3733 (株)ソフトウェア・サービス 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 | 1,200 | 1,215 | 1,190 | 1,210 | 6,100 | 1,210 |
| 2009-12-29 | 1,220 | 1,220 | 1,187 | 1,198 | 10,900 | 1,198 |
| 2009-12-28 | 1,205 | 1,220 | 1,201 | 1,220 | 3,000 | 1,220 |
| 2009-12-25 | 1,207 | 1,210 | 1,198 | 1,200 | 7,100 | 1,200 |
| 2009-12-24 | 1,220 | 1,220 | 1,205 | 1,207 | 3,100 | 1,207 |
| 2009-12-22 | 1,216 | 1,224 | 1,185 | 1,212 | 18,700 | 1,212 |
| 2009-12-21 | 1,270 | 1,280 | 1,235 | 1,235 | 5,600 | 1,235 |
| 2009-12-18 | 1,270 | 1,272 | 1,265 | 1,265 | 1,700 | 1,265 |
| 2009-12-17 | 1,288 | 1,288 | 1,270 | 1,285 | 2,000 | 1,285 |
| 2009-12-16 | 1,280 | 1,289 | 1,270 | 1,288 | 6,000 | 1,288 |
| 2009-12-15 | 1,235 | 1,250 | 1,230 | 1,250 | 2,300 | 1,250 |
| 2009-12-14 | 1,220 | 1,276 | 1,220 | 1,240 | 4,600 | 1,240 |
| 2009-12-11 | 1,218 | 1,220 | 1,200 | 1,220 | 4,600 | 1,220 |
| 2009-12-10 | 1,219 | 1,220 | 1,201 | 1,218 | 4,100 | 1,218 |
| 2009-12-09 | 1,245 | 1,245 | 1,201 | 1,219 | 3,100 | 1,219 |
| 2009-12-08 | 1,280 | 1,280 | 1,275 | 1,275 | 2,800 | 1,275 |
| 2009-12-07 | 1,297 | 1,303 | 1,280 | 1,287 | 6,100 | 1,287 |
| 2009-12-04 | 1,293 | 1,295 | 1,284 | 1,294 | 3,700 | 1,294 |
| 2009-12-03 | 1,298 | 1,298 | 1,280 | 1,290 | 9,500 | 1,290 |
| 2009-12-02 | 1,300 | 1,314 | 1,255 | 1,278 | 26,900 | 1,278 |
| 2009-12-01 | 1,179 | 1,239 | 1,165 | 1,239 | 7,300 | 1,239 |
| 2009-11-30 | 1,117 | 1,150 | 1,115 | 1,150 | 3,200 | 1,150 |
| 2009-11-27 | 1,109 | 1,123 | 1,080 | 1,083 | 8,800 | 1,083 |
| 2009-11-26 | 1,135 | 1,135 | 1,121 | 1,131 | 8,700 | 1,131 |
| 2009-11-25 | 1,130 | 1,156 | 1,125 | 1,150 | 4,400 | 1,150 |
| 2009-11-24 | 1,150 | 1,186 | 1,110 | 1,121 | 15,700 | 1,121 |
| 2009-11-20 | 1,031 | 1,135 | 1,031 | 1,127 | 33,000 | 1,127 |
| 2009-11-19 | 1,295 | 1,295 | 1,128 | 1,128 | 43,700 | 1,128 |
| 2009-11-18 | 1,344 | 1,344 | 1,281 | 1,328 | 9,600 | 1,328 |
| 2009-11-17 | 1,395 | 1,395 | 1,320 | 1,364 | 5,500 | 1,364 |
| 2009-11-16 | 1,430 | 1,435 | 1,386 | 1,386 | 5,100 | 1,386 |
| 2009-11-13 | 1,400 | 1,420 | 1,385 | 1,420 | 5,200 | 1,420 |
| 2009-11-12 | 1,390 | 1,425 | 1,380 | 1,400 | 3,800 | 1,400 |
| 2009-11-11 | 1,410 | 1,425 | 1,401 | 1,410 | 3,500 | 1,410 |
| 2009-11-10 | 1,430 | 1,444 | 1,410 | 1,410 | 7,700 | 1,410 |
| 2009-11-09 | 1,370 | 1,409 | 1,370 | 1,409 | 3,600 | 1,409 |
| 2009-11-06 | 1,397 | 1,399 | 1,350 | 1,388 | 4,500 | 1,388 |
