9436 沖縄セルラー電話(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 | 156,900 | 157,700 | 155,900 | 156,000 | 67 | 780 |
| 2009-12-29 | 156,100 | 157,400 | 155,200 | 156,000 | 95 | 780 |
| 2009-12-28 | 157,900 | 157,900 | 156,000 | 156,500 | 68 | 782.50 |
| 2009-12-25 | 157,400 | 157,800 | 156,200 | 156,200 | 82 | 781 |
| 2009-12-24 | 157,300 | 157,300 | 155,900 | 156,200 | 103 | 781 |
| 2009-12-22 | 157,800 | 158,000 | 155,000 | 155,800 | 105 | 779 |
| 2009-12-21 | 158,000 | 158,000 | 156,500 | 157,800 | 107 | 789 |
| 2009-12-18 | 158,000 | 158,000 | 154,000 | 155,000 | 313 | 775 |
| 2009-12-17 | 156,400 | 158,600 | 155,000 | 158,300 | 177 | 791.50 |
| 2009-12-16 | 155,000 | 155,600 | 153,800 | 154,500 | 169 | 772.50 |
| 2009-12-15 | 153,200 | 154,000 | 153,200 | 153,700 | 106 | 768.50 |
| 2009-12-14 | 154,000 | 154,000 | 152,700 | 153,100 | 70 | 765.50 |
| 2009-12-11 | 154,000 | 154,000 | 152,100 | 152,700 | 160 | 763.50 |
| 2009-12-10 | 153,800 | 153,800 | 152,300 | 152,300 | 159 | 761.50 |
| 2009-12-09 | 154,000 | 155,000 | 153,000 | 153,000 | 331 | 765 |
| 2009-12-08 | 153,900 | 154,000 | 153,800 | 153,800 | 97 | 769 |
| 2009-12-07 | 154,500 | 154,500 | 153,500 | 153,900 | 232 | 769.50 |
| 2009-12-04 | 154,800 | 154,800 | 153,900 | 154,000 | 217 | 770 |
| 2009-12-03 | 154,000 | 155,500 | 153,700 | 155,200 | 206 | 776 |
| 2009-12-02 | 153,400 | 154,000 | 152,000 | 152,400 | 143 | 762 |
| 2009-12-01 | 156,600 | 156,600 | 151,100 | 153,400 | 623 | 767 |
| 2009-11-30 | 157,500 | 158,200 | 155,100 | 156,500 | 196 | 782.50 |
| 2009-11-27 | 157,500 | 157,500 | 156,700 | 157,400 | 54 | 787 |
| 2009-11-26 | 154,900 | 157,800 | 154,900 | 156,200 | 95 | 781 |
| 2009-11-25 | 156,000 | 157,000 | 152,700 | 154,800 | 279 | 774 |
| 2009-11-24 | 157,500 | 157,500 | 153,000 | 153,000 | 192 | 765 |
| 2009-11-20 | 155,000 | 155,900 | 153,500 | 153,500 | 246 | 767.50 |
| 2009-11-19 | 158,000 | 160,900 | 155,200 | 155,300 | 173 | 776.50 |
| 2009-11-18 | 160,200 | 160,200 | 158,000 | 158,000 | 159 | 790 |
| 2009-11-17 | 162,000 | 162,800 | 160,100 | 160,200 | 161 | 801 |
| 2009-11-16 | 164,500 | 164,500 | 161,800 | 163,600 | 117 | 818 |
| 2009-11-13 | 169,700 | 169,700 | 164,500 | 164,500 | 90 | 822.50 |
| 2009-11-12 | 170,800 | 170,800 | 168,000 | 168,000 | 169 | 840 |
| 2009-11-11 | 171,100 | 171,100 | 168,000 | 168,600 | 112 | 843 |
| 2009-11-10 | 172,800 | 172,800 | 168,400 | 171,700 | 120 | 858.50 |
| 2009-11-09 | 171,900 | 171,900 | 168,900 | 171,900 | 100 | 859.50 |
| 2009-11-06 | 171,800 | 171,800 | 168,400 | 171,000 | 30 | 855 |
| 2009-11-05 | 171,900 | 172,000 | 170,100 | 170,200 | 67 | 851 |
| 2009-11-04 | 171,500 | 172,000 | 171,400 | 171,900 | 35 | 859.50 |
| 2009-11-02 | 172,000 | 172,000 | 168,100 | 171,500 | 77 | 857.50 |
