9438 (株)エムティーアイ 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 | 174,100 | 176,400 | 170,500 | 175,200 | 886 | 438 |
| 2009-12-29 | 174,100 | 177,900 | 173,500 | 173,900 | 997 | 434.75 |
| 2009-12-28 | 175,300 | 175,300 | 172,600 | 173,000 | 900 | 432.50 |
| 2009-12-25 | 178,900 | 178,900 | 175,100 | 175,700 | 777 | 439.25 |
| 2009-12-24 | 184,000 | 186,700 | 178,000 | 179,800 | 1,099 | 449.50 |
| 2009-12-22 | 185,000 | 191,500 | 181,300 | 184,000 | 1,775 | 460 |
| 2009-12-21 | 176,200 | 186,300 | 175,000 | 185,100 | 1,365 | 462.75 |
| 2009-12-18 | 178,500 | 179,700 | 172,600 | 176,000 | 1,306 | 440 |
| 2009-12-17 | 173,000 | 183,000 | 173,000 | 182,000 | 1,903 | 455 |
| 2009-12-16 | 177,000 | 177,700 | 172,500 | 172,900 | 1,051 | 432.25 |
| 2009-12-15 | 180,500 | 181,000 | 178,800 | 179,000 | 549 | 447.50 |
| 2009-12-14 | 184,800 | 184,800 | 180,300 | 181,000 | 274 | 452.50 |
| 2009-12-11 | 181,500 | 183,200 | 178,200 | 181,000 | 832 | 452.50 |
| 2009-12-10 | 185,500 | 190,000 | 182,100 | 184,500 | 472 | 461.25 |
| 2009-12-09 | 195,000 | 195,100 | 188,500 | 188,700 | 224 | 471.75 |
| 2009-12-08 | 196,400 | 200,100 | 195,100 | 195,100 | 162 | 487.75 |
| 2009-12-07 | 200,500 | 207,900 | 200,500 | 201,000 | 253 | 502.50 |
| 2009-12-04 | 202,100 | 208,600 | 201,000 | 201,000 | 252 | 502.50 |
| 2009-12-03 | 208,500 | 208,500 | 202,500 | 203,300 | 282 | 508.25 |
| 2009-12-02 | 199,000 | 207,000 | 198,000 | 205,000 | 570 | 512.50 |
| 2009-12-01 | 188,700 | 196,000 | 185,100 | 196,000 | 588 | 490 |
| 2009-11-30 | 178,700 | 189,000 | 177,800 | 188,800 | 715 | 472 |
| 2009-11-27 | 176,100 | 177,500 | 173,200 | 174,800 | 532 | 437 |
| 2009-11-26 | 176,200 | 184,100 | 175,500 | 181,500 | 273 | 453.75 |
| 2009-11-25 | 174,300 | 177,400 | 172,000 | 175,500 | 339 | 438.75 |
| 2009-11-24 | 187,000 | 190,000 | 180,300 | 180,300 | 169 | 450.75 |
| 2009-11-20 | 180,200 | 190,200 | 180,200 | 189,800 | 576 | 474.50 |
| 2009-11-19 | 180,000 | 188,800 | 180,000 | 186,200 | 807 | 465.50 |
| 2009-11-18 | 173,000 | 177,000 | 171,200 | 176,000 | 784 | 440 |
| 2009-11-17 | 174,300 | 180,200 | 166,900 | 169,200 | 1,100 | 423 |
| 2009-11-16 | 196,000 | 196,000 | 169,900 | 174,800 | 1,358 | 437 |
| 2009-11-13 | 200,100 | 200,500 | 190,300 | 197,500 | 747 | 493.75 |
| 2009-11-12 | 214,700 | 217,500 | 200,700 | 200,800 | 518 | 502 |
| 2009-11-11 | 214,800 | 218,900 | 210,100 | 211,700 | 358 | 529.25 |
