9441 (株)ベルパーク 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 | 119,200 | 120,500 | 119,000 | 120,000 | 96 | 400 |
| 2009-12-29 | 119,000 | 120,600 | 118,600 | 119,700 | 194 | 399 |
| 2009-12-28 | 118,900 | 119,800 | 117,400 | 119,000 | 660 | 396.67 |
| 2009-12-25 | 120,500 | 121,000 | 116,600 | 116,600 | 1,271 | 388.67 |
| 2009-12-24 | 118,400 | 121,400 | 118,100 | 121,200 | 289 | 404 |
| 2009-12-22 | 120,000 | 120,500 | 116,600 | 117,600 | 551 | 392 |
| 2009-12-21 | 123,100 | 124,100 | 118,500 | 120,700 | 483 | 402.33 |
| 2009-12-18 | 123,100 | 124,000 | 123,000 | 123,800 | 101 | 412.67 |
| 2009-12-17 | 125,000 | 125,200 | 123,200 | 123,300 | 237 | 411 |
| 2009-12-16 | 126,000 | 126,500 | 124,600 | 125,000 | 111 | 416.67 |
| 2009-12-15 | 127,200 | 127,200 | 124,900 | 127,100 | 252 | 423.67 |
| 2009-12-14 | 129,800 | 129,800 | 125,600 | 128,000 | 345 | 426.67 |
| 2009-12-11 | 128,900 | 129,500 | 127,200 | 129,500 | 185 | 431.67 |
| 2009-12-10 | 123,800 | 129,000 | 123,800 | 129,000 | 205 | 430 |
| 2009-12-09 | 126,000 | 126,000 | 123,900 | 124,800 | 204 | 416 |
| 2009-12-08 | 129,500 | 129,500 | 125,900 | 127,300 | 182 | 424.33 |
| 2009-12-07 | 130,300 | 133,000 | 128,400 | 128,400 | 354 | 428 |
| 2009-12-04 | 128,000 | 129,400 | 127,200 | 129,400 | 165 | 431.33 |
| 2009-12-03 | 124,500 | 127,100 | 124,000 | 126,500 | 293 | 421.67 |
| 2009-12-02 | 125,000 | 125,700 | 123,500 | 124,300 | 97 | 414.33 |
| 2009-12-01 | 122,000 | 124,400 | 122,000 | 124,300 | 170 | 414.33 |
| 2009-11-30 | 122,800 | 123,900 | 121,800 | 123,300 | 104 | 411 |
| 2009-11-27 | 121,000 | 123,000 | 119,700 | 121,800 | 194 | 406 |
| 2009-11-26 | 121,300 | 124,800 | 121,300 | 124,600 | 154 | 415.33 |
| 2009-11-25 | 120,000 | 123,200 | 119,900 | 123,200 | 142 | 410.67 |
| 2009-11-24 | 122,300 | 126,000 | 118,600 | 119,800 | 380 | 399.33 |
| 2009-11-20 | 113,000 | 116,500 | 112,600 | 116,300 | 78 | 387.67 |
| 2009-11-19 | 114,800 | 114,800 | 111,500 | 113,100 | 215 | 377 |
| 2009-11-18 | 112,500 | 116,800 | 108,200 | 116,800 | 462 | 389.33 |
| 2009-11-17 | 119,000 | 119,100 | 113,700 | 113,800 | 344 | 379.33 |
| 2009-11-16 | 119,000 | 120,400 | 117,000 | 118,500 | 163 | 395 |
| 2009-11-13 | 117,200 | 121,000 | 116,200 | 120,200 | 282 | 400.67 |
| 2009-11-12 | 123,800 | 123,800 | 117,900 | 119,000 | 787 | 396.67 |
