4080 (株)田中化学研究所 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 | 2,015 | 2,085 | 1,981 | 2,085 | 97,600 | 2,085 |
| 2009-12-29 | 2,060 | 2,060 | 1,991 | 1,996 | 93,800 | 1,996 |
| 2009-12-28 | 2,010 | 2,075 | 2,005 | 2,050 | 90,000 | 2,050 |
| 2009-12-25 | 2,110 | 2,125 | 1,970 | 2,005 | 331,600 | 2,005 |
| 2009-12-24 | 2,205 | 2,220 | 2,125 | 2,125 | 140,400 | 2,125 |
| 2009-12-22 | 2,150 | 2,200 | 2,120 | 2,175 | 149,400 | 2,175 |
| 2009-12-21 | 2,150 | 2,185 | 2,140 | 2,145 | 49,700 | 2,145 |
| 2009-12-18 | 2,160 | 2,205 | 2,125 | 2,170 | 77,600 | 2,170 |
| 2009-12-17 | 2,245 | 2,245 | 2,180 | 2,180 | 71,800 | 2,180 |
| 2009-12-16 | 2,270 | 2,285 | 2,150 | 2,240 | 152,900 | 2,240 |
| 2009-12-15 | 2,155 | 2,270 | 2,145 | 2,270 | 113,200 | 2,270 |
| 2009-12-14 | 2,185 | 2,185 | 2,125 | 2,145 | 97,300 | 2,145 |
| 2009-12-11 | 2,260 | 2,260 | 2,040 | 2,110 | 225,800 | 2,110 |
| 2009-12-10 | 2,320 | 2,350 | 2,140 | 2,140 | 164,800 | 2,140 |
| 2009-12-09 | 2,335 | 2,365 | 2,315 | 2,340 | 96,000 | 2,340 |
| 2009-12-08 | 2,380 | 2,390 | 2,320 | 2,385 | 216,500 | 2,385 |
| 2009-12-07 | 2,300 | 2,415 | 2,300 | 2,405 | 297,800 | 2,405 |
| 2009-12-04 | 2,195 | 2,250 | 2,150 | 2,245 | 155,300 | 2,245 |
| 2009-12-03 | 2,220 | 2,270 | 2,110 | 2,110 | 209,700 | 2,110 |
| 2009-12-02 | 2,120 | 2,200 | 2,075 | 2,195 | 258,900 | 2,195 |
| 2009-12-01 | 2,030 | 2,115 | 1,995 | 2,065 | 263,200 | 2,065 |
| 2009-11-30 | 1,956 | 2,085 | 1,916 | 2,085 | 236,200 | 2,085 |
| 2009-11-27 | 1,901 | 1,950 | 1,900 | 1,900 | 135,000 | 1,900 |
| 2009-11-26 | 1,910 | 1,990 | 1,901 | 1,950 | 131,500 | 1,950 |
| 2009-11-25 | 1,915 | 2,005 | 1,910 | 1,915 | 188,600 | 1,915 |
| 2009-11-24 | 2,120 | 2,140 | 1,970 | 2,015 | 192,400 | 2,015 |
| 2009-11-20 | 1,902 | 2,170 | 1,880 | 2,120 | 410,500 | 2,120 |
| 2009-11-19 | 1,918 | 1,981 | 1,871 | 1,948 | 210,900 | 1,948 |
| 2009-11-18 | 1,849 | 1,949 | 1,845 | 1,948 | 340,800 | 1,948 |
| 2009-11-17 | 2,055 | 2,055 | 1,812 | 1,815 | 517,300 | 1,815 |
| 2009-11-16 | 1,984 | 2,045 | 1,884 | 1,997 | 999,200 | 1,997 |
| 2009-11-13 | 2,420 | 2,440 | 2,260 | 2,260 | 314,000 | 2,260 |
| 2009-11-12 | 2,900 | 2,925 | 2,640 | 2,660 | 386,700 | 2,660 |
| 2009-11-11 | 3,050 | 3,080 | 2,980 | 3,030 | 73,900 | 3,030 |
| 2009-11-10 | 3,120 | 3,140 | 3,030 | 3,030 | 132,400 | 3,030 |
| 2009-11-09 | 3,080 | 3,100 | 3,040 | 3,070 | 134,400 | 3,070 |
| 2009-11-06 | 2,990 | 3,060 | 2,990 | 3,040 | 113,400 | 3,040 |
