2009-12-24 | 135,000 | 135,700 | 133,500 | 134,500 | 1,272 | 1,345 |
| 2009-12-22 | 135,400 | 136,200 | 134,900 | 135,700 | 1,096 | 1,357 |
| 2009-12-21 | 135,100 | 135,500 | 133,600 | 134,200 | 1,320 | 1,342 |
| 2009-12-18 | 135,300 | 136,800 | 134,600 | 136,200 | 749 | 1,362 |
| 2009-12-17 | 137,900 | 137,900 | 135,400 | 135,800 | 1,478 | 1,358 |
| 2009-12-16 | 136,500 | 138,400 | 136,500 | 137,600 | 1,340 | 1,376 |
| 2009-12-15 | 133,000 | 136,500 | 133,000 | 135,800 | 1,572 | 1,358 |
| 2009-12-14 | 136,100 | 136,100 | 133,500 | 135,000 | 1,111 | 1,350 |
| 2009-12-11 | 135,900 | 137,200 | 134,600 | 136,700 | 2,101 | 1,367 |
| 2009-12-10 | 138,100 | 139,100 | 134,700 | 135,800 | 2,307 | 1,358 |
| 2009-12-09 | 139,600 | 139,800 | 137,300 | 138,500 | 1,349 | 1,385 |
| 2009-12-08 | 138,200 | 140,200 | 138,100 | 139,500 | 2,876 | 1,395 |
| 2009-12-07 | 135,600 | 136,400 | 133,100 | 136,200 | 2,199 | 1,362 |
| 2009-12-04 | 137,900 | 138,500 | 134,800 | 135,600 | 2,583 | 1,356 |
| 2009-12-03 | 137,600 | 138,400 | 136,200 | 137,900 | 2,768 | 1,379 |
| 2009-12-02 | 136,000 | 136,000 | 132,800 | 133,600 | 1,744 | 1,336 |
| 2009-12-01 | 133,900 | 138,600 | 133,000 | 135,000 | 3,922 | 1,350 |
| 2009-11-30 | 131,800 | 131,800 | 129,400 | 131,000 | 2,738 | 1,310 |
| 2009-11-27 | 127,900 | 132,200 | 127,900 | 130,000 | 1,297 | 1,300 |
| 2009-11-26 | 127,500 | 130,500 | 127,500 | 129,900 | 1,333 | 1,299 |
| 2009-11-25 | 130,700 | 130,700 | 128,500 | 129,700 | 1,389 | 1,297 |
| 2009-11-24 | 129,700 | 132,500 | 128,600 | 130,400 | 2,659 | 1,304 |
| 2009-11-20 | 126,600 | 130,200 | 126,400 | 130,200 | 2,505 | 1,302 |
| 2009-11-19 | 126,600 | 129,200 | 126,400 | 128,600 | 2,089 | 1,286 |
| 2009-11-18 | 126,700 | 128,300 | 125,900 | 127,500 | 1,537 | 1,275 |
| 2009-11-17 | 128,200 | 128,400 | 126,100 | 127,300 | 1,760 | 1,273 |
| 2009-11-16 | 129,900 | 129,900 | 128,000 | 128,700 | 1,022 | 1,287 |
| 2009-11-13 | 131,000 | 132,000 | 130,000 | 131,100 | 1,115 | 1,311 |
| 2009-11-12 | 133,100 | 133,300 | 130,100 | 131,000 | 1,460 | 1,310 |
| 2009-11-11 | 134,100 | 134,700 | 132,600 | 132,600 | 1,411 | 1,326 |
| 2009-11-10 | 134,700 | 135,300 | 132,000 | 132,600 | 1,741 | 1,326 |
| 2009-11-09 | 134,100 | 134,800 | 131,500 | 133,400 | 2,001 | 1,334 |
| 2009-11-06 | 135,800 | 136,400 | 133,000 | 134,700 | 1,689 | 1,347 |
| 2009-11-05 | 137,700 | 138,900 | 135,100 | 136,000 | 2,260 | 1,360 |