| 2009-11-10 | 215,000 | 222,600 | 210,100 | 210,100 | 714 | 525.25 |
| 2009-11-09 | 203,000 | 214,900 | 200,600 | 212,300 | 758 | 530.75 |
| 2009-11-06 | 213,000 | 213,000 | 193,300 | 200,000 | 1,804 | 500 |
| 2009-11-05 | 216,000 | 219,700 | 204,200 | 209,500 | 1,113 | 523.75 |
| 2009-11-04 | 218,000 | 225,000 | 217,100 | 220,000 | 659 | 550 |
| 2009-11-02 | 210,300 | 216,000 | 210,200 | 214,100 | 332 | 535.25 |
| 2009-10-30 | 207,000 | 217,000 | 204,000 | 217,000 | 487 | 542.50 |
| 2009-10-29 | 201,100 | 204,700 | 199,000 | 201,500 | 581 | 503.75 |
| 2009-10-28 | 214,800 | 216,000 | 205,000 | 206,300 | 679 | 515.75 |
| 2009-10-27 | 215,000 | 221,900 | 214,600 | 218,300 | 529 | 545.75 |
| 2009-10-26 | 222,400 | 222,900 | 215,800 | 217,500 | 539 | 543.75 |
| 2009-10-23 | 225,000 | 225,000 | 221,900 | 223,700 | 250 | 559.25 |
| 2009-10-22 | 226,100 | 227,200 | 223,900 | 225,000 | 173 | 562.50 |
| 2009-10-21 | 230,100 | 231,000 | 227,200 | 229,000 | 199 | 572.50 |
| 2009-10-20 | 231,100 | 231,500 | 228,500 | 230,000 | 232 | 575 |
| 2009-10-19 | 233,500 | 235,400 | 226,500 | 232,700 | 194 | 581.75 |
| 2009-10-16 | 241,200 | 242,800 | 230,400 | 230,700 | 254 | 576.75 |
| 2009-10-15 | 238,000 | 244,600 | 237,700 | 241,000 | 251 | 602.50 |
| 2009-10-14 | 234,100 | 241,000 | 234,100 | 237,700 | 269 | 594.25 |
| 2009-10-13 | 238,900 | 241,800 | 232,800 | 234,000 | 283 | 585 |
| 2009-10-09 | 236,500 | 238,500 | 233,000 | 236,400 | 222 | 591 |
| 2009-10-08 | 234,000 | 238,000 | 232,000 | 233,500 | 183 | 583.75 |
| 2009-10-07 | 238,900 | 238,900 | 226,800 | 237,700 | 346 | 594.25 |
| 2009-10-06 | 230,000 | 231,000 | 220,000 | 231,000 | 341 | 577.50 |
| 2009-10-05 | 231,500 | 232,900 | 229,900 | 230,200 | 155 | 575.50 |
| 2009-10-02 | 239,000 | 239,000 | 230,000 | 233,700 | 212 | 584.25 |
| 2009-10-01 | 244,500 | 246,900 | 239,500 | 242,000 | 321 | 605 |
| 2009-09-30 | 235,900 | 245,700 | 235,900 | 243,000 | 246 | 607.50 |
| 2009-09-29 | 236,000 | 239,500 | 233,000 | 238,900 | 256 | 597.25 |
| 2009-09-28 | 238,000 | 240,000 | 228,500 | 229,000 | 372 | 572.50 |
| 2009-09-25 | 237,100 | 239,800 | 233,000 | 238,600 | 300 | 596.50 |
| 2009-09-24 | 239,800 | 241,400 | 236,900 | 238,300 | 401 | 595.75 |
| 2009-09-18 | 241,600 | 242,500 | 237,000 | 241,600 | 200 | 604 |
| 2009-09-17 | 238,700 | 246,500 | 236,500 | 245,000 | 313 | 612.50 |
| 2009-09-16 | 250,100 | 251,100 | 238,600 | 241,800 | 626 | 604.50 |