| 2009-11-05 | 2,980 | 3,010 | 2,960 | 2,985 | 80,200 | 2,985 |
| 2009-11-04 | 2,900 | 2,995 | 2,900 | 2,995 | 104,800 | 2,995 |
| 2009-11-02 | 2,830 | 2,935 | 2,830 | 2,900 | 44,500 | 2,900 |
| 2009-10-30 | 2,985 | 2,985 | 2,915 | 2,945 | 64,900 | 2,945 |
| 2009-10-29 | 2,825 | 2,920 | 2,780 | 2,895 | 70,300 | 2,895 |
| 2009-10-28 | 3,000 | 3,030 | 2,940 | 2,945 | 79,900 | 2,945 |
| 2009-10-27 | 3,040 | 3,060 | 2,990 | 3,000 | 133,100 | 3,000 |
| 2009-10-26 | 2,965 | 3,080 | 2,965 | 3,030 | 90,800 | 3,030 |
| 2009-10-23 | 2,970 | 3,090 | 2,950 | 2,950 | 129,900 | 2,950 |
| 2009-10-22 | 2,990 | 3,000 | 2,930 | 2,970 | 61,700 | 2,970 |
| 2009-10-21 | 2,970 | 3,050 | 2,960 | 3,000 | 48,200 | 3,000 |
| 2009-10-20 | 3,070 | 3,120 | 3,010 | 3,040 | 105,200 | 3,040 |
| 2009-10-19 | 2,875 | 3,090 | 2,825 | 3,070 | 176,300 | 3,070 |
| 2009-10-16 | 2,940 | 2,990 | 2,885 | 2,900 | 75,100 | 2,900 |
| 2009-10-15 | 3,050 | 3,070 | 2,970 | 2,970 | 73,900 | 2,970 |
| 2009-10-14 | 3,060 | 3,090 | 2,960 | 2,995 | 86,200 | 2,995 |
| 2009-10-13 | 3,140 | 3,160 | 3,050 | 3,060 | 179,100 | 3,060 |
| 2009-10-09 | 2,970 | 3,100 | 2,950 | 3,040 | 312,100 | 3,040 |
| 2009-10-08 | 2,920 | 2,970 | 2,840 | 2,910 | 157,400 | 2,910 |
| 2009-10-07 | 2,740 | 2,910 | 2,670 | 2,895 | 182,300 | 2,895 |
| 2009-10-06 | 2,720 | 2,730 | 2,645 | 2,720 | 96,800 | 2,720 |
| 2009-10-05 | 2,740 | 2,750 | 2,630 | 2,645 | 134,200 | 2,645 |
| 2009-10-02 | 2,740 | 2,800 | 2,720 | 2,760 | 90,100 | 2,760 |
| 2009-10-01 | 2,900 | 2,995 | 2,850 | 2,860 | 144,300 | 2,860 |
| 2009-09-30 | 3,020 | 3,040 | 2,890 | 2,940 | 145,500 | 2,940 |
| 2009-09-29 | 2,800 | 2,985 | 2,755 | 2,985 | 191,100 | 2,985 |
| 2009-09-28 | 2,850 | 2,850 | 2,715 | 2,725 | 152,900 | 2,725 |
| 2009-09-25 | 2,930 | 2,945 | 2,880 | 2,905 | 148,700 | 2,905 |
| 2009-09-24 | 2,900 | 3,110 | 2,880 | 2,955 | 251,800 | 2,955 |
| 2009-09-18 | 2,990 | 3,020 | 2,905 | 2,930 | 225,900 | 2,930 |
| 2009-09-17 | 3,150 | 3,190 | 3,040 | 3,050 | 111,100 | 3,050 |
| 2009-09-16 | 3,240 | 3,290 | 3,080 | 3,120 | 217,400 | 3,120 |
| 2009-09-15 | 3,360 | 3,420 | 3,250 | 3,260 | 274,000 | 3,260 |
| 2009-09-14 | 3,260 | 3,370 | 3,220 | 3,320 | 287,700 | 3,320 |
| 2009-09-11 | 3,190 | 3,420 | 3,130 | 3,310 | 1,089,500 | 3,310 |
| 2009-09-10 | 3,100 | 3,120 | 3,030 | 3,080 | 105,600 | 3,080 |
| 2009-09-09 | 3,150 | 3,200 | 3,030 | 3,060 | 270,000 | 3,060 |
| 2009-09-08 | 3,090 | 3,160 | 2,990 | 3,150 | 423,100 | 3,150 |
