4966 上村工業(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 | 3,570 | 3,590 | 3,550 | 3,590 | 5,000 | 1,795 |
| 2009-12-29 | 3,580 | 3,580 | 3,550 | 3,560 | 3,400 | 1,780 |
| 2009-12-28 | 3,580 | 3,580 | 3,580 | 3,580 | 1,400 | 1,790 |
| 2009-12-25 | 3,580 | 3,580 | 3,500 | 3,560 | 2,500 | 1,780 |
| 2009-12-24 | 3,400 | 3,510 | 3,330 | 3,510 | 10,300 | 1,755 |
| 2009-12-22 | 3,350 | 3,390 | 3,330 | 3,350 | 10,000 | 1,675 |
| 2009-12-21 | 3,420 | 3,450 | 3,350 | 3,350 | 3,000 | 1,675 |
| 2009-12-18 | 3,600 | 3,600 | 3,450 | 3,490 | 2,300 | 1,745 |
| 2009-12-17 | 3,680 | 3,680 | 3,650 | 3,650 | 1,900 | 1,825 |
| 2009-12-16 | 3,700 | 3,700 | 3,640 | 3,680 | 6,400 | 1,840 |
| 2009-12-15 | 3,630 | 3,680 | 3,610 | 3,650 | 4,200 | 1,825 |
| 2009-12-14 | 3,500 | 3,500 | 3,340 | 3,500 | 4,100 | 1,750 |
| 2009-12-11 | 3,460 | 3,520 | 3,460 | 3,460 | 7,600 | 1,730 |
| 2009-12-10 | 3,460 | 3,610 | 3,400 | 3,610 | 2,900 | 1,805 |
| 2009-12-09 | 3,630 | 3,640 | 3,600 | 3,610 | 3,000 | 1,805 |
| 2009-12-08 | 3,650 | 3,770 | 3,650 | 3,650 | 8,400 | 1,825 |
| 2009-12-07 | 3,490 | 3,760 | 3,400 | 3,730 | 15,300 | 1,865 |
| 2009-12-04 | 3,260 | 3,600 | 3,200 | 3,340 | 22,600 | 1,670 |
| 2009-12-03 | 3,200 | 3,340 | 3,160 | 3,160 | 17,300 | 1,580 |
| 2009-12-02 | 3,090 | 3,150 | 3,010 | 3,140 | 16,500 | 1,570 |
| 2009-12-01 | 2,920 | 3,010 | 2,900 | 2,945 | 9,700 | 1,472.50 |
| 2009-11-30 | 2,970 | 3,200 | 2,970 | 2,970 | 7,200 | 1,485 |
| 2009-11-27 | 3,170 | 3,280 | 2,920 | 3,010 | 39,400 | 1,505 |
| 2009-11-26 | 3,220 | 3,230 | 3,150 | 3,170 | 3,100 | 1,585 |
| 2009-11-25 | 3,320 | 3,320 | 3,100 | 3,160 | 7,400 | 1,580 |
| 2009-11-24 | 3,270 | 3,270 | 3,220 | 3,220 | 3,600 | 1,610 |
| 2009-11-20 | 3,220 | 3,250 | 3,170 | 3,230 | 9,300 | 1,615 |
| 2009-11-19 | 3,350 | 3,350 | 3,200 | 3,220 | 7,800 | 1,610 |
| 2009-11-18 | 3,250 | 3,410 | 3,250 | 3,300 | 12,500 | 1,650 |
| 2009-11-17 | 3,410 | 3,410 | 3,120 | 3,230 | 15,500 | 1,615 |
| 2009-11-16 | 3,630 | 3,680 | 3,500 | 3,510 | 39,600 | 1,755 |
| 2009-11-13 | 3,460 | 3,580 | 3,390 | 3,580 | 20,100 | 1,790 |
| 2009-11-12 | 3,250 | 3,430 | 3,250 | 3,410 | 26,800 | 1,705 |
