7466 SPK(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 | 1,295 | 1,295 | 1,265 | 1,266 | 2,200 | 633 |
| 2009-12-29 | 1,275 | 1,295 | 1,244 | 1,295 | 1,200 | 647.50 |
| 2009-12-28 | 1,250 | 1,276 | 1,250 | 1,275 | 1,600 | 637.50 |
| 2009-12-25 | 1,341 | 1,341 | 1,235 | 1,236 | 5,400 | 618 |
| 2009-12-24 | 1,216 | 1,233 | 1,210 | 1,221 | 1,500 | 610.50 |
| 2009-12-22 | 1,216 | 1,216 | 1,189 | 1,190 | 3,600 | 595 |
| 2009-12-21 | 1,198 | 1,198 | 1,177 | 1,177 | 900 | 588.50 |
| 2009-12-18 | 1,188 | 1,188 | 1,155 | 1,188 | 1,400 | 594 |
| 2009-12-17 | 1,175 | 1,175 | 1,142 | 1,169 | 5,400 | 584.50 |
| 2009-12-16 | 1,187 | 1,195 | 1,187 | 1,194 | 1,600 | 597 |
| 2009-12-15 | 1,182 | 1,183 | 1,155 | 1,175 | 1,200 | 587.50 |
| 2009-12-14 | 1,209 | 1,209 | 1,155 | 1,176 | 1,800 | 588 |
| 2009-12-11 | 1,242 | 1,242 | 1,146 | 1,199 | 9,200 | 599.50 |
| 2009-12-10 | 1,100 | 1,130 | 1,100 | 1,128 | 800 | 564 |
| 2009-12-09 | 1,094 | 1,140 | 1,094 | 1,117 | 1,700 | 558.50 |
| 2009-12-08 | 1,128 | 1,128 | 1,094 | 1,094 | 1,900 | 547 |
| 2009-12-07 | 1,108 | 1,128 | 1,100 | 1,128 | 4,200 | 564 |
| 2009-12-04 | 1,120 | 1,120 | 1,106 | 1,107 | 1,000 | 553.50 |
| 2009-12-03 | 1,082 | 1,142 | 1,082 | 1,120 | 2,400 | 560 |
| 2009-12-02 | 1,086 | 1,099 | 1,077 | 1,098 | 1,600 | 549 |
| 2009-12-01 | 1,120 | 1,138 | 1,085 | 1,085 | 3,800 | 542.50 |
| 2009-11-30 | 1,069 | 1,070 | 980 | 1,070 | 5,800 | 535 |
| 2009-11-27 | 1,050 | 1,071 | 1,050 | 1,071 | 1,900 | 535.50 |
| 2009-11-26 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 532.50 |
| 2009-11-25 | 1,120 | 1,120 | 1,060 | 1,065 | 2,900 | 532.50 |
| 2009-11-24 | 1,072 | 1,074 | 1,055 | 1,060 | 2,900 | 530 |
| 2009-11-20 | 1,082 | 1,098 | 1,080 | 1,091 | 1,700 | 545.50 |
| 2009-11-19 | 1,109 | 1,122 | 1,060 | 1,122 | 2,600 | 561 |
| 2009-11-18 | 1,099 | 1,119 | 1,098 | 1,119 | 1,300 | 559.50 |
| 2009-11-17 | 1,146 | 1,146 | 1,100 | 1,119 | 2,100 | 559.50 |
| 2009-11-16 | 1,125 | 1,135 | 1,110 | 1,118 | 1,000 | 559 |
| 2009-11-13 | 1,143 | 1,143 | 1,123 | 1,125 | 1,000 | 562.50 |
| 2009-11-12 | 1,155 | 1,155 | 1,123 | 1,123 | 1,200 | 561.50 |