| 2009-09-07 | 2,955 | 3,040 | 2,900 | 3,040 | 225,800 | 3,040 |
| 2009-09-04 | 2,880 | 2,985 | 2,850 | 2,865 | 187,000 | 2,865 |
| 2009-09-03 | 2,850 | 3,020 | 2,785 | 2,920 | 284,100 | 2,920 |
| 2009-09-02 | 2,870 | 2,940 | 2,830 | 2,885 | 220,500 | 2,885 |
| 2009-09-01 | 2,980 | 3,060 | 2,920 | 2,990 | 227,000 | 2,990 |
| 2009-08-31 | 3,120 | 3,210 | 2,945 | 3,060 | 184,400 | 3,060 |
| 2009-08-28 | 3,200 | 3,230 | 3,090 | 3,140 | 221,100 | 3,140 |
| 2009-08-27 | 3,250 | 3,260 | 3,080 | 3,200 | 284,700 | 3,200 |
| 2009-08-26 | 3,170 | 3,390 | 3,050 | 3,120 | 823,700 | 3,120 |
| 2009-08-25 | 3,000 | 3,290 | 2,950 | 3,220 | 1,129,100 | 3,220 |
| 2009-08-24 | 2,740 | 2,960 | 2,725 | 2,935 | 494,200 | 2,935 |
| 2009-08-21 | 2,750 | 2,850 | 2,630 | 2,700 | 212,700 | 2,700 |
| 2009-08-20 | 2,660 | 2,800 | 2,525 | 2,700 | 375,800 | 2,700 |
| 2009-08-19 | 2,950 | 3,010 | 2,720 | 2,740 | 319,100 | 2,740 |
| 2009-08-18 | 2,980 | 3,080 | 2,810 | 2,935 | 417,100 | 2,935 |
| 2009-08-17 | 2,985 | 3,150 | 2,830 | 3,040 | 724,500 | 3,040 |
| 2009-08-14 | 2,545 | 2,985 | 2,505 | 2,985 | 745,300 | 2,985 |
| 2009-08-13 | 2,800 | 2,890 | 2,540 | 2,585 | 485,700 | 2,585 |
| 2009-08-12 | 2,585 | 2,870 | 2,585 | 2,760 | 505,800 | 2,760 |
| 2009-08-11 | 2,270 | 2,485 | 2,215 | 2,475 | 344,800 | 2,475 |
| 2009-08-10 | 2,235 | 2,330 | 2,235 | 2,295 | 352,000 | 2,295 |
| 2009-08-07 | 2,155 | 2,180 | 2,000 | 2,175 | 300,300 | 2,175 |
| 2009-08-06 | 2,000 | 2,150 | 1,990 | 2,105 | 527,700 | 2,105 |
| 2009-08-05 | 1,860 | 1,998 | 1,860 | 1,955 | 436,800 | 1,955 |
| 2009-08-04 | 1,880 | 1,899 | 1,808 | 1,851 | 255,100 | 1,851 |
| 2009-08-03 | 1,761 | 1,875 | 1,752 | 1,868 | 436,400 | 1,868 |
| 2009-07-31 | 1,720 | 1,750 | 1,711 | 1,750 | 158,000 | 1,750 |
| 2009-07-30 | 1,678 | 1,715 | 1,631 | 1,710 | 78,500 | 1,710 |
| 2009-07-29 | 1,690 | 1,703 | 1,670 | 1,680 | 48,500 | 1,680 |
| 2009-07-28 | 1,700 | 1,705 | 1,682 | 1,700 | 40,400 | 1,700 |
| 2009-07-27 | 1,684 | 1,718 | 1,684 | 1,695 | 53,300 | 1,695 |
| 2009-07-24 | 1,700 | 1,700 | 1,672 | 1,672 | 78,600 | 1,672 |
| 2009-07-23 | 1,670 | 1,699 | 1,651 | 1,670 | 76,000 | 1,670 |
| 2009-07-22 | 1,655 | 1,678 | 1,645 | 1,652 | 40,800 | 1,652 |
| 2009-07-21 | 1,619 | 1,650 | 1,600 | 1,650 | 75,100 | 1,650 |
| 2009-07-17 | 1,600 | 1,606 | 1,549 | 1,580 | 36,200 | 1,580 |
| 2009-07-16 | 1,620 | 1,620 | 1,560 | 1,561 | 48,500 | 1,561 |
| 2009-07-15 | 1,515 | 1,549 | 1,481 | 1,520 | 59,700 | 1,520 |
| 2009-07-14 | 1,460 | 1,525 | 1,459 | 1,477 | 67,700 | 1,477 |