| 2009-09-15 | 238,900 | 254,400 | 238,000 | 253,100 | 803 | 632.75 |
| 2009-09-14 | 241,600 | 241,600 | 234,800 | 234,900 | 208 | 587.25 |
| 2009-09-11 | 242,000 | 246,000 | 241,000 | 243,000 | 390 | 607.50 |
| 2009-09-10 | 246,200 | 246,600 | 239,100 | 240,000 | 333 | 600 |
| 2009-09-09 | 250,000 | 252,000 | 240,400 | 242,200 | 509 | 605.50 |
| 2009-09-08 | 240,100 | 249,900 | 235,500 | 249,900 | 867 | 624.75 |
| 2009-09-07 | 234,800 | 246,500 | 234,800 | 243,000 | 1,214 | 607.50 |
| 2009-09-04 | 237,800 | 239,700 | 233,400 | 238,800 | 1,823 | 597 |
| 2009-09-03 | 220,000 | 225,200 | 216,000 | 221,800 | 703 | 554.50 |
| 2009-09-02 | 216,700 | 219,700 | 215,000 | 218,100 | 205 | 545.25 |
| 2009-09-01 | 218,400 | 220,000 | 215,000 | 215,700 | 138 | 539.25 |
| 2009-08-31 | 221,100 | 222,000 | 215,000 | 217,100 | 220 | 542.75 |
| 2009-08-28 | 219,500 | 223,900 | 219,400 | 222,500 | 431 | 556.25 |
| 2009-08-27 | 220,000 | 225,900 | 218,500 | 219,500 | 478 | 548.75 |
| 2009-08-26 | 215,800 | 221,900 | 215,500 | 221,500 | 546 | 553.75 |
| 2009-08-25 | 218,000 | 219,900 | 213,500 | 213,600 | 441 | 534 |
| 2009-08-24 | 217,000 | 220,600 | 214,500 | 220,000 | 188 | 550 |
| 2009-08-21 | 218,600 | 221,500 | 213,000 | 214,000 | 560 | 535 |
| 2009-08-20 | 221,800 | 221,800 | 210,300 | 214,600 | 458 | 536.50 |
| 2009-08-19 | 229,500 | 230,200 | 217,500 | 220,000 | 473 | 550 |
| 2009-08-18 | 220,000 | 235,000 | 219,000 | 232,100 | 1,115 | 580.25 |
| 2009-08-17 | 222,500 | 233,000 | 222,300 | 227,800 | 1,457 | 569.50 |
| 2009-08-14 | 217,000 | 224,000 | 214,000 | 222,300 | 1,189 | 555.75 |
| 2009-08-13 | 209,200 | 215,000 | 207,600 | 214,900 | 759 | 537.25 |
| 2009-08-12 | 205,300 | 211,200 | 202,700 | 203,400 | 528 | 508.50 |
| 2009-08-11 | 205,500 | 210,500 | 200,000 | 209,100 | 615 | 522.75 |
| 2009-08-10 | 205,600 | 206,500 | 203,100 | 203,400 | 346 | 508.50 |
| 2009-08-07 | 209,800 | 214,000 | 203,500 | 205,700 | 977 | 514.25 |
| 2009-08-06 | 212,700 | 217,100 | 206,500 | 209,100 | 1,097 | 522.75 |
| 2009-08-05 | 211,800 | 215,100 | 203,600 | 208,700 | 1,095 | 521.75 |
| 2009-08-04 | 220,000 | 224,900 | 206,000 | 206,900 | 1,637 | 517.25 |
| 2009-08-03 | 210,000 | 213,000 | 206,600 | 211,000 | 271 | 527.50 |
| 2009-07-31 | 201,900 | 218,300 | 198,000 | 217,700 | 1,361 | 544.25 |
| 2009-07-30 | 206,000 | 215,000 | 201,500 | 213,900 | 949 | 534.75 |
| 2009-07-29 | 198,000 | 200,000 | 196,000 | 196,000 | 475 | 490 |