| 2009-11-05 | 1,410 | 1,410 | 1,330 | 1,389 | 12,400 | 1,389 |
| 2009-11-04 | 1,433 | 1,433 | 1,400 | 1,425 | 5,500 | 1,425 |
| 2009-11-02 | 1,422 | 1,425 | 1,403 | 1,420 | 10,900 | 1,420 |
| 2009-10-30 | 1,436 | 1,488 | 1,436 | 1,462 | 9,300 | 1,462 |
| 2009-10-29 | 1,450 | 1,473 | 1,435 | 1,473 | 7,300 | 1,473 |
| 2009-10-28 | 1,500 | 1,508 | 1,477 | 1,480 | 6,500 | 1,480 |
| 2009-10-27 | 1,495 | 1,502 | 1,486 | 1,500 | 3,900 | 1,500 |
| 2009-10-26 | 1,480 | 1,530 | 1,480 | 1,495 | 15,400 | 1,495 |
| 2009-10-23 | 1,472 | 1,478 | 1,441 | 1,470 | 7,800 | 1,470 |
| 2009-10-22 | 1,499 | 1,500 | 1,450 | 1,452 | 17,000 | 1,452 |
| 2009-10-21 | 1,495 | 1,515 | 1,491 | 1,495 | 10,700 | 1,495 |
| 2009-10-20 | 1,542 | 1,566 | 1,480 | 1,520 | 19,500 | 1,520 |
| 2009-10-19 | 1,500 | 1,568 | 1,480 | 1,563 | 35,000 | 1,563 |
| 2009-10-16 | 1,456 | 1,460 | 1,433 | 1,440 | 8,200 | 1,440 |
| 2009-10-15 | 1,460 | 1,460 | 1,435 | 1,436 | 9,200 | 1,436 |
| 2009-10-14 | 1,420 | 1,478 | 1,415 | 1,469 | 11,000 | 1,469 |
| 2009-10-13 | 1,380 | 1,430 | 1,380 | 1,402 | 9,500 | 1,402 |
| 2009-10-09 | 1,401 | 1,410 | 1,341 | 1,380 | 15,000 | 1,380 |
| 2009-10-08 | 1,301 | 1,383 | 1,301 | 1,383 | 21,400 | 1,383 |
| 2009-10-07 | 1,240 | 1,290 | 1,230 | 1,290 | 10,100 | 1,290 |
| 2009-10-06 | 1,247 | 1,250 | 1,216 | 1,225 | 3,900 | 1,225 |
| 2009-10-05 | 1,245 | 1,245 | 1,220 | 1,230 | 4,100 | 1,230 |
| 2009-10-02 | 1,255 | 1,255 | 1,213 | 1,225 | 10,700 | 1,225 |
| 2009-10-01 | 1,300 | 1,300 | 1,258 | 1,274 | 5,900 | 1,274 |
| 2009-09-30 | 1,300 | 1,335 | 1,300 | 1,310 | 7,000 | 1,310 |
| 2009-09-29 | 1,290 | 1,310 | 1,278 | 1,295 | 8,800 | 1,295 |
| 2009-09-28 | 1,310 | 1,310 | 1,264 | 1,270 | 8,400 | 1,270 |
| 2009-09-25 | 1,338 | 1,360 | 1,295 | 1,298 | 8,400 | 1,298 |
| 2009-09-24 | 1,330 | 1,340 | 1,300 | 1,309 | 8,500 | 1,309 |
| 2009-09-18 | 1,356 | 1,386 | 1,330 | 1,350 | 6,100 | 1,350 |
| 2009-09-17 | 1,366 | 1,399 | 1,363 | 1,363 | 7,100 | 1,363 |
| 2009-09-16 | 1,420 | 1,420 | 1,300 | 1,360 | 42,500 | 1,360 |
| 2009-09-15 | 1,450 | 1,465 | 1,435 | 1,450 | 14,400 | 1,450 |
| 2009-09-14 | 1,510 | 1,534 | 1,443 | 1,475 | 37,400 | 1,475 |
| 2009-09-11 | 1,580 | 1,585 | 1,533 | 1,536 | 14,800 | 1,536 |
| 2009-09-10 | 1,561 | 1,575 | 1,556 | 1,570 | 5,700 | 1,570 |
| 2009-09-09 | 1,601 | 1,613 | 1,541 | 1,561 | 20,500 | 1,561 |
| 2009-09-08 | 1,600 | 1,600 | 1,535 | 1,580 | 19,800 | 1,580 |
