2331 ALSOK 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 | 1,089 | 1,092 | 1,033 | 1,042 | 261,200 | 208.40 |
| 2009-12-29 | 1,051 | 1,069 | 1,044 | 1,069 | 165,300 | 213.80 |
| 2009-12-28 | 1,036 | 1,049 | 1,029 | 1,043 | 75,100 | 208.60 |
| 2009-12-25 | 1,039 | 1,051 | 1,034 | 1,043 | 133,000 | 208.60 |
| 2009-12-24 | 1,050 | 1,063 | 1,033 | 1,037 | 269,100 | 207.40 |
| 2009-12-22 | 1,036 | 1,045 | 1,028 | 1,038 | 160,300 | 207.60 |
| 2009-12-21 | 1,041 | 1,051 | 1,036 | 1,045 | 160,200 | 209 |
| 2009-12-18 | 1,019 | 1,033 | 1,017 | 1,030 | 161,400 | 206 |
| 2009-12-17 | 1,035 | 1,052 | 1,029 | 1,035 | 168,800 | 207 |
| 2009-12-16 | 1,016 | 1,049 | 1,016 | 1,036 | 149,300 | 207.20 |
| 2009-12-15 | 1,023 | 1,037 | 1,016 | 1,027 | 120,800 | 205.40 |
| 2009-12-14 | 1,038 | 1,038 | 1,015 | 1,022 | 175,000 | 204.40 |
| 2009-12-11 | 1,048 | 1,048 | 1,028 | 1,038 | 303,900 | 207.60 |
| 2009-12-10 | 1,039 | 1,052 | 1,023 | 1,028 | 317,300 | 205.60 |
| 2009-12-09 | 1,032 | 1,036 | 1,016 | 1,019 | 227,900 | 203.80 |
| 2009-12-08 | 1,022 | 1,032 | 1,014 | 1,021 | 253,800 | 204.20 |
| 2009-12-07 | 1,035 | 1,041 | 1,017 | 1,022 | 339,200 | 204.40 |
| 2009-12-04 | 1,045 | 1,052 | 1,022 | 1,035 | 244,100 | 207 |
| 2009-12-03 | 1,041 | 1,065 | 1,033 | 1,065 | 171,100 | 213 |
| 2009-12-02 | 1,024 | 1,035 | 1,000 | 1,023 | 220,400 | 204.60 |
| 2009-12-01 | 989 | 1,032 | 984 | 1,026 | 207,000 | 205.20 |
| 2009-11-30 | 992 | 1,002 | 981 | 993 | 541,300 | 198.60 |
| 2009-11-27 | 987 | 1,004 | 987 | 997 | 187,000 | 199.40 |
| 2009-11-26 | 992 | 1,013 | 988 | 997 | 353,800 | 199.40 |
| 2009-11-25 | 1,035 | 1,037 | 1,010 | 1,025 | 244,900 | 205 |
| 2009-11-24 | 1,025 | 1,035 | 1,011 | 1,024 | 190,700 | 204.80 |
| 2009-11-20 | 1,040 | 1,049 | 1,021 | 1,036 | 243,300 | 207.20 |
| 2009-11-19 | 1,039 | 1,051 | 1,032 | 1,046 | 216,600 | 209.20 |
| 2009-11-18 | 1,033 | 1,055 | 1,021 | 1,023 | 311,600 | 204.60 |
| 2009-11-17 | 1,021 | 1,057 | 1,015 | 1,045 | 449,500 | 209 |
| 2009-11-16 | 1,005 | 1,018 | 999 | 1,002 | 184,400 | 200.40 |
| 2009-11-13 | 1,010 | 1,035 | 1,010 | 1,018 | 167,000 | 203.60 |
| 2009-11-12 | 1,025 | 1,029 | 1,009 | 1,017 | 134,000 | 203.40 |
| 2009-11-11 | 1,041 | 1,050 | 1,020 | 1,029 | 199,400 | 205.80 |
| 2009-11-10 | 1,030 | 1,045 | 1,018 | 1,040 | 372,600 | 208 |
| 2009-11-09 | 1,018 | 1,025 | 1,002 | 1,003 | 355,800 | 200.60 |
| 2009-11-06 | 1,022 | 1,022 | 998 | 1,000 | 223,900 | 200 |
| 2009-11-05 | 1,021 | 1,037 | 1,010 | 1,032 | 301,100 | 206.40 |
