2791 大黒天物産(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 | 2,580 | 2,650 | 2,565 | 2,565 | 5,500 | 2,565 |
| 2009-12-29 | 2,630 | 2,630 | 2,570 | 2,570 | 9,200 | 2,570 |
| 2009-12-28 | 2,645 | 2,675 | 2,600 | 2,625 | 16,100 | 2,625 |
| 2009-12-25 | 2,770 | 2,770 | 2,660 | 2,675 | 8,200 | 2,675 |
| 2009-12-24 | 2,745 | 2,800 | 2,695 | 2,770 | 16,300 | 2,770 |
| 2009-12-22 | 2,690 | 2,780 | 2,690 | 2,775 | 9,100 | 2,775 |
| 2009-12-21 | 2,705 | 2,760 | 2,650 | 2,760 | 15,100 | 2,760 |
| 2009-12-18 | 2,695 | 2,700 | 2,600 | 2,700 | 33,600 | 2,700 |
| 2009-12-17 | 2,710 | 2,735 | 2,690 | 2,700 | 8,200 | 2,700 |
| 2009-12-16 | 2,720 | 2,725 | 2,670 | 2,675 | 9,500 | 2,675 |
| 2009-12-15 | 2,655 | 2,710 | 2,655 | 2,710 | 10,400 | 2,710 |
| 2009-12-14 | 2,670 | 2,700 | 2,610 | 2,650 | 13,900 | 2,650 |
| 2009-12-11 | 2,655 | 2,685 | 2,630 | 2,650 | 14,600 | 2,650 |
| 2009-12-10 | 2,700 | 2,725 | 2,635 | 2,655 | 15,400 | 2,655 |
| 2009-12-09 | 2,610 | 2,670 | 2,605 | 2,670 | 2,400 | 2,670 |
| 2009-12-08 | 2,630 | 2,650 | 2,600 | 2,625 | 17,900 | 2,625 |
| 2009-12-07 | 2,650 | 2,700 | 2,635 | 2,695 | 7,300 | 2,695 |
| 2009-12-04 | 2,695 | 2,730 | 2,655 | 2,665 | 11,500 | 2,665 |
| 2009-12-03 | 2,705 | 2,720 | 2,645 | 2,655 | 8,400 | 2,655 |
| 2009-12-02 | 2,795 | 2,795 | 2,690 | 2,690 | 6,000 | 2,690 |
| 2009-12-01 | 2,800 | 2,800 | 2,710 | 2,730 | 15,700 | 2,730 |
| 2009-11-30 | 2,600 | 2,850 | 2,600 | 2,805 | 52,800 | 2,805 |
| 2009-11-27 | 2,490 | 2,575 | 2,450 | 2,570 | 16,600 | 2,570 |
| 2009-11-26 | 2,545 | 2,545 | 2,515 | 2,530 | 8,500 | 2,530 |
| 2009-11-25 | 2,560 | 2,565 | 2,520 | 2,560 | 8,400 | 2,560 |
| 2009-11-24 | 2,430 | 2,565 | 2,425 | 2,565 | 6,300 | 2,565 |
| 2009-11-20 | 2,500 | 2,530 | 2,400 | 2,460 | 13,400 | 2,460 |
| 2009-11-19 | 2,570 | 2,570 | 2,440 | 2,540 | 8,700 | 2,540 |
| 2009-11-18 | 2,600 | 2,650 | 2,500 | 2,570 | 18,400 | 2,570 |
| 2009-11-17 | 2,600 | 2,710 | 2,580 | 2,660 | 23,300 | 2,660 |
| 2009-11-16 | 2,555 | 2,615 | 2,505 | 2,580 | 9,500 | 2,580 |
| 2009-11-13 | 2,670 | 2,690 | 2,590 | 2,635 | 18,400 | 2,635 |
| 2009-11-12 | 2,395 | 2,535 | 2,390 | 2,510 | 12,900 | 2,510 |
| 2009-11-11 | 2,400 | 2,405 | 2,300 | 2,405 | 13,000 | 2,405 |