| 2009-09-07 | 1,575 | 1,614 | 1,575 | 1,600 | 18,600 | 1,600 |
| 2009-09-04 | 1,575 | 1,585 | 1,515 | 1,550 | 16,600 | 1,550 |
| 2009-09-03 | 1,460 | 1,540 | 1,440 | 1,535 | 24,800 | 1,535 |
| 2009-09-02 | 1,430 | 1,450 | 1,420 | 1,440 | 11,200 | 1,440 |
| 2009-09-01 | 1,440 | 1,454 | 1,420 | 1,454 | 17,500 | 1,454 |
| 2009-08-31 | 1,420 | 1,450 | 1,407 | 1,420 | 20,500 | 1,420 |
| 2009-08-28 | 1,360 | 1,400 | 1,360 | 1,383 | 7,700 | 1,383 |
| 2009-08-27 | 1,370 | 1,372 | 1,341 | 1,370 | 4,500 | 1,370 |
| 2009-08-26 | 1,371 | 1,378 | 1,340 | 1,370 | 9,500 | 1,370 |
| 2009-08-25 | 1,392 | 1,425 | 1,370 | 1,370 | 12,400 | 1,370 |
| 2009-08-24 | 1,392 | 1,420 | 1,390 | 1,391 | 9,000 | 1,391 |
| 2009-08-21 | 1,396 | 1,420 | 1,361 | 1,372 | 10,800 | 1,372 |
| 2009-08-20 | 1,400 | 1,430 | 1,370 | 1,385 | 12,000 | 1,385 |
| 2009-08-19 | 1,448 | 1,479 | 1,398 | 1,404 | 49,900 | 1,404 |
| 2009-08-18 | 1,295 | 1,400 | 1,295 | 1,368 | 42,100 | 1,368 |
| 2009-08-17 | 1,240 | 1,270 | 1,238 | 1,247 | 15,700 | 1,247 |
| 2009-08-14 | 1,200 | 1,230 | 1,196 | 1,230 | 18,100 | 1,230 |
| 2009-08-13 | 1,188 | 1,210 | 1,187 | 1,204 | 20,100 | 1,204 |
| 2009-08-12 | 1,180 | 1,180 | 1,160 | 1,176 | 3,700 | 1,176 |
| 2009-08-11 | 1,203 | 1,203 | 1,170 | 1,181 | 14,500 | 1,181 |
| 2009-08-10 | 1,149 | 1,207 | 1,149 | 1,200 | 34,200 | 1,200 |
| 2009-08-07 | 1,120 | 1,120 | 1,114 | 1,114 | 700 | 1,114 |
| 2009-08-06 | 1,134 | 1,134 | 1,111 | 1,120 | 2,500 | 1,120 |
| 2009-08-05 | 1,091 | 1,130 | 1,082 | 1,130 | 3,500 | 1,130 |
| 2009-08-04 | 1,081 | 1,100 | 1,081 | 1,097 | 4,500 | 1,097 |
| 2009-08-03 | 1,130 | 1,130 | 1,082 | 1,097 | 6,300 | 1,097 |
| 2009-07-31 | 1,140 | 1,140 | 1,130 | 1,130 | 1,100 | 1,130 |
| 2009-07-30 | 1,126 | 1,150 | 1,126 | 1,130 | 1,600 | 1,130 |
| 2009-07-29 | 1,149 | 1,170 | 1,111 | 1,125 | 2,900 | 1,125 |
| 2009-07-28 | 1,160 | 1,163 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2009-07-27 | 1,135 | 1,165 | 1,135 | 1,145 | 4,700 | 1,145 |
| 2009-07-24 | 1,080 | 1,130 | 1,075 | 1,120 | 5,500 | 1,120 |
| 2009-07-23 | 1,075 | 1,077 | 1,061 | 1,077 | 1,500 | 1,077 |
| 2009-07-22 | 1,090 | 1,090 | 1,070 | 1,075 | 2,600 | 1,075 |
| 2009-07-21 | 1,096 | 1,096 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2009-07-17 | 1,060 | 1,080 | 1,056 | 1,056 | 4,900 | 1,056 |
| 2009-07-16 | 1,076 | 1,085 | 1,075 | 1,080 | 2,900 | 1,080 |
| 2009-07-15 | 1,023 | 1,075 | 1,023 | 1,065 | 3,700 | 1,065 |