| 2009-11-11 | 1,160 | 1,164 | 1,129 | 1,159 | 1,100 | 579.50 |
| 2009-11-10 | 1,155 | 1,175 | 1,153 | 1,166 | 1,200 | 583 |
| 2009-11-09 | 1,122 | 1,150 | 1,122 | 1,139 | 1,000 | 569.50 |
| 2009-11-06 | 1,143 | 1,145 | 1,122 | 1,122 | 3,600 | 561 |
| 2009-11-05 | 1,141 | 1,147 | 1,135 | 1,143 | 1,700 | 571.50 |
| 2009-11-04 | 1,143 | 1,164 | 1,143 | 1,160 | 1,200 | 580 |
| 2009-11-02 | 1,150 | 1,162 | 1,133 | 1,162 | 2,600 | 581 |
| 2009-10-30 | 1,172 | 1,172 | 1,150 | 1,150 | 3,900 | 575 |
| 2009-10-29 | 1,159 | 1,175 | 1,155 | 1,155 | 2,400 | 577.50 |
| 2009-10-28 | 1,155 | 1,175 | 1,155 | 1,158 | 1,700 | 579 |
| 2009-10-27 | 1,160 | 1,183 | 1,150 | 1,151 | 6,200 | 575.50 |
| 2009-10-26 | 1,163 | 1,170 | 1,159 | 1,170 | 4,800 | 585 |
| 2009-10-23 | 1,172 | 1,183 | 1,160 | 1,161 | 5,400 | 580.50 |
| 2009-10-22 | 1,185 | 1,194 | 1,169 | 1,170 | 2,100 | 585 |
| 2009-10-21 | 1,200 | 1,200 | 1,184 | 1,184 | 2,000 | 592 |
| 2009-10-20 | 1,199 | 1,200 | 1,181 | 1,199 | 1,600 | 599.50 |
| 2009-10-19 | 1,168 | 1,199 | 1,168 | 1,199 | 1,700 | 599.50 |
| 2009-10-16 | 1,200 | 1,220 | 1,186 | 1,186 | 1,400 | 593 |
| 2009-10-15 | 1,189 | 1,210 | 1,189 | 1,210 | 1,000 | 605 |
| 2009-10-14 | 1,190 | 1,190 | 1,170 | 1,171 | 1,900 | 585.50 |
| 2009-10-13 | 1,190 | 1,200 | 1,190 | 1,200 | 1,300 | 600 |
| 2009-10-09 | 1,180 | 1,180 | 1,167 | 1,168 | 1,800 | 584 |
| 2009-10-08 | 1,192 | 1,192 | 1,166 | 1,172 | 1,800 | 586 |
| 2009-10-07 | 1,196 | 1,196 | 1,156 | 1,192 | 2,300 | 596 |
| 2009-10-06 | 1,222 | 1,222 | 1,196 | 1,196 | 700 | 598 |
| 2009-10-05 | 1,202 | 1,242 | 1,202 | 1,242 | 1,000 | 621 |
| 2009-10-02 | 1,200 | 1,225 | 1,200 | 1,222 | 2,100 | 611 |
| 2009-10-01 | 1,250 | 1,250 | 1,210 | 1,229 | 1,600 | 614.50 |
| 2009-09-30 | 1,245 | 1,245 | 1,225 | 1,245 | 1,100 | 622.50 |
| 2009-09-29 | 1,231 | 1,247 | 1,216 | 1,245 | 1,400 | 622.50 |
| 2009-09-28 | 1,226 | 1,230 | 1,204 | 1,230 | 2,500 | 615 |
| 2009-09-25 | 1,200 | 1,254 | 1,200 | 1,231 | 3,700 | 615.50 |
| 2009-09-24 | 1,250 | 1,275 | 1,246 | 1,255 | 3,600 | 627.50 |
| 2009-09-18 | 1,241 | 1,247 | 1,228 | 1,247 | 2,000 | 623.50 |
| 2009-09-17 | 1,213 | 1,239 | 1,213 | 1,239 | 4,400 | 619.50 |