| 2009-07-28 | 206,800 | 208,900 | 195,100 | 197,000 | 539 | 492.50 |
| 2009-07-27 | 216,500 | 216,500 | 206,000 | 206,900 | 355 | 517.25 |
| 2009-07-24 | 215,800 | 218,000 | 215,000 | 218,000 | 364 | 545 |
| 2009-07-23 | 215,000 | 218,000 | 213,500 | 215,000 | 174 | 537.50 |
| 2009-07-22 | 210,300 | 216,000 | 202,200 | 215,000 | 212 | 537.50 |
| 2009-07-21 | 207,200 | 215,000 | 207,200 | 210,500 | 225 | 526.25 |
| 2009-07-17 | 195,000 | 207,000 | 194,000 | 206,800 | 380 | 517 |
| 2009-07-16 | 193,000 | 196,000 | 190,000 | 193,000 | 815 | 482.50 |
| 2009-07-15 | 192,000 | 192,000 | 185,100 | 187,300 | 302 | 468.25 |
| 2009-07-14 | 193,200 | 195,000 | 189,300 | 191,600 | 279 | 479 |
| 2009-07-13 | 200,000 | 200,000 | 187,500 | 189,200 | 503 | 473 |
| 2009-07-10 | 211,000 | 212,000 | 200,000 | 201,000 | 517 | 502.50 |
| 2009-07-09 | 208,000 | 213,000 | 203,400 | 207,000 | 676 | 517.50 |
| 2009-07-08 | 209,200 | 211,900 | 202,900 | 208,000 | 597 | 520 |
| 2009-07-07 | 221,000 | 225,500 | 213,200 | 213,200 | 707 | 533 |
| 2009-07-06 | 216,500 | 223,500 | 212,900 | 220,000 | 1,149 | 550 |
| 2009-07-03 | 215,000 | 219,700 | 211,500 | 213,000 | 1,307 | 532.50 |
| 2009-07-02 | 208,000 | 213,000 | 206,100 | 209,900 | 435 | 524.75 |
| 2009-07-01 | 200,900 | 206,000 | 200,900 | 204,100 | 203 | 510.25 |
| 2009-06-30 | 200,000 | 204,900 | 195,100 | 204,900 | 515 | 512.25 |
| 2009-06-29 | 205,000 | 205,000 | 199,800 | 199,800 | 349 | 499.50 |
| 2009-06-26 | 214,400 | 214,400 | 199,600 | 208,100 | 927 | 520.25 |
| 2009-06-25 | 206,000 | 219,000 | 205,000 | 214,500 | 1,334 | 536.25 |
| 2009-06-24 | 198,000 | 206,300 | 198,000 | 206,300 | 1,482 | 515.75 |
| 2009-06-23 | 188,000 | 198,500 | 187,000 | 198,400 | 743 | 496 |
| 2009-06-22 | 187,000 | 190,000 | 186,900 | 187,700 | 417 | 469.25 |
| 2009-06-19 | 192,600 | 193,000 | 183,100 | 185,300 | 217 | 463.25 |
| 2009-06-18 | 196,500 | 199,900 | 191,600 | 193,000 | 292 | 482.50 |
| 2009-06-17 | 188,000 | 201,200 | 188,000 | 200,000 | 843 | 500 |
| 2009-06-16 | 190,000 | 197,800 | 188,400 | 191,000 | 215 | 477.50 |
| 2009-06-15 | 193,000 | 199,000 | 193,000 | 196,200 | 532 | 490.50 |
| 2009-06-12 | 188,000 | 197,900 | 187,500 | 196,000 | 1,463 | 490 |
| 2009-06-11 | 185,000 | 187,900 | 180,000 | 186,700 | 799 | 466.75 |
| 2009-06-10 | 181,000 | 183,400 | 179,900 | 182,500 | 1,807 | 456.25 |
| 2009-06-09 | 165,000 | 176,500 | 165,000 | 175,000 | 1,216 | 437.50 |