| 2009-07-13 | 1,536 | 1,541 | 1,345 | 1,420 | 158,400 | 1,420 |
| 2009-07-10 | 1,652 | 1,680 | 1,566 | 1,566 | 82,400 | 1,566 |
| 2009-07-09 | 1,660 | 1,708 | 1,602 | 1,652 | 74,300 | 1,652 |
| 2009-07-08 | 1,700 | 1,700 | 1,635 | 1,666 | 64,900 | 1,666 |
| 2009-07-07 | 1,740 | 1,765 | 1,650 | 1,707 | 152,700 | 1,707 |
| 2009-07-06 | 1,654 | 1,742 | 1,654 | 1,715 | 229,600 | 1,715 |
| 2009-07-03 | 1,551 | 1,636 | 1,551 | 1,624 | 88,300 | 1,624 |
| 2009-07-02 | 1,608 | 1,641 | 1,545 | 1,581 | 131,000 | 1,581 |
| 2009-07-01 | 1,629 | 1,629 | 1,542 | 1,578 | 133,700 | 1,578 |
| 2009-06-30 | 1,640 | 1,656 | 1,601 | 1,620 | 63,000 | 1,620 |
| 2009-06-29 | 1,750 | 1,759 | 1,600 | 1,610 | 121,500 | 1,610 |
| 2009-06-26 | 1,733 | 1,735 | 1,680 | 1,730 | 99,500 | 1,730 |
| 2009-06-25 | 1,717 | 1,745 | 1,680 | 1,690 | 89,800 | 1,690 |
| 2009-06-24 | 1,749 | 1,790 | 1,650 | 1,701 | 258,100 | 1,701 |
| 2009-06-23 | 1,591 | 1,730 | 1,591 | 1,700 | 312,600 | 1,700 |
| 2009-06-22 | 1,515 | 1,648 | 1,510 | 1,640 | 200,300 | 1,640 |
| 2009-06-19 | 1,599 | 1,635 | 1,500 | 1,530 | 197,300 | 1,530 |
| 2009-06-18 | 1,645 | 1,676 | 1,560 | 1,560 | 275,500 | 1,560 |
| 2009-06-17 | 1,548 | 1,630 | 1,530 | 1,608 | 201,900 | 1,608 |
| 2009-06-16 | 1,571 | 1,597 | 1,548 | 1,560 | 61,600 | 1,560 |
| 2009-06-15 | 1,543 | 1,640 | 1,543 | 1,600 | 161,700 | 1,600 |
| 2009-06-12 | 1,552 | 1,564 | 1,523 | 1,539 | 85,100 | 1,539 |
| 2009-06-11 | 1,570 | 1,585 | 1,532 | 1,540 | 141,500 | 1,540 |
| 2009-06-10 | 1,560 | 1,620 | 1,540 | 1,588 | 160,200 | 1,588 |
| 2009-06-09 | 1,588 | 1,588 | 1,500 | 1,532 | 150,500 | 1,532 |
| 2009-06-08 | 1,489 | 1,594 | 1,481 | 1,590 | 315,800 | 1,590 |
| 2009-06-05 | 1,519 | 1,519 | 1,519 | 1,519 | 309,100 | 1,519 |
| 2009-06-04 | 1,307 | 1,326 | 1,275 | 1,319 | 51,000 | 1,319 |
| 2009-06-03 | 1,276 | 1,316 | 1,260 | 1,316 | 59,900 | 1,316 |
| 2009-06-02 | 1,330 | 1,340 | 1,282 | 1,287 | 87,800 | 1,287 |
| 2009-06-01 | 1,315 | 1,378 | 1,270 | 1,280 | 92,000 | 1,280 |
| 2009-05-29 | 1,360 | 1,373 | 1,265 | 1,313 | 167,400 | 1,313 |
| 2009-05-28 | 1,170 | 1,400 | 1,170 | 1,370 | 255,300 | 1,370 |
| 2009-05-27 | 1,145 | 1,258 | 1,137 | 1,210 | 196,300 | 1,210 |
| 2009-05-26 | 1,091 | 1,136 | 1,067 | 1,105 | 70,500 | 1,105 |
| 2009-05-25 | 1,035 | 1,051 | 1,033 | 1,040 | 31,600 | 1,040 |
| 2009-05-22 | 1,035 | 1,080 | 1,010 | 1,015 | 89,100 | 1,015 |
| 2009-05-21 | 1,100 | 1,138 | 1,058 | 1,095 | 165,400 | 1,095 |
