3626 TIS(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 | 1,072 | 1,074 | 1,059 | 1,059 | 202,300 | 353 |
| 2009-12-29 | 1,086 | 1,093 | 1,065 | 1,070 | 258,800 | 356.67 |
| 2009-12-28 | 1,081 | 1,094 | 1,071 | 1,082 | 225,900 | 360.67 |
| 2009-12-25 | 1,078 | 1,078 | 1,060 | 1,061 | 438,700 | 353.67 |
| 2009-12-24 | 1,117 | 1,118 | 1,075 | 1,088 | 695,200 | 362.67 |
| 2009-12-22 | 1,138 | 1,138 | 1,116 | 1,122 | 338,500 | 374 |
| 2009-12-21 | 1,113 | 1,147 | 1,111 | 1,125 | 400,300 | 375 |
| 2009-12-18 | 1,058 | 1,133 | 1,044 | 1,119 | 1,037,900 | 373 |
| 2009-12-17 | 1,028 | 1,059 | 1,020 | 1,057 | 869,200 | 352.33 |
| 2009-12-16 | 1,020 | 1,042 | 1,000 | 1,010 | 663,000 | 336.67 |
| 2009-12-15 | 1,045 | 1,045 | 1,018 | 1,030 | 392,200 | 343.33 |
| 2009-12-14 | 1,020 | 1,026 | 998 | 1,007 | 341,400 | 335.67 |
| 2009-12-11 | 1,026 | 1,034 | 1,011 | 1,032 | 356,800 | 344 |
| 2009-12-10 | 1,036 | 1,042 | 1,022 | 1,028 | 346,400 | 342.67 |
| 2009-12-09 | 1,054 | 1,064 | 1,033 | 1,056 | 269,500 | 352 |
| 2009-12-08 | 1,069 | 1,082 | 1,060 | 1,060 | 272,600 | 353.33 |
| 2009-12-07 | 1,100 | 1,107 | 1,077 | 1,089 | 166,800 | 363 |
| 2009-12-04 | 1,124 | 1,124 | 1,079 | 1,094 | 330,700 | 364.67 |
| 2009-12-03 | 1,082 | 1,108 | 1,075 | 1,104 | 351,400 | 368 |
| 2009-12-02 | 1,068 | 1,074 | 1,054 | 1,071 | 242,400 | 357 |
| 2009-12-01 | 1,019 | 1,049 | 1,018 | 1,048 | 252,900 | 349.33 |
| 2009-11-30 | 1,009 | 1,023 | 1,006 | 1,018 | 294,800 | 339.33 |
| 2009-11-27 | 1,020 | 1,028 | 1,005 | 1,007 | 312,200 | 335.67 |
| 2009-11-26 | 1,040 | 1,040 | 1,014 | 1,019 | 285,200 | 339.67 |
| 2009-11-25 | 1,015 | 1,033 | 1,011 | 1,031 | 322,700 | 343.67 |
| 2009-11-24 | 1,048 | 1,055 | 1,021 | 1,025 | 276,700 | 341.67 |
| 2009-11-20 | 1,030 | 1,065 | 1,021 | 1,064 | 591,000 | 354.67 |
| 2009-11-19 | 1,078 | 1,078 | 1,033 | 1,041 | 390,000 | 347 |
| 2009-11-18 | 1,066 | 1,091 | 1,064 | 1,074 | 557,900 | 358 |
| 2009-11-17 | 1,083 | 1,091 | 1,062 | 1,076 | 560,700 | 358.67 |
| 2009-11-16 | 1,120 | 1,120 | 1,091 | 1,096 | 347,200 | 365.33 |
| 2009-11-13 | 1,112 | 1,140 | 1,111 | 1,127 | 489,700 | 375.67 |
| 2009-11-12 | 1,173 | 1,174 | 1,113 | 1,132 | 774,600 | 377.33 |
| 2009-11-11 | 1,152 | 1,223 | 1,136 | 1,173 | 1,440,200 | 391 |