| 2009-11-11 | 126,700 | 126,700 | 124,300 | 124,400 | 307 | 414.67 |
| 2009-11-10 | 125,000 | 128,100 | 124,300 | 126,800 | 284 | 422.67 |
| 2009-11-09 | 124,900 | 126,000 | 123,500 | 124,900 | 374 | 416.33 |
| 2009-11-06 | 126,000 | 126,900 | 119,100 | 124,300 | 401 | 414.33 |
| 2009-11-05 | 130,700 | 131,600 | 122,900 | 124,800 | 780 | 416 |
| 2009-11-04 | 133,500 | 133,500 | 130,300 | 130,700 | 275 | 435.67 |
| 2009-11-02 | 128,000 | 133,700 | 126,600 | 132,400 | 647 | 441.33 |
| 2009-10-30 | 132,000 | 133,300 | 129,000 | 131,000 | 725 | 436.67 |
| 2009-10-29 | 127,400 | 132,700 | 126,100 | 131,900 | 894 | 439.67 |
| 2009-10-28 | 128,500 | 129,000 | 126,500 | 128,900 | 659 | 429.67 |
| 2009-10-27 | 125,300 | 129,800 | 123,400 | 129,400 | 762 | 431.33 |
| 2009-10-26 | 128,900 | 128,900 | 122,900 | 126,600 | 1,005 | 422 |
| 2009-10-23 | 116,600 | 123,200 | 116,200 | 120,900 | 1,394 | 403 |
| 2009-10-22 | 114,900 | 117,300 | 113,500 | 117,300 | 1,461 | 391 |
| 2009-10-21 | 113,100 | 115,200 | 113,000 | 113,300 | 873 | 377.67 |
| 2009-10-20 | 115,700 | 115,900 | 111,100 | 113,700 | 990 | 379 |
| 2009-10-19 | 117,400 | 117,400 | 115,300 | 117,000 | 1,568 | 390 |
| 2009-10-16 | 118,900 | 119,600 | 117,100 | 117,500 | 1,555 | 391.67 |
| 2009-10-15 | 117,000 | 119,200 | 114,500 | 115,900 | 5,865 | 386.33 |
| 2009-10-14 | 129,400 | 130,000 | 118,200 | 118,200 | 2,391 | 394 |
| 2009-10-13 | 137,000 | 137,000 | 131,000 | 131,400 | 615 | 438 |
| 2009-10-09 | 138,000 | 138,800 | 136,600 | 137,800 | 402 | 459.33 |
| 2009-10-08 | 140,000 | 140,800 | 137,100 | 138,800 | 402 | 462.67 |
| 2009-10-07 | 140,500 | 143,000 | 136,500 | 138,900 | 597 | 463 |
| 2009-10-06 | 147,900 | 147,900 | 136,000 | 144,300 | 2,201 | 481 |
| 2009-10-05 | 121,000 | 131,800 | 121,000 | 127,900 | 356 | 426.33 |
| 2009-10-02 | 118,600 | 121,000 | 117,100 | 120,000 | 181 | 400 |
| 2009-10-01 | 120,000 | 120,000 | 118,600 | 119,000 | 31 | 396.67 |
| 2009-09-30 | 117,500 | 120,500 | 117,500 | 120,000 | 23 | 400 |
| 2009-09-29 | 119,500 | 120,800 | 116,900 | 119,000 | 43 | 396.67 |
| 2009-09-28 | 118,700 | 119,900 | 116,000 | 119,700 | 44 | 399 |
| 2009-09-25 | 121,800 | 121,900 | 119,000 | 120,000 | 47 | 400 |
| 2009-09-24 | 117,700 | 121,000 | 117,700 | 120,700 | 108 | 402.33 |
| 2009-09-18 | 117,900 | 117,900 | 115,900 | 117,500 | 21 | 391.67 |
