9613 (株)NTTデータグループ 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 | 291,400 | 293,100 | 288,400 | 289,100 | 5,571 | 578.20 |
| 2009-12-29 | 286,000 | 291,500 | 284,300 | 290,300 | 10,161 | 580.60 |
| 2009-12-28 | 284,900 | 287,900 | 283,400 | 286,500 | 6,116 | 573 |
| 2009-12-25 | 283,500 | 284,600 | 280,100 | 282,800 | 3,703 | 565.60 |
| 2009-12-24 | 277,300 | 285,600 | 276,800 | 283,600 | 9,763 | 567.20 |
| 2009-12-22 | 280,000 | 281,300 | 275,700 | 281,300 | 7,258 | 562.60 |
| 2009-12-21 | 277,900 | 279,200 | 275,000 | 278,100 | 4,062 | 556.20 |
| 2009-12-18 | 271,600 | 276,800 | 269,400 | 275,900 | 6,980 | 551.80 |
| 2009-12-17 | 275,900 | 278,900 | 274,900 | 275,300 | 5,444 | 550.60 |
| 2009-12-16 | 271,900 | 277,700 | 271,000 | 277,100 | 8,219 | 554.20 |
| 2009-12-15 | 268,600 | 271,900 | 266,200 | 271,400 | 3,208 | 542.80 |
| 2009-12-14 | 275,100 | 275,200 | 268,200 | 271,200 | 5,164 | 542.40 |
| 2009-12-11 | 270,100 | 272,400 | 265,300 | 271,100 | 28,654 | 542.20 |
| 2009-12-10 | 271,500 | 272,700 | 265,000 | 267,000 | 7,587 | 534 |
| 2009-12-09 | 270,600 | 273,800 | 270,100 | 272,500 | 3,488 | 545 |
| 2009-12-08 | 269,000 | 274,000 | 267,000 | 273,900 | 4,976 | 547.80 |
| 2009-12-07 | 270,100 | 274,200 | 270,000 | 273,700 | 5,225 | 547.40 |
| 2009-12-04 | 271,100 | 272,900 | 268,600 | 270,000 | 9,571 | 540 |
| 2009-12-03 | 270,000 | 274,000 | 268,200 | 273,900 | 11,875 | 547.80 |
| 2009-12-02 | 254,400 | 266,400 | 252,600 | 262,600 | 24,678 | 525.20 |
| 2009-12-01 | 246,900 | 251,700 | 243,300 | 250,400 | 10,967 | 500.80 |
| 2009-11-30 | 245,700 | 245,700 | 237,600 | 244,900 | 10,837 | 489.80 |
| 2009-11-27 | 244,700 | 246,600 | 242,200 | 242,500 | 13,027 | 485 |
| 2009-11-26 | 251,600 | 255,200 | 251,200 | 252,700 | 4,261 | 505.40 |
| 2009-11-25 | 257,400 | 258,700 | 254,600 | 255,600 | 4,756 | 511.20 |
| 2009-11-24 | 255,200 | 257,600 | 252,800 | 253,400 | 5,926 | 506.80 |
| 2009-11-20 | 255,000 | 260,800 | 255,000 | 257,600 | 5,872 | 515.20 |
| 2009-11-19 | 261,700 | 264,000 | 256,400 | 257,400 | 8,180 | 514.80 |
| 2009-11-18 | 255,900 | 263,400 | 255,200 | 257,700 | 7,289 | 515.40 |
| 2009-11-17 | 263,900 | 264,900 | 259,100 | 259,900 | 6,364 | 519.80 |
| 2009-11-16 | 263,100 | 267,000 | 261,200 | 265,500 | 8,540 | 531 |
| 2009-11-13 | 257,500 | 265,200 | 257,500 | 260,400 | 11,612 | 520.80 |
| 2009-11-12 | 262,000 | 262,000 | 257,800 | 258,900 | 6,723 | 517.80 |
| 2009-11-11 | 258,100 | 262,800 | 256,900 | 258,000 | 8,781 | 516 |