| 2009-11-10 | 1,084 | 1,107 | 1,073 | 1,081 | 413,500 | 360.33 |
| 2009-11-09 | 1,109 | 1,120 | 1,091 | 1,118 | 271,100 | 372.67 |
| 2009-11-06 | 1,123 | 1,124 | 1,085 | 1,098 | 334,400 | 366 |
| 2009-11-05 | 1,140 | 1,145 | 1,106 | 1,118 | 369,700 | 372.67 |
| 2009-11-04 | 1,154 | 1,159 | 1,123 | 1,137 | 444,500 | 379 |
| 2009-11-02 | 1,110 | 1,178 | 1,105 | 1,170 | 471,100 | 390 |
| 2009-10-30 | 1,135 | 1,150 | 1,121 | 1,130 | 311,000 | 376.67 |
| 2009-10-29 | 1,128 | 1,151 | 1,127 | 1,145 | 325,300 | 381.67 |
| 2009-10-28 | 1,165 | 1,186 | 1,151 | 1,155 | 301,400 | 385 |
| 2009-10-27 | 1,214 | 1,214 | 1,175 | 1,182 | 390,300 | 394 |
| 2009-10-26 | 1,197 | 1,223 | 1,192 | 1,208 | 349,500 | 402.67 |
| 2009-10-23 | 1,204 | 1,232 | 1,194 | 1,198 | 681,100 | 399.33 |
| 2009-10-22 | 1,238 | 1,238 | 1,200 | 1,215 | 420,400 | 405 |
| 2009-10-21 | 1,228 | 1,277 | 1,228 | 1,258 | 402,900 | 419.33 |
| 2009-10-20 | 1,242 | 1,250 | 1,223 | 1,230 | 404,900 | 410 |
| 2009-10-19 | 1,239 | 1,256 | 1,216 | 1,243 | 532,200 | 414.33 |
| 2009-10-16 | 1,245 | 1,297 | 1,231 | 1,259 | 709,900 | 419.67 |
| 2009-10-15 | 1,220 | 1,240 | 1,215 | 1,233 | 425,300 | 411 |
| 2009-10-14 | 1,216 | 1,225 | 1,192 | 1,197 | 432,900 | 399 |
| 2009-10-13 | 1,232 | 1,237 | 1,212 | 1,223 | 421,700 | 407.67 |
| 2009-10-09 | 1,210 | 1,229 | 1,203 | 1,220 | 393,500 | 406.67 |
| 2009-10-08 | 1,190 | 1,214 | 1,178 | 1,192 | 310,800 | 397.33 |
| 2009-10-07 | 1,180 | 1,181 | 1,161 | 1,174 | 454,200 | 391.33 |
| 2009-10-06 | 1,186 | 1,187 | 1,142 | 1,150 | 544,500 | 383.33 |
| 2009-10-05 | 1,195 | 1,210 | 1,183 | 1,194 | 511,100 | 398 |
| 2009-10-02 | 1,189 | 1,191 | 1,169 | 1,171 | 509,000 | 390.33 |
| 2009-10-01 | 1,259 | 1,259 | 1,220 | 1,225 | 562,600 | 408.33 |
| 2009-09-30 | 1,243 | 1,255 | 1,222 | 1,239 | 551,000 | 413 |
| 2009-09-29 | 1,230 | 1,247 | 1,214 | 1,242 | 628,500 | 414 |
| 2009-09-28 | 1,219 | 1,228 | 1,190 | 1,210 | 474,400 | 403.33 |
| 2009-09-25 | 1,250 | 1,268 | 1,246 | 1,252 | 331,700 | 417.33 |
| 2009-09-24 | 1,284 | 1,297 | 1,278 | 1,289 | 666,800 | 429.67 |
| 2009-09-18 | 1,303 | 1,303 | 1,239 | 1,262 | 828,100 | 420.67 |
| 2009-09-17 | 1,300 | 1,315 | 1,292 | 1,306 | 881,000 | 435.33 |
| 2009-09-16 | 1,296 | 1,319 | 1,286 | 1,300 | 589,400 | 433.33 |