| 2009-11-10 | 2,465 | 2,475 | 2,415 | 2,450 | 26,800 | 2,450 |
| 2009-11-09 | 2,535 | 2,550 | 2,435 | 2,465 | 9,400 | 2,465 |
| 2009-11-06 | 2,515 | 2,530 | 2,405 | 2,500 | 14,700 | 2,500 |
| 2009-11-05 | 2,640 | 2,640 | 2,515 | 2,550 | 22,300 | 2,550 |
| 2009-11-04 | 2,615 | 2,640 | 2,570 | 2,600 | 9,800 | 2,600 |
| 2009-11-02 | 2,675 | 2,675 | 2,610 | 2,640 | 4,200 | 2,640 |
| 2009-10-30 | 2,730 | 2,785 | 2,675 | 2,700 | 29,700 | 2,700 |
| 2009-10-29 | 2,680 | 2,750 | 2,600 | 2,730 | 41,800 | 2,730 |
| 2009-10-28 | 2,590 | 2,680 | 2,585 | 2,680 | 32,900 | 2,680 |
| 2009-10-27 | 2,550 | 2,570 | 2,550 | 2,550 | 6,400 | 2,550 |
| 2009-10-26 | 2,530 | 2,570 | 2,500 | 2,565 | 4,700 | 2,565 |
| 2009-10-23 | 2,580 | 2,600 | 2,540 | 2,550 | 5,900 | 2,550 |
| 2009-10-22 | 2,600 | 2,605 | 2,540 | 2,590 | 25,400 | 2,590 |
| 2009-10-21 | 2,380 | 2,600 | 2,365 | 2,565 | 12,500 | 2,565 |
| 2009-10-20 | 2,400 | 2,400 | 2,360 | 2,380 | 17,800 | 2,380 |
| 2009-10-19 | 2,400 | 2,400 | 2,340 | 2,365 | 8,800 | 2,365 |
| 2009-10-16 | 2,430 | 2,440 | 2,400 | 2,400 | 21,600 | 2,400 |
| 2009-10-15 | 2,510 | 2,525 | 2,420 | 2,470 | 19,000 | 2,470 |
| 2009-10-14 | 2,500 | 2,550 | 2,490 | 2,500 | 15,100 | 2,500 |
| 2009-10-13 | 2,400 | 2,610 | 2,395 | 2,450 | 21,600 | 2,450 |
| 2009-10-09 | 2,230 | 2,400 | 2,225 | 2,350 | 24,500 | 2,350 |
| 2009-10-08 | 2,350 | 2,365 | 2,210 | 2,310 | 27,200 | 2,310 |
| 2009-10-07 | 2,300 | 2,370 | 2,200 | 2,335 | 28,400 | 2,335 |
| 2009-10-06 | 2,200 | 2,250 | 2,180 | 2,230 | 40,300 | 2,230 |
| 2009-10-05 | 2,100 | 2,160 | 2,050 | 2,135 | 32,900 | 2,135 |
| 2009-10-02 | 2,045 | 2,060 | 1,997 | 1,999 | 18,900 | 1,999 |
| 2009-10-01 | 1,978 | 2,090 | 1,978 | 2,045 | 53,900 | 2,045 |
| 2009-09-30 | 1,935 | 1,984 | 1,935 | 1,955 | 21,800 | 1,955 |
| 2009-09-29 | 1,930 | 1,979 | 1,930 | 1,970 | 25,400 | 1,970 |
| 2009-09-28 | 1,919 | 1,940 | 1,919 | 1,920 | 7,100 | 1,920 |
| 2009-09-25 | 1,980 | 1,980 | 1,936 | 1,973 | 6,600 | 1,973 |
| 2009-09-24 | 1,968 | 1,980 | 1,903 | 1,974 | 29,500 | 1,974 |
| 2009-09-18 | 1,913 | 1,969 | 1,895 | 1,931 | 40,100 | 1,931 |
| 2009-09-17 | 1,887 | 1,939 | 1,880 | 1,936 | 44,200 | 1,936 |
| 2009-09-16 | 1,822 | 1,865 | 1,822 | 1,865 | 29,400 | 1,865 |