| 2009-11-10 | 263,100 | 264,900 | 260,400 | 262,100 | 7,112 | 524.20 |
| 2009-11-09 | 261,900 | 261,900 | 254,600 | 259,400 | 7,220 | 518.80 |
| 2009-11-06 | 261,400 | 262,900 | 258,500 | 260,100 | 7,787 | 520.20 |
| 2009-11-05 | 255,000 | 257,800 | 253,000 | 257,400 | 8,636 | 514.80 |
| 2009-11-04 | 257,500 | 258,900 | 252,500 | 258,900 | 7,856 | 517.80 |
| 2009-11-02 | 259,900 | 263,300 | 259,200 | 259,200 | 14,874 | 518.40 |
| 2009-10-30 | 267,000 | 267,500 | 261,500 | 263,900 | 7,875 | 527.80 |
| 2009-10-29 | 268,000 | 269,400 | 260,500 | 263,100 | 13,424 | 526.20 |
| 2009-10-28 | 275,900 | 277,700 | 270,900 | 271,300 | 7,976 | 542.60 |
| 2009-10-27 | 271,000 | 277,300 | 270,500 | 274,000 | 6,308 | 548 |
| 2009-10-26 | 270,300 | 274,500 | 270,000 | 272,900 | 4,295 | 545.80 |
| 2009-10-23 | 271,800 | 275,100 | 271,000 | 273,400 | 7,995 | 546.80 |
| 2009-10-22 | 277,000 | 278,600 | 270,300 | 272,900 | 9,817 | 545.80 |
| 2009-10-21 | 281,000 | 284,300 | 279,600 | 282,600 | 4,625 | 565.20 |
| 2009-10-20 | 286,500 | 286,500 | 280,700 | 283,000 | 5,610 | 566 |
| 2009-10-19 | 283,600 | 283,600 | 278,000 | 279,700 | 7,033 | 559.40 |
| 2009-10-16 | 280,000 | 284,400 | 278,500 | 281,100 | 8,520 | 562.20 |
| 2009-10-15 | 275,200 | 278,800 | 274,100 | 278,400 | 9,741 | 556.80 |
| 2009-10-14 | 270,900 | 274,800 | 268,600 | 271,200 | 8,869 | 542.40 |
| 2009-10-13 | 266,200 | 268,800 | 264,000 | 267,000 | 7,895 | 534 |
| 2009-10-09 | 267,700 | 269,600 | 263,800 | 268,800 | 15,844 | 537.60 |
| 2009-10-08 | 269,600 | 269,600 | 264,000 | 265,000 | 7,953 | 530 |
| 2009-10-07 | 268,500 | 268,500 | 264,200 | 265,600 | 10,012 | 531.20 |
| 2009-10-06 | 267,000 | 269,400 | 262,500 | 267,700 | 10,112 | 535.40 |
| 2009-10-05 | 268,000 | 272,000 | 265,600 | 266,000 | 8,575 | 532 |
| 2009-10-02 | 264,700 | 266,800 | 264,700 | 266,700 | 16,799 | 533.40 |
| 2009-10-01 | 287,700 | 287,700 | 276,300 | 276,600 | 14,981 | 553.20 |
| 2009-09-30 | 286,000 | 288,900 | 283,100 | 287,600 | 8,966 | 575.20 |
| 2009-09-29 | 297,500 | 297,500 | 290,200 | 293,900 | 7,260 | 587.80 |
| 2009-09-28 | 291,900 | 294,600 | 288,000 | 289,500 | 5,382 | 579 |
| 2009-09-25 | 296,800 | 296,900 | 288,800 | 293,600 | 7,941 | 587.20 |
| 2009-09-24 | 290,600 | 296,200 | 288,400 | 295,800 | 11,180 | 591.60 |
| 2009-09-18 | 299,000 | 302,000 | 294,600 | 294,600 | 10,893 | 589.20 |
| 2009-09-17 | 298,800 | 302,000 | 298,800 | 301,000 | 6,205 | 602 |