| 2009-09-15 | 1,322 | 1,323 | 1,281 | 1,290 | 559,500 | 430 |
| 2009-09-14 | 1,337 | 1,344 | 1,309 | 1,322 | 369,300 | 440.67 |
| 2009-09-11 | 1,337 | 1,352 | 1,323 | 1,338 | 546,700 | 446 |
| 2009-09-10 | 1,312 | 1,333 | 1,305 | 1,324 | 476,100 | 441.33 |
| 2009-09-09 | 1,337 | 1,337 | 1,300 | 1,308 | 640,800 | 436 |
| 2009-09-08 | 1,327 | 1,331 | 1,304 | 1,319 | 667,800 | 439.67 |
| 2009-09-07 | 1,369 | 1,370 | 1,326 | 1,338 | 752,200 | 446 |
| 2009-09-04 | 1,398 | 1,398 | 1,346 | 1,349 | 1,048,300 | 449.67 |
| 2009-09-03 | 1,355 | 1,384 | 1,346 | 1,378 | 1,218,500 | 459.33 |
| 2009-09-02 | 1,325 | 1,352 | 1,316 | 1,348 | 1,463,500 | 449.33 |
| 2009-09-01 | 1,320 | 1,338 | 1,319 | 1,336 | 963,500 | 445.33 |
| 2009-08-31 | 1,300 | 1,319 | 1,299 | 1,316 | 907,900 | 438.67 |
| 2009-08-28 | 1,303 | 1,329 | 1,295 | 1,317 | 866,200 | 439 |
| 2009-08-27 | 1,326 | 1,354 | 1,301 | 1,308 | 959,000 | 436 |
| 2009-08-26 | 1,319 | 1,360 | 1,316 | 1,346 | 2,304,600 | 448.67 |
| 2009-08-25 | 1,264 | 1,309 | 1,259 | 1,299 | 1,469,400 | 433 |
| 2009-08-24 | 1,249 | 1,269 | 1,240 | 1,250 | 844,900 | 416.67 |
| 2009-08-21 | 1,260 | 1,287 | 1,223 | 1,238 | 2,004,000 | 412.67 |
| 2009-08-20 | 1,320 | 1,323 | 1,264 | 1,273 | 1,956,600 | 424.33 |
| 2009-08-19 | 1,329 | 1,340 | 1,319 | 1,328 | 1,195,700 | 442.67 |
| 2009-08-18 | 1,298 | 1,324 | 1,280 | 1,314 | 1,851,000 | 438 |
| 2009-08-17 | 1,344 | 1,352 | 1,300 | 1,309 | 2,028,100 | 436.33 |
| 2009-08-14 | 1,360 | 1,376 | 1,333 | 1,344 | 3,470,200 | 448 |
| 2009-08-13 | 1,337 | 1,383 | 1,297 | 1,337 | 8,933,600 | 445.67 |
| 2009-08-12 | 1,527 | 1,527 | 1,527 | 1,527 | 69,100 | 509 |
| 2009-08-11 | 1,830 | 1,870 | 1,820 | 1,827 | 423,600 | 609 |
| 2009-08-10 | 1,862 | 1,872 | 1,812 | 1,833 | 480,300 | 611 |
| 2009-08-07 | 1,836 | 1,864 | 1,806 | 1,861 | 420,300 | 620.33 |
| 2009-08-06 | 1,850 | 1,870 | 1,825 | 1,838 | 314,700 | 612.67 |
| 2009-08-05 | 1,932 | 1,932 | 1,871 | 1,877 | 223,800 | 625.67 |
| 2009-08-04 | 1,935 | 1,940 | 1,900 | 1,902 | 186,600 | 634 |
| 2009-08-03 | 1,910 | 1,926 | 1,898 | 1,902 | 167,900 | 634 |
| 2009-07-31 | 1,889 | 1,910 | 1,854 | 1,910 | 316,800 | 636.67 |
| 2009-07-30 | 1,879 | 1,904 | 1,843 | 1,898 | 638,700 | 632.67 |
| 2009-07-29 | 1,876 | 1,909 | 1,855 | 1,873 | 415,500 | 624.33 |
