9412 (株)スカパーJSAT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 | 37,650 | 37,650 | 36,700 | 37,000 | 3,953 | 370 |
| 2009-12-29 | 37,250 | 37,500 | 37,050 | 37,400 | 2,800 | 374 |
| 2009-12-28 | 37,300 | 37,600 | 37,050 | 37,350 | 3,078 | 373.50 |
| 2009-12-25 | 37,050 | 37,450 | 36,900 | 37,300 | 3,957 | 373 |
| 2009-12-24 | 36,500 | 37,450 | 36,450 | 36,900 | 7,586 | 369 |
| 2009-12-22 | 36,350 | 36,600 | 35,900 | 36,450 | 9,114 | 364.50 |
| 2009-12-21 | 36,700 | 37,150 | 36,600 | 36,750 | 5,665 | 367.50 |
| 2009-12-18 | 36,250 | 37,050 | 36,250 | 36,850 | 4,475 | 368.50 |
| 2009-12-17 | 37,000 | 37,200 | 36,550 | 36,550 | 4,804 | 365.50 |
| 2009-12-16 | 37,150 | 37,750 | 37,100 | 37,250 | 5,073 | 372.50 |
| 2009-12-15 | 37,400 | 37,400 | 37,000 | 37,150 | 3,994 | 371.50 |
| 2009-12-14 | 37,600 | 37,950 | 37,150 | 37,400 | 4,495 | 374 |
| 2009-12-11 | 37,550 | 38,200 | 37,300 | 37,650 | 10,750 | 376.50 |
| 2009-12-10 | 38,000 | 38,600 | 37,200 | 37,750 | 5,889 | 377.50 |
| 2009-12-09 | 38,850 | 39,300 | 38,550 | 38,750 | 5,893 | 387.50 |
| 2009-12-08 | 40,300 | 40,600 | 39,300 | 39,500 | 7,540 | 395 |
| 2009-12-07 | 39,150 | 39,900 | 38,750 | 39,900 | 8,491 | 399 |
| 2009-12-04 | 39,400 | 39,450 | 38,550 | 38,950 | 6,514 | 389.50 |
| 2009-12-03 | 39,650 | 39,900 | 39,300 | 39,800 | 6,312 | 398 |
| 2009-12-02 | 40,000 | 40,000 | 39,400 | 39,550 | 4,077 | 395.50 |
| 2009-12-01 | 39,000 | 39,800 | 38,550 | 39,800 | 5,789 | 398 |
| 2009-11-30 | 37,600 | 39,100 | 37,400 | 38,950 | 8,170 | 389.50 |
| 2009-11-27 | 38,950 | 39,300 | 38,300 | 38,400 | 6,374 | 384 |
| 2009-11-26 | 38,500 | 39,450 | 38,300 | 39,350 | 5,382 | 393.50 |
| 2009-11-25 | 39,800 | 39,800 | 38,450 | 38,700 | 9,453 | 387 |
| 2009-11-24 | 40,200 | 40,300 | 39,450 | 39,800 | 5,290 | 398 |
| 2009-11-20 | 39,700 | 40,400 | 39,600 | 40,350 | 3,878 | 403.50 |
| 2009-11-19 | 40,150 | 40,400 | 39,300 | 40,100 | 5,742 | 401 |
| 2009-11-18 | 39,600 | 40,450 | 39,150 | 40,100 | 5,818 | 401 |
| 2009-11-17 | 40,000 | 40,000 | 38,850 | 39,200 | 7,479 | 392 |
| 2009-11-16 | 40,550 | 40,550 | 39,750 | 39,800 | 6,420 | 398 |
| 2009-11-13 | 38,750 | 40,650 | 38,550 | 40,150 | 10,070 | 401.50 |
| 2009-11-12 | 39,150 | 39,450 | 38,450 | 38,700 | 11,823 | 387 |
| 2009-11-11 | 40,750 | 41,000 | 40,450 | 40,750 | 3,093 | 407.50 |
