1414 ショーボンドホールディングス(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 | 1,556 | 1,556 | 1,533 | 1,537 | 37,600 | 768.50 |
| 2009-12-29 | 1,550 | 1,560 | 1,535 | 1,555 | 53,600 | 777.50 |
| 2009-12-28 | 1,566 | 1,573 | 1,550 | 1,558 | 40,200 | 779 |
| 2009-12-25 | 1,571 | 1,577 | 1,556 | 1,566 | 70,400 | 783 |
| 2009-12-24 | 1,542 | 1,575 | 1,541 | 1,569 | 102,500 | 784.50 |
| 2009-12-22 | 1,538 | 1,553 | 1,534 | 1,545 | 85,500 | 772.50 |
| 2009-12-21 | 1,537 | 1,546 | 1,529 | 1,540 | 86,600 | 770 |
| 2009-12-18 | 1,525 | 1,537 | 1,524 | 1,530 | 58,900 | 765 |
| 2009-12-17 | 1,542 | 1,563 | 1,534 | 1,537 | 92,000 | 768.50 |
| 2009-12-16 | 1,553 | 1,580 | 1,539 | 1,548 | 72,600 | 774 |
| 2009-12-15 | 1,527 | 1,555 | 1,527 | 1,539 | 58,600 | 769.50 |
| 2009-12-14 | 1,554 | 1,554 | 1,526 | 1,540 | 102,200 | 770 |
| 2009-12-11 | 1,540 | 1,555 | 1,534 | 1,547 | 106,700 | 773.50 |
| 2009-12-10 | 1,580 | 1,587 | 1,546 | 1,546 | 134,800 | 773 |
| 2009-12-09 | 1,585 | 1,601 | 1,574 | 1,578 | 104,800 | 789 |
| 2009-12-08 | 1,601 | 1,614 | 1,583 | 1,590 | 133,200 | 795 |
| 2009-12-07 | 1,604 | 1,626 | 1,601 | 1,618 | 93,900 | 809 |
| 2009-12-04 | 1,624 | 1,627 | 1,587 | 1,598 | 151,800 | 799 |
| 2009-12-03 | 1,646 | 1,660 | 1,637 | 1,644 | 166,100 | 822 |
| 2009-12-02 | 1,656 | 1,656 | 1,624 | 1,636 | 101,700 | 818 |
| 2009-12-01 | 1,604 | 1,658 | 1,602 | 1,658 | 124,200 | 829 |
| 2009-11-30 | 1,556 | 1,603 | 1,556 | 1,603 | 140,700 | 801.50 |
| 2009-11-27 | 1,589 | 1,619 | 1,567 | 1,570 | 139,900 | 785 |
| 2009-11-26 | 1,526 | 1,628 | 1,520 | 1,619 | 299,700 | 809.50 |
| 2009-11-25 | 1,485 | 1,516 | 1,464 | 1,509 | 200,500 | 754.50 |
| 2009-11-24 | 1,511 | 1,545 | 1,471 | 1,484 | 121,900 | 742 |
| 2009-11-20 | 1,483 | 1,520 | 1,483 | 1,507 | 119,900 | 753.50 |
| 2009-11-19 | 1,481 | 1,523 | 1,475 | 1,497 | 121,400 | 748.50 |
| 2009-11-18 | 1,504 | 1,509 | 1,481 | 1,497 | 240,900 | 748.50 |
| 2009-11-17 | 1,547 | 1,548 | 1,505 | 1,514 | 93,400 | 757 |
| 2009-11-16 | 1,564 | 1,565 | 1,521 | 1,532 | 87,600 | 766 |
| 2009-11-13 | 1,556 | 1,556 | 1,521 | 1,537 | 170,400 | 768.50 |
| 2009-11-12 | 1,589 | 1,589 | 1,563 | 1,564 | 104,000 | 782 |
| 2009-11-11 | 1,638 | 1,638 | 1,561 | 1,573 | 369,700 | 786.50 |
