3433 トーカロ(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 | 1,526 | 1,555 | 1,526 | 1,545 | 35,300 | 386.25 |
| 2009-12-29 | 1,524 | 1,550 | 1,511 | 1,546 | 74,500 | 386.50 |
| 2009-12-28 | 1,529 | 1,539 | 1,513 | 1,525 | 66,400 | 381.25 |
| 2009-12-25 | 1,515 | 1,515 | 1,493 | 1,513 | 30,700 | 378.25 |
| 2009-12-24 | 1,520 | 1,520 | 1,486 | 1,515 | 42,900 | 378.75 |
| 2009-12-22 | 1,460 | 1,523 | 1,451 | 1,507 | 83,300 | 376.75 |
| 2009-12-21 | 1,435 | 1,455 | 1,421 | 1,450 | 124,400 | 362.50 |
| 2009-12-18 | 1,407 | 1,449 | 1,405 | 1,448 | 68,100 | 362 |
| 2009-12-17 | 1,456 | 1,456 | 1,429 | 1,447 | 51,900 | 361.75 |
| 2009-12-16 | 1,449 | 1,478 | 1,448 | 1,457 | 28,800 | 364.25 |
| 2009-12-15 | 1,410 | 1,447 | 1,393 | 1,436 | 53,100 | 359 |
| 2009-12-14 | 1,360 | 1,397 | 1,354 | 1,396 | 40,900 | 349 |
| 2009-12-11 | 1,363 | 1,380 | 1,352 | 1,377 | 35,700 | 344.25 |
| 2009-12-10 | 1,360 | 1,375 | 1,348 | 1,369 | 47,200 | 342.25 |
| 2009-12-09 | 1,397 | 1,398 | 1,374 | 1,379 | 21,100 | 344.75 |
| 2009-12-08 | 1,381 | 1,414 | 1,370 | 1,392 | 32,600 | 348 |
| 2009-12-07 | 1,401 | 1,418 | 1,388 | 1,400 | 46,800 | 350 |
| 2009-12-04 | 1,443 | 1,443 | 1,372 | 1,378 | 68,400 | 344.50 |
| 2009-12-03 | 1,337 | 1,403 | 1,335 | 1,403 | 85,200 | 350.75 |
| 2009-12-02 | 1,282 | 1,333 | 1,271 | 1,317 | 85,200 | 329.25 |
| 2009-12-01 | 1,249 | 1,324 | 1,225 | 1,292 | 84,900 | 323 |
| 2009-11-30 | 1,220 | 1,297 | 1,220 | 1,269 | 93,200 | 317.25 |
| 2009-11-27 | 1,240 | 1,240 | 1,193 | 1,207 | 98,600 | 301.75 |
| 2009-11-26 | 1,244 | 1,270 | 1,235 | 1,249 | 58,100 | 312.25 |
| 2009-11-25 | 1,219 | 1,245 | 1,192 | 1,245 | 111,800 | 311.25 |
| 2009-11-24 | 1,390 | 1,390 | 1,226 | 1,226 | 115,300 | 306.50 |
| 2009-11-20 | 1,200 | 1,426 | 1,199 | 1,426 | 110,200 | 356.50 |
| 2009-11-19 | 1,245 | 1,245 | 1,196 | 1,226 | 62,400 | 306.50 |
| 2009-11-18 | 1,190 | 1,266 | 1,178 | 1,245 | 101,300 | 311.25 |
| 2009-11-17 | 1,223 | 1,241 | 1,188 | 1,190 | 88,700 | 297.50 |
| 2009-11-16 | 1,282 | 1,282 | 1,223 | 1,262 | 50,200 | 315.50 |
| 2009-11-13 | 1,263 | 1,296 | 1,263 | 1,284 | 69,500 | 321 |
| 2009-11-12 | 1,349 | 1,349 | 1,262 | 1,283 | 156,400 | 320.75 |