| 2009-11-11 | 3,440 | 3,450 | 3,220 | 3,230 | 16,100 | 1,615 |
| 2009-11-10 | 3,460 | 3,470 | 3,430 | 3,440 | 11,000 | 1,720 |
| 2009-11-09 | 3,450 | 3,470 | 3,450 | 3,460 | 18,100 | 1,730 |
| 2009-11-06 | 3,500 | 3,520 | 3,420 | 3,430 | 12,000 | 1,715 |
| 2009-11-05 | 3,470 | 3,520 | 3,470 | 3,510 | 18,700 | 1,755 |
| 2009-11-04 | 3,660 | 3,660 | 3,460 | 3,460 | 55,000 | 1,730 |
| 2009-11-02 | 3,760 | 3,780 | 3,650 | 3,660 | 12,700 | 1,830 |
| 2009-10-30 | 3,920 | 3,930 | 3,800 | 3,800 | 25,700 | 1,900 |
| 2009-10-29 | 3,920 | 3,940 | 3,900 | 3,900 | 11,800 | 1,950 |
| 2009-10-28 | 3,980 | 4,040 | 3,970 | 4,040 | 7,000 | 2,020 |
| 2009-10-27 | 3,980 | 4,010 | 3,960 | 4,010 | 2,900 | 2,005 |
| 2009-10-26 | 3,980 | 4,010 | 3,970 | 3,980 | 2,500 | 1,990 |
| 2009-10-23 | 3,950 | 4,010 | 3,950 | 4,010 | 6,000 | 2,005 |
| 2009-10-22 | 4,000 | 4,020 | 3,960 | 3,980 | 8,900 | 1,990 |
| 2009-10-21 | 4,070 | 4,070 | 4,000 | 4,000 | 7,300 | 2,000 |
| 2009-10-20 | 4,180 | 4,200 | 4,060 | 4,100 | 7,500 | 2,050 |
| 2009-10-19 | 4,090 | 4,180 | 4,080 | 4,180 | 3,300 | 2,090 |
| 2009-10-16 | 4,200 | 4,200 | 4,030 | 4,090 | 6,700 | 2,045 |
| 2009-10-15 | 4,100 | 4,350 | 4,100 | 4,200 | 11,500 | 2,100 |
| 2009-10-14 | 4,200 | 4,200 | 4,030 | 4,100 | 2,800 | 2,050 |
| 2009-10-13 | 3,980 | 4,200 | 3,900 | 4,200 | 12,500 | 2,100 |
| 2009-10-09 | 4,070 | 4,080 | 4,010 | 4,020 | 7,300 | 2,010 |
| 2009-10-08 | 4,380 | 4,380 | 4,160 | 4,160 | 10,600 | 2,080 |
| 2009-10-07 | 4,370 | 4,480 | 4,170 | 4,370 | 35,200 | 2,185 |
| 2009-10-06 | 4,200 | 4,600 | 4,200 | 4,600 | 17,000 | 2,300 |
| 2009-10-05 | 4,310 | 4,310 | 4,000 | 4,150 | 10,500 | 2,075 |
| 2009-10-02 | 4,500 | 4,500 | 4,350 | 4,350 | 9,200 | 2,175 |
| 2009-10-01 | 4,590 | 4,700 | 4,480 | 4,700 | 11,200 | 2,350 |
| 2009-09-30 | 4,380 | 4,500 | 4,380 | 4,470 | 9,900 | 2,235 |
| 2009-09-29 | 4,500 | 4,580 | 4,450 | 4,490 | 40,700 | 2,245 |
| 2009-09-28 | 4,550 | 4,610 | 4,450 | 4,570 | 17,600 | 2,285 |
| 2009-09-25 | 4,650 | 4,770 | 4,450 | 4,610 | 25,400 | 2,305 |
| 2009-09-24 | 4,320 | 4,450 | 4,320 | 4,400 | 9,500 | 2,200 |
| 2009-09-18 | 4,100 | 4,350 | 4,060 | 4,320 | 12,400 | 2,160 |