| 2009-11-10 | 40,800 | 41,450 | 40,550 | 40,700 | 4,317 | 407 |
| 2009-11-09 | 40,550 | 41,050 | 39,900 | 40,750 | 3,822 | 407.50 |
| 2009-11-06 | 41,000 | 41,150 | 40,050 | 40,350 | 7,331 | 403.50 |
| 2009-11-05 | 41,900 | 41,900 | 40,600 | 41,000 | 6,569 | 410 |
| 2009-11-04 | 42,050 | 42,200 | 41,650 | 41,900 | 5,876 | 419 |
| 2009-11-02 | 42,150 | 42,400 | 40,900 | 42,000 | 5,634 | 420 |
| 2009-10-30 | 42,100 | 42,100 | 40,750 | 41,750 | 7,038 | 417.50 |
| 2009-10-29 | 42,400 | 42,500 | 41,450 | 41,700 | 8,379 | 417 |
| 2009-10-28 | 42,100 | 42,650 | 41,850 | 42,450 | 8,539 | 424.50 |
| 2009-10-27 | 41,300 | 41,700 | 41,100 | 41,500 | 4,895 | 415 |
| 2009-10-26 | 42,000 | 42,200 | 41,450 | 41,700 | 4,235 | 417 |
| 2009-10-23 | 42,100 | 42,400 | 41,600 | 41,650 | 6,008 | 416.50 |
| 2009-10-22 | 41,200 | 41,400 | 40,850 | 41,300 | 3,342 | 413 |
| 2009-10-21 | 41,250 | 41,500 | 40,750 | 41,400 | 5,377 | 414 |
| 2009-10-20 | 42,000 | 42,000 | 41,350 | 41,600 | 3,021 | 416 |
| 2009-10-19 | 40,750 | 41,900 | 40,250 | 41,550 | 6,235 | 415.50 |
| 2009-10-16 | 40,650 | 40,800 | 40,100 | 40,500 | 4,932 | 405 |
| 2009-10-15 | 40,000 | 40,800 | 39,900 | 40,500 | 5,172 | 405 |
| 2009-10-14 | 40,600 | 41,700 | 39,850 | 40,050 | 10,247 | 400.50 |
| 2009-10-13 | 41,550 | 41,750 | 40,350 | 41,000 | 10,454 | 410 |
| 2009-10-09 | 40,650 | 42,200 | 40,200 | 41,750 | 12,647 | 417.50 |
| 2009-10-08 | 40,800 | 40,800 | 39,800 | 40,250 | 7,247 | 402.50 |
| 2009-10-07 | 39,500 | 42,200 | 39,300 | 40,500 | 14,711 | 405 |
| 2009-10-06 | 39,450 | 39,700 | 38,850 | 39,250 | 9,773 | 392.50 |
| 2009-10-05 | 40,000 | 40,150 | 39,050 | 39,450 | 6,285 | 394.50 |
| 2009-10-02 | 40,300 | 40,400 | 39,600 | 40,000 | 11,239 | 400 |
| 2009-10-01 | 41,050 | 41,050 | 40,300 | 40,700 | 8,457 | 407 |
| 2009-09-30 | 40,850 | 41,400 | 40,500 | 41,250 | 6,804 | 412.50 |
| 2009-09-29 | 41,850 | 42,000 | 40,850 | 41,250 | 9,722 | 412.50 |
| 2009-09-28 | 41,550 | 41,950 | 41,200 | 41,850 | 7,327 | 418.50 |
| 2009-09-25 | 42,000 | 42,000 | 40,750 | 41,150 | 6,988 | 411.50 |
| 2009-09-24 | 42,450 | 42,450 | 41,700 | 42,200 | 7,616 | 422 |
| 2009-09-18 | 41,450 | 42,000 | 41,000 | 41,750 | 6,139 | 417.50 |
| 2009-09-17 | 40,350 | 41,850 | 39,750 | 41,650 | 11,508 | 416.50 |
| 2009-09-16 | 40,100 | 40,150 | 39,000 | 39,350 | 8,205 | 393.50 |