| 2009-11-04 | 1,036 | 1,047 | 1,023 | 1,041 | 245,900 | 208.20 |
| 2009-11-02 | 1,045 | 1,046 | 1,026 | 1,044 | 200,900 | 208.80 |
| 2009-10-30 | 1,053 | 1,063 | 1,047 | 1,057 | 217,900 | 211.40 |
| 2009-10-29 | 1,079 | 1,079 | 1,021 | 1,026 | 466,500 | 205.20 |
| 2009-10-28 | 1,074 | 1,091 | 1,070 | 1,088 | 275,300 | 217.60 |
| 2009-10-27 | 1,084 | 1,097 | 1,056 | 1,065 | 261,200 | 213 |
| 2009-10-26 | 1,089 | 1,098 | 1,081 | 1,092 | 210,200 | 218.40 |
| 2009-10-23 | 1,100 | 1,103 | 1,083 | 1,088 | 281,900 | 217.60 |
| 2009-10-22 | 1,078 | 1,112 | 1,078 | 1,106 | 419,900 | 221.20 |
| 2009-10-21 | 1,065 | 1,083 | 1,059 | 1,077 | 250,800 | 215.40 |
| 2009-10-20 | 1,073 | 1,078 | 1,057 | 1,064 | 268,600 | 212.80 |
| 2009-10-19 | 1,055 | 1,067 | 1,044 | 1,063 | 263,600 | 212.60 |
| 2009-10-16 | 1,071 | 1,071 | 1,051 | 1,071 | 380,100 | 214.20 |
| 2009-10-15 | 1,053 | 1,067 | 1,044 | 1,051 | 290,000 | 210.20 |
| 2009-10-14 | 1,042 | 1,065 | 1,033 | 1,047 | 296,900 | 209.40 |
| 2009-10-13 | 1,037 | 1,070 | 1,037 | 1,051 | 402,700 | 210.20 |
| 2009-10-09 | 1,027 | 1,053 | 1,017 | 1,043 | 285,300 | 208.60 |
| 2009-10-08 | 1,063 | 1,085 | 1,039 | 1,056 | 394,200 | 211.20 |
| 2009-10-07 | 1,053 | 1,060 | 1,031 | 1,054 | 308,200 | 210.80 |
| 2009-10-06 | 1,046 | 1,046 | 1,017 | 1,037 | 235,400 | 207.40 |
| 2009-10-05 | 1,042 | 1,055 | 1,016 | 1,046 | 270,400 | 209.20 |
| 2009-10-02 | 1,041 | 1,067 | 1,036 | 1,056 | 243,200 | 211.20 |
| 2009-10-01 | 1,058 | 1,095 | 1,053 | 1,081 | 240,800 | 216.20 |
| 2009-09-30 | 1,056 | 1,067 | 1,054 | 1,065 | 128,000 | 213 |
| 2009-09-29 | 1,070 | 1,086 | 1,052 | 1,068 | 244,900 | 213.60 |
| 2009-09-28 | 1,060 | 1,092 | 1,052 | 1,072 | 185,300 | 214.40 |
| 2009-09-25 | 1,100 | 1,114 | 1,087 | 1,091 | 349,800 | 218.20 |
| 2009-09-24 | 1,064 | 1,097 | 1,064 | 1,092 | 352,800 | 218.40 |
| 2009-09-18 | 1,052 | 1,067 | 1,048 | 1,061 | 154,500 | 212.20 |
| 2009-09-17 | 1,070 | 1,075 | 1,050 | 1,070 | 275,600 | 214 |
| 2009-09-16 | 1,040 | 1,068 | 1,040 | 1,059 | 407,900 | 211.80 |
| 2009-09-15 | 1,070 | 1,072 | 1,044 | 1,048 | 233,700 | 209.60 |
| 2009-09-14 | 1,055 | 1,066 | 1,022 | 1,055 | 476,800 | 211 |
| 2009-09-11 | 1,057 | 1,097 | 1,057 | 1,079 | 456,200 | 215.80 |
| 2009-09-10 | 1,085 | 1,104 | 1,084 | 1,093 | 339,000 | 218.60 |
| 2009-09-09 | 1,059 | 1,074 | 1,049 | 1,065 | 441,600 | 213 |
| 2009-09-08 | 1,113 | 1,113 | 1,088 | 1,105 | 148,600 | 221 |
| 2009-09-07 | 1,103 | 1,110 | 1,098 | 1,104 | 127,400 | 220.80 |