| 2009-09-16 | 303,000 | 305,000 | 298,400 | 299,400 | 8,215 | 598.80 |
| 2009-09-15 | 306,000 | 306,000 | 301,000 | 301,000 | 4,683 | 602 |
| 2009-09-14 | 310,000 | 314,000 | 302,000 | 304,000 | 8,110 | 608 |
| 2009-09-11 | 321,000 | 321,000 | 314,000 | 314,000 | 30,270 | 628 |
| 2009-09-10 | 312,000 | 319,000 | 310,000 | 319,000 | 7,094 | 638 |
| 2009-09-09 | 306,000 | 312,000 | 305,000 | 307,000 | 4,275 | 614 |
| 2009-09-08 | 310,000 | 310,000 | 305,000 | 308,000 | 4,202 | 616 |
| 2009-09-07 | 311,000 | 311,000 | 306,000 | 308,000 | 2,806 | 616 |
| 2009-09-04 | 308,000 | 308,000 | 303,000 | 307,000 | 4,895 | 614 |
| 2009-09-03 | 308,000 | 309,000 | 305,000 | 307,000 | 4,678 | 614 |
| 2009-09-02 | 319,000 | 320,000 | 306,000 | 306,000 | 8,813 | 612 |
| 2009-09-01 | 318,000 | 322,000 | 317,000 | 318,000 | 4,164 | 636 |
| 2009-08-31 | 319,000 | 325,000 | 316,000 | 317,000 | 7,166 | 634 |
| 2009-08-28 | 310,000 | 314,000 | 308,000 | 311,000 | 5,058 | 622 |
| 2009-08-27 | 316,000 | 317,000 | 309,000 | 310,000 | 5,584 | 620 |
| 2009-08-26 | 317,000 | 320,000 | 314,000 | 319,000 | 7,855 | 638 |
| 2009-08-25 | 317,000 | 320,000 | 313,000 | 316,000 | 8,256 | 632 |
| 2009-08-24 | 324,000 | 324,000 | 319,000 | 322,000 | 5,801 | 644 |
| 2009-08-21 | 319,000 | 320,000 | 312,000 | 318,000 | 7,713 | 636 |
| 2009-08-20 | 307,000 | 317,000 | 305,000 | 315,000 | 5,272 | 630 |
| 2009-08-19 | 309,000 | 311,000 | 303,000 | 305,000 | 5,343 | 610 |
| 2009-08-18 | 313,000 | 318,000 | 307,000 | 310,000 | 4,035 | 620 |
| 2009-08-17 | 316,000 | 317,000 | 308,000 | 308,000 | 4,285 | 616 |
| 2009-08-14 | 321,000 | 322,000 | 318,000 | 319,000 | 11,775 | 638 |
| 2009-08-13 | 322,000 | 325,000 | 315,000 | 316,000 | 6,804 | 632 |
| 2009-08-12 | 321,000 | 325,000 | 320,000 | 322,000 | 4,252 | 644 |
| 2009-08-11 | 325,000 | 329,000 | 324,000 | 326,000 | 6,059 | 652 |
| 2009-08-10 | 329,000 | 330,000 | 321,000 | 323,000 | 7,810 | 646 |
| 2009-08-07 | 324,000 | 326,000 | 320,000 | 324,000 | 6,323 | 648 |
| 2009-08-06 | 314,000 | 323,000 | 314,000 | 321,000 | 5,883 | 642 |
| 2009-08-05 | 320,000 | 322,000 | 316,000 | 316,000 | 6,811 | 632 |
| 2009-08-04 | 310,000 | 319,000 | 310,000 | 315,000 | 10,404 | 630 |
| 2009-08-03 | 313,000 | 315,000 | 312,000 | 312,000 | 3,986 | 624 |
| 2009-07-31 | 311,000 | 319,000 | 310,000 | 319,000 | 8,092 | 638 |
| 2009-07-30 | 314,000 | 316,000 | 302,000 | 306,000 | 8,847 | 612 |
| 2009-07-29 | 311,000 | 317,000 | 310,000 | 314,000 | 5,756 | 628 |