| 2009-11-04 | 137,700 | 138,600 | 135,600 | 137,700 | 1,504 | 1,377 |
| 2009-11-02 | 139,400 | 140,400 | 137,800 | 139,200 | 1,743 | 1,392 |
| 2009-10-30 | 136,700 | 139,600 | 136,600 | 138,700 | 1,580 | 1,387 |
| 2009-10-29 | 135,300 | 137,900 | 135,300 | 136,600 | 2,579 | 1,366 |
| 2009-10-28 | 140,300 | 141,400 | 138,600 | 139,300 | 1,524 | 1,393 |
| 2009-10-27 | 140,500 | 141,100 | 139,000 | 140,400 | 1,792 | 1,404 |
| 2009-10-26 | 140,600 | 143,400 | 140,600 | 142,300 | 1,538 | 1,423 |
| 2009-10-23 | 143,200 | 143,400 | 140,200 | 140,600 | 1,987 | 1,406 |
| 2009-10-22 | 144,800 | 145,000 | 142,200 | 144,200 | 1,580 | 1,442 |
| 2009-10-21 | 144,900 | 145,900 | 144,800 | 145,200 | 879 | 1,452 |
| 2009-10-20 | 145,500 | 146,700 | 144,800 | 145,500 | 937 | 1,455 |
| 2009-10-19 | 144,100 | 146,200 | 143,500 | 145,400 | 870 | 1,454 |
| 2009-10-16 | 147,000 | 148,400 | 143,300 | 144,900 | 1,560 | 1,449 |
| 2009-10-15 | 146,500 | 148,100 | 146,300 | 146,900 | 1,552 | 1,469 |
| 2009-10-14 | 147,000 | 148,000 | 145,700 | 146,200 | 1,828 | 1,462 |
| 2009-10-13 | 148,000 | 149,400 | 146,500 | 148,700 | 1,749 | 1,487 |
| 2009-10-09 | 147,700 | 148,200 | 145,300 | 147,200 | 2,102 | 1,472 |
| 2009-10-08 | 149,000 | 150,000 | 147,100 | 148,700 | 1,521 | 1,487 |
| 2009-10-07 | 142,600 | 149,800 | 142,100 | 149,100 | 4,697 | 1,491 |
| 2009-10-06 | 145,200 | 145,200 | 140,500 | 141,500 | 3,399 | 1,415 |
| 2009-10-05 | 143,500 | 143,800 | 140,500 | 141,200 | 1,372 | 1,412 |
| 2009-10-02 | 150,000 | 150,800 | 144,600 | 145,500 | 2,052 | 1,455 |
| 2009-10-01 | 145,000 | 149,400 | 142,500 | 148,800 | 1,448 | 1,488 |
| 2009-09-30 | 149,700 | 152,000 | 148,600 | 152,000 | 1,310 | 1,520 |
| 2009-09-29 | 147,400 | 149,900 | 147,400 | 149,700 | 1,341 | 1,497 |
| 2009-09-28 | 147,100 | 149,800 | 146,100 | 149,300 | 1,504 | 1,493 |
| 2009-09-25 | 148,300 | 150,200 | 143,500 | 149,600 | 1,994 | 1,496 |
| 2009-09-24 | 145,000 | 151,900 | 144,700 | 149,800 | 2,594 | 1,498 |
| 2009-09-18 | 143,400 | 143,600 | 140,700 | 143,300 | 1,472 | 1,433 |
| 2009-09-17 | 141,500 | 144,400 | 141,400 | 144,400 | 1,493 | 1,444 |
| 2009-09-16 | 142,000 | 142,800 | 139,800 | 140,700 | 1,440 | 1,407 |
| 2009-09-15 | 144,100 | 144,100 | 141,600 | 142,200 | 959 | 1,422 |
| 2009-09-14 | 143,500 | 144,000 | 140,200 | 144,000 | 1,024 | 1,440 |
| 2009-09-11 | 145,100 | 147,000 | 143,200 | 144,800 | 1,911 | 1,448 |