| 2009-09-04 | 1,117 | 1,117 | 1,101 | 1,108 | 107,600 | 221.60 |
| 2009-09-03 | 1,114 | 1,139 | 1,110 | 1,116 | 217,600 | 223.20 |
| 2009-09-02 | 1,145 | 1,145 | 1,115 | 1,126 | 197,000 | 225.20 |
| 2009-09-01 | 1,160 | 1,171 | 1,150 | 1,154 | 103,600 | 230.80 |
| 2009-08-31 | 1,163 | 1,186 | 1,155 | 1,163 | 205,900 | 232.60 |
| 2009-08-28 | 1,141 | 1,152 | 1,133 | 1,140 | 150,200 | 228 |
| 2009-08-27 | 1,140 | 1,160 | 1,130 | 1,135 | 161,100 | 227 |
| 2009-08-26 | 1,142 | 1,170 | 1,128 | 1,160 | 324,000 | 232 |
| 2009-08-25 | 1,137 | 1,141 | 1,116 | 1,122 | 183,800 | 224.40 |
| 2009-08-24 | 1,144 | 1,164 | 1,125 | 1,149 | 185,000 | 229.80 |
| 2009-08-21 | 1,115 | 1,135 | 1,109 | 1,124 | 254,800 | 224.80 |
| 2009-08-20 | 1,100 | 1,124 | 1,087 | 1,118 | 301,800 | 223.60 |
| 2009-08-19 | 1,094 | 1,118 | 1,094 | 1,103 | 99,100 | 220.60 |
| 2009-08-18 | 1,100 | 1,119 | 1,097 | 1,103 | 180,800 | 220.60 |
| 2009-08-17 | 1,093 | 1,113 | 1,086 | 1,104 | 269,700 | 220.80 |
| 2009-08-14 | 1,094 | 1,119 | 1,091 | 1,115 | 179,900 | 223 |
| 2009-08-13 | 1,088 | 1,111 | 1,077 | 1,092 | 226,400 | 218.40 |
| 2009-08-12 | 1,079 | 1,097 | 1,075 | 1,081 | 291,200 | 216.20 |
| 2009-08-11 | 1,083 | 1,125 | 1,083 | 1,098 | 424,500 | 219.60 |
| 2009-08-10 | 1,115 | 1,133 | 1,101 | 1,118 | 117,500 | 223.60 |
| 2009-08-07 | 1,098 | 1,115 | 1,079 | 1,113 | 295,600 | 222.60 |
| 2009-08-06 | 1,150 | 1,150 | 1,119 | 1,131 | 342,800 | 226.20 |
| 2009-08-05 | 1,090 | 1,214 | 1,087 | 1,142 | 778,700 | 228.40 |
| 2009-08-04 | 1,075 | 1,075 | 1,016 | 1,057 | 238,200 | 211.40 |
| 2009-08-03 | 1,080 | 1,084 | 1,053 | 1,059 | 104,200 | 211.80 |
| 2009-07-31 | 1,075 | 1,075 | 1,055 | 1,069 | 99,400 | 213.80 |
| 2009-07-30 | 1,063 | 1,063 | 1,048 | 1,056 | 74,100 | 211.20 |
| 2009-07-29 | 1,044 | 1,064 | 1,041 | 1,056 | 88,000 | 211.20 |
| 2009-07-28 | 1,057 | 1,079 | 1,049 | 1,064 | 94,500 | 212.80 |
| 2009-07-27 | 1,076 | 1,090 | 1,058 | 1,063 | 129,800 | 212.60 |
| 2009-07-24 | 1,026 | 1,052 | 1,026 | 1,052 | 139,800 | 210.40 |
| 2009-07-23 | 1,029 | 1,048 | 1,027 | 1,037 | 110,000 | 207.40 |
| 2009-07-22 | 1,044 | 1,044 | 1,026 | 1,040 | 171,400 | 208 |
| 2009-07-21 | 1,031 | 1,044 | 1,020 | 1,041 | 234,000 | 208.20 |
| 2009-07-17 | 1,043 | 1,048 | 1,026 | 1,030 | 224,900 | 206 |
| 2009-07-16 | 1,029 | 1,042 | 1,014 | 1,016 | 194,600 | 203.20 |
| 2009-07-15 | 1,033 | 1,033 | 1,000 | 1,011 | 273,200 | 202.20 |
| 2009-07-14 | 1,004 | 1,023 | 994 | 1,015 | 198,200 | 203 |