| 2009-09-15 | 41,000 | 41,000 | 39,750 | 40,200 | 5,091 | 402 |
| 2009-09-14 | 40,800 | 41,200 | 40,350 | 40,950 | 4,897 | 409.50 |
| 2009-09-11 | 41,500 | 41,750 | 40,800 | 41,300 | 15,358 | 413 |
| 2009-09-10 | 39,650 | 40,950 | 39,200 | 40,700 | 8,508 | 407 |
| 2009-09-09 | 38,750 | 39,350 | 38,600 | 39,250 | 5,708 | 392.50 |
| 2009-09-08 | 38,250 | 38,450 | 37,850 | 38,350 | 4,718 | 383.50 |
| 2009-09-07 | 38,250 | 38,450 | 37,800 | 38,050 | 3,838 | 380.50 |
| 2009-09-04 | 37,700 | 38,300 | 37,450 | 38,050 | 8,051 | 380.50 |
| 2009-09-03 | 37,450 | 37,600 | 37,350 | 37,450 | 3,343 | 374.50 |
| 2009-09-02 | 37,650 | 37,650 | 36,800 | 37,350 | 4,576 | 373.50 |
| 2009-09-01 | 37,650 | 37,850 | 37,450 | 37,650 | 3,490 | 376.50 |
| 2009-08-31 | 37,200 | 37,950 | 37,150 | 37,650 | 5,760 | 376.50 |
| 2009-08-28 | 36,500 | 37,450 | 36,400 | 37,100 | 6,565 | 371 |
| 2009-08-27 | 36,400 | 36,500 | 36,200 | 36,500 | 3,654 | 365 |
| 2009-08-26 | 36,300 | 36,500 | 36,050 | 36,400 | 3,204 | 364 |
| 2009-08-25 | 36,400 | 36,450 | 36,000 | 36,000 | 3,234 | 360 |
| 2009-08-24 | 35,950 | 36,400 | 35,800 | 36,000 | 4,229 | 360 |
| 2009-08-21 | 35,300 | 35,550 | 35,100 | 35,450 | 4,011 | 354.50 |
| 2009-08-20 | 35,300 | 35,700 | 35,200 | 35,550 | 3,239 | 355.50 |
| 2009-08-19 | 35,750 | 35,750 | 35,300 | 35,400 | 4,115 | 354 |
| 2009-08-18 | 35,500 | 35,700 | 35,150 | 35,700 | 4,304 | 357 |
| 2009-08-17 | 36,050 | 36,400 | 35,500 | 35,500 | 3,638 | 355 |
| 2009-08-14 | 36,450 | 36,700 | 36,000 | 36,350 | 4,187 | 363.50 |
| 2009-08-13 | 36,200 | 36,250 | 35,900 | 36,150 | 4,431 | 361.50 |
| 2009-08-12 | 36,000 | 36,500 | 35,850 | 36,050 | 4,691 | 360.50 |
| 2009-08-11 | 35,400 | 36,700 | 35,400 | 36,650 | 5,494 | 366.50 |
| 2009-08-10 | 35,850 | 35,850 | 35,350 | 35,650 | 2,146 | 356.50 |
| 2009-08-07 | 35,500 | 35,900 | 35,250 | 35,850 | 3,450 | 358.50 |
| 2009-08-06 | 35,850 | 36,400 | 35,500 | 35,650 | 4,640 | 356.50 |
| 2009-08-05 | 35,300 | 36,250 | 35,300 | 35,650 | 4,492 | 356.50 |
| 2009-08-04 | 35,050 | 35,450 | 35,050 | 35,450 | 3,929 | 354.50 |
| 2009-08-03 | 35,650 | 35,650 | 35,100 | 35,300 | 2,569 | 353 |
| 2009-07-31 | 35,850 | 35,900 | 35,400 | 35,500 | 3,525 | 355 |
| 2009-07-30 | 35,700 | 35,700 | 35,250 | 35,500 | 3,967 | 355 |
| 2009-07-29 | 35,500 | 35,700 | 35,150 | 35,450 | 2,414 | 354.50 |