| 2009-11-11 | 1,358 | 1,386 | 1,342 | 1,349 | 59,100 | 337.25 |
| 2009-11-10 | 1,401 | 1,405 | 1,362 | 1,371 | 72,400 | 342.75 |
| 2009-11-09 | 1,412 | 1,412 | 1,380 | 1,381 | 30,900 | 345.25 |
| 2009-11-06 | 1,396 | 1,427 | 1,388 | 1,417 | 52,600 | 354.25 |
| 2009-11-05 | 1,445 | 1,445 | 1,377 | 1,391 | 90,300 | 347.75 |
| 2009-11-04 | 1,430 | 1,463 | 1,426 | 1,447 | 79,100 | 361.75 |
| 2009-11-02 | 1,434 | 1,446 | 1,428 | 1,430 | 114,700 | 357.50 |
| 2009-10-30 | 1,530 | 1,535 | 1,494 | 1,494 | 114,100 | 373.50 |
| 2009-10-29 | 1,500 | 1,555 | 1,468 | 1,505 | 106,600 | 376.25 |
| 2009-10-28 | 1,520 | 1,548 | 1,514 | 1,519 | 106,500 | 379.75 |
| 2009-10-27 | 1,585 | 1,593 | 1,539 | 1,544 | 101,900 | 386 |
| 2009-10-26 | 1,588 | 1,601 | 1,584 | 1,595 | 37,700 | 398.75 |
| 2009-10-23 | 1,580 | 1,614 | 1,580 | 1,594 | 48,300 | 398.50 |
| 2009-10-22 | 1,572 | 1,596 | 1,565 | 1,596 | 43,500 | 399 |
| 2009-10-21 | 1,588 | 1,602 | 1,588 | 1,602 | 26,400 | 400.50 |
| 2009-10-20 | 1,601 | 1,640 | 1,596 | 1,607 | 43,000 | 401.75 |
| 2009-10-19 | 1,598 | 1,634 | 1,572 | 1,630 | 39,900 | 407.50 |
| 2009-10-16 | 1,613 | 1,635 | 1,577 | 1,592 | 104,900 | 398 |
| 2009-10-15 | 1,651 | 1,675 | 1,594 | 1,600 | 122,300 | 400 |
| 2009-10-14 | 1,673 | 1,685 | 1,622 | 1,635 | 133,500 | 408.75 |
| 2009-10-13 | 1,665 | 1,714 | 1,665 | 1,701 | 113,200 | 425.25 |
| 2009-10-09 | 1,610 | 1,700 | 1,598 | 1,690 | 207,000 | 422.50 |
| 2009-10-08 | 1,598 | 1,625 | 1,576 | 1,591 | 68,900 | 397.75 |
| 2009-10-07 | 1,540 | 1,625 | 1,540 | 1,623 | 81,500 | 405.75 |
| 2009-10-06 | 1,540 | 1,577 | 1,527 | 1,551 | 74,600 | 387.75 |
| 2009-10-05 | 1,560 | 1,560 | 1,522 | 1,536 | 119,100 | 384 |
| 2009-10-02 | 1,561 | 1,572 | 1,528 | 1,548 | 102,400 | 387 |
| 2009-10-01 | 1,611 | 1,640 | 1,611 | 1,625 | 62,400 | 406.25 |
| 2009-09-30 | 1,583 | 1,633 | 1,583 | 1,632 | 99,500 | 408 |
| 2009-09-29 | 1,620 | 1,623 | 1,587 | 1,605 | 67,300 | 401.25 |
| 2009-09-28 | 1,620 | 1,620 | 1,561 | 1,612 | 95,500 | 403 |
| 2009-09-25 | 1,598 | 1,662 | 1,588 | 1,643 | 76,600 | 410.75 |
| 2009-09-24 | 1,591 | 1,645 | 1,587 | 1,610 | 56,500 | 402.50 |
| 2009-09-18 | 1,613 | 1,616 | 1,566 | 1,594 | 86,800 | 398.50 |