| 2009-10-30 | 171,900 | 172,500 | 170,000 | 171,700 | 51 | 858.50 |
| 2009-10-29 | 171,000 | 171,000 | 167,200 | 167,300 | 45 | 836.50 |
| 2009-10-28 | 171,600 | 173,300 | 171,000 | 171,000 | 117 | 855 |
| 2009-10-27 | 171,800 | 172,100 | 169,100 | 171,900 | 111 | 859.50 |
| 2009-10-26 | 171,400 | 171,800 | 168,600 | 171,700 | 117 | 858.50 |
| 2009-10-23 | 169,300 | 171,000 | 165,400 | 168,400 | 375 | 842 |
| 2009-10-22 | 172,100 | 172,100 | 169,000 | 171,400 | 70 | 857 |
| 2009-10-21 | 170,800 | 170,800 | 168,200 | 169,100 | 163 | 845.50 |
| 2009-10-20 | 167,700 | 169,000 | 166,700 | 167,900 | 75 | 839.50 |
| 2009-10-19 | 164,000 | 167,400 | 164,000 | 166,800 | 98 | 834 |
| 2009-10-16 | 164,700 | 165,900 | 163,900 | 164,800 | 106 | 824 |
| 2009-10-15 | 167,500 | 167,800 | 161,900 | 163,700 | 494 | 818.50 |
| 2009-10-14 | 171,400 | 171,500 | 168,100 | 169,200 | 195 | 846 |
| 2009-10-13 | 176,000 | 176,300 | 168,000 | 173,000 | 459 | 865 |
| 2009-10-09 | 177,200 | 177,200 | 175,300 | 175,300 | 16 | 876.50 |
| 2009-10-08 | 177,800 | 178,000 | 173,400 | 174,200 | 97 | 871 |
| 2009-10-07 | 175,800 | 177,900 | 173,200 | 177,500 | 99 | 887.50 |
| 2009-10-06 | 179,500 | 179,500 | 177,000 | 178,000 | 62 | 890 |
| 2009-10-05 | 178,900 | 179,400 | 172,000 | 176,700 | 170 | 883.50 |
| 2009-10-02 | 179,000 | 179,000 | 177,500 | 178,800 | 77 | 894 |
| 2009-10-01 | 178,900 | 179,800 | 178,600 | 179,800 | 126 | 899 |
| 2009-09-30 | 177,600 | 179,400 | 176,200 | 179,400 | 103 | 897 |
| 2009-09-29 | 178,100 | 179,400 | 175,100 | 177,600 | 210 | 888 |
| 2009-09-28 | 178,000 | 178,000 | 174,000 | 177,400 | 127 | 887 |
| 2009-09-25 | 174,700 | 176,200 | 173,000 | 176,000 | 100 | 880 |
| 2009-09-24 | 179,700 | 179,900 | 175,000 | 178,000 | 482 | 890 |
| 2009-09-18 | 180,800 | 180,800 | 176,500 | 176,700 | 216 | 883.50 |
| 2009-09-17 | 183,100 | 183,100 | 181,900 | 182,400 | 58 | 912 |
| 2009-09-16 | 179,900 | 181,500 | 179,900 | 180,100 | 25 | 900.50 |
| 2009-09-15 | 180,300 | 182,000 | 179,700 | 179,700 | 42 | 898.50 |
| 2009-09-14 | 182,000 | 182,800 | 181,000 | 182,100 | 67 | 910.50 |
| 2009-09-11 | 183,500 | 183,500 | 181,100 | 181,200 | 89 | 906 |
| 2009-09-10 | 179,300 | 181,900 | 178,200 | 181,900 | 57 | 909.50 |
| 2009-09-09 | 175,600 | 179,800 | 175,600 | 179,600 | 206 | 898 |
| 2009-09-08 | 185,300 | 185,300 | 181,400 | 181,600 | 94 | 908 |
| 2009-09-07 | 184,000 | 184,700 | 183,000 | 184,700 | 114 | 923.50 |
| 2009-09-04 | 180,000 | 181,000 | 179,700 | 181,000 | 301 | 905 |
| 2009-09-03 | 182,700 | 182,700 | 180,200 | 180,300 | 302 | 901.50 |
| 2009-09-02 | 184,500 | 184,800 | 181,700 | 183,400 | 247 | 917 |
| 2009-09-01 | 184,500 | 185,500 | 184,500 | 185,400 | 95 | 927 |
| 2009-08-31 | 183,800 | 184,600 | 182,900 | 184,500 | 226 | 922.50 |