| 2009-07-28 | 1,917 | 1,917 | 1,870 | 1,901 | 444,200 | 633.67 |
| 2009-07-27 | 1,948 | 1,948 | 1,884 | 1,891 | 289,900 | 630.33 |
| 2009-07-24 | 1,928 | 1,995 | 1,897 | 1,922 | 630,900 | 640.67 |
| 2009-07-23 | 1,881 | 1,930 | 1,881 | 1,910 | 637,700 | 636.67 |
| 2009-07-22 | 1,815 | 1,868 | 1,803 | 1,864 | 648,500 | 621.33 |
| 2009-07-21 | 1,800 | 1,810 | 1,755 | 1,803 | 246,800 | 601 |
| 2009-07-17 | 1,800 | 1,820 | 1,753 | 1,780 | 322,200 | 593.33 |
| 2009-07-16 | 1,831 | 1,840 | 1,813 | 1,820 | 721,300 | 606.67 |
| 2009-07-15 | 1,702 | 1,765 | 1,674 | 1,741 | 651,800 | 580.33 |
| 2009-07-14 | 1,620 | 1,646 | 1,612 | 1,642 | 402,200 | 547.33 |
| 2009-07-13 | 1,632 | 1,671 | 1,608 | 1,615 | 271,500 | 538.33 |
| 2009-07-10 | 1,680 | 1,684 | 1,648 | 1,655 | 243,700 | 551.67 |
| 2009-07-09 | 1,694 | 1,712 | 1,675 | 1,690 | 217,500 | 563.33 |
| 2009-07-08 | 1,731 | 1,759 | 1,710 | 1,724 | 290,200 | 574.67 |
| 2009-07-07 | 1,766 | 1,818 | 1,751 | 1,761 | 370,000 | 587 |
| 2009-07-06 | 1,760 | 1,806 | 1,756 | 1,789 | 424,800 | 596.33 |
| 2009-07-03 | 1,729 | 1,777 | 1,713 | 1,762 | 520,600 | 587.33 |
| 2009-07-02 | 1,725 | 1,730 | 1,693 | 1,727 | 266,400 | 575.67 |
| 2009-07-01 | 1,700 | 1,735 | 1,687 | 1,702 | 334,000 | 567.33 |
| 2009-06-30 | 1,741 | 1,741 | 1,705 | 1,714 | 267,500 | 571.33 |
| 2009-06-29 | 1,743 | 1,743 | 1,700 | 1,715 | 322,400 | 571.67 |
| 2009-06-26 | 1,688 | 1,724 | 1,672 | 1,713 | 396,700 | 571 |
| 2009-06-25 | 1,626 | 1,658 | 1,616 | 1,642 | 248,300 | 547.33 |
| 2009-06-24 | 1,663 | 1,663 | 1,604 | 1,608 | 495,700 | 536 |
| 2009-06-23 | 1,700 | 1,705 | 1,641 | 1,645 | 658,100 | 548.33 |
| 2009-06-22 | 1,718 | 1,733 | 1,681 | 1,708 | 643,100 | 569.33 |
| 2009-06-19 | 1,754 | 1,790 | 1,724 | 1,778 | 853,000 | 592.67 |
| 2009-06-18 | 1,701 | 1,735 | 1,688 | 1,724 | 401,000 | 574.67 |
| 2009-06-17 | 1,669 | 1,731 | 1,669 | 1,723 | 398,400 | 574.33 |
| 2009-06-16 | 1,725 | 1,748 | 1,685 | 1,699 | 359,700 | 566.33 |
| 2009-06-15 | 1,775 | 1,778 | 1,740 | 1,766 | 450,200 | 588.67 |
| 2009-06-12 | 1,705 | 1,743 | 1,693 | 1,726 | 455,000 | 575.33 |
| 2009-06-11 | 1,624 | 1,679 | 1,615 | 1,675 | 505,700 | 558.33 |
| 2009-06-10 | 1,599 | 1,654 | 1,599 | 1,642 | 366,100 | 547.33 |
| 2009-06-09 | 1,553 | 1,593 | 1,536 | 1,588 | 407,600 | 529.33 |