| 2009-09-17 | 119,100 | 119,500 | 116,500 | 117,400 | 68 | 391.33 |
| 2009-09-16 | 118,500 | 119,500 | 116,600 | 119,300 | 79 | 397.67 |
| 2009-09-15 | 118,200 | 118,500 | 117,300 | 118,500 | 26 | 395 |
| 2009-09-14 | 117,700 | 119,500 | 116,100 | 118,100 | 52 | 393.67 |
| 2009-09-11 | 116,800 | 117,000 | 115,800 | 117,000 | 30 | 390 |
| 2009-09-10 | 116,800 | 116,800 | 115,200 | 116,500 | 41 | 388.33 |
| 2009-09-09 | 115,500 | 116,800 | 115,500 | 116,800 | 11 | 389.33 |
| 2009-09-08 | 116,000 | 116,100 | 115,500 | 116,100 | 39 | 387 |
| 2009-09-07 | 116,600 | 117,000 | 115,600 | 115,800 | 68 | 386 |
| 2009-09-04 | 117,000 | 117,000 | 116,500 | 116,500 | 17 | 388.33 |
| 2009-09-03 | 116,700 | 117,000 | 116,700 | 117,000 | 10 | 390 |
| 2009-09-02 | 116,800 | 118,700 | 116,600 | 117,800 | 60 | 392.67 |
| 2009-09-01 | 118,700 | 119,000 | 118,200 | 118,200 | 10 | 394 |
| 2009-08-31 | 119,400 | 120,000 | 117,000 | 118,900 | 47 | 396.33 |
| 2009-08-28 | 118,500 | 119,400 | 116,700 | 119,400 | 51 | 398 |
| 2009-08-27 | 117,800 | 118,900 | 117,000 | 118,500 | 68 | 395 |
| 2009-08-26 | 118,100 | 118,100 | 115,100 | 116,400 | 118 | 388 |
| 2009-08-25 | 120,000 | 120,000 | 118,100 | 118,100 | 45 | 393.67 |
| 2009-08-24 | 117,000 | 120,000 | 116,600 | 118,200 | 82 | 394 |
| 2009-08-21 | 116,700 | 117,500 | 116,000 | 117,500 | 29 | 391.67 |
| 2009-08-20 | 117,000 | 118,300 | 115,500 | 118,300 | 74 | 394.33 |
| 2009-08-19 | 118,300 | 118,300 | 116,600 | 118,000 | 84 | 393.33 |
| 2009-08-18 | 121,200 | 122,600 | 116,400 | 119,000 | 185 | 396.67 |
| 2009-08-17 | 121,500 | 123,500 | 120,700 | 123,200 | 139 | 410.67 |
| 2009-08-14 | 125,400 | 125,400 | 123,500 | 123,500 | 62 | 411.67 |
| 2009-08-13 | 125,900 | 126,000 | 125,100 | 125,600 | 55 | 418.67 |
| 2009-08-12 | 126,000 | 126,000 | 123,200 | 125,800 | 112 | 419.33 |
| 2009-08-11 | 124,300 | 125,500 | 124,300 | 125,500 | 97 | 418.33 |
| 2009-08-10 | 125,900 | 126,000 | 123,400 | 123,900 | 80 | 413 |
| 2009-08-07 | 125,000 | 125,000 | 123,000 | 124,700 | 63 | 415.67 |
| 2009-08-06 | 123,300 | 125,400 | 123,300 | 124,800 | 62 | 416 |
| 2009-08-05 | 122,600 | 125,800 | 122,600 | 124,500 | 62 | 415 |
| 2009-08-04 | 125,800 | 127,000 | 122,200 | 123,700 | 148 | 412.33 |
| 2009-08-03 | 125,800 | 126,000 | 123,000 | 123,900 | 125 | 413 |