| 2009-09-17 | 3,850 | 3,970 | 3,840 | 3,960 | 10,300 | 1,980 |
| 2009-09-16 | 3,900 | 3,900 | 3,820 | 3,850 | 13,600 | 1,925 |
| 2009-09-15 | 3,920 | 3,950 | 3,880 | 3,950 | 5,400 | 1,975 |
| 2009-09-14 | 3,910 | 3,910 | 3,860 | 3,880 | 12,400 | 1,940 |
| 2009-09-11 | 3,950 | 4,030 | 3,920 | 3,920 | 2,100 | 1,960 |
| 2009-09-10 | 3,760 | 4,200 | 3,760 | 4,150 | 9,300 | 2,075 |
| 2009-09-09 | 3,750 | 3,770 | 3,700 | 3,740 | 7,000 | 1,870 |
| 2009-09-08 | 3,800 | 3,870 | 3,640 | 3,810 | 10,500 | 1,905 |
| 2009-09-07 | 3,850 | 3,880 | 3,830 | 3,830 | 3,200 | 1,915 |
| 2009-09-04 | 4,020 | 4,030 | 4,000 | 4,030 | 2,400 | 2,015 |
| 2009-09-03 | 4,130 | 4,140 | 4,020 | 4,080 | 1,400 | 2,040 |
| 2009-09-02 | 3,940 | 4,180 | 3,940 | 4,180 | 12,800 | 2,090 |
| 2009-09-01 | 3,850 | 3,980 | 3,850 | 3,980 | 5,500 | 1,990 |
| 2009-08-31 | 3,950 | 4,000 | 3,900 | 4,000 | 4,400 | 2,000 |
| 2009-08-28 | 4,000 | 4,000 | 3,800 | 3,940 | 23,600 | 1,970 |
| 2009-08-27 | 4,060 | 4,120 | 3,700 | 4,000 | 32,000 | 2,000 |
| 2009-08-26 | 4,150 | 4,300 | 4,050 | 4,120 | 38,000 | 2,060 |
| 2009-08-25 | 4,730 | 4,730 | 4,250 | 4,250 | 36,000 | 2,125 |
| 2009-08-24 | 4,620 | 4,750 | 4,620 | 4,750 | 8,100 | 2,375 |
| 2009-08-21 | 4,570 | 4,640 | 4,540 | 4,620 | 23,500 | 2,310 |
| 2009-08-20 | 4,480 | 4,580 | 4,480 | 4,560 | 23,400 | 2,280 |
| 2009-08-19 | 4,400 | 4,560 | 4,380 | 4,470 | 23,500 | 2,235 |
| 2009-08-18 | 4,320 | 4,400 | 4,160 | 4,400 | 17,300 | 2,200 |
| 2009-08-17 | 4,280 | 4,320 | 4,260 | 4,320 | 17,000 | 2,160 |
| 2009-08-14 | 4,260 | 4,290 | 4,250 | 4,280 | 18,100 | 2,140 |
| 2009-08-13 | 4,230 | 4,290 | 4,230 | 4,260 | 26,400 | 2,130 |
| 2009-08-12 | 4,050 | 4,230 | 4,050 | 4,230 | 14,400 | 2,115 |
| 2009-08-11 | 4,150 | 4,180 | 4,030 | 4,080 | 40,500 | 2,040 |
| 2009-08-10 | 4,190 | 4,410 | 4,180 | 4,400 | 14,500 | 2,200 |
| 2009-08-07 | 4,160 | 4,200 | 4,160 | 4,180 | 12,000 | 2,090 |
| 2009-08-06 | 4,410 | 4,410 | 4,150 | 4,150 | 32,100 | 2,075 |
| 2009-08-05 | 4,500 | 4,520 | 4,360 | 4,410 | 21,600 | 2,205 |
| 2009-08-04 | 4,250 | 4,550 | 4,230 | 4,480 | 22,700 | 2,240 |
| 2009-08-03 | 4,140 | 4,310 | 4,140 | 4,200 | 40,300 | 2,100 |