| 2009-07-28 | 312,000 | 317,000 | 311,000 | 315,000 | 8,657 | 630 |
| 2009-07-27 | 306,000 | 312,000 | 304,000 | 307,000 | 8,929 | 614 |
| 2009-07-24 | 303,000 | 304,000 | 299,000 | 304,000 | 5,667 | 608 |
| 2009-07-23 | 298,900 | 303,000 | 298,300 | 299,300 | 5,973 | 598.60 |
| 2009-07-22 | 300,000 | 303,000 | 297,000 | 298,200 | 9,739 | 596.40 |
| 2009-07-21 | 291,000 | 293,300 | 288,500 | 292,000 | 7,570 | 584 |
| 2009-07-17 | 291,500 | 291,800 | 287,300 | 290,900 | 3,881 | 581.80 |
| 2009-07-16 | 294,400 | 295,100 | 287,900 | 291,000 | 7,092 | 582 |
| 2009-07-15 | 290,000 | 294,100 | 288,100 | 292,200 | 7,059 | 584.40 |
| 2009-07-14 | 285,000 | 288,000 | 282,600 | 286,500 | 6,351 | 573 |
| 2009-07-13 | 284,500 | 290,500 | 283,900 | 284,400 | 8,221 | 568.80 |
| 2009-07-10 | 291,200 | 294,300 | 285,000 | 292,500 | 16,175 | 585 |
| 2009-07-09 | 295,200 | 298,000 | 288,900 | 291,300 | 10,611 | 582.60 |
| 2009-07-08 | 299,000 | 303,000 | 298,000 | 299,200 | 9,555 | 598.40 |
| 2009-07-07 | 305,000 | 307,000 | 302,000 | 302,000 | 8,934 | 604 |
| 2009-07-06 | 304,000 | 309,000 | 303,000 | 304,000 | 6,324 | 608 |
| 2009-07-03 | 306,000 | 309,000 | 304,000 | 308,000 | 6,644 | 616 |
| 2009-07-02 | 309,000 | 313,000 | 304,000 | 311,000 | 8,598 | 622 |
| 2009-07-01 | 302,000 | 313,000 | 302,000 | 304,000 | 11,342 | 608 |
| 2009-06-30 | 313,000 | 316,000 | 312,000 | 312,000 | 6,339 | 624 |
| 2009-06-29 | 307,000 | 312,000 | 306,000 | 306,000 | 7,166 | 612 |
| 2009-06-26 | 306,000 | 306,000 | 298,000 | 302,000 | 14,798 | 604 |
| 2009-06-25 | 299,000 | 308,000 | 299,000 | 306,000 | 7,958 | 612 |
| 2009-06-24 | 308,000 | 309,000 | 302,000 | 303,000 | 8,482 | 606 |
| 2009-06-23 | 314,000 | 314,000 | 309,000 | 313,000 | 12,660 | 626 |
| 2009-06-22 | 307,000 | 315,000 | 307,000 | 314,000 | 4,193 | 628 |
| 2009-06-19 | 306,000 | 309,000 | 303,000 | 309,000 | 7,862 | 618 |
| 2009-06-18 | 305,000 | 307,000 | 302,000 | 306,000 | 5,771 | 612 |
| 2009-06-17 | 308,000 | 312,000 | 301,000 | 310,000 | 6,665 | 620 |
| 2009-06-16 | 305,000 | 313,000 | 301,000 | 308,000 | 7,434 | 616 |
| 2009-06-15 | 312,000 | 316,000 | 304,000 | 309,000 | 12,653 | 618 |
| 2009-06-12 | 314,000 | 323,000 | 311,000 | 317,000 | 38,183 | 634 |
| 2009-06-11 | 300,000 | 309,000 | 299,400 | 307,000 | 15,134 | 614 |
| 2009-06-10 | 288,100 | 299,800 | 288,000 | 298,500 | 10,922 | 597 |
| 2009-06-09 | 286,400 | 291,100 | 285,300 | 290,200 | 8,047 | 580.40 |
| 2009-06-08 | 282,500 | 287,500 | 282,500 | 285,400 | 4,898 | 570.80 |