| 2009-07-14 | 1,070 | 1,090 | 1,015 | 1,015 | 10,700 | 1,015 |
| 2009-07-13 | 1,120 | 1,121 | 1,021 | 1,030 | 20,200 | 1,030 |
| 2009-07-10 | 1,120 | 1,145 | 1,120 | 1,145 | 3,000 | 1,145 |
| 2009-07-09 | 1,154 | 1,154 | 1,131 | 1,131 | 6,200 | 1,131 |
| 2009-07-08 | 1,162 | 1,162 | 1,151 | 1,154 | 4,100 | 1,154 |
| 2009-07-07 | 1,165 | 1,177 | 1,160 | 1,172 | 4,400 | 1,172 |
| 2009-07-06 | 1,172 | 1,172 | 1,160 | 1,165 | 3,000 | 1,165 |
| 2009-07-03 | 1,164 | 1,171 | 1,145 | 1,168 | 10,100 | 1,168 |
| 2009-07-02 | 1,191 | 1,191 | 1,161 | 1,171 | 15,100 | 1,171 |
| 2009-07-01 | 1,170 | 1,190 | 1,170 | 1,175 | 5,200 | 1,175 |
| 2009-06-30 | 1,163 | 1,164 | 1,150 | 1,160 | 8,500 | 1,160 |
| 2009-06-29 | 1,175 | 1,186 | 1,160 | 1,160 | 12,000 | 1,160 |
| 2009-06-26 | 1,171 | 1,173 | 1,155 | 1,160 | 7,300 | 1,160 |
| 2009-06-25 | 1,162 | 1,180 | 1,150 | 1,165 | 9,600 | 1,165 |
| 2009-06-24 | 1,150 | 1,187 | 1,146 | 1,165 | 12,400 | 1,165 |
| 2009-06-23 | 1,166 | 1,166 | 1,145 | 1,157 | 38,000 | 1,157 |
| 2009-06-22 | 1,144 | 1,222 | 1,135 | 1,204 | 49,600 | 1,204 |
| 2009-06-19 | 1,144 | 1,150 | 1,125 | 1,150 | 19,100 | 1,150 |
| 2009-06-18 | 1,180 | 1,190 | 1,126 | 1,144 | 32,100 | 1,144 |
| 2009-06-17 | 1,221 | 1,250 | 1,200 | 1,207 | 94,400 | 1,207 |
| 2009-06-16 | 1,220 | 1,220 | 1,220 | 1,220 | 71,400 | 1,220 |
| 2009-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 1,020 |
| 2009-06-12 | 900 | 930 | 900 | 920 | 4,800 | 920 |
| 2009-06-11 | 900 | 907 | 882 | 899 | 5,600 | 899 |
| 2009-06-10 | 883 | 910 | 883 | 892 | 2,600 | 892 |
| 2009-06-09 | 880 | 883 | 870 | 883 | 2,200 | 883 |
| 2009-06-08 | 887 | 887 | 875 | 881 | 2,100 | 881 |
| 2009-06-05 | 860 | 880 | 860 | 868 | 3,500 | 868 |
| 2009-06-04 | 926 | 926 | 851 | 890 | 10,100 | 890 |
| 2009-06-03 | 927 | 941 | 927 | 930 | 1,300 | 930 |
| 2009-06-02 | 940 | 940 | 926 | 926 | 1,800 | 926 |
| 2009-06-01 | 955 | 955 | 940 | 950 | 3,200 | 950 |
| 2009-05-29 | 926 | 950 | 925 | 950 | 6,600 | 950 |
| 2009-05-28 | 920 | 940 | 920 | 925 | 900 | 925 |
| 2009-05-27 | 943 | 950 | 920 | 940 | 4,800 | 940 |
| 2009-05-26 | 925 | 925 | 885 | 920 | 4,700 | 920 |
| 2009-05-25 | 843 | 885 | 835 | 885 | 14,900 | 885 |
| 2009-05-22 | 845 | 845 | 826 | 835 | 3,300 | 835 |
| 2009-05-21 | 844 | 844 | 840 | 840 | 2,200 | 840 |
| 2009-05-20 | 840 | 840 | 828 | 840 | 2,900 | 840 |
| 2009-05-19 | 840 | 848 | 840 | 848 | 200 | 848 |