| 2009-09-16 | 1,202 | 1,228 | 1,202 | 1,209 | 4,200 | 604.50 |
| 2009-09-15 | 1,202 | 1,210 | 1,200 | 1,201 | 3,000 | 600.50 |
| 2009-09-14 | 1,202 | 1,212 | 1,198 | 1,210 | 2,300 | 605 |
| 2009-09-11 | 1,225 | 1,225 | 1,202 | 1,222 | 5,700 | 611 |
| 2009-09-10 | 1,218 | 1,219 | 1,218 | 1,218 | 400 | 609 |
| 2009-09-09 | 1,219 | 1,219 | 1,200 | 1,200 | 1,200 | 600 |
| 2009-09-08 | 1,207 | 1,220 | 1,207 | 1,219 | 600 | 609.50 |
| 2009-09-07 | 1,206 | 1,207 | 1,206 | 1,206 | 900 | 603 |
| 2009-09-04 | 1,201 | 1,201 | 1,196 | 1,197 | 1,500 | 598.50 |
| 2009-09-03 | 1,219 | 1,220 | 1,200 | 1,205 | 3,600 | 602.50 |
| 2009-09-02 | 1,230 | 1,230 | 1,192 | 1,205 | 3,500 | 602.50 |
| 2009-09-01 | 1,260 | 1,260 | 1,240 | 1,250 | 2,500 | 625 |
| 2009-08-31 | 1,249 | 1,320 | 1,240 | 1,240 | 6,100 | 620 |
| 2009-08-28 | 1,241 | 1,250 | 1,239 | 1,249 | 2,300 | 624.50 |
| 2009-08-27 | 1,220 | 1,248 | 1,217 | 1,240 | 3,200 | 620 |
| 2009-08-26 | 1,214 | 1,230 | 1,214 | 1,228 | 2,100 | 614 |
| 2009-08-25 | 1,206 | 1,210 | 1,201 | 1,201 | 1,500 | 600.50 |
| 2009-08-24 | 1,201 | 1,207 | 1,196 | 1,206 | 2,200 | 603 |
| 2009-08-21 | 1,194 | 1,194 | 1,183 | 1,186 | 1,900 | 593 |
| 2009-08-20 | 1,200 | 1,212 | 1,184 | 1,193 | 1,900 | 596.50 |
| 2009-08-19 | 1,192 | 1,200 | 1,190 | 1,200 | 1,200 | 600 |
| 2009-08-18 | 1,200 | 1,200 | 1,181 | 1,199 | 700 | 599.50 |
| 2009-08-17 | 1,219 | 1,219 | 1,190 | 1,192 | 3,200 | 596 |
| 2009-08-14 | 1,208 | 1,220 | 1,208 | 1,212 | 3,100 | 606 |
| 2009-08-13 | 1,204 | 1,207 | 1,200 | 1,203 | 2,100 | 601.50 |
| 2009-08-12 | 1,205 | 1,205 | 1,185 | 1,187 | 2,400 | 593.50 |
| 2009-08-11 | 1,189 | 1,205 | 1,189 | 1,205 | 6,300 | 602.50 |
| 2009-08-10 | 1,184 | 1,194 | 1,179 | 1,190 | 3,200 | 595 |
| 2009-08-07 | 1,177 | 1,186 | 1,177 | 1,185 | 1,000 | 592.50 |
| 2009-08-06 | 1,188 | 1,189 | 1,177 | 1,187 | 700 | 593.50 |
| 2009-08-05 | 1,191 | 1,191 | 1,187 | 1,187 | 900 | 593.50 |
| 2009-08-04 | 1,190 | 1,191 | 1,184 | 1,187 | 1,100 | 593.50 |
| 2009-08-03 | 1,202 | 1,202 | 1,181 | 1,181 | 3,200 | 590.50 |
| 2009-07-31 | 1,205 | 1,205 | 1,183 | 1,184 | 1,500 | 592 |
| 2009-07-30 | 1,197 | 1,207 | 1,188 | 1,188 | 3,300 | 594 |