| 2009-11-10 | 1,685 | 1,687 | 1,642 | 1,646 | 463,300 | 823 |
| 2009-11-09 | 1,617 | 1,637 | 1,609 | 1,625 | 128,500 | 812.50 |
| 2009-11-06 | 1,625 | 1,639 | 1,607 | 1,610 | 121,200 | 805 |
| 2009-11-05 | 1,624 | 1,640 | 1,606 | 1,624 | 182,800 | 812 |
| 2009-11-04 | 1,600 | 1,610 | 1,585 | 1,594 | 165,800 | 797 |
| 2009-11-02 | 1,559 | 1,598 | 1,555 | 1,598 | 163,300 | 799 |
| 2009-10-30 | 1,574 | 1,595 | 1,565 | 1,589 | 110,200 | 794.50 |
| 2009-10-29 | 1,569 | 1,577 | 1,535 | 1,553 | 187,700 | 776.50 |
| 2009-10-28 | 1,603 | 1,625 | 1,586 | 1,593 | 162,900 | 796.50 |
| 2009-10-27 | 1,622 | 1,623 | 1,600 | 1,610 | 207,000 | 805 |
| 2009-10-26 | 1,656 | 1,656 | 1,625 | 1,630 | 120,500 | 815 |
| 2009-10-23 | 1,657 | 1,668 | 1,640 | 1,650 | 168,400 | 825 |
| 2009-10-22 | 1,661 | 1,667 | 1,643 | 1,656 | 226,700 | 828 |
| 2009-10-21 | 1,613 | 1,666 | 1,613 | 1,661 | 187,300 | 830.50 |
| 2009-10-20 | 1,619 | 1,630 | 1,610 | 1,620 | 92,400 | 810 |
| 2009-10-19 | 1,618 | 1,630 | 1,600 | 1,628 | 129,300 | 814 |
| 2009-10-16 | 1,635 | 1,636 | 1,611 | 1,617 | 124,100 | 808.50 |
| 2009-10-15 | 1,628 | 1,654 | 1,612 | 1,632 | 102,900 | 816 |
| 2009-10-14 | 1,610 | 1,637 | 1,600 | 1,629 | 157,900 | 814.50 |
| 2009-10-13 | 1,641 | 1,650 | 1,600 | 1,609 | 138,600 | 804.50 |
| 2009-10-09 | 1,670 | 1,670 | 1,626 | 1,648 | 92,200 | 824 |
| 2009-10-08 | 1,678 | 1,678 | 1,642 | 1,646 | 124,400 | 823 |
| 2009-10-07 | 1,650 | 1,668 | 1,619 | 1,650 | 97,000 | 825 |
| 2009-10-06 | 1,624 | 1,653 | 1,615 | 1,641 | 121,700 | 820.50 |
| 2009-10-05 | 1,681 | 1,681 | 1,631 | 1,647 | 112,600 | 823.50 |
| 2009-10-02 | 1,674 | 1,685 | 1,658 | 1,685 | 110,800 | 842.50 |
| 2009-10-01 | 1,726 | 1,743 | 1,701 | 1,704 | 171,800 | 852 |
| 2009-09-30 | 1,723 | 1,757 | 1,720 | 1,755 | 85,700 | 877.50 |
| 2009-09-29 | 1,753 | 1,754 | 1,719 | 1,736 | 102,200 | 868 |
| 2009-09-28 | 1,779 | 1,779 | 1,751 | 1,753 | 104,100 | 876.50 |
| 2009-09-25 | 1,785 | 1,785 | 1,752 | 1,773 | 116,100 | 886.50 |
| 2009-09-24 | 1,777 | 1,786 | 1,771 | 1,786 | 127,200 | 893 |
| 2009-09-18 | 1,755 | 1,781 | 1,755 | 1,777 | 124,200 | 888.50 |
| 2009-09-17 | 1,765 | 1,780 | 1,753 | 1,764 | 96,000 | 882 |
| 2009-09-16 | 1,775 | 1,786 | 1,764 | 1,764 | 123,100 | 882 |