| 2009-07-31 | 128,000 | 130,000 | 124,700 | 125,900 | 382 | 419.67 |
| 2009-07-30 | 126,400 | 127,700 | 125,600 | 127,000 | 97 | 423.33 |
| 2009-07-29 | 128,000 | 128,000 | 124,600 | 127,200 | 114 | 424 |
| 2009-07-28 | 124,500 | 127,000 | 124,100 | 126,500 | 129 | 421.67 |
| 2009-07-27 | 119,700 | 129,500 | 118,700 | 127,900 | 893 | 426.33 |
| 2009-07-24 | 120,000 | 121,000 | 118,900 | 120,200 | 93 | 400.67 |
| 2009-07-23 | 120,500 | 122,000 | 118,800 | 119,000 | 141 | 396.67 |
| 2009-07-22 | 122,000 | 122,000 | 119,100 | 120,500 | 187 | 401.67 |
| 2009-07-21 | 120,400 | 125,000 | 120,400 | 122,000 | 152 | 406.67 |
| 2009-07-17 | 123,600 | 123,800 | 119,900 | 121,300 | 96 | 404.33 |
| 2009-07-16 | 126,000 | 127,000 | 120,000 | 123,700 | 232 | 412.33 |
| 2009-07-15 | 118,000 | 123,300 | 118,000 | 123,300 | 245 | 411 |
| 2009-07-14 | 118,500 | 122,800 | 113,300 | 116,900 | 416 | 389.67 |
| 2009-07-13 | 123,500 | 128,500 | 115,200 | 116,500 | 453 | 388.33 |
| 2009-07-10 | 122,900 | 133,500 | 122,200 | 127,700 | 964 | 425.67 |
| 2009-07-09 | 129,700 | 135,000 | 122,500 | 124,000 | 1,380 | 413.33 |
| 2009-07-08 | 120,000 | 139,500 | 120,000 | 135,700 | 4,985 | 452.33 |
| 2009-07-07 | 122,000 | 122,000 | 122,000 | 122,000 | 509 | 406.67 |
| 2009-07-06 | 98,000 | 102,000 | 98,000 | 102,000 | 322 | 340 |
| 2009-07-03 | 99,900 | 99,900 | 94,600 | 98,000 | 222 | 326.67 |
| 2009-07-02 | 98,100 | 100,300 | 98,000 | 100,300 | 168 | 334.33 |
| 2009-07-01 | 98,900 | 101,000 | 97,900 | 98,100 | 210 | 327 |
| 2009-06-30 | 99,500 | 104,000 | 98,100 | 100,000 | 329 | 333.33 |
| 2009-06-29 | 100,400 | 103,600 | 97,400 | 101,000 | 739 | 336.67 |
| 2009-06-26 | 89,200 | 98,400 | 87,100 | 98,400 | 880 | 328 |
| 2009-06-25 | 83,800 | 90,000 | 83,100 | 88,400 | 257 | 294.67 |
| 2009-06-24 | 85,000 | 85,000 | 82,000 | 83,500 | 110 | 278.33 |
| 2009-06-23 | 80,900 | 86,000 | 79,500 | 85,000 | 245 | 283.33 |
| 2009-06-22 | 80,700 | 81,700 | 80,700 | 81,100 | 40 | 270.33 |
| 2009-06-19 | 80,800 | 80,800 | 79,600 | 80,400 | 32 | 268 |
| 2009-06-18 | 79,900 | 80,500 | 78,200 | 80,300 | 103 | 267.67 |
| 2009-06-17 | 79,500 | 80,100 | 78,300 | 79,100 | 24 | 263.67 |
| 2009-06-16 | 77,300 | 79,900 | 76,100 | 79,000 | 73 | 263.33 |
| 2009-06-15 | 78,000 | 81,000 | 76,500 | 77,900 | 124 | 259.67 |