| 2009-05-20 | 950 | 1,043 | 950 | 1,043 | 167,200 | 1,043 |
| 2009-05-19 | 912 | 948 | 911 | 943 | 30,600 | 943 |
| 2009-05-18 | 914 | 914 | 901 | 911 | 10,000 | 911 |
| 2009-05-15 | 914 | 920 | 900 | 904 | 10,400 | 904 |
| 2009-05-14 | 893 | 925 | 886 | 914 | 25,400 | 914 |
| 2009-05-13 | 912 | 922 | 900 | 913 | 15,000 | 913 |
| 2009-05-12 | 901 | 916 | 900 | 916 | 14,900 | 916 |
| 2009-05-11 | 913 | 913 | 899 | 901 | 14,700 | 901 |
| 2009-05-08 | 901 | 918 | 899 | 908 | 13,300 | 908 |
| 2009-05-07 | 906 | 909 | 892 | 909 | 20,800 | 909 |
| 2009-05-01 | 882 | 909 | 882 | 886 | 15,600 | 886 |
| 2009-04-30 | 895 | 895 | 880 | 882 | 3,400 | 882 |
| 2009-04-28 | 910 | 910 | 880 | 890 | 22,500 | 890 |
| 2009-04-27 | 911 | 912 | 880 | 899 | 20,800 | 899 |
| 2009-04-24 | 910 | 911 | 901 | 901 | 8,400 | 901 |
| 2009-04-23 | 910 | 926 | 892 | 903 | 38,400 | 903 |
| 2009-04-22 | 895 | 930 | 890 | 906 | 97,200 | 906 |
| 2009-04-21 | 880 | 880 | 820 | 880 | 31,200 | 880 |
| 2009-04-20 | 890 | 895 | 870 | 880 | 13,800 | 880 |
| 2009-04-17 | 900 | 900 | 885 | 886 | 6,500 | 886 |
| 2009-04-16 | 900 | 900 | 886 | 886 | 7,500 | 886 |
| 2009-04-15 | 903 | 903 | 890 | 890 | 7,300 | 890 |
| 2009-04-14 | 900 | 910 | 894 | 901 | 12,000 | 901 |
| 2009-04-13 | 905 | 910 | 890 | 909 | 11,000 | 909 |
| 2009-04-10 | 902 | 925 | 890 | 897 | 20,800 | 897 |
| 2009-04-09 | 905 | 920 | 891 | 899 | 14,100 | 899 |
| 2009-04-08 | 915 | 915 | 889 | 895 | 17,200 | 895 |
| 2009-04-07 | 917 | 943 | 916 | 930 | 23,900 | 930 |
| 2009-04-06 | 910 | 926 | 902 | 915 | 23,300 | 915 |
| 2009-04-03 | 910 | 924 | 880 | 880 | 16,700 | 880 |
| 2009-04-02 | 898 | 921 | 898 | 900 | 66,500 | 900 |
| 2009-04-01 | 893 | 908 | 890 | 893 | 19,300 | 893 |
| 2009-03-31 | 889 | 905 | 880 | 892 | 12,500 | 892 |
| 2009-03-30 | 914 | 921 | 880 | 890 | 10,300 | 890 |
| 2009-03-27 | 930 | 931 | 890 | 910 | 18,200 | 910 |
| 2009-03-26 | 910 | 950 | 909 | 940 | 29,500 | 940 |
| 2009-03-25 | 910 | 929 | 908 | 909 | 20,100 | 909 |
| 2009-03-24 | 900 | 910 | 872 | 908 | 24,700 | 908 |
| 2009-03-23 | 870 | 910 | 870 | 885 | 10,200 | 885 |
| 2009-03-19 | 915 | 919 | 830 | 855 | 24,500 | 855 |
| 2009-03-18 | 940 | 940 | 892 | 892 | 8,700 | 892 |
| 2009-03-17 | 940 | 944 | 925 | 939 | 12,300 | 939 |
| 2009-03-16 | 930 | 965 | 922 | 945 | 39,900 | 945 |
| 2009-03-13 | 885 | 931 | 885 | 925 | 36,700 | 925 |
| 2009-03-12 | 910 | 920 | 875 | 885 | 13,500 | 885 |
| 2009-03-11 | 905 | 930 | 905 | 930 | 50,500 | 930 |