| 2009-06-05 | 287,000 | 287,500 | 285,000 | 285,800 | 6,701 | 571.60 |
| 2009-06-04 | 279,000 | 282,500 | 278,000 | 280,800 | 7,623 | 561.60 |
| 2009-06-03 | 290,500 | 290,500 | 284,700 | 286,100 | 6,144 | 572.20 |
| 2009-06-02 | 292,300 | 292,300 | 286,500 | 287,300 | 6,630 | 574.60 |
| 2009-06-01 | 285,000 | 293,400 | 282,000 | 288,300 | 11,182 | 576.60 |
| 2009-05-29 | 281,000 | 285,000 | 278,600 | 283,200 | 16,253 | 566.40 |
| 2009-05-28 | 272,500 | 274,700 | 270,600 | 270,800 | 7,025 | 541.60 |
| 2009-05-27 | 267,000 | 273,500 | 266,800 | 272,600 | 10,625 | 545.20 |
| 2009-05-26 | 267,000 | 268,800 | 262,500 | 265,200 | 6,087 | 530.40 |
| 2009-05-25 | 262,100 | 269,400 | 262,100 | 267,600 | 8,910 | 535.20 |
| 2009-05-22 | 263,000 | 265,900 | 261,100 | 264,700 | 6,692 | 529.40 |
| 2009-05-21 | 264,100 | 264,100 | 261,200 | 262,900 | 8,632 | 525.80 |
| 2009-05-20 | 272,800 | 273,000 | 264,300 | 265,700 | 12,074 | 531.40 |
| 2009-05-19 | 265,000 | 270,700 | 261,300 | 268,800 | 12,808 | 537.60 |
| 2009-05-18 | 258,000 | 260,300 | 256,100 | 259,900 | 9,895 | 519.80 |
| 2009-05-15 | 259,000 | 262,800 | 259,000 | 262,000 | 11,706 | 524 |
| 2009-05-14 | 262,900 | 264,700 | 258,000 | 263,000 | 14,915 | 526 |
| 2009-05-13 | 260,000 | 269,100 | 259,300 | 266,900 | 11,913 | 533.80 |
| 2009-05-12 | 264,000 | 268,000 | 263,500 | 265,600 | 7,618 | 531.20 |
| 2009-05-11 | 265,000 | 270,000 | 262,500 | 268,000 | 14,217 | 536 |
| 2009-05-08 | 271,000 | 273,500 | 268,700 | 270,200 | 10,617 | 540.40 |
| 2009-05-07 | 270,000 | 272,000 | 266,600 | 269,000 | 8,197 | 538 |
| 2009-05-01 | 258,100 | 265,000 | 258,100 | 263,900 | 5,482 | 527.80 |
| 2009-04-30 | 258,800 | 263,500 | 257,300 | 258,200 | 7,302 | 516.40 |
| 2009-04-28 | 253,500 | 259,300 | 253,500 | 253,600 | 6,699 | 507.20 |
| 2009-04-27 | 261,800 | 263,500 | 256,500 | 259,000 | 5,741 | 518 |
| 2009-04-24 | 254,900 | 258,900 | 253,400 | 257,800 | 8,215 | 515.60 |
| 2009-04-23 | 252,500 | 258,200 | 250,600 | 258,100 | 11,297 | 516.20 |
| 2009-04-22 | 262,700 | 262,900 | 253,900 | 256,500 | 10,035 | 513 |
| 2009-04-21 | 260,500 | 263,900 | 257,300 | 259,100 | 8,951 | 518.20 |
| 2009-04-20 | 262,800 | 267,000 | 259,200 | 264,600 | 7,904 | 529.20 |
| 2009-04-17 | 261,000 | 263,000 | 258,100 | 262,500 | 14,868 | 525 |
| 2009-04-16 | 257,700 | 261,700 | 250,200 | 253,000 | 11,183 | 506 |
| 2009-04-15 | 257,000 | 258,800 | 253,100 | 253,700 | 7,907 | 507.40 |