| 2009-06-08 | 168,100 | 168,600 | 162,000 | 163,800 | 723 | 409.50 |
| 2009-06-05 | 171,000 | 171,900 | 165,100 | 165,100 | 1,078 | 412.75 |
| 2009-06-04 | 173,200 | 174,000 | 168,500 | 169,000 | 1,008 | 422.50 |
| 2009-06-03 | 176,700 | 176,800 | 172,900 | 173,200 | 425 | 433 |
| 2009-06-02 | 185,100 | 185,200 | 176,500 | 176,800 | 552 | 442 |
| 2009-06-01 | 184,000 | 187,000 | 183,200 | 185,000 | 368 | 462.50 |
| 2009-05-29 | 175,900 | 189,000 | 175,200 | 189,000 | 900 | 472.50 |
| 2009-05-28 | 171,400 | 176,500 | 171,200 | 174,100 | 302 | 435.25 |
| 2009-05-27 | 178,400 | 183,800 | 172,000 | 172,100 | 538 | 430.25 |
| 2009-05-26 | 174,600 | 178,100 | 174,100 | 177,200 | 374 | 443 |
| 2009-05-25 | 179,500 | 179,500 | 173,400 | 174,100 | 365 | 435.25 |
| 2009-05-22 | 178,000 | 178,700 | 175,000 | 176,900 | 174 | 442.25 |
| 2009-05-21 | 183,000 | 183,000 | 178,100 | 180,100 | 230 | 450.25 |
| 2009-05-20 | 184,600 | 187,000 | 181,200 | 185,200 | 282 | 463 |
| 2009-05-19 | 192,000 | 192,200 | 184,300 | 185,700 | 365 | 464.25 |
| 2009-05-18 | 185,400 | 190,300 | 184,000 | 190,000 | 586 | 475 |
| 2009-05-15 | 183,000 | 183,500 | 178,500 | 183,200 | 361 | 458 |
| 2009-05-14 | 176,000 | 181,700 | 176,000 | 177,900 | 417 | 444.75 |
| 2009-05-13 | 170,000 | 179,000 | 169,200 | 179,000 | 562 | 447.50 |
| 2009-05-12 | 173,500 | 174,000 | 170,000 | 170,700 | 341 | 426.75 |
| 2009-05-11 | 177,500 | 180,900 | 173,700 | 174,500 | 509 | 436.25 |
| 2009-05-08 | 182,900 | 187,000 | 179,000 | 179,000 | 535 | 447.50 |
| 2009-05-07 | 190,200 | 191,000 | 180,800 | 181,900 | 369 | 454.75 |
| 2009-05-01 | 200,000 | 200,000 | 184,100 | 189,800 | 613 | 474.50 |
| 2009-04-30 | 198,300 | 203,900 | 198,300 | 202,500 | 462 | 506.25 |
| 2009-04-28 | 200,000 | 200,000 | 197,000 | 198,400 | 445 | 496 |
| 2009-04-27 | 194,000 | 209,600 | 194,000 | 202,600 | 1,445 | 506.50 |
| 2009-04-24 | 191,100 | 200,000 | 186,000 | 191,000 | 1,828 | 477.50 |
| 2009-04-23 | 181,000 | 199,100 | 181,000 | 197,100 | 1,523 | 492.75 |
| 2009-04-22 | 176,500 | 185,100 | 170,500 | 184,000 | 650 | 460 |
| 2009-04-21 | 180,000 | 180,100 | 176,600 | 176,800 | 379 | 442 |
| 2009-04-20 | 181,500 | 181,800 | 178,000 | 178,000 | 587 | 445 |
| 2009-04-17 | 180,000 | 195,000 | 176,400 | 178,600 | 944 | 446.50 |
| 2009-04-16 | 180,000 | 189,900 | 177,000 | 177,000 | 1,284 | 442.50 |
| 2009-04-15 | 167,000 | 178,900 | 167,000 | 176,800 | 819 | 442 |