| 2009-07-29 | 1,179 | 1,198 | 1,177 | 1,198 | 2,900 | 599 |
| 2009-07-28 | 1,176 | 1,181 | 1,176 | 1,181 | 800 | 590.50 |
| 2009-07-27 | 1,197 | 1,197 | 1,176 | 1,190 | 3,800 | 595 |
| 2009-07-24 | 1,185 | 1,187 | 1,174 | 1,184 | 3,700 | 592 |
| 2009-07-23 | 1,192 | 1,192 | 1,170 | 1,175 | 2,000 | 587.50 |
| 2009-07-22 | 1,195 | 1,195 | 1,180 | 1,192 | 2,400 | 596 |
| 2009-07-21 | 1,190 | 1,195 | 1,189 | 1,195 | 3,300 | 597.50 |
| 2009-07-17 | 1,190 | 1,190 | 1,176 | 1,180 | 900 | 590 |
| 2009-07-16 | 1,188 | 1,188 | 1,176 | 1,176 | 2,200 | 588 |
| 2009-07-15 | 1,164 | 1,184 | 1,163 | 1,168 | 2,300 | 584 |
| 2009-07-14 | 1,170 | 1,185 | 1,169 | 1,184 | 1,300 | 592 |
| 2009-07-13 | 1,176 | 1,192 | 1,162 | 1,174 | 2,600 | 587 |
| 2009-07-10 | 1,195 | 1,195 | 1,181 | 1,181 | 1,200 | 590.50 |
| 2009-07-09 | 1,185 | 1,199 | 1,175 | 1,197 | 3,000 | 598.50 |
| 2009-07-08 | 1,186 | 1,204 | 1,182 | 1,186 | 1,800 | 593 |
| 2009-07-07 | 1,186 | 1,198 | 1,186 | 1,192 | 1,400 | 596 |
| 2009-07-06 | 1,184 | 1,209 | 1,183 | 1,183 | 3,100 | 591.50 |
| 2009-07-03 | 1,182 | 1,217 | 1,182 | 1,192 | 4,800 | 596 |
| 2009-07-02 | 1,206 | 1,227 | 1,206 | 1,216 | 3,700 | 608 |
| 2009-07-01 | 1,187 | 1,209 | 1,187 | 1,206 | 4,200 | 603 |
| 2009-06-30 | 1,178 | 1,181 | 1,178 | 1,181 | 1,700 | 590.50 |
| 2009-06-29 | 1,186 | 1,188 | 1,177 | 1,178 | 4,000 | 589 |
| 2009-06-26 | 1,153 | 1,174 | 1,153 | 1,166 | 2,700 | 583 |
| 2009-06-25 | 1,132 | 1,153 | 1,132 | 1,153 | 1,600 | 576.50 |
| 2009-06-24 | 1,152 | 1,152 | 1,131 | 1,131 | 2,600 | 565.50 |
| 2009-06-23 | 1,135 | 1,144 | 1,131 | 1,144 | 2,600 | 572 |
| 2009-06-22 | 1,125 | 1,155 | 1,125 | 1,135 | 3,400 | 567.50 |
| 2009-06-19 | 1,138 | 1,138 | 1,125 | 1,125 | 1,400 | 562.50 |
| 2009-06-18 | 1,139 | 1,139 | 1,128 | 1,134 | 900 | 567 |
| 2009-06-17 | 1,128 | 1,138 | 1,128 | 1,128 | 1,400 | 564 |
| 2009-06-16 | 1,142 | 1,150 | 1,128 | 1,130 | 3,800 | 565 |
| 2009-06-15 | 1,191 | 1,191 | 1,151 | 1,182 | 8,100 | 591 |
| 2009-06-12 | 1,168 | 1,194 | 1,168 | 1,194 | 6,300 | 597 |
| 2009-06-11 | 1,160 | 1,168 | 1,160 | 1,168 | 900 | 584 |
| 2009-06-10 | 1,160 | 1,179 | 1,152 | 1,169 | 4,000 | 584.50 |