| 2009-05-18 | 837 | 837 | 822 | 825 | 2,200 | 825 |
| 2009-05-15 | 835 | 847 | 835 | 837 | 4,400 | 837 |
| 2009-05-14 | 843 | 843 | 821 | 839 | 2,800 | 839 |
| 2009-05-13 | 833 | 844 | 821 | 833 | 7,600 | 833 |
| 2009-05-12 | 786 | 805 | 786 | 804 | 1,700 | 804 |
| 2009-05-11 | 782 | 816 | 782 | 785 | 15,400 | 785 |
| 2009-05-08 | 780 | 795 | 780 | 780 | 31,800 | 780 |
| 2009-05-07 | 770 | 775 | 750 | 770 | 21,700 | 770 |
| 2009-05-01 | 765 | 770 | 746 | 760 | 6,600 | 760 |
| 2009-04-30 | 793 | 800 | 770 | 771 | 9,100 | 771 |
| 2009-04-28 | 801 | 825 | 791 | 791 | 10,200 | 791 |
| 2009-04-27 | 823 | 839 | 820 | 821 | 14,700 | 821 |
| 2009-04-24 | 828 | 890 | 828 | 863 | 31,300 | 863 |
| 2009-04-23 | 1,008 | 1,008 | 930 | 930 | 38,200 | 930 |
| 2009-04-22 | 1,019 | 1,025 | 950 | 998 | 15,700 | 998 |
| 2009-04-21 | 940 | 1,019 | 915 | 1,019 | 29,100 | 1,019 |
| 2009-04-20 | 862 | 930 | 862 | 920 | 12,900 | 920 |
| 2009-04-17 | 935 | 935 | 853 | 880 | 24,100 | 880 |
| 2009-04-16 | 991 | 999 | 935 | 935 | 12,800 | 935 |
| 2009-04-15 | 988 | 1,010 | 963 | 1,010 | 7,100 | 1,010 |
| 2009-04-14 | 1,010 | 1,030 | 948 | 1,000 | 39,700 | 1,000 |
| 2009-04-13 | 1,150 | 1,290 | 1,001 | 1,090 | 47,500 | 1,090 |
| 2009-04-10 | 1,080 | 1,091 | 1,060 | 1,091 | 55,100 | 1,091 |
| 2009-04-09 | 925 | 1,010 | 910 | 991 | 41,500 | 991 |
| 2009-04-08 | 874 | 915 | 870 | 915 | 27,500 | 915 |
| 2009-04-07 | 822 | 875 | 815 | 855 | 21,600 | 855 |
| 2009-04-06 | 771 | 805 | 771 | 801 | 20,100 | 801 |
| 2009-04-03 | 745 | 769 | 745 | 769 | 16,300 | 769 |
| 2009-04-02 | 740 | 760 | 740 | 760 | 11,500 | 760 |
| 2009-04-01 | 746 | 746 | 735 | 740 | 12,200 | 740 |
| 2009-03-31 | 710 | 744 | 710 | 726 | 13,500 | 726 |
| 2009-03-30 | 688 | 721 | 680 | 710 | 17,600 | 710 |
| 2009-03-27 | 660 | 688 | 650 | 684 | 8,000 | 684 |
| 2009-03-26 | 640 | 642 | 636 | 636 | 16,700 | 636 |
| 2009-03-25 | 640 | 642 | 633 | 640 | 8,000 | 640 |
| 2009-03-24 | 644 | 650 | 638 | 640 | 7,500 | 640 |
| 2009-03-23 | 636 | 639 | 634 | 634 | 10,900 | 634 |
| 2009-03-19 | 632 | 639 | 630 | 634 | 5,600 | 634 |
| 2009-03-18 | 620 | 644 | 620 | 630 | 5,700 | 630 |
| 2009-03-17 | 615 | 616 | 605 | 610 | 3,800 | 610 |
| 2009-03-16 | 600 | 618 | 600 | 606 | 2,700 | 606 |
| 2009-03-13 | 590 | 599 | 583 | 591 | 3,000 | 591 |
| 2009-03-12 | 587 | 615 | 586 | 594 | 5,600 | 594 |
| 2009-03-11 | 591 | 604 | 591 | 596 | 1,500 | 596 |