| 2009-09-15 | 1,801 | 1,809 | 1,798 | 1,807 | 4,700 | 1,807 |
| 2009-09-14 | 1,810 | 1,810 | 1,794 | 1,801 | 4,200 | 1,801 |
| 2009-09-11 | 1,795 | 1,830 | 1,795 | 1,813 | 22,200 | 1,813 |
| 2009-09-10 | 1,782 | 1,782 | 1,756 | 1,770 | 14,900 | 1,770 |
| 2009-09-09 | 1,800 | 1,810 | 1,790 | 1,799 | 13,400 | 1,799 |
| 2009-09-08 | 1,783 | 1,803 | 1,783 | 1,800 | 4,600 | 1,800 |
| 2009-09-07 | 1,801 | 1,815 | 1,781 | 1,801 | 6,000 | 1,801 |
| 2009-09-04 | 1,830 | 1,830 | 1,800 | 1,809 | 5,300 | 1,809 |
| 2009-09-03 | 1,825 | 1,831 | 1,801 | 1,801 | 4,300 | 1,801 |
| 2009-09-02 | 1,865 | 1,866 | 1,821 | 1,844 | 7,500 | 1,844 |
| 2009-09-01 | 1,862 | 1,870 | 1,851 | 1,868 | 12,500 | 1,868 |
| 2009-08-31 | 1,813 | 1,860 | 1,813 | 1,849 | 17,600 | 1,849 |
| 2009-08-28 | 1,849 | 1,849 | 1,816 | 1,818 | 8,000 | 1,818 |
| 2009-08-27 | 1,849 | 1,850 | 1,805 | 1,850 | 12,400 | 1,850 |
| 2009-08-26 | 1,805 | 1,850 | 1,800 | 1,850 | 17,900 | 1,850 |
| 2009-08-25 | 1,770 | 1,815 | 1,770 | 1,803 | 28,200 | 1,803 |
| 2009-08-24 | 1,729 | 1,780 | 1,725 | 1,770 | 41,100 | 1,770 |
| 2009-08-21 | 1,706 | 1,739 | 1,700 | 1,728 | 20,100 | 1,728 |
| 2009-08-20 | 1,668 | 1,718 | 1,643 | 1,700 | 27,500 | 1,700 |
| 2009-08-19 | 1,718 | 1,719 | 1,600 | 1,638 | 28,500 | 1,638 |
| 2009-08-18 | 1,684 | 1,745 | 1,684 | 1,695 | 11,000 | 1,695 |
| 2009-08-17 | 1,726 | 1,728 | 1,711 | 1,714 | 9,600 | 1,714 |
| 2009-08-14 | 1,740 | 1,740 | 1,727 | 1,728 | 6,800 | 1,728 |
| 2009-08-13 | 1,750 | 1,774 | 1,728 | 1,740 | 14,900 | 1,740 |
| 2009-08-12 | 1,756 | 1,775 | 1,750 | 1,750 | 9,200 | 1,750 |
| 2009-08-11 | 1,759 | 1,778 | 1,748 | 1,756 | 5,600 | 1,756 |
| 2009-08-10 | 1,719 | 1,759 | 1,719 | 1,759 | 6,300 | 1,759 |
| 2009-08-07 | 1,737 | 1,737 | 1,717 | 1,719 | 4,600 | 1,719 |
| 2009-08-06 | 1,752 | 1,767 | 1,741 | 1,742 | 9,000 | 1,742 |
| 2009-08-05 | 1,778 | 1,778 | 1,750 | 1,759 | 7,500 | 1,759 |
| 2009-08-04 | 1,764 | 1,785 | 1,764 | 1,775 | 10,300 | 1,775 |
| 2009-08-03 | 1,770 | 1,790 | 1,765 | 1,769 | 8,000 | 1,769 |
| 2009-07-31 | 1,829 | 1,829 | 1,785 | 1,788 | 7,100 | 1,788 |
| 2009-07-30 | 1,830 | 1,830 | 1,800 | 1,810 | 3,700 | 1,810 |
| 2009-07-29 | 1,803 | 1,810 | 1,785 | 1,800 | 12,100 | 1,800 |