| 2009-09-15 | 1,756 | 1,776 | 1,754 | 1,761 | 69,700 | 880.50 |
| 2009-09-14 | 1,773 | 1,773 | 1,740 | 1,751 | 96,500 | 875.50 |
| 2009-09-11 | 1,771 | 1,798 | 1,762 | 1,775 | 135,000 | 887.50 |
| 2009-09-10 | 1,773 | 1,786 | 1,759 | 1,779 | 121,700 | 889.50 |
| 2009-09-09 | 1,733 | 1,765 | 1,732 | 1,753 | 105,500 | 876.50 |
| 2009-09-08 | 1,731 | 1,740 | 1,711 | 1,724 | 231,800 | 862 |
| 2009-09-07 | 1,762 | 1,776 | 1,726 | 1,734 | 284,800 | 867 |
| 2009-09-04 | 1,777 | 1,783 | 1,757 | 1,761 | 209,100 | 880.50 |
| 2009-09-03 | 1,793 | 1,803 | 1,786 | 1,786 | 105,200 | 893 |
| 2009-09-02 | 1,814 | 1,814 | 1,793 | 1,803 | 148,500 | 901.50 |
| 2009-09-01 | 1,801 | 1,821 | 1,800 | 1,814 | 68,200 | 907 |
| 2009-08-31 | 1,818 | 1,824 | 1,797 | 1,802 | 101,900 | 901 |
| 2009-08-28 | 1,801 | 1,818 | 1,789 | 1,804 | 193,800 | 902 |
| 2009-08-27 | 1,822 | 1,840 | 1,795 | 1,810 | 212,200 | 905 |
| 2009-08-26 | 1,847 | 1,862 | 1,828 | 1,847 | 115,400 | 923.50 |
| 2009-08-25 | 1,891 | 1,907 | 1,836 | 1,847 | 236,700 | 923.50 |
| 2009-08-24 | 1,899 | 1,913 | 1,897 | 1,907 | 115,500 | 953.50 |
| 2009-08-21 | 1,892 | 1,906 | 1,875 | 1,897 | 193,900 | 948.50 |
| 2009-08-20 | 1,879 | 1,906 | 1,873 | 1,891 | 109,500 | 945.50 |
| 2009-08-19 | 1,910 | 1,911 | 1,886 | 1,888 | 162,400 | 944 |
| 2009-08-18 | 1,898 | 1,916 | 1,894 | 1,906 | 187,100 | 953 |
| 2009-08-17 | 1,900 | 1,900 | 1,857 | 1,891 | 183,100 | 945.50 |
| 2009-08-14 | 1,915 | 1,917 | 1,892 | 1,903 | 79,200 | 951.50 |
| 2009-08-13 | 1,911 | 1,920 | 1,902 | 1,911 | 120,700 | 955.50 |
| 2009-08-12 | 1,890 | 1,911 | 1,880 | 1,881 | 113,100 | 940.50 |
| 2009-08-11 | 1,845 | 1,938 | 1,840 | 1,928 | 477,200 | 964 |
| 2009-08-10 | 1,835 | 1,840 | 1,816 | 1,822 | 142,100 | 911 |
| 2009-08-07 | 1,842 | 1,842 | 1,807 | 1,818 | 138,300 | 909 |
| 2009-08-06 | 1,835 | 1,840 | 1,819 | 1,827 | 287,400 | 913.50 |
| 2009-08-05 | 1,817 | 1,819 | 1,775 | 1,794 | 155,700 | 897 |
| 2009-08-04 | 1,794 | 1,820 | 1,793 | 1,811 | 235,200 | 905.50 |
| 2009-08-03 | 1,794 | 1,794 | 1,766 | 1,793 | 146,000 | 896.50 |
| 2009-07-31 | 1,757 | 1,795 | 1,756 | 1,790 | 269,300 | 895 |
| 2009-07-30 | 1,767 | 1,767 | 1,741 | 1,747 | 186,000 | 873.50 |
| 2009-07-29 | 1,763 | 1,768 | 1,731 | 1,737 | 352,600 | 868.50 |