| 2009-06-08 | 1,600 | 1,635 | 1,593 | 1,606 | 311,100 | 535.33 |
| 2009-06-05 | 1,636 | 1,650 | 1,597 | 1,614 | 343,100 | 538 |
| 2009-06-04 | 1,548 | 1,670 | 1,532 | 1,650 | 769,400 | 550 |
| 2009-06-03 | 1,543 | 1,563 | 1,510 | 1,540 | 472,500 | 513.33 |
| 2009-06-02 | 1,588 | 1,588 | 1,550 | 1,571 | 351,900 | 523.67 |
| 2009-06-01 | 1,530 | 1,589 | 1,523 | 1,568 | 363,500 | 522.67 |
| 2009-05-29 | 1,540 | 1,573 | 1,529 | 1,562 | 370,600 | 520.67 |
| 2009-05-28 | 1,600 | 1,629 | 1,527 | 1,541 | 800,500 | 513.67 |
| 2009-05-27 | 1,634 | 1,657 | 1,562 | 1,576 | 845,800 | 525.33 |
| 2009-05-26 | 1,628 | 1,630 | 1,557 | 1,574 | 540,200 | 524.67 |
| 2009-05-25 | 1,575 | 1,629 | 1,571 | 1,625 | 489,000 | 541.67 |
| 2009-05-22 | 1,578 | 1,646 | 1,567 | 1,576 | 776,100 | 525.33 |
| 2009-05-21 | 1,496 | 1,564 | 1,476 | 1,554 | 597,800 | 518 |
| 2009-05-20 | 1,496 | 1,520 | 1,460 | 1,483 | 358,100 | 494.33 |
| 2009-05-19 | 1,501 | 1,509 | 1,444 | 1,480 | 674,500 | 493.33 |
| 2009-05-18 | 1,410 | 1,539 | 1,401 | 1,502 | 847,400 | 500.67 |
| 2009-05-15 | 1,396 | 1,469 | 1,385 | 1,461 | 727,900 | 487 |
| 2009-05-14 | 1,371 | 1,520 | 1,337 | 1,455 | 1,354,800 | 485 |
| 2009-05-13 | 1,271 | 1,344 | 1,257 | 1,331 | 785,900 | 443.67 |
| 2009-05-12 | 1,233 | 1,275 | 1,218 | 1,228 | 392,200 | 409.33 |
| 2009-05-11 | 1,218 | 1,228 | 1,192 | 1,213 | 351,200 | 404.33 |
| 2009-05-08 | 1,243 | 1,246 | 1,221 | 1,238 | 274,600 | 412.67 |
| 2009-05-07 | 1,268 | 1,270 | 1,225 | 1,242 | 324,900 | 414 |
| 2009-05-01 | 1,201 | 1,218 | 1,177 | 1,205 | 282,300 | 401.67 |
| 2009-04-30 | 1,226 | 1,259 | 1,194 | 1,194 | 309,800 | 398 |
| 2009-04-28 | 1,253 | 1,258 | 1,194 | 1,195 | 447,300 | 398.33 |
| 2009-04-27 | 1,301 | 1,322 | 1,226 | 1,234 | 371,200 | 411.33 |
| 2009-04-24 | 1,257 | 1,356 | 1,256 | 1,281 | 820,200 | 427 |
| 2009-04-23 | 1,216 | 1,247 | 1,200 | 1,237 | 424,300 | 412.33 |
| 2009-04-22 | 1,249 | 1,282 | 1,219 | 1,250 | 315,100 | 416.67 |
| 2009-04-21 | 1,220 | 1,258 | 1,188 | 1,251 | 405,300 | 417 |
| 2009-04-20 | 1,215 | 1,289 | 1,199 | 1,240 | 738,100 | 413.33 |
| 2009-04-17 | 1,165 | 1,178 | 1,154 | 1,175 | 261,700 | 391.67 |
| 2009-04-16 | 1,150 | 1,180 | 1,140 | 1,157 | 459,600 | 385.67 |