| 2009-06-12 | 81,000 | 81,500 | 78,500 | 78,500 | 71 | 261.67 |
| 2009-06-11 | 81,000 | 81,100 | 79,100 | 80,500 | 69 | 268.33 |
| 2009-06-10 | 80,000 | 83,000 | 80,000 | 80,000 | 192 | 266.67 |
| 2009-06-09 | 80,000 | 81,000 | 75,100 | 78,000 | 219 | 260 |
| 2009-06-08 | 76,700 | 84,000 | 75,000 | 82,000 | 358 | 273.33 |
| 2009-06-05 | 72,000 | 74,500 | 72,000 | 74,000 | 117 | 246.67 |
| 2009-06-04 | 69,000 | 71,000 | 69,000 | 71,000 | 71 | 236.67 |
| 2009-06-03 | 69,900 | 69,900 | 68,600 | 69,000 | 16 | 230 |
| 2009-06-02 | 69,800 | 72,900 | 69,000 | 70,000 | 63 | 233.33 |
| 2009-06-01 | 68,000 | 70,000 | 68,000 | 69,500 | 119 | 231.67 |
| 2009-05-29 | 67,000 | 67,600 | 67,000 | 67,000 | 45 | 223.33 |
| 2009-05-28 | 65,500 | 66,800 | 64,900 | 66,800 | 54 | 222.67 |
| 2009-05-27 | 65,600 | 66,000 | 65,500 | 65,500 | 37 | 218.33 |
| 2009-05-26 | 65,800 | 65,900 | 64,500 | 65,900 | 89 | 219.67 |
| 2009-05-25 | 66,500 | 66,500 | 66,000 | 66,300 | 8 | 221 |
| 2009-05-22 | 66,300 | 66,700 | 65,100 | 66,500 | 76 | 221.67 |
| 2009-05-21 | 64,900 | 66,000 | 64,600 | 66,000 | 26 | 220 |
| 2009-05-20 | 65,400 | 66,600 | 63,500 | 65,300 | 134 | 217.67 |
| 2009-05-19 | 61,200 | 65,100 | 60,600 | 64,900 | 190 | 216.33 |
| 2009-05-18 | 61,100 | 61,300 | 60,700 | 60,800 | 56 | 202.67 |
| 2009-05-15 | 60,800 | 61,100 | 60,300 | 61,100 | 65 | 203.67 |
| 2009-05-14 | 60,700 | 60,700 | 60,100 | 60,300 | 30 | 201 |
| 2009-05-13 | 60,100 | 61,000 | 60,100 | 60,600 | 47 | 202 |
| 2009-05-12 | 61,200 | 61,200 | 60,100 | 60,600 | 103 | 202 |
| 2009-05-11 | 61,100 | 61,800 | 60,200 | 60,500 | 37 | 201.67 |
| 2009-05-08 | 59,400 | 61,900 | 59,000 | 61,100 | 149 | 203.67 |
| 2009-05-07 | 59,000 | 59,900 | 58,600 | 59,000 | 127 | 196.67 |
| 2009-05-01 | 60,000 | 60,000 | 58,300 | 58,400 | 142 | 194.67 |
| 2009-04-30 | 59,200 | 62,000 | 58,200 | 61,500 | 444 | 205 |
| 2009-04-28 | 58,200 | 58,200 | 58,200 | 58,200 | 95 | 194 |
| 2009-04-27 | 52,900 | 54,600 | 52,400 | 53,200 | 153 | 177.33 |
| 2009-04-24 | 52,700 | 52,700 | 51,700 | 51,700 | 40 | 172.33 |
| 2009-04-23 | 49,850 | 52,700 | 49,850 | 52,700 | 146 | 175.67 |
| 2009-04-22 | 49,500 | 50,300 | 49,250 | 49,450 | 16 | 164.83 |
| 2009-04-21 | 49,950 | 49,950 | 49,000 | 49,900 | 32 | 166.33 |
| 2009-04-20 | 50,000 | 50,400 | 49,100 | 49,800 | 27 | 166 |