| 2009-08-28 | 181,800 | 184,000 | 181,800 | 184,000 | 266 | 920 |
| 2009-08-27 | 180,000 | 182,000 | 179,000 | 182,000 | 237 | 910 |
| 2009-08-26 | 175,000 | 181,000 | 175,000 | 180,000 | 671 | 900 |
| 2009-08-25 | 175,800 | 175,800 | 174,000 | 174,900 | 76 | 874.50 |
| 2009-08-24 | 173,000 | 174,900 | 172,600 | 174,200 | 179 | 871 |
| 2009-08-21 | 171,900 | 172,500 | 171,100 | 172,500 | 174 | 862.50 |
| 2009-08-20 | 170,200 | 171,800 | 170,200 | 171,800 | 131 | 859 |
| 2009-08-19 | 169,000 | 170,700 | 169,000 | 170,700 | 114 | 853.50 |
| 2009-08-18 | 167,900 | 171,000 | 167,500 | 170,000 | 137 | 850 |
| 2009-08-17 | 168,100 | 168,500 | 167,500 | 168,500 | 72 | 842.50 |
| 2009-08-14 | 168,100 | 168,200 | 166,500 | 168,200 | 116 | 841 |
| 2009-08-13 | 167,900 | 168,700 | 167,000 | 168,200 | 55 | 841 |
| 2009-08-12 | 166,300 | 168,400 | 165,400 | 167,600 | 51 | 838 |
| 2009-08-11 | 164,500 | 166,200 | 164,500 | 166,200 | 125 | 831 |
| 2009-08-10 | 164,000 | 164,200 | 163,300 | 164,100 | 89 | 820.50 |
| 2009-08-07 | 162,900 | 163,500 | 162,800 | 163,100 | 50 | 815.50 |
| 2009-08-06 | 163,000 | 163,600 | 162,000 | 162,900 | 199 | 814.50 |
| 2009-08-05 | 163,000 | 163,500 | 162,300 | 162,800 | 193 | 814 |
| 2009-08-04 | 162,000 | 163,400 | 162,000 | 163,000 | 148 | 815 |
| 2009-08-03 | 161,800 | 162,400 | 161,400 | 162,100 | 159 | 810.50 |
| 2009-07-31 | 163,300 | 163,300 | 161,400 | 161,700 | 153 | 808.50 |
| 2009-07-30 | 161,200 | 162,500 | 161,200 | 162,100 | 188 | 810.50 |
| 2009-07-29 | 161,900 | 164,700 | 161,000 | 164,700 | 238 | 823.50 |
| 2009-07-28 | 160,500 | 161,900 | 160,500 | 161,100 | 159 | 805.50 |
| 2009-07-27 | 160,800 | 162,700 | 160,100 | 162,200 | 216 | 811 |
| 2009-07-24 | 163,400 | 165,200 | 159,300 | 160,700 | 691 | 803.50 |
| 2009-07-23 | 166,000 | 166,000 | 161,000 | 163,400 | 1,316 | 817 |
| 2009-07-22 | 163,900 | 165,900 | 161,700 | 163,100 | 197 | 815.50 |
| 2009-07-21 | 165,400 | 166,900 | 161,300 | 163,800 | 166 | 819 |
| 2009-07-17 | 160,200 | 161,000 | 160,200 | 160,600 | 18 | 803 |
| 2009-07-16 | 159,500 | 160,700 | 159,500 | 160,100 | 260 | 800.50 |
| 2009-07-15 | 159,900 | 161,500 | 158,300 | 159,200 | 228 | 796 |
| 2009-07-14 | 159,100 | 160,000 | 158,000 | 158,400 | 293 | 792 |
| 2009-07-13 | 165,500 | 165,600 | 158,100 | 159,100 | 287 | 795.50 |
| 2009-07-10 | 169,200 | 170,100 | 166,000 | 166,000 | 202 | 830 |
| 2009-07-09 | 175,900 | 175,900 | 169,000 | 169,200 | 292 | 846 |
| 2009-07-08 | 170,300 | 178,900 | 170,300 | 175,900 | 461 | 879.50 |
| 2009-07-07 | 169,300 | 171,000 | 168,200 | 168,900 | 67 | 844.50 |
| 2009-07-06 | 168,800 | 171,400 | 168,300 | 169,300 | 201 | 846.50 |
| 2009-07-03 | 170,900 | 170,900 | 167,200 | 168,500 | 144 | 842.50 |
| 2009-07-02 | 169,500 | 172,000 | 168,000 | 170,900 | 332 | 854.50 |