| 2009-04-15 | 1,154 | 1,154 | 1,119 | 1,135 | 275,700 | 378.33 |
| 2009-04-14 | 1,115 | 1,134 | 1,106 | 1,117 | 441,800 | 372.33 |
| 2009-04-13 | 1,131 | 1,131 | 1,111 | 1,120 | 168,800 | 373.33 |
| 2009-04-10 | 1,154 | 1,175 | 1,110 | 1,131 | 274,500 | 377 |
| 2009-04-09 | 1,146 | 1,150 | 1,125 | 1,144 | 215,300 | 381.33 |
| 2009-04-08 | 1,145 | 1,155 | 1,119 | 1,129 | 284,400 | 376.33 |
| 2009-04-07 | 1,165 | 1,168 | 1,130 | 1,156 | 288,400 | 385.33 |
| 2009-04-06 | 1,210 | 1,212 | 1,159 | 1,169 | 516,100 | 389.67 |
| 2009-04-03 | 1,191 | 1,206 | 1,174 | 1,197 | 243,300 | 399 |
| 2009-04-02 | 1,165 | 1,188 | 1,127 | 1,176 | 407,500 | 392 |
| 2009-04-01 | 1,134 | 1,167 | 1,111 | 1,154 | 316,100 | 384.67 |
| 2009-03-31 | 1,134 | 1,190 | 1,121 | 1,134 | 493,000 | 378 |
| 2009-03-30 | 1,140 | 1,158 | 1,119 | 1,129 | 623,400 | 376.33 |
| 2009-03-27 | 1,140 | 1,163 | 1,105 | 1,135 | 599,300 | 378.33 |
| 2009-03-26 | 1,070 | 1,097 | 1,040 | 1,095 | 572,700 | 365 |
| 2009-03-25 | 1,150 | 1,151 | 1,090 | 1,137 | 314,600 | 379 |
| 2009-03-24 | 1,093 | 1,154 | 1,093 | 1,150 | 461,200 | 383.33 |
| 2009-03-23 | 1,050 | 1,091 | 1,045 | 1,077 | 356,900 | 359 |
| 2009-03-19 | 1,046 | 1,047 | 1,009 | 1,030 | 432,800 | 343.33 |
| 2009-03-18 | 1,030 | 1,059 | 1,001 | 1,016 | 602,200 | 338.67 |
| 2009-03-17 | 1,020 | 1,044 | 1,020 | 1,024 | 529,900 | 341.33 |
| 2009-03-16 | 1,049 | 1,060 | 1,014 | 1,015 | 797,000 | 338.33 |
| 2009-03-13 | 1,061 | 1,088 | 1,035 | 1,061 | 558,400 | 353.67 |
| 2009-03-12 | 1,066 | 1,085 | 1,015 | 1,051 | 639,100 | 350.33 |
| 2009-03-11 | 1,095 | 1,130 | 1,059 | 1,067 | 487,400 | 355.67 |
| 2009-03-10 | 1,080 | 1,110 | 1,072 | 1,075 | 315,500 | 358.33 |
| 2009-03-09 | 1,121 | 1,150 | 1,093 | 1,109 | 391,600 | 369.67 |
| 2009-03-06 | 1,194 | 1,194 | 1,143 | 1,149 | 298,600 | 383 |
| 2009-03-05 | 1,184 | 1,233 | 1,174 | 1,202 | 301,200 | 400.67 |
| 2009-03-04 | 1,168 | 1,208 | 1,150 | 1,202 | 320,500 | 400.67 |
| 2009-03-03 | 1,112 | 1,154 | 1,092 | 1,148 | 507,200 | 382.67 |
| 2009-03-02 | 1,139 | 1,179 | 1,124 | 1,168 | 457,000 | 389.33 |
| 2009-02-27 | 1,130 | 1,149 | 1,092 | 1,139 | 464,800 | 379.67 |
| 2009-02-26 | 1,141 | 1,161 | 1,093 | 1,110 | 495,700 | 370 |
| 2009-02-25 | 1,169 | 1,179 | 1,131 | 1,161 | 282,300 | 387 |