| 2009-07-13 | 1,030 | 1,034 | 1,003 | 1,012 | 225,300 | 202.40 |
| 2009-07-10 | 1,002 | 1,031 | 1,001 | 1,025 | 195,200 | 205 |
| 2009-07-09 | 1,009 | 1,019 | 1,002 | 1,015 | 180,000 | 203 |
| 2009-07-08 | 1,046 | 1,046 | 1,024 | 1,029 | 309,200 | 205.80 |
| 2009-07-07 | 1,020 | 1,053 | 1,020 | 1,045 | 329,600 | 209 |
| 2009-07-06 | 1,015 | 1,041 | 1,012 | 1,031 | 227,600 | 206.20 |
| 2009-07-03 | 1,036 | 1,046 | 1,020 | 1,035 | 205,300 | 207 |
| 2009-07-02 | 1,027 | 1,052 | 1,023 | 1,043 | 217,200 | 208.60 |
| 2009-07-01 | 1,017 | 1,045 | 1,007 | 1,026 | 235,000 | 205.20 |
| 2009-06-30 | 1,015 | 1,022 | 1,004 | 1,016 | 213,000 | 203.20 |
| 2009-06-29 | 1,013 | 1,027 | 1,006 | 1,013 | 225,400 | 202.60 |
| 2009-06-26 | 1,009 | 1,021 | 999 | 1,016 | 266,700 | 203.20 |
| 2009-06-25 | 1,013 | 1,020 | 996 | 1,010 | 256,500 | 202 |
| 2009-06-24 | 996 | 1,014 | 988 | 994 | 378,200 | 198.80 |
| 2009-06-23 | 1,000 | 1,005 | 983 | 992 | 497,000 | 198.40 |
| 2009-06-22 | 960 | 1,004 | 958 | 992 | 312,000 | 198.40 |
| 2009-06-19 | 948 | 969 | 946 | 967 | 245,100 | 193.40 |
| 2009-06-18 | 948 | 948 | 930 | 945 | 160,300 | 189 |
| 2009-06-17 | 911 | 946 | 911 | 938 | 231,600 | 187.60 |
| 2009-06-16 | 931 | 937 | 913 | 920 | 183,300 | 184 |
| 2009-06-15 | 943 | 949 | 937 | 945 | 261,800 | 189 |
| 2009-06-12 | 915 | 941 | 908 | 933 | 326,400 | 186.60 |
| 2009-06-11 | 923 | 934 | 920 | 929 | 172,200 | 185.80 |
| 2009-06-10 | 924 | 934 | 907 | 932 | 149,200 | 186.40 |
| 2009-06-09 | 925 | 925 | 893 | 914 | 247,700 | 182.80 |
| 2009-06-08 | 915 | 925 | 909 | 920 | 206,900 | 184 |
| 2009-06-05 | 900 | 916 | 891 | 914 | 236,500 | 182.80 |
| 2009-06-04 | 900 | 914 | 891 | 908 | 279,800 | 181.60 |
| 2009-06-03 | 881 | 899 | 880 | 894 | 178,700 | 178.80 |
| 2009-06-02 | 895 | 896 | 880 | 889 | 259,900 | 177.80 |
| 2009-06-01 | 859 | 879 | 853 | 879 | 173,700 | 175.80 |
| 2009-05-29 | 874 | 876 | 859 | 868 | 244,600 | 173.60 |
| 2009-05-28 | 882 | 890 | 876 | 889 | 254,900 | 177.80 |
| 2009-05-27 | 891 | 896 | 884 | 892 | 243,300 | 178.40 |
| 2009-05-26 | 889 | 893 | 876 | 891 | 269,900 | 178.20 |
| 2009-05-25 | 861 | 885 | 861 | 885 | 233,000 | 177 |
| 2009-05-22 | 863 | 877 | 852 | 871 | 240,900 | 174.20 |
| 2009-05-21 | 866 | 866 | 845 | 863 | 251,100 | 172.60 |
| 2009-05-20 | 852 | 865 | 848 | 858 | 245,400 | 171.60 |
| 2009-05-19 | 853 | 857 | 843 | 852 | 279,600 | 170.40 |
| 2009-05-18 | 848 | 851 | 836 | 843 | 271,300 | 168.60 |
| 2009-05-15 | 851 | 862 | 845 | 862 | 322,400 | 172.40 |