| 2009-07-28 | 35,400 | 35,800 | 35,250 | 35,400 | 2,398 | 354 |
| 2009-07-27 | 35,650 | 35,700 | 35,100 | 35,250 | 3,164 | 352.50 |
| 2009-07-24 | 35,750 | 35,750 | 34,950 | 35,250 | 3,989 | 352.50 |
| 2009-07-23 | 35,500 | 35,600 | 34,900 | 34,950 | 3,856 | 349.50 |
| 2009-07-22 | 35,500 | 35,750 | 34,650 | 35,450 | 5,725 | 354.50 |
| 2009-07-21 | 35,200 | 35,750 | 35,050 | 35,650 | 6,801 | 356.50 |
| 2009-07-17 | 34,050 | 34,550 | 33,850 | 34,200 | 5,072 | 342 |
| 2009-07-16 | 34,200 | 34,550 | 34,000 | 34,050 | 6,045 | 340.50 |
| 2009-07-15 | 34,000 | 34,800 | 34,000 | 34,100 | 4,957 | 341 |
| 2009-07-14 | 34,050 | 34,300 | 33,500 | 33,950 | 7,864 | 339.50 |
| 2009-07-13 | 34,100 | 34,850 | 34,050 | 34,150 | 5,427 | 341.50 |
| 2009-07-10 | 36,100 | 36,100 | 35,000 | 35,000 | 7,465 | 350 |
| 2009-07-09 | 36,000 | 36,150 | 35,500 | 35,750 | 5,249 | 357.50 |
| 2009-07-08 | 36,500 | 36,700 | 36,100 | 36,200 | 5,708 | 362 |
| 2009-07-07 | 36,000 | 36,950 | 36,000 | 36,550 | 7,977 | 365.50 |
| 2009-07-06 | 35,800 | 36,200 | 35,550 | 36,000 | 4,842 | 360 |
| 2009-07-03 | 35,950 | 35,950 | 35,400 | 35,750 | 5,369 | 357.50 |
| 2009-07-02 | 36,300 | 36,300 | 35,850 | 35,950 | 4,623 | 359.50 |
| 2009-07-01 | 36,400 | 36,600 | 35,900 | 36,200 | 7,328 | 362 |
| 2009-06-30 | 36,800 | 37,050 | 36,550 | 36,800 | 5,890 | 368 |
| 2009-06-29 | 36,700 | 36,800 | 36,100 | 36,450 | 4,946 | 364.50 |
| 2009-06-26 | 36,450 | 36,600 | 36,200 | 36,450 | 4,734 | 364.50 |
| 2009-06-25 | 36,450 | 36,600 | 36,100 | 36,300 | 5,614 | 363 |
| 2009-06-24 | 35,800 | 36,300 | 35,800 | 36,050 | 5,698 | 360.50 |
| 2009-06-23 | 35,850 | 36,400 | 35,850 | 36,150 | 7,431 | 361.50 |
| 2009-06-22 | 36,600 | 36,850 | 36,100 | 36,250 | 9,976 | 362.50 |
| 2009-06-19 | 36,900 | 37,000 | 36,450 | 36,750 | 9,956 | 367.50 |
| 2009-06-18 | 35,150 | 36,300 | 35,150 | 36,100 | 6,582 | 361 |
| 2009-06-17 | 35,950 | 36,250 | 35,800 | 35,900 | 6,015 | 359 |
| 2009-06-16 | 36,850 | 36,950 | 35,900 | 36,100 | 10,769 | 361 |
| 2009-06-15 | 37,500 | 37,500 | 36,900 | 37,200 | 7,325 | 372 |
| 2009-06-12 | 36,950 | 37,350 | 36,450 | 37,100 | 13,811 | 371 |
| 2009-06-11 | 36,950 | 37,200 | 36,500 | 37,000 | 8,585 | 370 |
| 2009-06-10 | 36,350 | 37,600 | 36,200 | 37,350 | 7,944 | 373.50 |
| 2009-06-09 | 36,500 | 36,600 | 36,100 | 36,300 | 7,943 | 363 |