| 2009-09-10 | 142,600 | 145,900 | 142,100 | 145,900 | 1,540 | 1,459 |
| 2009-09-09 | 141,800 | 143,600 | 140,900 | 141,900 | 1,641 | 1,419 |
| 2009-09-08 | 142,800 | 143,400 | 141,600 | 142,500 | 923 | 1,425 |
| 2009-09-07 | 143,100 | 143,900 | 142,700 | 143,400 | 798 | 1,434 |
| 2009-09-04 | 142,700 | 144,100 | 142,000 | 143,100 | 904 | 1,431 |
| 2009-09-03 | 143,400 | 145,400 | 142,200 | 144,600 | 1,254 | 1,446 |
| 2009-09-02 | 142,500 | 144,400 | 142,100 | 144,300 | 1,246 | 1,443 |
| 2009-09-01 | 144,600 | 147,000 | 144,500 | 146,600 | 804 | 1,466 |
| 2009-08-31 | 146,400 | 148,500 | 144,300 | 145,800 | 1,756 | 1,458 |
| 2009-08-28 | 145,500 | 146,800 | 144,300 | 146,800 | 2,176 | 1,468 |
| 2009-08-27 | 143,000 | 144,400 | 142,300 | 143,700 | 1,629 | 1,437 |
| 2009-08-26 | 143,300 | 145,300 | 142,900 | 144,200 | 932 | 1,442 |
| 2009-08-25 | 144,000 | 144,400 | 142,000 | 142,000 | 918 | 1,420 |
| 2009-08-24 | 144,000 | 145,500 | 143,600 | 144,000 | 1,430 | 1,440 |
| 2009-08-21 | 141,500 | 142,400 | 139,000 | 140,600 | 1,437 | 1,406 |
| 2009-08-20 | 140,900 | 142,800 | 140,400 | 142,300 | 1,086 | 1,423 |
| 2009-08-19 | 141,000 | 142,000 | 140,100 | 140,900 | 1,014 | 1,409 |
| 2009-08-18 | 140,500 | 142,800 | 140,200 | 142,800 | 1,416 | 1,428 |
| 2009-08-17 | 143,500 | 143,900 | 141,400 | 142,300 | 1,834 | 1,423 |
| 2009-08-14 | 142,700 | 144,200 | 142,700 | 143,300 | 808 | 1,433 |
| 2009-08-13 | 143,300 | 144,500 | 143,000 | 143,100 | 904 | 1,431 |
| 2009-08-12 | 142,000 | 144,800 | 142,000 | 143,200 | 1,377 | 1,432 |
| 2009-08-11 | 144,000 | 147,300 | 144,000 | 145,600 | 1,744 | 1,456 |
| 2009-08-10 | 144,700 | 145,500 | 142,700 | 143,900 | 1,470 | 1,439 |
| 2009-08-07 | 143,100 | 144,500 | 142,000 | 143,800 | 1,529 | 1,438 |
| 2009-08-06 | 146,100 | 146,100 | 144,000 | 145,400 | 1,594 | 1,454 |
| 2009-08-05 | 147,000 | 147,800 | 144,000 | 144,100 | 1,348 | 1,441 |
| 2009-08-04 | 147,900 | 148,000 | 144,700 | 145,800 | 1,875 | 1,458 |
| 2009-08-03 | 147,400 | 147,800 | 145,900 | 146,600 | 1,832 | 1,466 |
| 2009-07-31 | 144,000 | 145,400 | 141,800 | 145,400 | 1,211 | 1,454 |
| 2009-07-30 | 143,200 | 143,300 | 141,300 | 142,400 | 1,430 | 1,424 |
| 2009-07-29 | 142,100 | 144,400 | 139,900 | 143,100 | 1,730 | 1,431 |
| 2009-07-28 | 140,500 | 142,700 | 139,600 | 140,400 | 804 | 1,404 |
| 2009-07-27 | 143,200 | 143,900 | 139,900 | 140,400 | 1,613 | 1,404 |