| 2009-07-01 | 167,500 | 168,700 | 166,900 | 168,700 | 160 | 843.50 |
| 2009-06-30 | 167,500 | 167,600 | 165,500 | 166,000 | 204 | 830 |
| 2009-06-29 | 167,400 | 168,500 | 164,800 | 165,400 | 532 | 827 |
| 2009-06-26 | 169,700 | 169,800 | 169,600 | 169,700 | 101 | 848.50 |
| 2009-06-25 | 170,100 | 172,600 | 169,600 | 169,600 | 60 | 848 |
| 2009-06-24 | 169,300 | 169,400 | 167,000 | 168,000 | 182 | 840 |
| 2009-06-23 | 170,900 | 170,900 | 169,000 | 170,100 | 179 | 850.50 |
| 2009-06-22 | 175,000 | 176,000 | 170,500 | 171,600 | 149 | 858 |
| 2009-06-19 | 174,000 | 178,000 | 172,500 | 174,800 | 229 | 874 |
| 2009-06-18 | 170,100 | 172,100 | 170,100 | 171,000 | 133 | 855 |
| 2009-06-17 | 171,000 | 173,100 | 170,100 | 171,700 | 138 | 858.50 |
| 2009-06-16 | 174,500 | 175,000 | 172,100 | 173,300 | 111 | 866.50 |
| 2009-06-15 | 171,900 | 174,500 | 171,200 | 174,500 | 100 | 872.50 |
| 2009-06-12 | 170,000 | 171,200 | 170,000 | 170,300 | 111 | 851.50 |
| 2009-06-11 | 171,000 | 171,100 | 169,000 | 171,100 | 243 | 855.50 |
| 2009-06-10 | 170,600 | 171,000 | 168,500 | 171,000 | 315 | 855 |
| 2009-06-09 | 170,100 | 171,500 | 169,900 | 170,700 | 104 | 853.50 |
| 2009-06-08 | 172,500 | 172,500 | 169,000 | 170,000 | 422 | 850 |
| 2009-06-05 | 172,200 | 172,200 | 170,000 | 170,000 | 80 | 850 |
| 2009-06-04 | 170,900 | 174,000 | 169,500 | 171,100 | 407 | 855.50 |
| 2009-06-03 | 180,000 | 180,000 | 177,000 | 179,900 | 49 | 899.50 |
| 2009-06-02 | 180,500 | 183,000 | 176,000 | 180,000 | 224 | 900 |
| 2009-06-01 | 170,000 | 178,900 | 170,000 | 177,500 | 230 | 887.50 |
| 2009-05-29 | 163,500 | 169,400 | 162,200 | 167,800 | 152 | 839 |
| 2009-05-28 | 163,700 | 163,700 | 161,000 | 161,500 | 109 | 807.50 |
| 2009-05-27 | 160,200 | 164,000 | 160,200 | 163,000 | 88 | 815 |
| 2009-05-26 | 159,600 | 161,000 | 158,900 | 160,100 | 59 | 800.50 |
| 2009-05-25 | 158,200 | 160,000 | 158,200 | 158,500 | 72 | 792.50 |
| 2009-05-22 | 160,800 | 160,800 | 156,500 | 159,700 | 124 | 798.50 |
| 2009-05-21 | 160,100 | 161,000 | 160,000 | 160,900 | 83 | 804.50 |
| 2009-05-20 | 158,600 | 162,500 | 158,600 | 160,500 | 113 | 802.50 |
| 2009-05-19 | 158,600 | 159,500 | 158,000 | 159,200 | 180 | 796 |
| 2009-05-18 | 158,000 | 158,100 | 157,700 | 157,900 | 62 | 789.50 |
| 2009-05-15 | 159,000 | 159,000 | 157,600 | 158,300 | 294 | 791.50 |
| 2009-05-14 | 157,900 | 158,800 | 157,000 | 158,000 | 100 | 790 |
| 2009-05-13 | 157,300 | 158,900 | 157,300 | 157,900 | 131 | 789.50 |
| 2009-05-12 | 158,000 | 158,500 | 157,100 | 158,100 | 181 | 790.50 |
| 2009-05-11 | 158,400 | 158,400 | 156,600 | 158,000 | 94 | 790 |
| 2009-05-08 | 156,600 | 157,400 | 156,500 | 157,200 | 159 | 786 |
| 2009-05-07 | 156,600 | 158,000 | 156,000 | 156,600 | 94 | 783 |