| 2009-05-14 | 864 | 878 | 859 | 870 | 235,400 | 174 |
| 2009-05-13 | 885 | 892 | 879 | 884 | 213,700 | 176.80 |
| 2009-05-12 | 901 | 912 | 882 | 883 | 300,600 | 176.60 |
| 2009-05-11 | 890 | 905 | 869 | 899 | 518,200 | 179.80 |
| 2009-05-08 | 887 | 919 | 878 | 918 | 163,800 | 183.60 |
| 2009-05-07 | 904 | 905 | 875 | 887 | 230,700 | 177.40 |
| 2009-05-01 | 886 | 886 | 866 | 874 | 174,900 | 174.80 |
| 2009-04-30 | 880 | 889 | 875 | 888 | 303,100 | 177.60 |
| 2009-04-28 | 883 | 903 | 862 | 862 | 184,000 | 172.40 |
| 2009-04-27 | 917 | 917 | 887 | 893 | 196,600 | 178.60 |
| 2009-04-24 | 919 | 919 | 898 | 908 | 244,700 | 181.60 |
| 2009-04-23 | 867 | 915 | 867 | 909 | 432,400 | 181.80 |
| 2009-04-22 | 873 | 882 | 863 | 877 | 179,200 | 175.40 |
| 2009-04-21 | 876 | 894 | 867 | 893 | 156,700 | 178.60 |
| 2009-04-20 | 906 | 914 | 890 | 906 | 132,500 | 181.20 |
| 2009-04-17 | 905 | 920 | 905 | 906 | 177,000 | 181.20 |
| 2009-04-16 | 924 | 942 | 916 | 925 | 203,200 | 185 |
| 2009-04-15 | 899 | 928 | 896 | 924 | 209,300 | 184.80 |
| 2009-04-14 | 912 | 923 | 895 | 919 | 189,100 | 183.80 |
| 2009-04-13 | 906 | 928 | 902 | 913 | 213,300 | 182.60 |
| 2009-04-10 | 917 | 936 | 905 | 930 | 312,300 | 186 |
| 2009-04-09 | 896 | 916 | 886 | 909 | 355,400 | 181.80 |
| 2009-04-08 | 893 | 895 | 875 | 895 | 412,300 | 179 |
| 2009-04-07 | 860 | 883 | 850 | 883 | 346,900 | 176.60 |
| 2009-04-06 | 855 | 862 | 836 | 847 | 336,400 | 169.40 |
| 2009-04-03 | 883 | 892 | 842 | 855 | 406,700 | 171 |
| 2009-04-02 | 903 | 904 | 867 | 893 | 236,300 | 178.60 |
| 2009-04-01 | 855 | 907 | 848 | 896 | 382,900 | 179.20 |
| 2009-03-31 | 874 | 892 | 835 | 845 | 457,000 | 169 |
| 2009-03-30 | 890 | 894 | 840 | 848 | 358,700 | 169.60 |
| 2009-03-27 | 900 | 908 | 889 | 889 | 217,300 | 177.80 |
| 2009-03-26 | 875 | 885 | 862 | 885 | 154,200 | 177 |
| 2009-03-25 | 873 | 878 | 860 | 878 | 320,000 | 175.60 |
| 2009-03-24 | 868 | 874 | 857 | 871 | 261,800 | 174.20 |
| 2009-03-23 | 839 | 849 | 833 | 848 | 223,900 | 169.60 |
| 2009-03-19 | 829 | 840 | 820 | 829 | 265,300 | 165.80 |
| 2009-03-18 | 813 | 819 | 794 | 805 | 340,900 | 161 |
| 2009-03-17 | 789 | 809 | 761 | 803 | 618,200 | 160.60 |
| 2009-03-16 | 763 | 780 | 757 | 769 | 303,100 | 153.80 |
| 2009-03-13 | 741 | 769 | 739 | 767 | 295,500 | 153.40 |
| 2009-03-12 | 765 | 766 | 738 | 751 | 189,200 | 150.20 |
| 2009-03-11 | 773 | 776 | 763 | 771 | 166,200 | 154.20 |
| 2009-03-10 | 775 | 778 | 756 | 758 | 273,500 | 151.60 |
| 2009-03-09 | 782 | 782 | 753 | 770 | 157,700 | 154 |