| 2009-04-17 | 50,200 | 50,400 | 49,900 | 50,400 | 17 | 168 |
| 2009-04-16 | 50,400 | 50,400 | 49,900 | 49,900 | 66 | 166.33 |
| 2009-04-15 | 49,050 | 50,300 | 49,000 | 50,300 | 28 | 167.67 |
| 2009-04-14 | 50,600 | 50,900 | 46,800 | 50,900 | 147 | 169.67 |
| 2009-04-13 | 52,500 | 52,500 | 50,000 | 50,100 | 94 | 167 |
| 2009-04-10 | 54,700 | 55,600 | 51,000 | 52,300 | 116 | 174.33 |
| 2009-04-09 | 54,300 | 54,700 | 53,300 | 54,700 | 24 | 182.33 |
| 2009-04-08 | 54,000 | 54,300 | 52,300 | 54,300 | 50 | 181 |
| 2009-04-07 | 52,900 | 54,000 | 52,100 | 54,000 | 61 | 180 |
| 2009-04-06 | 51,900 | 52,900 | 51,900 | 52,900 | 23 | 176.33 |
| 2009-04-03 | 51,400 | 51,700 | 50,700 | 51,700 | 26 | 172.33 |
| 2009-04-02 | 50,300 | 50,900 | 50,300 | 50,900 | 13 | 169.67 |
| 2009-04-01 | 50,000 | 50,300 | 49,150 | 50,300 | 22 | 167.67 |
| 2009-03-31 | 49,950 | 50,000 | 49,150 | 50,000 | 5 | 166.67 |
| 2009-03-30 | 50,300 | 50,500 | 49,150 | 49,950 | 46 | 166.50 |
| 2009-03-27 | 49,900 | 50,400 | 49,500 | 50,400 | 31 | 168 |
| 2009-03-26 | 49,800 | 49,800 | 49,250 | 49,800 | 14 | 166 |
| 2009-03-25 | 49,800 | 49,800 | 48,800 | 49,500 | 32 | 165 |
| 2009-03-24 | 49,000 | 49,800 | 49,000 | 49,800 | 77 | 166 |
| 2009-03-23 | 48,000 | 48,500 | 47,000 | 48,500 | 37 | 161.67 |
| 2009-03-19 | 47,650 | 48,350 | 47,600 | 48,350 | 5 | 161.17 |
| 2009-03-18 | 47,600 | 48,000 | 47,200 | 47,950 | 12 | 159.83 |
| 2009-03-17 | 48,000 | 48,800 | 48,000 | 48,500 | 9 | 161.67 |
| 2009-03-16 | 47,350 | 48,500 | 47,250 | 48,000 | 16 | 160 |
| 2009-03-13 | 46,800 | 48,950 | 46,800 | 48,950 | 27 | 163.17 |
| 2009-03-12 | 46,250 | 46,800 | 45,950 | 46,000 | 27 | 153.33 |
| 2009-03-11 | 45,150 | 46,350 | 45,150 | 46,350 | 30 | 154.50 |
| 2009-03-10 | 47,250 | 47,250 | 45,050 | 45,850 | 46 | 152.83 |
| 2009-03-09 | 48,300 | 48,300 | 46,850 | 47,450 | 33 | 158.17 |
| 2009-03-06 | 49,500 | 49,500 | 48,000 | 48,150 | 26 | 160.50 |
| 2009-03-05 | 48,000 | 50,000 | 48,000 | 49,500 | 69 | 165 |
| 2009-03-04 | 47,000 | 48,000 | 47,000 | 48,000 | 31 | 160 |
| 2009-03-03 | 47,050 | 47,800 | 46,800 | 47,800 | 29 | 159.33 |
| 2009-03-02 | 48,050 | 48,050 | 47,400 | 47,400 | 17 | 158 |
| 2009-02-27 | 48,250 | 48,700 | 47,500 | 47,700 | 15 | 159 |
| 2009-02-26 | 48,200 | 48,300 | 47,000 | 47,000 | 25 | 156.67 |
| 2009-02-25 | 49,150 | 49,150 | 48,100 | 48,100 | 27 | 160.33 |