| 2009-06-08 | 37,000 | 37,100 | 36,350 | 36,600 | 8,842 | 366 |
| 2009-06-05 | 37,350 | 37,350 | 36,800 | 37,050 | 7,208 | 370.50 |
| 2009-06-04 | 37,300 | 37,700 | 37,000 | 37,300 | 6,453 | 373 |
| 2009-06-03 | 37,550 | 37,950 | 37,150 | 37,700 | 6,579 | 377 |
| 2009-06-02 | 38,350 | 38,350 | 37,600 | 37,750 | 7,404 | 377.50 |
| 2009-06-01 | 38,050 | 38,350 | 37,900 | 38,200 | 12,117 | 382 |
| 2009-05-29 | 37,000 | 37,650 | 36,800 | 37,650 | 5,846 | 376.50 |
| 2009-05-28 | 37,250 | 37,800 | 37,150 | 37,500 | 4,654 | 375 |
| 2009-05-27 | 37,900 | 38,000 | 37,550 | 37,650 | 4,680 | 376.50 |
| 2009-05-26 | 37,200 | 37,700 | 37,050 | 37,600 | 5,390 | 376 |
| 2009-05-25 | 36,500 | 37,350 | 36,350 | 36,800 | 5,452 | 368 |
| 2009-05-22 | 36,250 | 37,000 | 36,250 | 36,850 | 3,237 | 368.50 |
| 2009-05-21 | 36,950 | 36,950 | 36,250 | 36,800 | 3,402 | 368 |
| 2009-05-20 | 36,600 | 37,300 | 36,500 | 36,800 | 3,768 | 368 |
| 2009-05-19 | 36,950 | 37,300 | 36,650 | 37,000 | 7,197 | 370 |
| 2009-05-18 | 36,700 | 36,750 | 36,150 | 36,150 | 4,957 | 361.50 |
| 2009-05-15 | 36,700 | 37,000 | 36,550 | 36,800 | 4,512 | 368 |
| 2009-05-14 | 37,050 | 37,150 | 36,250 | 36,900 | 11,318 | 369 |
| 2009-05-13 | 37,450 | 38,000 | 37,250 | 37,850 | 4,611 | 378.50 |
| 2009-05-12 | 37,150 | 37,650 | 37,100 | 37,400 | 8,634 | 374 |
| 2009-05-11 | 36,500 | 36,850 | 36,450 | 36,600 | 6,401 | 366 |
| 2009-05-08 | 35,450 | 36,350 | 35,350 | 36,100 | 6,765 | 361 |
| 2009-05-07 | 36,000 | 36,000 | 35,300 | 35,300 | 6,305 | 353 |
| 2009-05-01 | 35,250 | 35,550 | 34,700 | 35,250 | 5,328 | 352.50 |
| 2009-04-30 | 35,450 | 36,000 | 35,100 | 35,300 | 11,319 | 353 |
| 2009-04-28 | 35,700 | 36,200 | 34,950 | 35,050 | 10,305 | 350.50 |
| 2009-04-27 | 36,400 | 36,550 | 35,600 | 35,950 | 3,585 | 359.50 |
| 2009-04-24 | 36,600 | 36,600 | 35,900 | 36,000 | 5,112 | 360 |
| 2009-04-23 | 35,400 | 36,550 | 34,900 | 36,200 | 10,269 | 362 |
| 2009-04-22 | 35,700 | 35,700 | 35,000 | 35,350 | 8,287 | 353.50 |
| 2009-04-21 | 35,800 | 35,800 | 34,850 | 35,300 | 10,584 | 353 |
| 2009-04-20 | 36,600 | 36,650 | 35,900 | 36,000 | 6,466 | 360 |
| 2009-04-17 | 36,150 | 36,550 | 35,850 | 36,200 | 10,047 | 362 |
| 2009-04-16 | 37,150 | 37,300 | 36,500 | 36,550 | 5,650 | 365.50 |
| 2009-04-15 | 36,800 | 37,200 | 36,650 | 37,000 | 6,650 | 370 |