| 2009-03-06 | 748 | 774 | 731 | 772 | 431,900 | 154.40 |
| 2009-03-05 | 780 | 780 | 754 | 758 | 432,900 | 151.60 |
| 2009-03-04 | 779 | 779 | 764 | 774 | 228,900 | 154.80 |
| 2009-03-03 | 760 | 790 | 760 | 781 | 151,700 | 156.20 |
| 2009-03-02 | 782 | 791 | 774 | 783 | 137,200 | 156.60 |
| 2009-02-27 | 798 | 814 | 785 | 804 | 216,600 | 160.80 |
| 2009-02-26 | 795 | 800 | 758 | 797 | 169,400 | 159.40 |
| 2009-02-25 | 773 | 780 | 755 | 778 | 107,500 | 155.60 |
| 2009-02-24 | 750 | 767 | 744 | 766 | 160,900 | 153.20 |
| 2009-02-23 | 771 | 778 | 754 | 769 | 152,900 | 153.80 |
| 2009-02-20 | 786 | 797 | 773 | 779 | 96,200 | 155.80 |
| 2009-02-19 | 763 | 785 | 761 | 785 | 196,300 | 157 |
| 2009-02-18 | 783 | 783 | 764 | 772 | 236,400 | 154.40 |
| 2009-02-17 | 809 | 809 | 777 | 784 | 168,600 | 156.80 |
| 2009-02-16 | 790 | 810 | 780 | 803 | 216,400 | 160.60 |
| 2009-02-13 | 775 | 785 | 767 | 780 | 290,200 | 156 |
| 2009-02-12 | 800 | 801 | 761 | 775 | 234,900 | 155 |
| 2009-02-10 | 814 | 817 | 788 | 810 | 184,900 | 162 |
| 2009-02-09 | 853 | 853 | 790 | 793 | 225,300 | 158.60 |
| 2009-02-06 | 850 | 854 | 825 | 833 | 162,100 | 166.60 |
| 2009-02-05 | 857 | 857 | 837 | 845 | 175,000 | 169 |
| 2009-02-04 | 836 | 865 | 826 | 860 | 209,300 | 172 |
| 2009-02-03 | 842 | 842 | 805 | 826 | 227,000 | 165.20 |
| 2009-02-02 | 841 | 850 | 819 | 820 | 248,000 | 164 |
| 2009-01-30 | 851 | 864 | 847 | 861 | 140,100 | 172.20 |
| 2009-01-29 | 869 | 871 | 850 | 871 | 165,400 | 174.20 |
| 2009-01-28 | 869 | 880 | 852 | 868 | 133,000 | 173.60 |
| 2009-01-27 | 870 | 879 | 858 | 873 | 179,100 | 174.60 |
| 2009-01-26 | 869 | 876 | 856 | 861 | 168,200 | 172.20 |
| 2009-01-23 | 864 | 872 | 855 | 868 | 154,400 | 173.60 |
| 2009-01-22 | 866 | 867 | 846 | 867 | 91,200 | 173.40 |
| 2009-01-21 | 865 | 865 | 854 | 854 | 133,400 | 170.80 |
| 2009-01-20 | 887 | 891 | 863 | 876 | 138,600 | 175.20 |
| 2009-01-19 | 921 | 925 | 903 | 912 | 204,900 | 182.40 |
| 2009-01-16 | 904 | 909 | 900 | 901 | 208,900 | 180.20 |
| 2009-01-15 | 881 | 894 | 871 | 877 | 343,600 | 175.40 |
| 2009-01-14 | 835 | 879 | 833 | 871 | 235,500 | 174.20 |
| 2009-01-13 | 860 | 860 | 823 | 828 | 257,300 | 165.60 |
| 2009-01-09 | 877 | 881 | 852 | 860 | 229,200 | 172 |
| 2009-01-08 | 911 | 914 | 884 | 887 | 246,800 | 177.40 |
| 2009-01-07 | 944 | 948 | 893 | 920 | 319,400 | 184 |
| 2009-01-06 | 965 | 965 | 931 | 936 | 238,700 | 187.20 |
| 2009-01-05 | 979 | 979 | 939 | 945 | 126,900 | 189 |
分割・併合履歴 ： [2023-06-29]1株→5株