| 2009-09-17 | 1,636 | 1,640 | 1,610 | 1,634 | 53,800 | 408.50 |
| 2009-09-16 | 1,629 | 1,660 | 1,627 | 1,638 | 38,100 | 409.50 |
| 2009-09-15 | 1,635 | 1,643 | 1,620 | 1,630 | 59,700 | 407.50 |
| 2009-09-14 | 1,670 | 1,670 | 1,630 | 1,632 | 72,200 | 408 |
| 2009-09-11 | 1,680 | 1,680 | 1,652 | 1,667 | 98,500 | 416.75 |
| 2009-09-10 | 1,665 | 1,680 | 1,642 | 1,671 | 67,000 | 417.75 |
| 2009-09-09 | 1,688 | 1,692 | 1,630 | 1,652 | 93,400 | 413 |
| 2009-09-08 | 1,630 | 1,682 | 1,603 | 1,682 | 121,300 | 420.50 |
| 2009-09-07 | 1,631 | 1,645 | 1,622 | 1,630 | 36,500 | 407.50 |
| 2009-09-04 | 1,654 | 1,655 | 1,601 | 1,601 | 55,300 | 400.25 |
| 2009-09-03 | 1,589 | 1,660 | 1,588 | 1,636 | 93,400 | 409 |
| 2009-09-02 | 1,612 | 1,618 | 1,590 | 1,596 | 88,300 | 399 |
| 2009-09-01 | 1,616 | 1,652 | 1,608 | 1,631 | 61,300 | 407.75 |
| 2009-08-31 | 1,673 | 1,699 | 1,610 | 1,646 | 97,500 | 411.50 |
| 2009-08-28 | 1,661 | 1,666 | 1,637 | 1,644 | 91,600 | 411 |
| 2009-08-27 | 1,685 | 1,691 | 1,640 | 1,660 | 126,500 | 415 |
| 2009-08-26 | 1,745 | 1,745 | 1,694 | 1,697 | 407,100 | 424.25 |
| 2009-08-25 | 1,626 | 1,684 | 1,606 | 1,668 | 513,200 | 417 |
| 2009-08-24 | 1,547 | 1,582 | 1,546 | 1,566 | 80,700 | 391.50 |
| 2009-08-21 | 1,576 | 1,590 | 1,520 | 1,535 | 76,500 | 383.75 |
| 2009-08-20 | 1,521 | 1,580 | 1,512 | 1,575 | 95,800 | 393.75 |
| 2009-08-19 | 1,531 | 1,542 | 1,511 | 1,518 | 88,600 | 379.50 |
| 2009-08-18 | 1,523 | 1,565 | 1,510 | 1,524 | 119,300 | 381 |
| 2009-08-17 | 1,581 | 1,596 | 1,547 | 1,563 | 111,700 | 390.75 |
| 2009-08-14 | 1,625 | 1,647 | 1,606 | 1,611 | 119,700 | 402.75 |
| 2009-08-13 | 1,620 | 1,645 | 1,585 | 1,625 | 222,700 | 406.25 |
| 2009-08-12 | 1,566 | 1,638 | 1,540 | 1,620 | 270,300 | 405 |
| 2009-08-11 | 1,519 | 1,589 | 1,488 | 1,577 | 270,100 | 394.25 |
| 2009-08-10 | 1,537 | 1,537 | 1,479 | 1,499 | 131,100 | 374.75 |
| 2009-08-07 | 1,512 | 1,526 | 1,465 | 1,507 | 209,800 | 376.75 |
| 2009-08-06 | 1,553 | 1,553 | 1,511 | 1,512 | 203,000 | 378 |
| 2009-08-05 | 1,644 | 1,645 | 1,538 | 1,552 | 174,600 | 388 |
| 2009-08-04 | 1,670 | 1,697 | 1,620 | 1,631 | 95,300 | 407.75 |
| 2009-08-03 | 1,700 | 1,717 | 1,661 | 1,669 | 81,700 | 417.25 |