| 2009-07-31 | 4,090 | 4,140 | 4,060 | 4,100 | 26,800 | 2,050 |
| 2009-07-30 | 4,020 | 4,050 | 3,960 | 4,050 | 17,600 | 2,025 |
| 2009-07-29 | 4,070 | 4,110 | 4,050 | 4,050 | 38,200 | 2,025 |
| 2009-07-28 | 4,270 | 4,270 | 3,920 | 4,090 | 56,800 | 2,045 |
| 2009-07-27 | 4,220 | 4,350 | 4,210 | 4,290 | 39,300 | 2,145 |
| 2009-07-24 | 4,280 | 4,380 | 4,280 | 4,320 | 32,900 | 2,160 |
| 2009-07-23 | 4,040 | 4,190 | 4,040 | 4,180 | 38,500 | 2,090 |
| 2009-07-22 | 3,930 | 4,020 | 3,930 | 4,020 | 45,000 | 2,010 |
| 2009-07-21 | 3,840 | 3,970 | 3,820 | 3,910 | 71,200 | 1,955 |
| 2009-07-17 | 3,980 | 3,980 | 3,740 | 3,840 | 59,500 | 1,920 |
| 2009-07-16 | 3,750 | 3,850 | 3,750 | 3,830 | 55,500 | 1,915 |
| 2009-07-15 | 3,660 | 3,730 | 3,620 | 3,700 | 72,400 | 1,850 |
| 2009-07-14 | 3,600 | 3,750 | 3,550 | 3,560 | 74,900 | 1,780 |
| 2009-07-13 | 3,400 | 3,410 | 3,240 | 3,300 | 54,200 | 1,650 |
| 2009-07-10 | 3,140 | 3,240 | 3,080 | 3,160 | 17,900 | 1,580 |
| 2009-07-09 | 3,140 | 3,240 | 3,110 | 3,170 | 8,900 | 1,585 |
| 2009-07-08 | 3,250 | 3,250 | 3,190 | 3,210 | 26,700 | 1,605 |
| 2009-07-07 | 3,280 | 3,280 | 3,200 | 3,260 | 18,000 | 1,630 |
| 2009-07-06 | 3,260 | 3,280 | 3,200 | 3,220 | 56,400 | 1,610 |
| 2009-07-03 | 3,320 | 3,350 | 3,250 | 3,310 | 23,800 | 1,655 |
| 2009-07-02 | 3,490 | 3,550 | 3,260 | 3,430 | 26,200 | 1,715 |
| 2009-07-01 | 3,170 | 3,480 | 3,160 | 3,400 | 34,100 | 1,700 |
| 2009-06-30 | 2,990 | 3,180 | 2,990 | 3,120 | 31,600 | 1,560 |
| 2009-06-29 | 2,900 | 2,950 | 2,900 | 2,940 | 10,300 | 1,470 |
| 2009-06-26 | 2,895 | 2,950 | 2,880 | 2,930 | 24,700 | 1,465 |
| 2009-06-25 | 2,950 | 2,950 | 2,895 | 2,895 | 13,100 | 1,447.50 |
| 2009-06-24 | 2,865 | 2,875 | 2,850 | 2,870 | 7,700 | 1,435 |
| 2009-06-23 | 2,990 | 2,990 | 2,900 | 2,905 | 7,900 | 1,452.50 |
| 2009-06-22 | 3,000 | 3,010 | 2,990 | 2,990 | 20,200 | 1,495 |
| 2009-06-19 | 3,000 | 3,010 | 2,990 | 3,000 | 13,600 | 1,500 |
| 2009-06-18 | 3,000 | 3,000 | 2,970 | 3,000 | 11,700 | 1,500 |
| 2009-06-17 | 2,830 | 2,930 | 2,830 | 2,920 | 70,400 | 1,460 |
| 2009-06-16 | 3,040 | 3,090 | 2,990 | 2,990 | 54,200 | 1,495 |
| 2009-06-15 | 3,020 | 3,200 | 3,020 | 3,120 | 59,200 | 1,560 |