| 2009-04-14 | 165,700 | 174,100 | 161,900 | 170,000 | 645 | 425 |
| 2009-04-13 | 170,200 | 171,700 | 167,000 | 168,700 | 340 | 421.75 |
| 2009-04-10 | 170,100 | 170,100 | 163,200 | 166,000 | 525 | 415 |
| 2009-04-09 | 175,500 | 175,500 | 169,500 | 169,700 | 295 | 424.25 |
| 2009-04-08 | 165,300 | 175,500 | 163,000 | 175,500 | 891 | 438.75 |
| 2009-04-07 | 169,700 | 171,500 | 167,800 | 168,200 | 228 | 420.50 |
| 2009-04-06 | 163,000 | 173,100 | 163,000 | 172,700 | 275 | 431.75 |
| 2009-04-03 | 177,000 | 177,400 | 162,500 | 165,000 | 773 | 412.50 |
| 2009-04-02 | 176,000 | 181,800 | 169,000 | 175,900 | 1,286 | 439.75 |
| 2009-04-01 | 175,100 | 193,800 | 173,100 | 176,000 | 1,913 | 440 |
| 2009-03-31 | 163,000 | 184,600 | 163,000 | 178,100 | 1,512 | 445.25 |
| 2009-03-30 | 163,400 | 172,700 | 163,400 | 166,000 | 201 | 415 |
| 2009-03-27 | 171,000 | 178,200 | 163,000 | 166,400 | 350 | 416 |
| 2009-03-26 | 159,000 | 175,900 | 156,100 | 173,000 | 569 | 432.50 |
| 2009-03-25 | 149,900 | 161,900 | 149,500 | 158,600 | 599 | 396.50 |
| 2009-03-24 | 147,000 | 151,900 | 143,600 | 150,000 | 440 | 375 |
| 2009-03-23 | 144,200 | 150,000 | 142,000 | 150,000 | 330 | 375 |
| 2009-03-19 | 145,000 | 147,000 | 143,000 | 143,700 | 337 | 359.25 |
| 2009-03-18 | 155,600 | 163,200 | 144,100 | 146,200 | 570 | 365.50 |
| 2009-03-17 | 167,500 | 167,500 | 157,000 | 157,000 | 286 | 392.50 |
| 2009-03-16 | 160,900 | 173,200 | 160,900 | 169,000 | 674 | 422.50 |
| 2009-03-13 | 145,000 | 164,700 | 140,900 | 164,700 | 923 | 411.75 |
| 2009-03-12 | 134,000 | 149,000 | 125,000 | 149,000 | 464 | 372.50 |
| 2009-03-11 | 140,000 | 144,800 | 139,000 | 140,000 | 1,086 | 350 |
| 2009-03-10 | 132,000 | 132,300 | 125,000 | 132,000 | 347 | 330 |
| 2009-03-09 | 140,000 | 150,300 | 135,000 | 136,000 | 351 | 340 |
| 2009-03-06 | 135,600 | 142,000 | 132,000 | 142,000 | 302 | 355 |
| 2009-03-05 | 137,100 | 140,600 | 137,100 | 139,200 | 439 | 348 |
| 2009-03-04 | 137,000 | 140,000 | 135,600 | 137,400 | 255 | 343.50 |
| 2009-03-03 | 144,000 | 145,700 | 138,000 | 139,000 | 294 | 347.50 |
| 2009-03-02 | 149,200 | 151,200 | 145,700 | 147,900 | 121 | 369.75 |
| 2009-02-27 | 147,500 | 153,800 | 147,500 | 152,200 | 299 | 380.50 |
| 2009-02-26 | 147,900 | 149,900 | 143,000 | 149,000 | 181 | 372.50 |
| 2009-02-25 | 153,300 | 153,300 | 146,000 | 146,000 | 256 | 365 |
| 2009-02-24 | 135,000 | 145,000 | 135,000 | 144,300 | 265 | 360.75 |