| 2009-07-31 | 1,703 | 1,739 | 1,661 | 1,721 | 179,700 | 430.25 |
| 2009-07-30 | 1,728 | 1,728 | 1,611 | 1,643 | 160,700 | 410.75 |
| 2009-07-29 | 1,637 | 1,735 | 1,637 | 1,702 | 187,900 | 425.50 |
| 2009-07-28 | 1,622 | 1,677 | 1,591 | 1,677 | 161,800 | 419.25 |
| 2009-07-27 | 1,730 | 1,740 | 1,639 | 1,652 | 318,300 | 413 |
| 2009-07-24 | 1,717 | 1,807 | 1,625 | 1,760 | 593,800 | 440 |
| 2009-07-23 | 1,320 | 1,507 | 1,316 | 1,507 | 167,900 | 376.75 |
| 2009-07-22 | 1,298 | 1,317 | 1,278 | 1,307 | 56,700 | 326.75 |
| 2009-07-21 | 1,235 | 1,280 | 1,235 | 1,271 | 94,700 | 317.75 |
| 2009-07-17 | 1,210 | 1,229 | 1,200 | 1,223 | 54,600 | 305.75 |
| 2009-07-16 | 1,242 | 1,250 | 1,187 | 1,190 | 122,500 | 297.50 |
| 2009-07-15 | 1,270 | 1,270 | 1,222 | 1,227 | 79,700 | 306.75 |
| 2009-07-14 | 1,296 | 1,315 | 1,243 | 1,262 | 46,700 | 315.50 |
| 2009-07-13 | 1,327 | 1,341 | 1,280 | 1,281 | 74,500 | 320.25 |
| 2009-07-10 | 1,288 | 1,341 | 1,288 | 1,316 | 21,400 | 329 |
| 2009-07-09 | 1,300 | 1,325 | 1,275 | 1,287 | 33,500 | 321.75 |
| 2009-07-08 | 1,379 | 1,379 | 1,316 | 1,321 | 51,900 | 330.25 |
| 2009-07-07 | 1,408 | 1,411 | 1,366 | 1,379 | 57,700 | 344.75 |
| 2009-07-06 | 1,395 | 1,428 | 1,383 | 1,425 | 75,400 | 356.25 |
| 2009-07-03 | 1,260 | 1,400 | 1,245 | 1,380 | 126,300 | 345 |
| 2009-07-02 | 1,310 | 1,310 | 1,260 | 1,269 | 103,500 | 317.25 |
| 2009-07-01 | 1,323 | 1,334 | 1,295 | 1,307 | 84,600 | 326.75 |
| 2009-06-30 | 1,337 | 1,350 | 1,310 | 1,343 | 117,900 | 335.75 |
| 2009-06-29 | 1,380 | 1,391 | 1,303 | 1,330 | 80,800 | 332.50 |
| 2009-06-26 | 1,360 | 1,376 | 1,335 | 1,356 | 28,900 | 339 |
| 2009-06-25 | 1,360 | 1,375 | 1,341 | 1,370 | 15,500 | 342.50 |
| 2009-06-24 | 1,300 | 1,340 | 1,294 | 1,306 | 21,500 | 326.50 |
| 2009-06-23 | 1,320 | 1,340 | 1,288 | 1,320 | 29,300 | 330 |
| 2009-06-22 | 1,252 | 1,380 | 1,251 | 1,380 | 33,100 | 345 |
| 2009-06-19 | 1,325 | 1,327 | 1,264 | 1,264 | 49,000 | 316 |
| 2009-06-18 | 1,287 | 1,308 | 1,266 | 1,308 | 24,400 | 327 |
| 2009-06-17 | 1,280 | 1,305 | 1,255 | 1,281 | 55,300 | 320.25 |
| 2009-06-16 | 1,353 | 1,366 | 1,291 | 1,300 | 38,800 | 325 |