| 2009-07-28 | 1,829 | 1,837 | 1,806 | 1,808 | 12,100 | 1,808 |
| 2009-07-27 | 1,829 | 1,848 | 1,826 | 1,841 | 8,200 | 1,841 |
| 2009-07-24 | 1,850 | 1,850 | 1,825 | 1,848 | 10,000 | 1,848 |
| 2009-07-23 | 1,820 | 1,840 | 1,820 | 1,840 | 8,100 | 1,840 |
| 2009-07-22 | 1,831 | 1,849 | 1,820 | 1,840 | 18,800 | 1,840 |
| 2009-07-21 | 1,850 | 1,850 | 1,817 | 1,840 | 20,500 | 1,840 |
| 2009-07-17 | 1,819 | 1,826 | 1,791 | 1,802 | 29,600 | 1,802 |
| 2009-07-16 | 1,800 | 1,850 | 1,800 | 1,849 | 32,300 | 1,849 |
| 2009-07-15 | 1,730 | 1,800 | 1,710 | 1,790 | 77,100 | 1,790 |
| 2009-07-14 | 1,831 | 1,858 | 1,795 | 1,820 | 39,400 | 1,820 |
| 2009-07-13 | 1,920 | 1,970 | 1,740 | 1,801 | 42,500 | 1,801 |
| 2009-07-10 | 1,915 | 1,929 | 1,903 | 1,916 | 16,800 | 1,916 |
| 2009-07-09 | 1,885 | 1,938 | 1,835 | 1,903 | 18,500 | 1,903 |
| 2009-07-08 | 1,897 | 1,900 | 1,845 | 1,878 | 16,100 | 1,878 |
| 2009-07-07 | 1,825 | 1,898 | 1,819 | 1,889 | 24,700 | 1,889 |
| 2009-07-06 | 1,821 | 1,840 | 1,800 | 1,825 | 13,900 | 1,825 |
| 2009-07-03 | 1,800 | 1,840 | 1,790 | 1,820 | 22,500 | 1,820 |
| 2009-07-02 | 1,720 | 1,830 | 1,720 | 1,810 | 35,700 | 1,810 |
| 2009-07-01 | 1,709 | 1,716 | 1,706 | 1,710 | 12,100 | 1,710 |
| 2009-06-30 | 1,710 | 1,725 | 1,704 | 1,709 | 9,700 | 1,709 |
| 2009-06-29 | 1,700 | 1,720 | 1,700 | 1,708 | 8,700 | 1,708 |
| 2009-06-26 | 1,715 | 1,715 | 1,690 | 1,710 | 10,800 | 1,710 |
| 2009-06-25 | 1,662 | 1,685 | 1,662 | 1,685 | 24,400 | 1,685 |
| 2009-06-24 | 1,641 | 1,690 | 1,629 | 1,661 | 9,700 | 1,661 |
| 2009-06-23 | 1,673 | 1,673 | 1,632 | 1,651 | 14,800 | 1,651 |
| 2009-06-22 | 1,700 | 1,701 | 1,665 | 1,690 | 17,400 | 1,690 |
| 2009-06-19 | 1,720 | 1,760 | 1,671 | 1,690 | 9,600 | 1,690 |
| 2009-06-18 | 1,778 | 1,778 | 1,710 | 1,722 | 14,600 | 1,722 |
| 2009-06-17 | 1,690 | 1,748 | 1,690 | 1,748 | 22,000 | 1,748 |
| 2009-06-16 | 1,612 | 1,675 | 1,612 | 1,665 | 21,200 | 1,665 |
| 2009-06-15 | 1,608 | 1,622 | 1,606 | 1,610 | 11,000 | 1,610 |
| 2009-06-12 | 1,600 | 1,609 | 1,600 | 1,606 | 6,300 | 1,606 |
| 2009-06-11 | 1,610 | 1,611 | 1,595 | 1,600 | 14,400 | 1,600 |
| 2009-06-10 | 1,592 | 1,620 | 1,592 | 1,597 | 15,000 | 1,597 |
| 2009-06-09 | 1,611 | 1,618 | 1,579 | 1,588 | 46,500 | 1,588 |