| 2009-07-24 | 143,500 | 143,500 | 139,700 | 141,700 | 1,748 | 1,417 |
| 2009-07-23 | 142,100 | 143,800 | 141,400 | 141,500 | 1,154 | 1,415 |
| 2009-07-22 | 142,700 | 143,800 | 140,600 | 143,000 | 1,957 | 1,430 |
| 2009-07-21 | 144,700 | 146,000 | 141,900 | 142,600 | 1,661 | 1,426 |
| 2009-07-17 | 137,400 | 139,600 | 137,100 | 138,600 | 714 | 1,386 |
| 2009-07-16 | 137,600 | 141,600 | 136,900 | 137,200 | 1,064 | 1,372 |
| 2009-07-15 | 138,300 | 139,300 | 136,100 | 137,400 | 1,460 | 1,374 |
| 2009-07-14 | 138,100 | 138,500 | 135,200 | 136,800 | 1,534 | 1,368 |
| 2009-07-13 | 140,800 | 142,100 | 134,200 | 134,900 | 1,354 | 1,349 |
| 2009-07-10 | 142,600 | 143,400 | 139,400 | 139,800 | 1,638 | 1,398 |
| 2009-07-09 | 142,700 | 142,700 | 138,400 | 138,800 | 1,689 | 1,388 |
| 2009-07-08 | 145,000 | 145,400 | 140,000 | 140,700 | 1,204 | 1,407 |
| 2009-07-07 | 144,700 | 145,900 | 143,300 | 144,300 | 1,522 | 1,443 |
| 2009-07-06 | 140,300 | 143,700 | 140,300 | 142,700 | 1,121 | 1,427 |
| 2009-07-03 | 143,700 | 144,300 | 140,800 | 141,200 | 1,680 | 1,412 |
| 2009-07-02 | 146,800 | 147,200 | 143,300 | 143,500 | 1,420 | 1,435 |
| 2009-07-01 | 143,700 | 148,200 | 143,400 | 145,700 | 2,049 | 1,457 |
| 2009-06-30 | 145,400 | 149,000 | 144,400 | 144,900 | 2,139 | 1,449 |
| 2009-06-29 | 145,400 | 146,800 | 142,500 | 143,400 | 2,301 | 1,434 |
| 2009-06-26 | 144,200 | 145,700 | 143,800 | 145,400 | 2,281 | 1,454 |
| 2009-06-25 | 145,400 | 145,400 | 143,000 | 143,700 | 2,022 | 1,437 |
| 2009-06-24 | 145,100 | 147,200 | 142,400 | 144,200 | 1,553 | 1,442 |
| 2009-06-23 | 142,500 | 146,500 | 142,000 | 145,200 | 1,425 | 1,452 |
| 2009-06-22 | 148,600 | 149,900 | 147,800 | 148,400 | 1,062 | 1,484 |
| 2009-06-19 | 148,500 | 148,500 | 147,000 | 147,900 | 955 | 1,479 |
| 2009-06-18 | 150,500 | 151,300 | 147,600 | 148,600 | 810 | 1,486 |
| 2009-06-17 | 146,300 | 151,200 | 146,300 | 148,600 | 1,152 | 1,486 |
| 2009-06-16 | 149,700 | 151,500 | 147,100 | 147,900 | 1,469 | 1,479 |
| 2009-06-15 | 152,600 | 152,900 | 150,300 | 151,900 | 1,253 | 1,519 |
| 2009-06-12 | 148,800 | 152,300 | 148,100 | 152,300 | 2,195 | 1,523 |
| 2009-06-11 | 145,400 | 149,300 | 145,200 | 148,100 | 988 | 1,481 |
| 2009-06-10 | 143,000 | 145,500 | 141,600 | 145,500 | 913 | 1,455 |
| 2009-06-09 | 147,600 | 148,900 | 142,800 | 143,500 | 1,956 | 1,435 |
| 2009-06-08 | 150,800 | 152,400 | 149,400 | 149,600 | 1,585 | 1,496 |
| 2009-06-05 | 145,400 | 147,400 | 143,600 | 146,800 | 1,210 | 1,468 |