| 2009-06-15 | 1,373 | 1,409 | 1,372 | 1,393 | 25,300 | 348.25 |
| 2009-06-12 | 1,373 | 1,400 | 1,370 | 1,370 | 36,100 | 342.50 |
| 2009-06-11 | 1,360 | 1,407 | 1,356 | 1,393 | 34,900 | 348.25 |
| 2009-06-10 | 1,329 | 1,363 | 1,309 | 1,353 | 17,000 | 338.25 |
| 2009-06-09 | 1,347 | 1,347 | 1,309 | 1,309 | 35,200 | 327.25 |
| 2009-06-08 | 1,374 | 1,374 | 1,341 | 1,341 | 22,800 | 335.25 |
| 2009-06-05 | 1,420 | 1,420 | 1,348 | 1,354 | 27,900 | 338.50 |
| 2009-06-04 | 1,395 | 1,411 | 1,361 | 1,384 | 21,400 | 346 |
| 2009-06-03 | 1,408 | 1,425 | 1,375 | 1,394 | 70,000 | 348.50 |
| 2009-06-02 | 1,400 | 1,420 | 1,395 | 1,405 | 67,400 | 351.25 |
| 2009-06-01 | 1,330 | 1,376 | 1,330 | 1,331 | 24,100 | 332.75 |
| 2009-05-29 | 1,342 | 1,346 | 1,310 | 1,315 | 46,100 | 328.75 |
| 2009-05-28 | 1,266 | 1,347 | 1,266 | 1,341 | 36,100 | 335.25 |
| 2009-05-27 | 1,272 | 1,298 | 1,265 | 1,285 | 36,800 | 321.25 |
| 2009-05-26 | 1,312 | 1,312 | 1,230 | 1,238 | 43,800 | 309.50 |
| 2009-05-25 | 1,185 | 1,327 | 1,185 | 1,295 | 90,600 | 323.75 |
| 2009-05-22 | 1,193 | 1,193 | 1,150 | 1,165 | 27,800 | 291.25 |
| 2009-05-21 | 1,172 | 1,201 | 1,172 | 1,194 | 28,300 | 298.50 |
| 2009-05-20 | 1,168 | 1,230 | 1,168 | 1,202 | 62,200 | 300.50 |
| 2009-05-19 | 1,177 | 1,179 | 1,090 | 1,148 | 108,400 | 287 |
| 2009-05-18 | 1,013 | 1,200 | 996 | 1,197 | 162,200 | 299.25 |
| 2009-05-15 | 1,002 | 1,020 | 985 | 1,000 | 111,100 | 250 |
| 2009-05-14 | 1,019 | 1,020 | 1,001 | 1,002 | 97,800 | 250.50 |
| 2009-05-13 | 1,051 | 1,053 | 1,022 | 1,033 | 134,700 | 258.25 |
| 2009-05-12 | 1,063 | 1,065 | 1,050 | 1,055 | 90,500 | 263.75 |
| 2009-05-11 | 1,058 | 1,068 | 1,047 | 1,063 | 151,700 | 265.75 |
| 2009-05-08 | 1,043 | 1,087 | 1,038 | 1,058 | 128,000 | 264.50 |
| 2009-05-07 | 1,070 | 1,090 | 1,051 | 1,063 | 75,200 | 265.75 |
| 2009-05-01 | 1,052 | 1,053 | 1,037 | 1,048 | 83,200 | 262 |
| 2009-04-30 | 1,049 | 1,084 | 1,022 | 1,032 | 36,400 | 258 |
| 2009-04-28 | 1,045 | 1,053 | 1,026 | 1,026 | 29,200 | 256.50 |
| 2009-04-27 | 1,105 | 1,120 | 1,057 | 1,065 | 42,100 | 266.25 |
| 2009-04-24 | 1,150 | 1,150 | 1,106 | 1,116 | 18,700 | 279 |
| 2009-04-23 | 1,090 | 1,140 | 1,088 | 1,137 | 24,900 | 284.25 |