| 2009-07-28 | 1,763 | 1,793 | 1,760 | 1,793 | 323,000 | 896.50 |
| 2009-07-27 | 1,737 | 1,740 | 1,701 | 1,712 | 228,300 | 856 |
| 2009-07-24 | 1,735 | 1,747 | 1,726 | 1,740 | 150,700 | 870 |
| 2009-07-23 | 1,734 | 1,748 | 1,720 | 1,726 | 119,400 | 863 |
| 2009-07-22 | 1,762 | 1,762 | 1,718 | 1,725 | 236,100 | 862.50 |
| 2009-07-21 | 1,752 | 1,758 | 1,720 | 1,737 | 187,800 | 868.50 |
| 2009-07-17 | 1,770 | 1,785 | 1,750 | 1,751 | 73,300 | 875.50 |
| 2009-07-16 | 1,780 | 1,802 | 1,760 | 1,771 | 93,600 | 885.50 |
| 2009-07-15 | 1,784 | 1,784 | 1,749 | 1,754 | 108,800 | 877 |
| 2009-07-14 | 1,840 | 1,840 | 1,761 | 1,785 | 132,500 | 892.50 |
| 2009-07-13 | 1,845 | 1,857 | 1,806 | 1,810 | 206,000 | 905 |
| 2009-07-10 | 1,850 | 1,850 | 1,821 | 1,829 | 147,300 | 914.50 |
| 2009-07-09 | 1,827 | 1,853 | 1,811 | 1,845 | 229,300 | 922.50 |
| 2009-07-08 | 1,800 | 1,809 | 1,790 | 1,803 | 159,100 | 901.50 |
| 2009-07-07 | 1,815 | 1,821 | 1,807 | 1,814 | 93,200 | 907 |
| 2009-07-06 | 1,830 | 1,830 | 1,810 | 1,815 | 97,000 | 907.50 |
| 2009-07-03 | 1,830 | 1,840 | 1,813 | 1,834 | 100,000 | 917 |
| 2009-07-02 | 1,859 | 1,859 | 1,834 | 1,839 | 108,000 | 919.50 |
| 2009-07-01 | 1,824 | 1,860 | 1,821 | 1,853 | 144,900 | 926.50 |
| 2009-06-30 | 1,846 | 1,848 | 1,821 | 1,831 | 51,300 | 915.50 |
| 2009-06-29 | 1,855 | 1,859 | 1,825 | 1,846 | 91,100 | 923 |
| 2009-06-26 | 1,833 | 1,844 | 1,813 | 1,843 | 114,000 | 921.50 |
| 2009-06-25 | 1,813 | 1,833 | 1,796 | 1,828 | 118,100 | 914 |
| 2009-06-24 | 1,814 | 1,814 | 1,801 | 1,802 | 90,500 | 901 |
| 2009-06-23 | 1,820 | 1,820 | 1,802 | 1,810 | 121,700 | 905 |
| 2009-06-22 | 1,803 | 1,824 | 1,803 | 1,814 | 115,800 | 907 |
| 2009-06-19 | 1,834 | 1,834 | 1,803 | 1,818 | 110,200 | 909 |
| 2009-06-18 | 1,820 | 1,836 | 1,806 | 1,836 | 104,500 | 918 |
| 2009-06-17 | 1,809 | 1,824 | 1,794 | 1,818 | 75,800 | 909 |
| 2009-06-16 | 1,838 | 1,838 | 1,790 | 1,798 | 90,000 | 899 |
| 2009-06-15 | 1,807 | 1,834 | 1,801 | 1,834 | 108,900 | 917 |
| 2009-06-12 | 1,811 | 1,826 | 1,805 | 1,817 | 107,200 | 908.50 |
| 2009-06-11 | 1,839 | 1,839 | 1,812 | 1,830 | 67,400 | 915 |
| 2009-06-10 | 1,835 | 1,835 | 1,821 | 1,833 | 94,800 | 916.50 |
| 2009-06-09 | 1,814 | 1,840 | 1,812 | 1,821 | 61,800 | 910.50 |