| 2009-05-01 | 157,800 | 158,300 | 156,700 | 157,000 | 111 | 785 |
| 2009-04-30 | 158,400 | 159,800 | 157,800 | 157,800 | 150 | 789 |
| 2009-04-28 | 159,400 | 159,800 | 156,000 | 157,100 | 228 | 785.50 |
| 2009-04-27 | 156,600 | 158,400 | 156,300 | 158,000 | 283 | 790 |
| 2009-04-24 | 158,100 | 159,500 | 156,400 | 157,900 | 481 | 789.50 |
| 2009-04-23 | 155,000 | 158,300 | 155,000 | 156,200 | 601 | 781 |
| 2009-04-22 | 151,000 | 157,500 | 145,400 | 153,100 | 905 | 765.50 |
| 2009-04-21 | 157,500 | 158,400 | 151,000 | 152,500 | 506 | 762.50 |
| 2009-04-20 | 158,500 | 158,500 | 151,000 | 154,500 | 375 | 772.50 |
| 2009-04-17 | 162,000 | 163,000 | 158,600 | 160,700 | 297 | 803.50 |
| 2009-04-16 | 163,000 | 163,100 | 162,300 | 162,600 | 354 | 813 |
| 2009-04-15 | 163,000 | 164,100 | 162,600 | 162,900 | 166 | 814.50 |
| 2009-04-14 | 163,000 | 164,200 | 163,000 | 164,100 | 92 | 820.50 |
| 2009-04-13 | 163,400 | 164,000 | 162,800 | 163,000 | 243 | 815 |
| 2009-04-10 | 163,400 | 163,500 | 163,100 | 163,400 | 82 | 817 |
| 2009-04-09 | 163,400 | 164,100 | 163,200 | 163,300 | 67 | 816.50 |
| 2009-04-08 | 163,200 | 165,800 | 163,200 | 163,200 | 92 | 816 |
| 2009-04-07 | 164,000 | 167,100 | 163,000 | 164,400 | 88 | 822 |
| 2009-04-06 | 166,000 | 166,000 | 162,000 | 163,000 | 323 | 815 |
| 2009-04-03 | 166,500 | 170,000 | 162,600 | 163,000 | 222 | 815 |
| 2009-04-02 | 167,000 | 167,700 | 166,000 | 166,300 | 226 | 831.50 |
| 2009-04-01 | 166,700 | 167,600 | 166,600 | 166,900 | 122 | 834.50 |
| 2009-03-31 | 168,100 | 169,400 | 166,000 | 168,500 | 125 | 842.50 |
| 2009-03-30 | 166,200 | 170,000 | 166,000 | 167,600 | 127 | 838 |
| 2009-03-27 | 170,500 | 171,500 | 164,800 | 166,000 | 303 | 830 |
| 2009-03-26 | 170,600 | 171,900 | 170,600 | 170,800 | 146 | 854 |
| 2009-03-25 | 165,400 | 174,700 | 165,300 | 174,700 | 296 | 873.50 |
| 2009-03-24 | 166,100 | 168,000 | 165,000 | 165,300 | 329 | 826.50 |
| 2009-03-23 | 164,300 | 167,000 | 164,000 | 165,800 | 214 | 829 |
| 2009-03-19 | 167,000 | 169,500 | 166,100 | 167,300 | 134 | 836.50 |
| 2009-03-18 | 165,000 | 165,000 | 163,800 | 164,000 | 128 | 820 |
| 2009-03-17 | 164,800 | 164,900 | 162,700 | 163,100 | 225 | 815.50 |
| 2009-03-16 | 161,600 | 165,000 | 161,500 | 162,300 | 201 | 811.50 |
| 2009-03-13 | 162,600 | 166,900 | 160,300 | 160,500 | 279 | 802.50 |
| 2009-03-12 | 165,200 | 166,000 | 158,500 | 159,600 | 169 | 798 |
| 2009-03-11 | 167,100 | 168,000 | 167,000 | 167,000 | 42 | 835 |
| 2009-03-10 | 172,000 | 172,000 | 165,100 | 166,300 | 48 | 831.50 |
| 2009-03-09 | 173,300 | 174,000 | 171,000 | 172,000 | 61 | 860 |
| 2009-03-06 | 165,000 | 170,400 | 165,000 | 170,400 | 138 | 852 |
| 2009-03-05 | 172,500 | 172,600 | 170,000 | 171,000 | 96 | 855 |
| 2009-03-04 | 172,500 | 173,500 | 172,400 | 173,000 | 49 | 865 |