| 2009-06-08 | 1,520 | 1,565 | 1,520 | 1,551 | 17,400 | 1,551 |
| 2009-06-05 | 1,616 | 1,616 | 1,525 | 1,562 | 17,800 | 1,562 |
| 2009-06-04 | 1,580 | 1,628 | 1,575 | 1,615 | 35,900 | 1,615 |
| 2009-06-03 | 1,530 | 1,588 | 1,530 | 1,583 | 27,500 | 1,583 |
| 2009-06-02 | 1,511 | 1,530 | 1,511 | 1,530 | 31,400 | 1,530 |
| 2009-06-01 | 1,485 | 1,500 | 1,480 | 1,494 | 33,300 | 1,494 |
| 2009-05-29 | 1,450 | 1,474 | 1,445 | 1,472 | 42,500 | 1,472 |
| 2009-05-28 | 1,395 | 1,434 | 1,391 | 1,430 | 35,600 | 1,430 |
| 2009-05-27 | 1,450 | 1,453 | 1,370 | 1,405 | 36,800 | 1,405 |
| 2009-05-26 | 1,410 | 1,455 | 1,408 | 1,445 | 30,100 | 1,445 |
| 2009-05-25 | 1,476 | 1,476 | 1,472 | 1,476 | 19,600 | 1,476 |
| 2009-05-22 | 1,453 | 1,470 | 1,452 | 1,470 | 15,100 | 1,470 |
| 2009-05-21 | 1,480 | 1,480 | 1,450 | 1,455 | 38,000 | 1,455 |
| 2009-05-20 | 1,474 | 1,486 | 1,470 | 1,484 | 23,100 | 1,484 |
| 2009-05-19 | 1,480 | 1,484 | 1,478 | 1,481 | 8,200 | 1,481 |
| 2009-05-18 | 1,478 | 1,480 | 1,473 | 1,473 | 14,600 | 1,473 |
| 2009-05-15 | 1,477 | 1,479 | 1,471 | 1,473 | 10,100 | 1,473 |
| 2009-05-14 | 1,483 | 1,483 | 1,470 | 1,472 | 14,600 | 1,472 |
| 2009-05-13 | 1,470 | 1,488 | 1,470 | 1,485 | 13,700 | 1,485 |
| 2009-05-12 | 1,477 | 1,481 | 1,457 | 1,469 | 18,000 | 1,469 |
| 2009-05-11 | 1,490 | 1,490 | 1,480 | 1,480 | 37,400 | 1,480 |
| 2009-05-08 | 1,479 | 1,495 | 1,478 | 1,495 | 16,300 | 1,495 |
| 2009-05-07 | 1,480 | 1,488 | 1,474 | 1,479 | 11,000 | 1,479 |
| 2009-05-01 | 1,473 | 1,473 | 1,465 | 1,470 | 12,900 | 1,470 |
| 2009-04-30 | 1,480 | 1,484 | 1,471 | 1,473 | 6,700 | 1,473 |
| 2009-04-28 | 1,476 | 1,480 | 1,470 | 1,470 | 9,500 | 1,470 |
| 2009-04-27 | 1,469 | 1,475 | 1,468 | 1,472 | 14,500 | 1,472 |
| 2009-04-24 | 1,468 | 1,472 | 1,468 | 1,468 | 6,400 | 1,468 |
| 2009-04-23 | 1,462 | 1,469 | 1,460 | 1,467 | 11,000 | 1,467 |
| 2009-04-22 | 1,490 | 1,490 | 1,465 | 1,479 | 16,500 | 1,479 |
| 2009-04-21 | 1,499 | 1,502 | 1,480 | 1,498 | 10,200 | 1,498 |
| 2009-04-20 | 1,488 | 1,510 | 1,481 | 1,505 | 23,000 | 1,505 |
| 2009-04-17 | 1,481 | 1,489 | 1,466 | 1,488 | 18,400 | 1,488 |
| 2009-04-16 | 1,450 | 1,470 | 1,450 | 1,461 | 21,400 | 1,461 |
| 2009-04-15 | 1,410 | 1,425 | 1,410 | 1,420 | 15,000 | 1,420 |