| 2009-06-09 | 1,133 | 1,144 | 1,133 | 1,140 | 1,300 | 570 |
| 2009-06-08 | 1,127 | 1,170 | 1,127 | 1,150 | 6,000 | 575 |
| 2009-06-05 | 1,093 | 1,125 | 1,093 | 1,118 | 2,400 | 559 |
| 2009-06-04 | 1,091 | 1,109 | 1,080 | 1,107 | 2,200 | 553.50 |
| 2009-06-03 | 1,109 | 1,109 | 1,090 | 1,091 | 1,400 | 545.50 |
| 2009-06-02 | 1,085 | 1,110 | 1,085 | 1,093 | 4,400 | 546.50 |
| 2009-06-01 | 1,066 | 1,100 | 1,066 | 1,099 | 7,000 | 549.50 |
| 2009-05-29 | 1,050 | 1,060 | 1,042 | 1,051 | 1,700 | 525.50 |
| 2009-05-28 | 1,051 | 1,051 | 1,050 | 1,050 | 700 | 525 |
| 2009-05-27 | 1,052 | 1,062 | 1,050 | 1,050 | 3,200 | 525 |
| 2009-05-26 | 1,051 | 1,059 | 1,042 | 1,052 | 3,400 | 526 |
| 2009-05-25 | 1,045 | 1,051 | 1,045 | 1,051 | 500 | 525.50 |
| 2009-05-22 | 1,035 | 1,040 | 1,033 | 1,033 | 1,000 | 516.50 |
| 2009-05-21 | 1,045 | 1,045 | 1,035 | 1,035 | 1,200 | 517.50 |
| 2009-05-20 | 1,044 | 1,044 | 1,030 | 1,041 | 1,700 | 520.50 |
| 2009-05-19 | 1,046 | 1,046 | 1,033 | 1,045 | 700 | 522.50 |
| 2009-05-18 | 1,034 | 1,034 | 1,030 | 1,030 | 4,600 | 515 |
| 2009-05-15 | 1,027 | 1,030 | 1,027 | 1,028 | 500 | 514 |
| 2009-05-14 | 1,026 | 1,033 | 1,015 | 1,025 | 2,700 | 512.50 |
| 2009-05-13 | 1,021 | 1,066 | 1,021 | 1,066 | 400 | 533 |
| 2009-05-12 | 1,027 | 1,097 | 1,011 | 1,021 | 4,800 | 510.50 |
| 2009-05-11 | 1,017 | 1,026 | 1,017 | 1,026 | 400 | 513 |
| 2009-05-08 | 1,025 | 1,027 | 1,011 | 1,011 | 1,000 | 505.50 |
| 2009-05-07 | 1,025 | 1,025 | 1,011 | 1,011 | 900 | 505.50 |
| 2009-05-01 | 1,021 | 1,021 | 996 | 996 | 2,000 | 498 |
| 2009-04-30 | 1,000 | 1,021 | 1,000 | 1,004 | 1,500 | 502 |
| 2009-04-28 | 1,019 | 1,025 | 994 | 1,000 | 3,400 | 500 |
| 2009-04-27 | 1,005 | 1,021 | 1,005 | 1,007 | 700 | 503.50 |
| 2009-04-24 | 1,001 | 1,012 | 995 | 1,005 | 1,100 | 502.50 |
| 2009-04-23 | 988 | 1,000 | 988 | 994 | 4,400 | 497 |
| 2009-04-22 | 1,012 | 1,013 | 987 | 988 | 3,900 | 494 |
| 2009-04-21 | 1,028 | 1,028 | 1,005 | 1,012 | 3,200 | 506 |
| 2009-04-20 | 1,029 | 1,043 | 1,029 | 1,043 | 900 | 521.50 |
| 2009-04-17 | 1,028 | 1,038 | 1,016 | 1,028 | 2,200 | 514 |
| 2009-04-16 | 1,013 | 1,026 | 1,011 | 1,026 | 1,900 | 513 |