| 2009-02-24 | 1,068 | 1,110 | 1,064 | 1,109 | 623,600 | 369.67 |
| 2009-02-23 | 1,110 | 1,164 | 1,102 | 1,148 | 326,000 | 382.67 |
| 2009-02-20 | 1,181 | 1,198 | 1,159 | 1,169 | 304,600 | 389.67 |
| 2009-02-19 | 1,178 | 1,215 | 1,178 | 1,200 | 341,300 | 400 |
| 2009-02-18 | 1,200 | 1,211 | 1,174 | 1,178 | 481,700 | 392.67 |
| 2009-02-17 | 1,236 | 1,236 | 1,206 | 1,214 | 218,800 | 404.67 |
| 2009-02-16 | 1,269 | 1,273 | 1,223 | 1,236 | 365,200 | 412 |
| 2009-02-13 | 1,254 | 1,294 | 1,230 | 1,259 | 474,700 | 419.67 |
| 2009-02-12 | 1,243 | 1,360 | 1,242 | 1,275 | 568,200 | 425 |
| 2009-02-10 | 1,228 | 1,248 | 1,212 | 1,223 | 278,100 | 407.67 |
| 2009-02-09 | 1,305 | 1,305 | 1,219 | 1,228 | 304,200 | 409.33 |
| 2009-02-06 | 1,274 | 1,302 | 1,254 | 1,266 | 207,500 | 422 |
| 2009-02-05 | 1,308 | 1,327 | 1,251 | 1,273 | 386,100 | 424.33 |
| 2009-02-04 | 1,318 | 1,355 | 1,280 | 1,348 | 397,900 | 449.33 |
| 2009-02-03 | 1,331 | 1,360 | 1,307 | 1,315 | 319,900 | 438.33 |
| 2009-02-02 | 1,343 | 1,355 | 1,309 | 1,331 | 374,800 | 443.67 |
| 2009-01-30 | 1,369 | 1,416 | 1,315 | 1,361 | 677,800 | 453.67 |
| 2009-01-29 | 1,408 | 1,485 | 1,374 | 1,449 | 510,600 | 483 |
| 2009-01-28 | 1,327 | 1,402 | 1,316 | 1,402 | 635,700 | 467.33 |
| 2009-01-27 | 1,260 | 1,375 | 1,260 | 1,347 | 915,700 | 449 |
| 2009-01-26 | 1,267 | 1,267 | 1,190 | 1,239 | 577,100 | 413 |
| 2009-01-23 | 1,266 | 1,282 | 1,200 | 1,207 | 623,400 | 402.33 |
| 2009-01-22 | 1,186 | 1,286 | 1,174 | 1,286 | 411,900 | 428.67 |
| 2009-01-21 | 1,170 | 1,213 | 1,163 | 1,185 | 334,300 | 395 |
| 2009-01-20 | 1,200 | 1,202 | 1,161 | 1,177 | 323,200 | 392.33 |
| 2009-01-19 | 1,279 | 1,279 | 1,161 | 1,194 | 405,100 | 398 |
| 2009-01-16 | 1,208 | 1,247 | 1,208 | 1,239 | 548,900 | 413 |
| 2009-01-15 | 1,148 | 1,201 | 1,121 | 1,188 | 414,900 | 396 |
| 2009-01-14 | 1,143 | 1,178 | 1,123 | 1,161 | 362,100 | 387 |
| 2009-01-13 | 1,221 | 1,228 | 1,161 | 1,163 | 322,700 | 387.67 |
| 2009-01-09 | 1,269 | 1,269 | 1,229 | 1,250 | 193,400 | 416.67 |
| 2009-01-08 | 1,285 | 1,297 | 1,246 | 1,261 | 281,900 | 420.33 |
| 2009-01-07 | 1,380 | 1,380 | 1,310 | 1,325 | 328,100 | 441.67 |
| 2009-01-06 | 1,340 | 1,365 | 1,296 | 1,354 | 264,100 | 451.33 |
| 2009-01-05 | 1,409 | 1,409 | 1,339 | 1,354 | 80,200 | 451.33 |
分割・併合履歴 ： [2020-03-30]1株→3株