| 2009-04-14 | 1,355 | 1,413 | 1,350 | 1,413 | 17,800 | 1,413 |
| 2009-04-13 | 1,401 | 1,408 | 1,370 | 1,370 | 24,400 | 1,370 |
| 2009-04-10 | 1,426 | 1,430 | 1,395 | 1,410 | 32,800 | 1,410 |
| 2009-04-09 | 1,453 | 1,464 | 1,390 | 1,397 | 78,100 | 1,397 |
| 2009-04-08 | 1,510 | 1,523 | 1,480 | 1,523 | 17,200 | 1,523 |
| 2009-04-07 | 1,502 | 1,510 | 1,480 | 1,510 | 18,900 | 1,510 |
| 2009-04-06 | 1,515 | 1,521 | 1,496 | 1,501 | 27,000 | 1,501 |
| 2009-04-03 | 1,525 | 1,534 | 1,514 | 1,515 | 10,700 | 1,515 |
| 2009-04-02 | 1,502 | 1,516 | 1,499 | 1,514 | 31,600 | 1,514 |
| 2009-04-01 | 1,590 | 1,590 | 1,486 | 1,486 | 37,700 | 1,486 |
| 2009-03-31 | 1,531 | 1,595 | 1,531 | 1,580 | 25,700 | 1,580 |
| 2009-03-30 | 1,510 | 1,580 | 1,506 | 1,535 | 63,300 | 1,535 |
| 2009-03-27 | 1,400 | 1,509 | 1,400 | 1,496 | 86,600 | 1,496 |
| 2009-03-26 | 1,360 | 1,391 | 1,360 | 1,388 | 31,000 | 1,388 |
| 2009-03-25 | 1,380 | 1,380 | 1,357 | 1,369 | 23,700 | 1,369 |
| 2009-03-24 | 1,400 | 1,400 | 1,375 | 1,391 | 11,000 | 1,391 |
| 2009-03-23 | 1,388 | 1,388 | 1,365 | 1,374 | 6,300 | 1,374 |
| 2009-03-19 | 1,350 | 1,351 | 1,302 | 1,348 | 16,300 | 1,348 |
| 2009-03-18 | 1,405 | 1,405 | 1,330 | 1,350 | 24,800 | 1,350 |
| 2009-03-17 | 1,499 | 1,499 | 1,430 | 1,441 | 15,900 | 1,441 |
| 2009-03-16 | 1,498 | 1,507 | 1,450 | 1,470 | 21,200 | 1,470 |
| 2009-03-13 | 1,500 | 1,530 | 1,500 | 1,507 | 7,300 | 1,507 |
| 2009-03-12 | 1,560 | 1,560 | 1,520 | 1,530 | 5,300 | 1,530 |
| 2009-03-11 | 1,569 | 1,579 | 1,556 | 1,566 | 3,100 | 1,566 |
| 2009-03-10 | 1,543 | 1,545 | 1,540 | 1,542 | 4,500 | 1,542 |
| 2009-03-09 | 1,522 | 1,610 | 1,505 | 1,543 | 29,100 | 1,543 |
| 2009-03-06 | 1,560 | 1,560 | 1,535 | 1,542 | 10,200 | 1,542 |
| 2009-03-05 | 1,621 | 1,621 | 1,580 | 1,585 | 19,800 | 1,585 |
| 2009-03-04 | 1,617 | 1,620 | 1,613 | 1,620 | 5,200 | 1,620 |
| 2009-03-03 | 1,620 | 1,650 | 1,606 | 1,616 | 7,400 | 1,616 |
| 2009-03-02 | 1,700 | 1,700 | 1,621 | 1,634 | 5,800 | 1,634 |
| 2009-02-27 | 1,742 | 1,762 | 1,701 | 1,724 | 13,600 | 1,724 |
| 2009-02-26 | 1,660 | 1,740 | 1,635 | 1,740 | 15,700 | 1,740 |
| 2009-02-25 | 1,597 | 1,660 | 1,597 | 1,654 | 15,700 | 1,654 |