| 2009-04-22 | 1,109 | 1,110 | 1,058 | 1,106 | 34,300 | 276.50 |
| 2009-04-21 | 1,096 | 1,116 | 1,058 | 1,103 | 57,200 | 275.75 |
| 2009-04-20 | 1,138 | 1,140 | 1,107 | 1,127 | 54,800 | 281.75 |
| 2009-04-17 | 1,131 | 1,150 | 1,131 | 1,137 | 18,000 | 284.25 |
| 2009-04-16 | 1,125 | 1,145 | 1,121 | 1,131 | 27,000 | 282.75 |
| 2009-04-15 | 1,084 | 1,120 | 1,051 | 1,118 | 41,800 | 279.50 |
| 2009-04-14 | 1,090 | 1,125 | 1,069 | 1,074 | 44,700 | 268.50 |
| 2009-04-13 | 1,086 | 1,150 | 1,081 | 1,098 | 36,100 | 274.50 |
| 2009-04-10 | 1,071 | 1,119 | 1,071 | 1,090 | 51,900 | 272.50 |
| 2009-04-09 | 1,065 | 1,076 | 1,040 | 1,066 | 77,300 | 266.50 |
| 2009-04-08 | 1,088 | 1,120 | 1,076 | 1,079 | 164,100 | 269.75 |
| 2009-04-07 | 977 | 1,067 | 976 | 1,067 | 96,200 | 266.75 |
| 2009-04-06 | 952 | 972 | 952 | 967 | 74,300 | 241.75 |
| 2009-04-03 | 942 | 955 | 939 | 952 | 105,600 | 238 |
| 2009-04-02 | 919 | 924 | 914 | 922 | 121,600 | 230.50 |
| 2009-04-01 | 892 | 910 | 890 | 908 | 43,100 | 227 |
| 2009-03-31 | 925 | 925 | 883 | 896 | 53,400 | 224 |
| 2009-03-30 | 940 | 940 | 884 | 887 | 75,800 | 221.75 |
| 2009-03-27 | 921 | 943 | 921 | 931 | 123,200 | 232.75 |
| 2009-03-26 | 919 | 921 | 901 | 916 | 132,000 | 229 |
| 2009-03-25 | 919 | 919 | 891 | 915 | 108,000 | 228.75 |
| 2009-03-24 | 899 | 921 | 899 | 909 | 122,400 | 227.25 |
| 2009-03-23 | 849 | 886 | 849 | 884 | 103,700 | 221 |
| 2009-03-19 | 868 | 869 | 845 | 856 | 45,300 | 214 |
| 2009-03-18 | 870 | 871 | 853 | 865 | 142,100 | 216.25 |
| 2009-03-17 | 871 | 880 | 861 | 867 | 58,400 | 216.75 |
| 2009-03-16 | 844 | 884 | 844 | 873 | 115,100 | 218.25 |
| 2009-03-13 | 831 | 841 | 830 | 835 | 221,000 | 208.75 |
| 2009-03-12 | 833 | 839 | 819 | 821 | 23,200 | 205.25 |
| 2009-03-11 | 830 | 842 | 823 | 828 | 33,900 | 207 |
| 2009-03-10 | 820 | 829 | 810 | 811 | 26,900 | 202.75 |
| 2009-03-09 | 835 | 839 | 821 | 827 | 21,800 | 206.75 |
| 2009-03-06 | 855 | 871 | 832 | 835 | 22,700 | 208.75 |
| 2009-03-05 | 880 | 881 | 861 | 863 | 23,200 | 215.75 |
| 2009-03-04 | 850 | 883 | 840 | 870 | 28,200 | 217.50 |
| 2009-03-03 | 810 | 825 | 804 | 815 | 9,400 | 203.75 |
| 2009-03-02 | 835 | 846 | 825 | 837 | 17,000 | 209.25 |