| 2009-02-24 | 48,150 | 48,300 | 47,900 | 47,900 | 26 | 159.67 |
| 2009-02-23 | 48,750 | 48,750 | 48,000 | 48,200 | 41 | 160.67 |
| 2009-02-20 | 49,450 | 49,500 | 48,300 | 49,000 | 58 | 163.33 |
| 2009-02-19 | 49,700 | 49,800 | 48,800 | 49,800 | 34 | 166 |
| 2009-02-18 | 49,000 | 49,900 | 48,650 | 49,400 | 26 | 164.67 |
| 2009-02-17 | 50,700 | 50,800 | 49,000 | 49,000 | 136 | 163.33 |
| 2009-02-16 | 52,100 | 52,100 | 51,200 | 51,200 | 38 | 170.67 |
| 2009-02-13 | 53,500 | 53,700 | 52,600 | 52,900 | 31 | 176.33 |
| 2009-02-12 | 53,700 | 54,500 | 52,700 | 54,500 | 27 | 181.67 |
| 2009-02-10 | 53,400 | 53,500 | 53,000 | 53,000 | 24 | 176.67 |
| 2009-02-09 | 53,400 | 53,500 | 53,000 | 53,300 | 15 | 177.67 |
| 2009-02-06 | 52,500 | 53,300 | 52,500 | 53,300 | 25 | 177.67 |
| 2009-02-05 | 52,500 | 53,100 | 52,500 | 52,700 | 14 | 175.67 |
| 2009-02-04 | 52,100 | 53,100 | 52,000 | 52,700 | 17 | 175.67 |
| 2009-02-03 | 51,600 | 52,600 | 51,600 | 52,100 | 23 | 173.67 |
| 2009-02-02 | 52,200 | 52,200 | 51,200 | 51,500 | 47 | 171.67 |
| 2009-01-30 | 54,400 | 55,100 | 52,100 | 53,600 | 73 | 178.67 |
| 2009-01-29 | 59,000 | 59,000 | 53,800 | 55,900 | 140 | 186.33 |
| 2009-01-28 | 57,200 | 59,700 | 56,400 | 58,800 | 150 | 196 |
| 2009-01-27 | 53,000 | 56,500 | 52,500 | 56,200 | 130 | 187.33 |
| 2009-01-26 | 52,000 | 52,100 | 51,300 | 52,100 | 32 | 173.67 |
| 2009-01-23 | 50,900 | 51,300 | 50,500 | 51,000 | 51 | 170 |
| 2009-01-22 | 52,500 | 52,500 | 50,500 | 51,000 | 73 | 170 |
| 2009-01-21 | 50,700 | 51,000 | 50,200 | 51,000 | 37 | 170 |
| 2009-01-20 | 51,300 | 51,300 | 50,000 | 50,700 | 80 | 169 |
| 2009-01-19 | 51,100 | 51,600 | 50,500 | 51,400 | 23 | 171.33 |
| 2009-01-16 | 50,400 | 51,400 | 49,900 | 51,000 | 88 | 170 |
| 2009-01-15 | 52,500 | 54,300 | 50,800 | 50,900 | 104 | 169.67 |
| 2009-01-14 | 52,000 | 52,800 | 52,000 | 52,500 | 42 | 175 |
| 2009-01-13 | 55,500 | 56,200 | 52,800 | 53,000 | 96 | 176.67 |
| 2009-01-09 | 55,500 | 56,000 | 54,100 | 56,000 | 93 | 186.67 |
| 2009-01-08 | 57,300 | 57,600 | 56,000 | 56,000 | 63 | 186.67 |
| 2009-01-07 | 56,200 | 58,000 | 56,200 | 57,600 | 58 | 192 |
| 2009-01-06 | 59,900 | 59,900 | 55,600 | 57,200 | 218 | 190.67 |
| 2009-01-05 | 62,000 | 62,000 | 59,800 | 59,800 | 92 | 199.33 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