| 2009-04-14 | 256,200 | 259,600 | 252,900 | 257,500 | 10,676 | 515 |
| 2009-04-13 | 262,400 | 264,500 | 257,600 | 258,700 | 5,944 | 517.40 |
| 2009-04-10 | 270,000 | 270,000 | 263,100 | 265,700 | 13,209 | 531.40 |
| 2009-04-09 | 257,100 | 262,800 | 257,100 | 261,500 | 14,783 | 523 |
| 2009-04-08 | 258,400 | 260,000 | 253,300 | 257,100 | 16,363 | 514.20 |
| 2009-04-07 | 275,800 | 276,900 | 263,900 | 266,400 | 21,686 | 532.80 |
| 2009-04-06 | 283,000 | 283,200 | 277,700 | 281,000 | 11,202 | 562 |
| 2009-04-03 | 280,700 | 280,900 | 272,500 | 276,300 | 11,804 | 552.60 |
| 2009-04-02 | 278,000 | 281,300 | 270,600 | 280,800 | 11,176 | 561.60 |
| 2009-04-01 | 269,800 | 277,000 | 260,400 | 277,000 | 11,098 | 554 |
| 2009-03-31 | 270,000 | 278,300 | 265,700 | 267,200 | 10,211 | 534.40 |
| 2009-03-30 | 282,400 | 283,800 | 270,900 | 270,900 | 9,651 | 541.80 |
| 2009-03-27 | 281,600 | 285,100 | 275,400 | 279,200 | 7,772 | 558.40 |
| 2009-03-26 | 272,200 | 282,500 | 266,000 | 281,500 | 12,603 | 563 |
| 2009-03-25 | 272,200 | 277,400 | 264,900 | 275,200 | 14,245 | 550.40 |
| 2009-03-24 | 265,000 | 268,300 | 259,100 | 268,300 | 16,844 | 536.60 |
| 2009-03-23 | 250,000 | 258,600 | 249,100 | 257,800 | 12,386 | 515.60 |
| 2009-03-19 | 265,000 | 265,400 | 257,700 | 260,000 | 6,926 | 520 |
| 2009-03-18 | 254,900 | 261,800 | 249,500 | 261,000 | 8,943 | 522 |
| 2009-03-17 | 249,000 | 254,900 | 247,200 | 254,800 | 7,278 | 509.60 |
| 2009-03-16 | 250,000 | 254,800 | 248,500 | 248,500 | 9,370 | 497 |
| 2009-03-13 | 244,900 | 249,700 | 240,700 | 243,800 | 37,849 | 487.60 |
| 2009-03-12 | 224,300 | 231,400 | 224,300 | 227,700 | 9,590 | 455.40 |
| 2009-03-11 | 228,000 | 231,600 | 225,600 | 228,300 | 15,025 | 456.60 |
| 2009-03-10 | 225,000 | 230,000 | 222,700 | 225,200 | 11,622 | 450.40 |
| 2009-03-09 | 237,500 | 241,900 | 227,100 | 227,100 | 15,523 | 454.20 |
| 2009-03-06 | 231,000 | 236,200 | 223,700 | 233,500 | 14,482 | 467 |
| 2009-03-05 | 227,800 | 236,900 | 227,100 | 231,600 | 9,571 | 463.20 |
| 2009-03-04 | 221,800 | 228,600 | 221,600 | 227,000 | 10,494 | 454 |
| 2009-03-03 | 229,100 | 229,500 | 221,900 | 225,700 | 11,187 | 451.40 |
| 2009-03-02 | 233,600 | 237,600 | 230,700 | 233,100 | 11,722 | 466.20 |
| 2009-02-27 | 241,000 | 246,800 | 238,000 | 245,600 | 15,495 | 491.20 |
| 2009-02-26 | 230,000 | 240,100 | 229,000 | 235,700 | 12,460 | 471.40 |
| 2009-02-25 | 226,700 | 229,900 | 224,400 | 229,400 | 10,947 | 458.80 |
| 2009-02-24 | 230,000 | 230,000 | 221,100 | 226,300 | 11,934 | 452.60 |