| 2009-06-04 | 147,500 | 147,500 | 144,000 | 145,900 | 2,095 | 1,459 |
| 2009-06-03 | 144,700 | 149,000 | 144,000 | 147,500 | 2,208 | 1,475 |
| 2009-06-02 | 144,000 | 145,300 | 142,900 | 144,600 | 1,761 | 1,446 |
| 2009-06-01 | 141,500 | 144,500 | 140,900 | 144,000 | 2,064 | 1,440 |
| 2009-05-29 | 137,200 | 140,000 | 134,400 | 139,500 | 2,096 | 1,395 |
| 2009-05-28 | 131,000 | 135,600 | 131,000 | 135,400 | 1,629 | 1,354 |
| 2009-05-27 | 131,000 | 134,500 | 131,000 | 132,200 | 1,090 | 1,322 |
| 2009-05-26 | 132,600 | 132,600 | 130,600 | 132,400 | 672 | 1,324 |
| 2009-05-25 | 131,000 | 133,800 | 130,900 | 131,400 | 940 | 1,314 |
| 2009-05-22 | 130,500 | 132,500 | 130,100 | 132,500 | 857 | 1,325 |
| 2009-05-21 | 131,300 | 133,200 | 130,000 | 133,000 | 1,039 | 1,330 |
| 2009-05-20 | 133,900 | 136,000 | 131,900 | 134,200 | 1,209 | 1,342 |
| 2009-05-19 | 132,100 | 133,900 | 131,300 | 133,900 | 895 | 1,339 |
| 2009-05-18 | 132,900 | 133,500 | 131,100 | 132,200 | 1,015 | 1,322 |
| 2009-05-15 | 131,800 | 132,900 | 129,300 | 131,900 | 1,518 | 1,319 |
| 2009-05-14 | 132,100 | 134,900 | 131,500 | 131,900 | 1,389 | 1,319 |
| 2009-05-13 | 134,100 | 137,500 | 133,600 | 136,100 | 1,622 | 1,361 |
| 2009-05-12 | 131,700 | 134,400 | 131,700 | 133,100 | 956 | 1,331 |
| 2009-05-11 | 134,400 | 134,400 | 132,000 | 133,700 | 1,304 | 1,337 |
| 2009-05-08 | 134,000 | 135,000 | 130,000 | 134,700 | 1,794 | 1,347 |
| 2009-05-07 | 130,000 | 136,000 | 129,300 | 132,000 | 2,917 | 1,320 |
| 2009-05-01 | 124,000 | 125,700 | 122,900 | 124,900 | 1,245 | 1,249 |
| 2009-04-30 | 123,500 | 126,600 | 122,000 | 125,300 | 2,088 | 1,253 |
| 2009-04-28 | 123,400 | 123,500 | 120,200 | 120,200 | 1,150 | 1,202 |
| 2009-04-27 | 123,600 | 123,600 | 119,900 | 121,400 | 990 | 1,214 |
| 2009-04-24 | 122,900 | 124,800 | 120,800 | 121,600 | 1,762 | 1,216 |
| 2009-04-23 | 121,000 | 122,800 | 119,900 | 122,700 | 1,758 | 1,227 |
| 2009-04-22 | 120,800 | 120,800 | 118,500 | 120,200 | 1,069 | 1,202 |
| 2009-04-21 | 120,300 | 121,300 | 116,900 | 119,700 | 1,450 | 1,197 |
| 2009-04-20 | 125,000 | 125,000 | 121,300 | 122,300 | 1,749 | 1,223 |
| 2009-04-17 | 119,200 | 121,000 | 118,000 | 119,600 | 1,269 | 1,196 |
| 2009-04-16 | 119,000 | 120,100 | 117,600 | 119,200 | 2,175 | 1,192 |
| 2009-04-15 | 119,400 | 119,500 | 116,900 | 118,800 | 2,062 | 1,188 |
| 2009-04-14 | 116,000 | 117,700 | 115,400 | 117,000 | 1,920 | 1,170 |