| 2009-06-12 | 3,000 | 3,000 | 2,970 | 2,985 | 22,900 | 1,492.50 |
| 2009-06-11 | 2,980 | 2,980 | 2,800 | 2,900 | 14,800 | 1,450 |
| 2009-06-10 | 2,800 | 3,060 | 2,790 | 3,000 | 85,700 | 1,500 |
| 2009-06-09 | 2,660 | 2,665 | 2,655 | 2,660 | 10,500 | 1,330 |
| 2009-06-08 | 2,610 | 2,700 | 2,600 | 2,660 | 10,200 | 1,330 |
| 2009-06-05 | 2,695 | 2,710 | 2,605 | 2,700 | 10,900 | 1,350 |
| 2009-06-04 | 2,650 | 2,715 | 2,630 | 2,695 | 12,600 | 1,347.50 |
| 2009-06-03 | 2,600 | 2,640 | 2,480 | 2,640 | 22,100 | 1,320 |
| 2009-06-02 | 2,720 | 2,720 | 2,500 | 2,600 | 10,000 | 1,300 |
| 2009-06-01 | 2,790 | 2,790 | 2,700 | 2,775 | 1,200 | 1,387.50 |
| 2009-05-29 | 2,660 | 2,815 | 2,660 | 2,790 | 11,500 | 1,395 |
| 2009-05-28 | 2,580 | 2,640 | 2,575 | 2,600 | 6,600 | 1,300 |
| 2009-05-27 | 2,525 | 2,585 | 2,525 | 2,585 | 1,500 | 1,292.50 |
| 2009-05-26 | 2,505 | 2,540 | 2,495 | 2,525 | 15,000 | 1,262.50 |
| 2009-05-25 | 2,590 | 2,590 | 2,500 | 2,515 | 7,300 | 1,257.50 |
| 2009-05-22 | 2,400 | 2,570 | 2,380 | 2,565 | 14,700 | 1,282.50 |
| 2009-05-21 | 2,200 | 2,360 | 2,180 | 2,340 | 30,500 | 1,170 |
| 2009-05-20 | 2,170 | 2,210 | 2,160 | 2,195 | 43,600 | 1,097.50 |
| 2009-05-19 | 2,130 | 2,190 | 2,080 | 2,180 | 21,200 | 1,090 |
| 2009-05-18 | 2,150 | 2,150 | 2,100 | 2,125 | 7,000 | 1,062.50 |
| 2009-05-15 | 2,090 | 2,110 | 2,050 | 2,090 | 45,500 | 1,045 |
| 2009-05-14 | 2,070 | 2,070 | 2,020 | 2,060 | 4,400 | 1,030 |
| 2009-05-13 | 2,100 | 2,150 | 2,055 | 2,105 | 10,600 | 1,052.50 |
| 2009-05-12 | 2,000 | 2,100 | 2,000 | 2,095 | 4,000 | 1,047.50 |
| 2009-05-11 | 2,000 | 2,000 | 1,970 | 1,982 | 12,700 | 991 |
| 2009-05-08 | 2,020 | 2,025 | 1,998 | 2,000 | 29,600 | 1,000 |
| 2009-05-07 | 1,995 | 2,020 | 1,991 | 2,020 | 38,800 | 1,010 |
| 2009-05-01 | 1,983 | 2,010 | 1,970 | 1,980 | 8,100 | 990 |
| 2009-04-30 | 1,935 | 2,000 | 1,935 | 1,983 | 4,900 | 991.50 |
| 2009-04-28 | 1,920 | 1,924 | 1,920 | 1,924 | 700 | 962 |
| 2009-04-27 | 1,935 | 1,935 | 1,880 | 1,921 | 2,400 | 960.50 |
| 2009-04-24 | 1,969 | 1,969 | 1,934 | 1,935 | 6,600 | 967.50 |
| 2009-04-23 | 1,910 | 1,914 | 1,910 | 1,911 | 3,400 | 955.50 |
| 2009-04-22 | 1,935 | 1,935 | 1,920 | 1,929 | 5,400 | 964.50 |