| 2009-02-23 | 224,100 | 230,600 | 223,200 | 230,300 | 12,559 | 460.60 |
| 2009-02-20 | 238,000 | 241,300 | 231,100 | 232,100 | 8,697 | 464.20 |
| 2009-02-19 | 244,000 | 247,800 | 239,000 | 240,200 | 9,303 | 480.40 |
| 2009-02-18 | 255,100 | 255,400 | 244,000 | 244,300 | 10,392 | 488.60 |
| 2009-02-17 | 244,100 | 252,800 | 244,000 | 251,100 | 9,940 | 502.20 |
| 2009-02-16 | 248,300 | 249,900 | 245,300 | 247,100 | 7,714 | 494.20 |
| 2009-02-13 | 251,800 | 256,900 | 245,000 | 251,000 | 13,671 | 502 |
| 2009-02-12 | 247,600 | 249,700 | 244,100 | 247,800 | 12,874 | 495.60 |
| 2009-02-10 | 263,000 | 264,100 | 250,700 | 251,600 | 13,703 | 503.20 |
| 2009-02-09 | 272,000 | 276,900 | 258,800 | 259,000 | 13,633 | 518 |
| 2009-02-06 | 264,900 | 272,900 | 263,500 | 272,000 | 12,699 | 544 |
| 2009-02-05 | 265,000 | 265,000 | 259,300 | 260,900 | 14,959 | 521.80 |
| 2009-02-04 | 274,200 | 274,300 | 256,900 | 268,200 | 16,083 | 536.40 |
| 2009-02-03 | 280,000 | 285,000 | 273,200 | 273,600 | 11,045 | 547.20 |
| 2009-02-02 | 279,700 | 290,000 | 278,200 | 282,000 | 11,397 | 564 |
| 2009-01-30 | 288,600 | 291,700 | 278,100 | 291,700 | 14,616 | 583.40 |
| 2009-01-29 | 279,100 | 288,600 | 276,700 | 288,600 | 22,336 | 577.20 |
| 2009-01-28 | 274,900 | 275,800 | 267,200 | 275,100 | 9,820 | 550.20 |
| 2009-01-27 | 271,700 | 274,000 | 265,300 | 272,300 | 16,996 | 544.60 |
| 2009-01-26 | 270,000 | 271,000 | 263,900 | 267,000 | 14,987 | 534 |
| 2009-01-23 | 282,000 | 282,000 | 271,500 | 271,500 | 21,676 | 543 |
| 2009-01-22 | 288,800 | 298,000 | 285,400 | 298,000 | 17,831 | 596 |
| 2009-01-21 | 282,000 | 286,800 | 276,600 | 278,400 | 22,009 | 556.80 |
| 2009-01-20 | 299,200 | 300,000 | 291,000 | 293,000 | 13,585 | 586 |
| 2009-01-19 | 298,600 | 306,000 | 298,500 | 302,000 | 11,587 | 604 |
| 2009-01-16 | 305,000 | 306,000 | 291,800 | 294,600 | 24,989 | 589.20 |
| 2009-01-15 | 309,000 | 313,000 | 301,000 | 306,000 | 15,373 | 612 |
| 2009-01-14 | 320,000 | 330,000 | 318,000 | 325,000 | 8,482 | 650 |
| 2009-01-13 | 318,000 | 320,000 | 314,000 | 316,000 | 8,641 | 632 |
| 2009-01-09 | 338,000 | 341,000 | 329,000 | 331,000 | 11,069 | 662 |
| 2009-01-08 | 335,000 | 346,000 | 331,000 | 337,000 | 9,350 | 674 |
| 2009-01-07 | 362,000 | 362,000 | 343,000 | 345,000 | 9,669 | 690 |
| 2009-01-06 | 365,000 | 367,000 | 359,000 | 361,000 | 6,111 | 722 |
| 2009-01-05 | 363,000 | 364,000 | 359,000 | 361,000 | 2,448 | 722 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