| 2009-04-13 | 118,000 | 118,800 | 117,300 | 117,600 | 1,738 | 1,176 |
| 2009-04-10 | 119,700 | 119,700 | 117,400 | 119,100 | 1,095 | 1,191 |
| 2009-04-09 | 118,100 | 119,500 | 117,100 | 119,100 | 1,489 | 1,191 |
| 2009-04-08 | 117,100 | 118,600 | 116,500 | 118,100 | 1,605 | 1,181 |
| 2009-04-07 | 118,700 | 119,800 | 116,800 | 119,100 | 2,479 | 1,191 |
| 2009-04-06 | 116,900 | 119,100 | 114,700 | 115,900 | 2,622 | 1,159 |
| 2009-04-03 | 116,000 | 116,600 | 114,500 | 116,100 | 3,034 | 1,161 |
| 2009-04-02 | 116,000 | 116,700 | 114,500 | 115,800 | 3,031 | 1,158 |
| 2009-04-01 | 112,000 | 118,800 | 111,100 | 115,900 | 2,659 | 1,159 |
| 2009-03-31 | 113,100 | 113,100 | 109,200 | 110,000 | 1,450 | 1,100 |
| 2009-03-30 | 116,000 | 116,200 | 112,600 | 112,700 | 1,322 | 1,127 |
| 2009-03-27 | 117,000 | 117,700 | 115,300 | 115,600 | 2,165 | 1,156 |
| 2009-03-26 | 116,300 | 117,000 | 115,200 | 116,800 | 1,806 | 1,168 |
| 2009-03-25 | 114,700 | 118,400 | 114,600 | 118,400 | 1,867 | 1,184 |
| 2009-03-24 | 115,000 | 115,700 | 112,400 | 114,700 | 2,271 | 1,147 |
| 2009-03-23 | 111,400 | 113,500 | 111,200 | 113,000 | 1,861 | 1,130 |
| 2009-03-19 | 109,100 | 109,700 | 107,100 | 109,400 | 1,661 | 1,094 |
| 2009-03-18 | 110,000 | 111,200 | 106,900 | 107,100 | 1,800 | 1,071 |
| 2009-03-17 | 110,400 | 110,500 | 107,600 | 109,600 | 1,343 | 1,096 |
| 2009-03-16 | 109,800 | 113,500 | 109,400 | 111,200 | 1,833 | 1,112 |
| 2009-03-13 | 108,900 | 109,000 | 106,400 | 108,200 | 2,803 | 1,082 |
| 2009-03-12 | 109,300 | 112,400 | 106,700 | 107,900 | 1,058 | 1,079 |
| 2009-03-11 | 111,200 | 112,200 | 110,100 | 110,600 | 863 | 1,106 |
| 2009-03-10 | 110,000 | 110,200 | 108,300 | 109,200 | 769 | 1,092 |
| 2009-03-09 | 113,500 | 114,500 | 110,600 | 111,200 | 1,031 | 1,112 |
| 2009-03-06 | 116,800 | 116,800 | 113,600 | 115,500 | 1,603 | 1,155 |
| 2009-03-05 | 117,000 | 117,500 | 115,500 | 115,800 | 1,291 | 1,158 |
| 2009-03-04 | 115,000 | 116,200 | 114,100 | 115,000 | 1,548 | 1,150 |
| 2009-03-03 | 114,000 | 115,700 | 113,900 | 115,300 | 966 | 1,153 |
| 2009-03-02 | 117,700 | 117,700 | 113,100 | 116,600 | 873 | 1,166 |
| 2009-02-27 | 117,800 | 117,800 | 115,300 | 116,700 | 1,828 | 1,167 |
| 2009-02-26 | 116,900 | 117,800 | 116,400 | 117,300 | 1,009 | 1,173 |
| 2009-02-25 | 116,500 | 117,400 | 115,500 | 116,900 | 1,260 | 1,169 |
| 2009-02-24 | 114,500 | 116,800 | 114,200 | 116,000 | 1,059 | 1,160 |