| 2009-02-23 | 148,600 | 148,600 | 136,200 | 136,200 | 384 | 340.50 |
| 2009-02-20 | 154,900 | 160,900 | 146,500 | 151,600 | 383 | 379 |
| 2009-02-19 | 164,000 | 164,500 | 152,500 | 155,000 | 288 | 387.50 |
| 2009-02-18 | 164,800 | 167,000 | 160,000 | 165,900 | 464 | 414.75 |
| 2009-02-17 | 150,200 | 168,000 | 145,200 | 165,900 | 390 | 414.75 |
| 2009-02-16 | 149,500 | 155,000 | 147,500 | 153,200 | 182 | 383 |
| 2009-02-13 | 147,100 | 152,500 | 143,000 | 152,500 | 434 | 381.25 |
| 2009-02-12 | 150,000 | 160,100 | 140,300 | 152,100 | 1,081 | 380.25 |
| 2009-02-10 | 155,000 | 162,000 | 148,000 | 148,800 | 637 | 372 |
| 2009-02-09 | 163,500 | 163,700 | 151,400 | 155,000 | 381 | 387.50 |
| 2009-02-06 | 161,000 | 165,000 | 158,500 | 160,800 | 647 | 402 |
| 2009-02-05 | 170,000 | 174,000 | 160,100 | 161,400 | 1,001 | 403.50 |
| 2009-02-04 | 175,000 | 175,000 | 150,900 | 161,000 | 2,028 | 402.50 |
| 2009-02-03 | 160,000 | 190,000 | 155,000 | 175,000 | 3,369 | 437.50 |
| 2009-02-02 | 152,000 | 160,000 | 151,400 | 160,000 | 2,821 | 400 |
| 2009-01-30 | 140,000 | 143,000 | 135,200 | 140,000 | 930 | 350 |
| 2009-01-29 | 143,400 | 153,600 | 134,600 | 138,000 | 1,498 | 345 |
| 2009-01-28 | 146,000 | 146,900 | 143,000 | 145,400 | 1,066 | 363.50 |
| 2009-01-27 | 139,200 | 149,500 | 138,700 | 148,000 | 2,036 | 370 |
| 2009-01-26 | 133,200 | 147,000 | 132,400 | 140,000 | 2,126 | 350 |
| 2009-01-23 | 125,000 | 131,400 | 122,000 | 131,200 | 1,919 | 328 |
| 2009-01-22 | 130,600 | 134,000 | 123,600 | 127,500 | 2,847 | 318.75 |
| 2009-01-21 | 120,500 | 130,000 | 120,500 | 129,500 | 1,323 | 323.75 |
| 2009-01-20 | 120,000 | 122,800 | 119,000 | 122,500 | 1,135 | 306.25 |
| 2009-01-19 | 115,800 | 118,900 | 115,800 | 118,500 | 142 | 296.25 |
| 2009-01-16 | 107,000 | 112,900 | 107,000 | 112,200 | 299 | 280.50 |
| 2009-01-15 | 109,100 | 112,800 | 109,000 | 111,000 | 266 | 277.50 |
| 2009-01-14 | 105,500 | 112,000 | 105,500 | 107,100 | 180 | 267.75 |
| 2009-01-13 | 108,900 | 110,000 | 107,000 | 107,000 | 138 | 267.50 |
| 2009-01-09 | 109,900 | 112,800 | 109,000 | 110,000 | 414 | 275 |
| 2009-01-08 | 110,900 | 113,000 | 106,200 | 107,200 | 339 | 268 |
| 2009-01-07 | 111,000 | 113,000 | 106,000 | 110,900 | 327 | 277.25 |
| 2009-01-06 | 105,600 | 112,300 | 105,600 | 111,000 | 345 | 277.50 |
| 2009-01-05 | 104,200 | 105,300 | 102,200 | 105,100 | 141 | 262.75 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