| 2009-04-15 | 1,025 | 1,025 | 1,012 | 1,015 | 900 | 507.50 |
| 2009-04-14 | 1,042 | 1,042 | 1,007 | 1,007 | 2,900 | 503.50 |
| 2009-04-13 | 1,063 | 1,063 | 1,062 | 1,062 | 200 | 531 |
| 2009-04-10 | 1,068 | 1,070 | 1,043 | 1,043 | 900 | 521.50 |
| 2009-04-09 | 1,039 | 1,049 | 1,033 | 1,048 | 800 | 524 |
| 2009-04-08 | 1,091 | 1,091 | 1,030 | 1,059 | 1,200 | 529.50 |
| 2009-04-07 | 1,074 | 1,075 | 1,054 | 1,074 | 1,500 | 537 |
| 2009-04-06 | 1,091 | 1,091 | 1,057 | 1,076 | 1,300 | 538 |
| 2009-04-03 | 1,070 | 1,086 | 1,050 | 1,051 | 2,300 | 525.50 |
| 2009-04-02 | 1,070 | 1,089 | 1,067 | 1,089 | 1,300 | 544.50 |
| 2009-04-01 | 1,050 | 1,050 | 1,035 | 1,050 | 1,300 | 525 |
| 2009-03-31 | 1,055 | 1,082 | 1,037 | 1,059 | 1,300 | 529.50 |
| 2009-03-30 | 1,039 | 1,075 | 1,039 | 1,075 | 1,900 | 537.50 |
| 2009-03-27 | 1,077 | 1,077 | 1,049 | 1,049 | 4,000 | 524.50 |
| 2009-03-26 | 1,112 | 1,112 | 1,070 | 1,087 | 4,900 | 543.50 |
| 2009-03-25 | 1,099 | 1,134 | 1,099 | 1,134 | 6,500 | 567 |
| 2009-03-24 | 1,060 | 1,100 | 1,057 | 1,099 | 9,000 | 549.50 |
| 2009-03-23 | 1,035 | 1,055 | 1,015 | 1,055 | 5,000 | 527.50 |
| 2009-03-19 | 1,024 | 1,024 | 993 | 993 | 900 | 496.50 |
| 2009-03-18 | 1,003 | 1,005 | 960 | 974 | 5,400 | 487 |
| 2009-03-17 | 1,000 | 1,000 | 983 | 983 | 1,600 | 491.50 |
| 2009-03-16 | 951 | 975 | 951 | 975 | 2,100 | 487.50 |
| 2009-03-13 | 938 | 957 | 938 | 945 | 9,300 | 472.50 |
| 2009-03-12 | 969 | 969 | 968 | 968 | 1,200 | 484 |
| 2009-03-11 | 946 | 959 | 939 | 959 | 2,100 | 479.50 |
| 2009-03-10 | 936 | 946 | 936 | 936 | 800 | 468 |
| 2009-03-09 | 941 | 952 | 941 | 946 | 1,500 | 473 |
| 2009-03-06 | 950 | 963 | 940 | 960 | 8,500 | 480 |
| 2009-03-05 | 959 | 959 | 941 | 952 | 6,500 | 476 |
| 2009-03-04 | 955 | 955 | 941 | 941 | 1,700 | 470.50 |
| 2009-03-03 | 960 | 965 | 956 | 963 | 1,600 | 481.50 |
| 2009-03-02 | 959 | 984 | 959 | 980 | 6,400 | 490 |
| 2009-02-27 | 1,021 | 1,021 | 1,010 | 1,019 | 1,600 | 509.50 |
| 2009-02-26 | 1,027 | 1,034 | 1,022 | 1,030 | 2,800 | 515 |
| 2009-02-25 | 1,030 | 1,030 | 1,020 | 1,027 | 1,500 | 513.50 |
| 2009-02-24 | 1,004 | 1,020 | 990 | 1,020 | 900 | 510 |