| 2009-02-24 | 1,584 | 1,590 | 1,550 | 1,570 | 6,500 | 1,570 |
| 2009-02-23 | 1,610 | 1,665 | 1,565 | 1,595 | 11,200 | 1,595 |
| 2009-02-20 | 1,600 | 1,620 | 1,577 | 1,600 | 6,100 | 1,600 |
| 2009-02-19 | 1,600 | 1,625 | 1,570 | 1,600 | 8,000 | 1,600 |
| 2009-02-18 | 1,587 | 1,610 | 1,560 | 1,589 | 7,100 | 1,589 |
| 2009-02-17 | 1,646 | 1,676 | 1,630 | 1,635 | 7,100 | 1,635 |
| 2009-02-16 | 1,644 | 1,695 | 1,600 | 1,685 | 12,800 | 1,685 |
| 2009-02-13 | 1,616 | 1,668 | 1,615 | 1,650 | 7,400 | 1,650 |
| 2009-02-12 | 1,649 | 1,677 | 1,640 | 1,654 | 14,800 | 1,654 |
| 2009-02-10 | 1,560 | 1,705 | 1,442 | 1,675 | 33,300 | 1,675 |
| 2009-02-09 | 1,705 | 1,729 | 1,520 | 1,590 | 38,400 | 1,590 |
| 2009-02-06 | 1,800 | 1,800 | 1,670 | 1,712 | 22,800 | 1,712 |
| 2009-02-05 | 1,810 | 1,810 | 1,800 | 1,800 | 8,700 | 1,800 |
| 2009-02-04 | 1,825 | 1,825 | 1,795 | 1,810 | 15,700 | 1,810 |
| 2009-02-03 | 1,812 | 1,828 | 1,800 | 1,828 | 11,900 | 1,828 |
| 2009-02-02 | 1,820 | 1,830 | 1,805 | 1,828 | 7,600 | 1,828 |
| 2009-01-30 | 1,840 | 1,850 | 1,820 | 1,832 | 4,500 | 1,832 |
| 2009-01-29 | 1,829 | 1,850 | 1,812 | 1,850 | 12,100 | 1,850 |
| 2009-01-28 | 1,819 | 1,824 | 1,805 | 1,824 | 10,400 | 1,824 |
| 2009-01-27 | 1,806 | 1,840 | 1,806 | 1,820 | 6,000 | 1,820 |
| 2009-01-26 | 1,812 | 1,840 | 1,803 | 1,803 | 10,300 | 1,803 |
| 2009-01-23 | 1,834 | 1,834 | 1,800 | 1,820 | 29,700 | 1,820 |
| 2009-01-22 | 1,855 | 1,860 | 1,820 | 1,834 | 19,300 | 1,834 |
| 2009-01-21 | 1,784 | 1,860 | 1,780 | 1,860 | 30,800 | 1,860 |
| 2009-01-20 | 1,780 | 1,780 | 1,725 | 1,780 | 9,700 | 1,780 |
| 2009-01-19 | 1,700 | 1,805 | 1,650 | 1,780 | 37,600 | 1,780 |
| 2009-01-16 | 1,650 | 1,709 | 1,644 | 1,709 | 31,600 | 1,709 |
| 2009-01-15 | 1,710 | 1,710 | 1,470 | 1,562 | 47,000 | 1,562 |
| 2009-01-14 | 1,700 | 1,710 | 1,650 | 1,690 | 34,800 | 1,690 |
| 2009-01-13 | 1,601 | 1,679 | 1,601 | 1,679 | 28,200 | 1,679 |
| 2009-01-09 | 1,600 | 1,640 | 1,600 | 1,605 | 9,000 | 1,605 |
| 2009-01-08 | 1,612 | 1,640 | 1,606 | 1,606 | 4,700 | 1,606 |
| 2009-01-07 | 1,611 | 1,645 | 1,607 | 1,607 | 9,700 | 1,607 |
| 2009-01-06 | 1,620 | 1,668 | 1,600 | 1,650 | 11,400 | 1,650 |
| 2009-01-05 | 1,686 | 1,687 | 1,650 | 1,650 | 5,400 | 1,650 |
分割・併合履歴 ： [2006-01-26]1株→2株