| 2009-04-14 | 37,150 | 37,300 | 36,650 | 36,800 | 6,211 | 368 |
| 2009-04-13 | 37,300 | 37,750 | 37,200 | 37,250 | 4,215 | 372.50 |
| 2009-04-10 | 38,050 | 38,100 | 37,300 | 37,700 | 5,070 | 377 |
| 2009-04-09 | 37,500 | 37,950 | 37,200 | 37,650 | 8,272 | 376.50 |
| 2009-04-08 | 37,700 | 37,850 | 37,250 | 37,400 | 10,650 | 374 |
| 2009-04-07 | 38,100 | 38,450 | 37,700 | 37,950 | 5,596 | 379.50 |
| 2009-04-06 | 38,250 | 38,550 | 37,650 | 38,050 | 7,028 | 380.50 |
| 2009-04-03 | 39,350 | 39,350 | 38,000 | 38,200 | 6,210 | 382 |
| 2009-04-02 | 39,150 | 39,350 | 38,400 | 38,950 | 6,223 | 389.50 |
| 2009-04-01 | 38,000 | 38,950 | 37,850 | 38,550 | 6,542 | 385.50 |
| 2009-03-31 | 38,500 | 38,800 | 37,400 | 37,900 | 7,306 | 379 |
| 2009-03-30 | 39,750 | 40,000 | 38,050 | 38,100 | 9,203 | 381 |
| 2009-03-27 | 38,900 | 39,850 | 38,550 | 39,350 | 9,694 | 393.50 |
| 2009-03-26 | 37,350 | 38,500 | 37,350 | 38,450 | 6,540 | 384.50 |
| 2009-03-25 | 38,000 | 38,800 | 37,300 | 38,600 | 8,873 | 386 |
| 2009-03-24 | 38,500 | 38,650 | 37,300 | 37,800 | 11,160 | 378 |
| 2009-03-23 | 37,500 | 38,200 | 37,150 | 38,200 | 6,126 | 382 |
| 2009-03-19 | 37,000 | 37,300 | 36,200 | 36,900 | 9,319 | 369 |
| 2009-03-18 | 37,400 | 37,450 | 36,800 | 36,950 | 5,539 | 369.50 |
| 2009-03-17 | 37,650 | 37,800 | 37,000 | 37,550 | 13,648 | 375.50 |
| 2009-03-16 | 37,450 | 38,750 | 37,450 | 38,450 | 9,160 | 384.50 |
| 2009-03-13 | 37,350 | 37,750 | 36,850 | 37,550 | 10,254 | 375.50 |
| 2009-03-12 | 37,500 | 37,800 | 36,450 | 36,700 | 8,798 | 367 |
| 2009-03-11 | 38,250 | 38,900 | 38,000 | 38,000 | 6,564 | 380 |
| 2009-03-10 | 38,400 | 38,750 | 37,850 | 38,100 | 6,087 | 381 |
| 2009-03-09 | 39,200 | 39,500 | 38,200 | 38,800 | 6,793 | 388 |
| 2009-03-06 | 39,100 | 40,150 | 38,950 | 39,600 | 6,349 | 396 |
| 2009-03-05 | 39,700 | 40,100 | 39,050 | 39,900 | 8,664 | 399 |
| 2009-03-04 | 38,450 | 39,450 | 38,100 | 39,300 | 9,464 | 393 |
| 2009-03-03 | 39,200 | 39,300 | 38,000 | 38,850 | 4,668 | 388.50 |
| 2009-03-02 | 38,200 | 39,350 | 37,600 | 39,350 | 5,670 | 393.50 |
| 2009-02-27 | 38,000 | 39,000 | 37,750 | 38,600 | 5,085 | 386 |
| 2009-02-26 | 38,050 | 38,450 | 37,500 | 37,850 | 6,431 | 378.50 |
| 2009-02-25 | 39,150 | 39,150 | 37,300 | 38,000 | 7,105 | 380 |
| 2009-02-24 | 37,250 | 38,800 | 37,000 | 38,150 | 9,404 | 381.50 |