| 2009-02-23 | 1,036 | 1,036 | 1,010 | 1,024 | 800 | 512 |
| 2009-02-20 | 1,032 | 1,038 | 1,032 | 1,038 | 900 | 519 |
| 2009-02-19 | 1,039 | 1,039 | 1,014 | 1,033 | 1,400 | 516.50 |
| 2009-02-18 | 1,038 | 1,038 | 1,029 | 1,029 | 400 | 514.50 |
| 2009-02-17 | 1,040 | 1,040 | 1,039 | 1,039 | 300 | 519.50 |
| 2009-02-16 | 1,041 | 1,048 | 1,020 | 1,020 | 1,500 | 510 |
| 2009-02-13 | 1,020 | 1,024 | 972 | 1,001 | 2,200 | 500.50 |
| 2009-02-12 | 1,027 | 1,043 | 990 | 1,000 | 2,400 | 500 |
| 2009-02-10 | 1,060 | 1,060 | 1,047 | 1,047 | 600 | 523.50 |
| 2009-02-09 | 1,021 | 1,021 | 1,020 | 1,021 | 1,000 | 510.50 |
| 2009-02-06 | 1,036 | 1,036 | 1,025 | 1,026 | 500 | 513 |
| 2009-02-05 | 1,032 | 1,049 | 1,032 | 1,039 | 1,800 | 519.50 |
| 2009-02-04 | 1,014 | 1,048 | 1,012 | 1,012 | 2,400 | 506 |
| 2009-02-03 | 1,095 | 1,110 | 1,067 | 1,068 | 1,400 | 534 |
| 2009-02-02 | 1,120 | 1,120 | 1,101 | 1,115 | 1,300 | 557.50 |
| 2009-01-30 | 1,091 | 1,092 | 1,080 | 1,080 | 1,800 | 540 |
| 2009-01-29 | 1,124 | 1,130 | 1,100 | 1,130 | 2,800 | 565 |
| 2009-01-28 | 1,130 | 1,130 | 1,110 | 1,123 | 1,000 | 561.50 |
| 2009-01-27 | 1,108 | 1,150 | 1,108 | 1,116 | 1,600 | 558 |
| 2009-01-26 | 1,105 | 1,106 | 1,105 | 1,106 | 1,300 | 553 |
| 2009-01-23 | 1,052 | 1,088 | 1,052 | 1,072 | 2,000 | 536 |
| 2009-01-22 | 1,050 | 1,072 | 1,050 | 1,072 | 900 | 536 |
| 2009-01-21 | 1,058 | 1,083 | 1,058 | 1,074 | 2,600 | 537 |
| 2009-01-20 | 1,088 | 1,089 | 1,078 | 1,078 | 800 | 539 |
| 2009-01-19 | 1,126 | 1,126 | 1,087 | 1,088 | 1,500 | 544 |
| 2009-01-16 | 1,080 | 1,127 | 1,078 | 1,127 | 1,900 | 563.50 |
| 2009-01-15 | 1,100 | 1,120 | 1,080 | 1,089 | 3,000 | 544.50 |
| 2009-01-14 | 1,113 | 1,113 | 1,099 | 1,101 | 1,100 | 550.50 |
| 2009-01-13 | 1,163 | 1,163 | 1,111 | 1,111 | 2,100 | 555.50 |
| 2009-01-09 | 1,200 | 1,200 | 1,182 | 1,183 | 5,300 | 591.50 |
| 2009-01-08 | 1,207 | 1,207 | 1,181 | 1,199 | 1,500 | 599.50 |
| 2009-01-07 | 1,198 | 1,208 | 1,189 | 1,208 | 8,700 | 604 |
| 2009-01-06 | 1,199 | 1,199 | 1,178 | 1,193 | 800 | 596.50 |
| 2009-01-05 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 607.50 |
分割・併合履歴 ： [2020-03-30]1株→2株