| 2009-06-08 | 1,832 | 1,835 | 1,818 | 1,820 | 64,700 | 910 |
| 2009-06-05 | 1,842 | 1,843 | 1,806 | 1,824 | 116,100 | 912 |
| 2009-06-04 | 1,784 | 1,829 | 1,784 | 1,829 | 167,600 | 914.50 |
| 2009-06-03 | 1,785 | 1,787 | 1,768 | 1,780 | 116,000 | 890 |
| 2009-06-02 | 1,781 | 1,790 | 1,760 | 1,775 | 224,300 | 887.50 |
| 2009-06-01 | 1,775 | 1,784 | 1,765 | 1,775 | 91,900 | 887.50 |
| 2009-05-29 | 1,798 | 1,800 | 1,767 | 1,783 | 109,300 | 891.50 |
| 2009-05-28 | 1,760 | 1,799 | 1,760 | 1,785 | 117,700 | 892.50 |
| 2009-05-27 | 1,806 | 1,810 | 1,780 | 1,790 | 125,700 | 895 |
| 2009-05-26 | 1,763 | 1,809 | 1,751 | 1,804 | 204,000 | 902 |
| 2009-05-25 | 1,762 | 1,766 | 1,749 | 1,754 | 72,300 | 877 |
| 2009-05-22 | 1,750 | 1,762 | 1,733 | 1,753 | 131,000 | 876.50 |
| 2009-05-21 | 1,750 | 1,784 | 1,736 | 1,776 | 120,100 | 888 |
| 2009-05-20 | 1,775 | 1,789 | 1,756 | 1,780 | 147,500 | 890 |
| 2009-05-19 | 1,803 | 1,818 | 1,726 | 1,745 | 289,900 | 872.50 |
| 2009-05-18 | 1,780 | 1,808 | 1,780 | 1,785 | 67,200 | 892.50 |
| 2009-05-15 | 1,834 | 1,834 | 1,792 | 1,813 | 99,700 | 906.50 |
| 2009-05-14 | 1,830 | 1,830 | 1,782 | 1,784 | 123,800 | 892 |
| 2009-05-13 | 1,800 | 1,884 | 1,785 | 1,835 | 186,100 | 917.50 |
| 2009-05-12 | 1,750 | 1,790 | 1,749 | 1,775 | 202,100 | 887.50 |
| 2009-05-11 | 1,756 | 1,770 | 1,699 | 1,703 | 234,000 | 851.50 |
| 2009-05-08 | 1,744 | 1,770 | 1,744 | 1,770 | 62,100 | 885 |
| 2009-05-07 | 1,799 | 1,799 | 1,736 | 1,761 | 132,300 | 880.50 |
| 2009-05-01 | 1,765 | 1,769 | 1,728 | 1,739 | 96,100 | 869.50 |
| 2009-04-30 | 1,770 | 1,788 | 1,756 | 1,767 | 83,300 | 883.50 |
| 2009-04-28 | 1,740 | 1,773 | 1,714 | 1,722 | 144,500 | 861 |
| 2009-04-27 | 1,800 | 1,805 | 1,727 | 1,738 | 147,200 | 869 |
| 2009-04-24 | 1,837 | 1,837 | 1,801 | 1,805 | 117,700 | 902.50 |
| 2009-04-23 | 1,838 | 1,838 | 1,811 | 1,824 | 147,600 | 912 |
| 2009-04-22 | 1,872 | 1,875 | 1,825 | 1,837 | 101,200 | 918.50 |
| 2009-04-21 | 1,835 | 1,868 | 1,805 | 1,853 | 96,400 | 926.50 |
| 2009-04-20 | 1,844 | 1,849 | 1,811 | 1,825 | 125,000 | 912.50 |
| 2009-04-17 | 1,846 | 1,876 | 1,846 | 1,855 | 95,400 | 927.50 |
| 2009-04-16 | 1,886 | 1,895 | 1,840 | 1,854 | 149,900 | 927 |
| 2009-04-15 | 1,893 | 1,903 | 1,875 | 1,900 | 75,200 | 950 |