| 2009-03-10 | 880 | 925 | 880 | 905 | 35,300 | 905 |
| 2009-03-09 | 920 | 930 | 881 | 905 | 66,700 | 905 |
| 2009-03-06 | 870 | 930 | 863 | 921 | 144,700 | 921 |
| 2009-03-05 | 800 | 845 | 800 | 844 | 21,000 | 844 |
| 2009-03-04 | 740 | 802 | 740 | 799 | 23,800 | 799 |
| 2009-03-03 | 730 | 757 | 720 | 745 | 9,700 | 745 |
| 2009-03-02 | 710 | 755 | 700 | 740 | 11,700 | 740 |
| 2009-02-27 | 740 | 740 | 709 | 710 | 15,400 | 710 |
| 2009-02-26 | 682 | 739 | 682 | 739 | 21,800 | 739 |
| 2009-02-25 | 682 | 682 | 640 | 662 | 18,700 | 662 |
| 2009-02-24 | 610 | 720 | 610 | 672 | 29,100 | 672 |
| 2009-02-23 | 645 | 645 | 610 | 620 | 9,800 | 620 |
| 2009-02-20 | 661 | 665 | 655 | 655 | 16,500 | 655 |
| 2009-02-19 | 672 | 681 | 670 | 671 | 9,500 | 671 |
| 2009-02-18 | 720 | 725 | 690 | 691 | 20,100 | 691 |
| 2009-02-17 | 769 | 770 | 747 | 749 | 13,300 | 749 |
| 2009-02-16 | 798 | 800 | 770 | 799 | 7,100 | 799 |
| 2009-02-13 | 805 | 809 | 795 | 799 | 8,100 | 799 |
| 2009-02-12 | 801 | 807 | 800 | 805 | 5,800 | 805 |
| 2009-02-10 | 840 | 840 | 830 | 830 | 6,100 | 830 |
| 2009-02-09 | 849 | 850 | 835 | 840 | 15,000 | 840 |
| 2009-02-06 | 830 | 850 | 830 | 835 | 5,400 | 835 |
| 2009-02-05 | 850 | 850 | 840 | 840 | 2,700 | 840 |
| 2009-02-04 | 801 | 830 | 801 | 830 | 6,800 | 830 |
| 2009-02-03 | 768 | 810 | 768 | 810 | 15,300 | 810 |
| 2009-02-02 | 779 | 810 | 779 | 798 | 42,900 | 798 |
| 2009-01-30 | 881 | 881 | 860 | 879 | 7,700 | 879 |
| 2009-01-29 | 878 | 900 | 853 | 880 | 37,900 | 880 |
| 2009-01-28 | 925 | 930 | 875 | 885 | 21,100 | 885 |
| 2009-01-27 | 950 | 950 | 910 | 915 | 37,400 | 915 |
| 2009-01-26 | 928 | 965 | 918 | 920 | 47,700 | 920 |
| 2009-01-23 | 875 | 933 | 875 | 923 | 67,400 | 923 |
| 2009-01-22 | 876 | 879 | 850 | 879 | 38,200 | 879 |
| 2009-01-21 | 810 | 845 | 810 | 840 | 34,600 | 840 |
| 2009-01-20 | 840 | 840 | 791 | 810 | 14,300 | 810 |
| 2009-01-19 | 860 | 888 | 822 | 840 | 17,200 | 840 |
| 2009-01-16 | 850 | 892 | 840 | 851 | 22,100 | 851 |
| 2009-01-15 | 860 | 860 | 820 | 860 | 26,900 | 860 |
| 2009-01-14 | 890 | 940 | 850 | 880 | 78,700 | 880 |
| 2009-01-13 | 820 | 892 | 820 | 874 | 51,900 | 874 |
| 2009-01-09 | 820 | 841 | 800 | 830 | 35,000 | 830 |
| 2009-01-08 | 794 | 795 | 761 | 780 | 27,000 | 780 |
| 2009-01-07 | 850 | 879 | 808 | 809 | 28,300 | 809 |
| 2009-01-06 | 880 | 894 | 836 | 851 | 104,400 | 851 |
| 2009-01-05 | 874 | 897 | 864 | 880 | 30,200 | 880 |
分割・併合履歴 ： [2000-03-28]1株→2株