| 2009-02-23 | 37,500 | 38,200 | 36,950 | 37,500 | 5,781 | 375 |
| 2009-02-20 | 38,650 | 38,800 | 37,450 | 37,900 | 5,920 | 379 |
| 2009-02-19 | 38,900 | 39,650 | 38,500 | 38,550 | 5,986 | 385.50 |
| 2009-02-18 | 38,900 | 39,150 | 38,550 | 38,950 | 6,043 | 389.50 |
| 2009-02-17 | 38,450 | 39,100 | 38,450 | 38,850 | 2,891 | 388.50 |
| 2009-02-16 | 38,900 | 39,800 | 38,250 | 38,850 | 6,134 | 388.50 |
| 2009-02-13 | 36,900 | 38,900 | 36,700 | 38,850 | 9,573 | 388.50 |
| 2009-02-12 | 36,300 | 37,350 | 36,000 | 36,900 | 7,798 | 369 |
| 2009-02-10 | 35,300 | 37,300 | 35,300 | 37,000 | 10,254 | 370 |
| 2009-02-09 | 36,900 | 37,500 | 35,650 | 35,650 | 9,796 | 356.50 |
| 2009-02-06 | 37,600 | 37,850 | 36,800 | 37,300 | 7,275 | 373 |
| 2009-02-05 | 38,350 | 38,500 | 37,550 | 37,550 | 7,647 | 375.50 |
| 2009-02-04 | 37,900 | 38,850 | 37,700 | 38,750 | 10,686 | 387.50 |
| 2009-02-03 | 37,300 | 38,400 | 36,800 | 36,850 | 10,563 | 368.50 |
| 2009-02-02 | 37,900 | 37,900 | 36,900 | 37,150 | 10,122 | 371.50 |
| 2009-01-30 | 36,150 | 38,200 | 35,850 | 38,050 | 13,440 | 380.50 |
| 2009-01-29 | 37,150 | 37,400 | 36,450 | 37,100 | 8,730 | 371 |
| 2009-01-28 | 36,900 | 37,800 | 36,450 | 37,550 | 10,415 | 375.50 |
| 2009-01-27 | 36,950 | 37,450 | 36,750 | 37,050 | 6,551 | 370.50 |
| 2009-01-26 | 37,600 | 37,850 | 36,750 | 36,900 | 4,883 | 369 |
| 2009-01-23 | 37,450 | 37,850 | 36,950 | 37,250 | 7,108 | 372.50 |
| 2009-01-22 | 38,000 | 38,000 | 36,250 | 37,300 | 8,383 | 373 |
| 2009-01-21 | 37,150 | 39,100 | 36,850 | 38,350 | 9,151 | 383.50 |
| 2009-01-20 | 36,400 | 36,950 | 36,000 | 36,750 | 4,149 | 367.50 |
| 2009-01-19 | 37,100 | 37,450 | 36,800 | 37,050 | 3,151 | 370.50 |
| 2009-01-16 | 36,750 | 37,000 | 35,850 | 36,800 | 8,513 | 368 |
| 2009-01-15 | 36,100 | 37,900 | 35,750 | 37,550 | 8,690 | 375.50 |
| 2009-01-14 | 37,100 | 37,150 | 35,900 | 36,600 | 10,938 | 366 |
| 2009-01-13 | 37,600 | 37,950 | 37,100 | 37,350 | 6,632 | 373.50 |
| 2009-01-09 | 39,500 | 39,900 | 38,600 | 39,300 | 7,388 | 393 |
| 2009-01-08 | 38,600 | 40,500 | 38,600 | 39,450 | 10,217 | 394.50 |
| 2009-01-07 | 42,050 | 42,050 | 40,450 | 40,600 | 6,034 | 406 |
| 2009-01-06 | 41,700 | 41,750 | 40,900 | 41,250 | 4,361 | 412.50 |
| 2009-01-05 | 43,400 | 43,500 | 40,800 | 41,300 | 5,556 | 413 |
分割・併合履歴 ： [2013-09-26]1株→100株