| 2009-04-14 | 1,949 | 1,949 | 1,897 | 1,903 | 64,700 | 951.50 |
| 2009-04-13 | 1,959 | 1,972 | 1,920 | 1,921 | 110,700 | 960.50 |
| 2009-04-10 | 1,939 | 1,948 | 1,905 | 1,946 | 124,800 | 973 |
| 2009-04-09 | 1,939 | 1,941 | 1,893 | 1,909 | 253,600 | 954.50 |
| 2009-04-08 | 1,878 | 1,928 | 1,869 | 1,927 | 237,900 | 963.50 |
| 2009-04-07 | 1,870 | 1,875 | 1,830 | 1,868 | 89,700 | 934 |
| 2009-04-06 | 1,860 | 1,873 | 1,824 | 1,830 | 82,100 | 915 |
| 2009-04-03 | 1,888 | 1,898 | 1,840 | 1,844 | 101,500 | 922 |
| 2009-04-02 | 1,845 | 1,900 | 1,835 | 1,871 | 139,800 | 935.50 |
| 2009-04-01 | 1,821 | 1,869 | 1,821 | 1,845 | 150,100 | 922.50 |
| 2009-03-31 | 1,822 | 1,849 | 1,815 | 1,832 | 88,600 | 916 |
| 2009-03-30 | 1,822 | 1,880 | 1,822 | 1,829 | 126,700 | 914.50 |
| 2009-03-27 | 1,924 | 1,925 | 1,846 | 1,852 | 188,700 | 926 |
| 2009-03-26 | 1,950 | 1,950 | 1,904 | 1,911 | 96,900 | 955.50 |
| 2009-03-25 | 1,880 | 1,929 | 1,858 | 1,929 | 160,700 | 964.50 |
| 2009-03-24 | 1,847 | 1,875 | 1,826 | 1,850 | 155,300 | 925 |
| 2009-03-23 | 1,821 | 1,844 | 1,807 | 1,844 | 83,800 | 922 |
| 2009-03-19 | 1,804 | 1,849 | 1,790 | 1,822 | 185,200 | 911 |
| 2009-03-18 | 1,920 | 1,924 | 1,799 | 1,814 | 294,700 | 907 |
| 2009-03-17 | 1,885 | 1,903 | 1,878 | 1,890 | 123,300 | 945 |
| 2009-03-16 | 1,945 | 1,945 | 1,862 | 1,889 | 122,000 | 944.50 |
| 2009-03-13 | 1,841 | 1,887 | 1,840 | 1,886 | 139,700 | 943 |
| 2009-03-12 | 1,893 | 1,900 | 1,844 | 1,854 | 89,200 | 927 |
| 2009-03-11 | 1,939 | 1,958 | 1,890 | 1,893 | 127,700 | 946.50 |
| 2009-03-10 | 1,959 | 1,980 | 1,886 | 1,897 | 184,200 | 948.50 |
| 2009-03-09 | 2,000 | 2,010 | 1,971 | 1,989 | 172,600 | 994.50 |
| 2009-03-06 | 1,920 | 1,991 | 1,920 | 1,950 | 140,400 | 975 |
| 2009-03-05 | 1,890 | 2,010 | 1,881 | 1,959 | 193,300 | 979.50 |
| 2009-03-04 | 1,877 | 1,889 | 1,854 | 1,874 | 126,600 | 937 |
| 2009-03-03 | 1,870 | 1,914 | 1,870 | 1,907 | 80,200 | 953.50 |
| 2009-03-02 | 1,929 | 1,929 | 1,871 | 1,900 | 127,900 | 950 |
| 2009-02-27 | 1,841 | 1,919 | 1,840 | 1,910 | 166,800 | 955 |
| 2009-02-26 | 1,921 | 1,939 | 1,844 | 1,862 | 226,300 | 931 |
| 2009-02-25 | 1,972 | 2,015 | 1,890 | 1,901 | 272,500 | 950.50 |
| 2009-02-24 | 2,005 | 2,040 | 1,952 | 1,972 | 149,100 | 986 |