| 2009-02-23 | 114,700 | 116,300 | 114,300 | 115,500 | 1,278 | 1,155 |
| 2009-02-20 | 114,300 | 114,700 | 112,600 | 113,200 | 1,168 | 1,132 |
| 2009-02-19 | 115,600 | 116,500 | 114,300 | 114,900 | 1,162 | 1,149 |
| 2009-02-18 | 115,200 | 117,700 | 115,100 | 115,500 | 897 | 1,155 |
| 2009-02-17 | 117,900 | 118,500 | 116,000 | 116,700 | 910 | 1,167 |
| 2009-02-16 | 118,000 | 119,400 | 117,600 | 118,500 | 1,238 | 1,185 |
| 2009-02-13 | 113,700 | 117,900 | 113,300 | 117,900 | 1,162 | 1,179 |
| 2009-02-12 | 113,300 | 114,500 | 112,800 | 113,700 | 797 | 1,137 |
| 2009-02-10 | 115,300 | 117,900 | 115,300 | 117,300 | 618 | 1,173 |
| 2009-02-09 | 120,000 | 120,000 | 115,200 | 115,200 | 684 | 1,152 |
| 2009-02-06 | 115,000 | 118,200 | 115,000 | 117,800 | 1,367 | 1,178 |
| 2009-02-05 | 118,000 | 118,000 | 115,700 | 116,100 | 1,767 | 1,161 |
| 2009-02-04 | 112,900 | 119,800 | 111,700 | 119,600 | 1,896 | 1,196 |
| 2009-02-03 | 113,200 | 116,200 | 111,200 | 112,800 | 1,891 | 1,128 |
| 2009-02-02 | 111,900 | 113,500 | 110,100 | 111,200 | 769 | 1,112 |
| 2009-01-30 | 111,500 | 113,900 | 110,200 | 113,900 | 877 | 1,139 |
| 2009-01-29 | 113,700 | 113,700 | 111,200 | 113,500 | 1,132 | 1,135 |
| 2009-01-28 | 111,000 | 112,500 | 111,000 | 112,500 | 1,040 | 1,125 |
| 2009-01-27 | 112,700 | 112,700 | 110,600 | 110,900 | 1,120 | 1,109 |
| 2009-01-26 | 110,700 | 112,700 | 110,700 | 110,700 | 729 | 1,107 |
| 2009-01-23 | 113,000 | 113,000 | 109,400 | 112,700 | 2,199 | 1,127 |
| 2009-01-22 | 110,000 | 111,500 | 108,200 | 111,000 | 1,490 | 1,110 |
| 2009-01-21 | 109,400 | 110,500 | 109,400 | 109,500 | 1,228 | 1,095 |
| 2009-01-20 | 113,000 | 113,700 | 109,400 | 109,800 | 1,614 | 1,098 |
| 2009-01-19 | 116,700 | 117,000 | 113,700 | 115,000 | 1,053 | 1,150 |
| 2009-01-16 | 114,700 | 115,600 | 114,000 | 115,400 | 652 | 1,154 |
| 2009-01-15 | 112,200 | 115,500 | 111,500 | 113,800 | 1,214 | 1,138 |
| 2009-01-14 | 112,500 | 114,900 | 111,000 | 114,200 | 943 | 1,142 |
| 2009-01-13 | 110,000 | 112,200 | 108,900 | 111,500 | 1,547 | 1,115 |
| 2009-01-09 | 114,500 | 115,200 | 112,800 | 113,600 | 813 | 1,136 |
| 2009-01-08 | 114,300 | 116,300 | 113,800 | 114,100 | 959 | 1,141 |
| 2009-01-07 | 119,400 | 120,000 | 118,100 | 118,300 | 801 | 1,183 |
| 2009-01-06 | 121,000 | 121,400 | 119,300 | 119,400 | 675 | 1,194 |
| 2009-01-05 | 122,000 | 122,200 | 120,600 | 121,000 | 484 | 1,210 |
分割・併合履歴 ： [2012-09-26]1株→100株