| 2009-03-03 | 173,100 | 180,000 | 172,300 | 178,000 | 40 | 890 |
| 2009-03-02 | 172,400 | 173,400 | 172,000 | 173,100 | 76 | 865.50 |
| 2009-02-27 | 178,000 | 178,000 | 175,000 | 177,100 | 109 | 885.50 |
| 2009-02-26 | 183,400 | 183,400 | 179,100 | 179,100 | 124 | 895.50 |
| 2009-02-25 | 187,100 | 187,100 | 183,100 | 184,000 | 161 | 920 |
| 2009-02-24 | 184,000 | 187,000 | 184,000 | 187,000 | 44 | 935 |
| 2009-02-23 | 187,800 | 189,100 | 186,000 | 189,100 | 18 | 945.50 |
| 2009-02-20 | 188,000 | 188,500 | 184,800 | 188,000 | 26 | 940 |
| 2009-02-19 | 185,000 | 188,300 | 183,700 | 185,000 | 107 | 925 |
| 2009-02-18 | 188,000 | 188,000 | 185,000 | 187,000 | 126 | 935 |
| 2009-02-17 | 190,900 | 190,900 | 188,200 | 189,500 | 13 | 947.50 |
| 2009-02-16 | 194,500 | 194,500 | 190,800 | 190,900 | 54 | 954.50 |
| 2009-02-13 | 195,000 | 198,000 | 192,000 | 197,400 | 44 | 987 |
| 2009-02-12 | 193,700 | 195,000 | 193,500 | 195,000 | 87 | 975 |
| 2009-02-10 | 189,200 | 194,000 | 186,200 | 194,000 | 64 | 970 |
| 2009-02-09 | 194,800 | 194,800 | 189,000 | 190,700 | 115 | 953.50 |
| 2009-02-06 | 190,000 | 191,800 | 188,500 | 189,300 | 121 | 946.50 |
| 2009-02-05 | 198,700 | 198,700 | 192,000 | 192,000 | 123 | 960 |
| 2009-02-04 | 186,100 | 190,200 | 186,000 | 186,700 | 103 | 933.50 |
| 2009-02-03 | 195,000 | 195,000 | 185,800 | 186,200 | 94 | 931 |
| 2009-02-02 | 200,100 | 201,500 | 197,000 | 197,700 | 72 | 988.50 |
| 2009-01-30 | 207,600 | 207,900 | 204,000 | 206,300 | 71 | 1,031.50 |
| 2009-01-29 | 209,900 | 209,900 | 205,100 | 208,200 | 180 | 1,041 |
| 2009-01-28 | 198,000 | 205,900 | 198,000 | 205,900 | 287 | 1,029.50 |
| 2009-01-27 | 201,200 | 202,200 | 200,500 | 200,500 | 43 | 1,002.50 |
| 2009-01-26 | 201,500 | 202,800 | 201,500 | 202,200 | 149 | 1,011 |
| 2009-01-23 | 201,000 | 202,500 | 197,400 | 201,500 | 176 | 1,007.50 |
| 2009-01-22 | 192,000 | 200,500 | 191,000 | 199,900 | 124 | 999.50 |
| 2009-01-21 | 190,800 | 191,600 | 190,000 | 191,000 | 22 | 955 |
| 2009-01-20 | 189,800 | 192,000 | 188,000 | 188,200 | 67 | 941 |
| 2009-01-19 | 190,000 | 190,000 | 185,000 | 188,100 | 22 | 940.50 |
| 2009-01-16 | 190,700 | 190,700 | 185,000 | 185,000 | 65 | 925 |
| 2009-01-15 | 191,000 | 191,000 | 183,100 | 186,100 | 51 | 930.50 |
| 2009-01-14 | 199,000 | 199,000 | 184,900 | 188,000 | 101 | 940 |
| 2009-01-13 | 182,900 | 196,000 | 181,500 | 196,000 | 191 | 980 |
| 2009-01-09 | 183,100 | 186,100 | 180,600 | 182,300 | 161 | 911.50 |
| 2009-01-08 | 193,000 | 194,000 | 184,800 | 185,700 | 301 | 928.50 |
| 2009-01-07 | 200,100 | 200,100 | 194,000 | 194,000 | 217 | 970 |
| 2009-01-06 | 201,800 | 201,800 | 197,000 | 197,100 | 122 | 985.50 |
| 2009-01-05 | 197,000 | 204,600 | 197,000 | 204,500 | 63 | 1,022.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