| 2009-02-23 | 1,917 | 2,060 | 1,910 | 2,035 | 185,600 | 1,017.50 |
| 2009-02-20 | 2,010 | 2,010 | 1,927 | 1,944 | 193,200 | 972 |
| 2009-02-19 | 2,080 | 2,080 | 1,994 | 2,010 | 195,400 | 1,005 |
| 2009-02-18 | 2,020 | 2,090 | 2,005 | 2,070 | 310,600 | 1,035 |
| 2009-02-17 | 1,960 | 2,060 | 1,951 | 2,030 | 532,700 | 1,015 |
| 2009-02-16 | 1,914 | 1,941 | 1,910 | 1,933 | 249,500 | 966.50 |
| 2009-02-13 | 1,874 | 1,917 | 1,865 | 1,896 | 171,100 | 948 |
| 2009-02-12 | 1,835 | 1,873 | 1,804 | 1,857 | 135,700 | 928.50 |
| 2009-02-10 | 1,800 | 1,845 | 1,797 | 1,839 | 190,000 | 919.50 |
| 2009-02-09 | 1,848 | 1,865 | 1,786 | 1,796 | 114,900 | 898 |
| 2009-02-06 | 1,825 | 1,890 | 1,818 | 1,865 | 217,000 | 932.50 |
| 2009-02-05 | 1,817 | 1,836 | 1,761 | 1,765 | 147,700 | 882.50 |
| 2009-02-04 | 1,802 | 1,837 | 1,716 | 1,824 | 269,200 | 912 |
| 2009-02-03 | 1,900 | 1,946 | 1,821 | 1,821 | 136,000 | 910.50 |
| 2009-02-02 | 1,918 | 1,920 | 1,862 | 1,874 | 223,300 | 937 |
| 2009-01-30 | 1,878 | 1,924 | 1,848 | 1,898 | 245,500 | 949 |
| 2009-01-29 | 1,844 | 1,860 | 1,791 | 1,860 | 147,700 | 930 |
| 2009-01-28 | 1,845 | 1,880 | 1,839 | 1,850 | 171,200 | 925 |
| 2009-01-27 | 1,800 | 1,858 | 1,799 | 1,849 | 222,500 | 924.50 |
| 2009-01-26 | 1,730 | 1,750 | 1,720 | 1,749 | 102,400 | 874.50 |
| 2009-01-23 | 1,672 | 1,734 | 1,672 | 1,720 | 132,900 | 860 |
| 2009-01-22 | 1,669 | 1,742 | 1,647 | 1,724 | 288,900 | 862 |
| 2009-01-21 | 1,585 | 1,678 | 1,582 | 1,649 | 204,500 | 824.50 |
| 2009-01-20 | 1,584 | 1,695 | 1,574 | 1,645 | 240,100 | 822.50 |
| 2009-01-19 | 1,515 | 1,587 | 1,515 | 1,554 | 146,500 | 777 |
| 2009-01-16 | 1,561 | 1,595 | 1,520 | 1,521 | 249,000 | 760.50 |
| 2009-01-15 | 1,552 | 1,597 | 1,550 | 1,580 | 231,500 | 790 |
| 2009-01-14 | 1,620 | 1,635 | 1,603 | 1,612 | 166,100 | 806 |
| 2009-01-13 | 1,690 | 1,714 | 1,602 | 1,602 | 136,900 | 801 |
| 2009-01-09 | 1,695 | 1,743 | 1,695 | 1,714 | 129,300 | 857 |
| 2009-01-08 | 1,735 | 1,738 | 1,700 | 1,701 | 90,900 | 850.50 |
| 2009-01-07 | 1,833 | 1,844 | 1,756 | 1,758 | 101,100 | 879 |
| 2009-01-06 | 1,844 | 1,850 | 1,826 | 1,833 | 49,500 | 916.50 |
| 2009-01-05 | 1,891 | 1,892 | 1,825 | 1,827 | 39,500 | 913.50 |
分割・併合履歴 ： [2019-06-26]1株→2株