| 2009-03-10 | 600 | 600 | 590 | 596 | 1,500 | 596 |
| 2009-03-09 | 590 | 600 | 585 | 600 | 2,400 | 600 |
| 2009-03-06 | 600 | 621 | 584 | 593 | 6,700 | 593 |
| 2009-03-05 | 610 | 615 | 610 | 610 | 1,600 | 610 |
| 2009-03-04 | 601 | 610 | 600 | 605 | 5,200 | 605 |
| 2009-03-03 | 606 | 606 | 600 | 603 | 3,200 | 603 |
| 2009-03-02 | 585 | 600 | 585 | 600 | 8,100 | 600 |
| 2009-02-27 | 602 | 604 | 593 | 595 | 6,200 | 595 |
| 2009-02-26 | 610 | 610 | 601 | 601 | 3,100 | 601 |
| 2009-02-25 | 618 | 618 | 602 | 602 | 1,000 | 602 |
| 2009-02-24 | 590 | 619 | 580 | 619 | 20,200 | 619 |
| 2009-02-23 | 599 | 599 | 585 | 590 | 2,200 | 590 |
| 2009-02-20 | 599 | 600 | 586 | 600 | 12,900 | 600 |
| 2009-02-19 | 575 | 620 | 575 | 602 | 15,600 | 602 |
| 2009-02-18 | 559 | 559 | 541 | 558 | 4,600 | 558 |
| 2009-02-17 | 575 | 575 | 560 | 561 | 5,000 | 561 |
| 2009-02-16 | 575 | 575 | 575 | 575 | 1,300 | 575 |
| 2009-02-13 | 571 | 584 | 571 | 584 | 400 | 584 |
| 2009-02-12 | 576 | 576 | 572 | 572 | 1,100 | 572 |
| 2009-02-10 | 580 | 584 | 580 | 584 | 1,100 | 584 |
| 2009-02-09 | 570 | 580 | 570 | 575 | 3,300 | 575 |
| 2009-02-06 | 580 | 580 | 575 | 575 | 1,200 | 575 |
| 2009-02-05 | 580 | 584 | 574 | 584 | 8,500 | 584 |
| 2009-02-04 | 595 | 595 | 595 | 595 | 800 | 595 |
| 2009-02-03 | 595 | 595 | 590 | 590 | 2,500 | 590 |
| 2009-02-02 | 593 | 601 | 590 | 596 | 8,100 | 596 |
| 2009-01-30 | 600 | 600 | 593 | 593 | 2,100 | 593 |
| 2009-01-29 | 600 | 600 | 597 | 600 | 3,100 | 600 |
| 2009-01-28 | 599 | 600 | 595 | 599 | 2,800 | 599 |
| 2009-01-27 | 600 | 600 | 595 | 595 | 7,600 | 595 |
| 2009-01-26 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2009-01-23 | 600 | 608 | 595 | 608 | 1,900 | 608 |
| 2009-01-22 | 593 | 601 | 593 | 600 | 2,800 | 600 |
| 2009-01-21 | 595 | 600 | 595 | 600 | 500 | 600 |
| 2009-01-20 | 606 | 606 | 592 | 595 | 1,800 | 595 |
| 2009-01-19 | 600 | 608 | 595 | 608 | 2,700 | 608 |
| 2009-01-16 | 599 | 600 | 599 | 600 | 2,500 | 600 |
| 2009-01-15 | 596 | 600 | 588 | 588 | 3,200 | 588 |
| 2009-01-14 | 599 | 601 | 598 | 600 | 6,100 | 600 |
| 2009-01-13 | 589 | 600 | 588 | 599 | 4,400 | 599 |
| 2009-01-09 | 615 | 615 | 601 | 609 | 1,000 | 609 |
| 2009-01-08 | 615 | 630 | 605 | 615 | 4,100 | 615 |
| 2009-01-07 | 595 | 629 | 592 | 629 | 5,900 | 629 |
| 2009-01-06 | 584 | 609 | 584 | 588 | 17,000 | 588 |
| 2009-01-05 | 638 | 638 | 575 | 580 | 11,200 | 580 |
分割・併合履歴 ： なし