| 2009-02-27 | 841 | 848 | 839 | 843 | 20,100 | 210.75 |
| 2009-02-26 | 870 | 870 | 835 | 841 | 29,500 | 210.25 |
| 2009-02-25 | 840 | 866 | 839 | 862 | 32,000 | 215.50 |
| 2009-02-24 | 821 | 846 | 815 | 825 | 34,200 | 206.25 |
| 2009-02-23 | 828 | 843 | 825 | 834 | 25,400 | 208.50 |
| 2009-02-20 | 848 | 850 | 832 | 842 | 32,400 | 210.50 |
| 2009-02-19 | 844 | 850 | 832 | 840 | 24,000 | 210 |
| 2009-02-18 | 825 | 852 | 821 | 838 | 25,500 | 209.50 |
| 2009-02-17 | 852 | 859 | 830 | 836 | 24,200 | 209 |
| 2009-02-16 | 852 | 869 | 840 | 861 | 65,600 | 215.25 |
| 2009-02-13 | 829 | 866 | 829 | 862 | 62,900 | 215.50 |
| 2009-02-12 | 837 | 837 | 811 | 834 | 68,500 | 208.50 |
| 2009-02-10 | 852 | 880 | 840 | 841 | 72,500 | 210.25 |
| 2009-02-09 | 903 | 904 | 844 | 851 | 64,000 | 212.75 |
| 2009-02-06 | 930 | 938 | 916 | 916 | 61,600 | 229 |
| 2009-02-05 | 915 | 920 | 901 | 920 | 52,600 | 230 |
| 2009-02-04 | 906 | 918 | 906 | 912 | 20,400 | 228 |
| 2009-02-03 | 901 | 914 | 900 | 904 | 29,800 | 226 |
| 2009-02-02 | 847 | 897 | 843 | 892 | 47,600 | 223 |
| 2009-01-30 | 860 | 872 | 838 | 853 | 35,100 | 213.25 |
| 2009-01-29 | 931 | 945 | 890 | 902 | 36,900 | 225.50 |
| 2009-01-28 | 910 | 943 | 887 | 927 | 41,800 | 231.75 |
| 2009-01-27 | 882 | 921 | 880 | 901 | 62,000 | 225.25 |
| 2009-01-26 | 861 | 877 | 857 | 864 | 37,900 | 216 |
| 2009-01-23 | 843 | 871 | 835 | 862 | 41,100 | 215.50 |
| 2009-01-22 | 839 | 853 | 838 | 849 | 23,500 | 212.25 |
| 2009-01-21 | 842 | 857 | 830 | 835 | 49,800 | 208.75 |
| 2009-01-20 | 872 | 880 | 857 | 867 | 27,400 | 216.75 |
| 2009-01-19 | 860 | 880 | 860 | 872 | 36,900 | 218 |
| 2009-01-16 | 840 | 868 | 838 | 854 | 77,800 | 213.50 |
| 2009-01-15 | 835 | 854 | 829 | 840 | 41,500 | 210 |
| 2009-01-14 | 848 | 875 | 836 | 870 | 30,700 | 217.50 |
| 2009-01-13 | 820 | 859 | 813 | 849 | 60,300 | 212.25 |
| 2009-01-09 | 860 | 875 | 850 | 855 | 42,600 | 213.75 |
| 2009-01-08 | 859 | 883 | 850 | 870 | 48,500 | 217.50 |
| 2009-01-07 | 868 | 900 | 868 | 889 | 80,900 | 222.25 |
| 2009-01-06 | 800 | 855 | 793 | 848 | 83,600 | 212 |
| 2009-01-05 | 809 | 821 | 790 | 793 | 39,800 | 198.25 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