| 2009-04-21 | 1,950 | 1,960 | 1,915 | 1,935 | 9,300 | 967.50 |
| 2009-04-20 | 1,959 | 1,999 | 1,959 | 1,990 | 3,500 | 995 |
| 2009-04-17 | 1,980 | 1,980 | 1,953 | 1,959 | 3,700 | 979.50 |
| 2009-04-16 | 1,950 | 1,953 | 1,947 | 1,951 | 6,000 | 975.50 |
| 2009-04-15 | 1,950 | 1,950 | 1,935 | 1,950 | 22,000 | 975 |
| 2009-04-14 | 1,951 | 2,005 | 1,950 | 2,005 | 3,500 | 1,002.50 |
| 2009-04-13 | 2,005 | 2,005 | 1,943 | 1,954 | 1,700 | 977 |
| 2009-04-10 | 2,000 | 2,010 | 2,000 | 2,000 | 6,700 | 1,000 |
| 2009-04-09 | 2,010 | 2,020 | 1,990 | 2,000 | 17,900 | 1,000 |
| 2009-04-08 | 2,000 | 2,000 | 1,970 | 1,983 | 10,100 | 991.50 |
| 2009-04-07 | 1,931 | 2,050 | 1,931 | 2,010 | 9,500 | 1,005 |
| 2009-04-06 | 1,830 | 1,965 | 1,830 | 1,931 | 19,700 | 965.50 |
| 2009-04-03 | 1,792 | 1,830 | 1,792 | 1,815 | 4,300 | 907.50 |
| 2009-04-02 | 1,730 | 1,762 | 1,730 | 1,762 | 900 | 881 |
| 2009-04-01 | 1,695 | 1,725 | 1,680 | 1,723 | 5,900 | 861.50 |
| 2009-03-31 | 1,699 | 1,725 | 1,666 | 1,725 | 2,500 | 862.50 |
| 2009-03-30 | 1,765 | 1,765 | 1,706 | 1,706 | 1,700 | 853 |
| 2009-03-27 | 1,721 | 1,802 | 1,721 | 1,770 | 7,100 | 885 |
| 2009-03-26 | 1,715 | 1,779 | 1,690 | 1,740 | 3,100 | 870 |
| 2009-03-25 | 1,834 | 1,845 | 1,789 | 1,830 | 5,100 | 915 |
| 2009-03-24 | 1,701 | 1,810 | 1,701 | 1,780 | 23,800 | 890 |
| 2009-03-23 | 1,681 | 1,768 | 1,650 | 1,671 | 3,900 | 835.50 |
| 2009-03-19 | 1,730 | 1,730 | 1,680 | 1,681 | 4,000 | 840.50 |
| 2009-03-18 | 1,743 | 1,743 | 1,730 | 1,731 | 10,300 | 865.50 |
| 2009-03-17 | 1,750 | 1,750 | 1,721 | 1,742 | 14,800 | 871 |
| 2009-03-16 | 1,638 | 1,720 | 1,638 | 1,700 | 12,400 | 850 |
| 2009-03-13 | 1,518 | 1,590 | 1,500 | 1,590 | 18,400 | 795 |
| 2009-03-12 | 1,420 | 1,500 | 1,420 | 1,498 | 4,200 | 749 |
| 2009-03-11 | 1,437 | 1,451 | 1,437 | 1,440 | 5,600 | 720 |
| 2009-03-10 | 1,454 | 1,470 | 1,422 | 1,422 | 8,700 | 711 |
| 2009-03-09 | 1,510 | 1,510 | 1,462 | 1,465 | 6,400 | 732.50 |
| 2009-03-06 | 1,470 | 1,510 | 1,464 | 1,510 | 3,300 | 755 |
| 2009-03-05 | 1,500 | 1,519 | 1,481 | 1,490 | 10,400 | 745 |
| 2009-03-04 | 1,460 | 1,508 | 1,460 | 1,495 | 18,700 | 747.50 |
| 2009-03-03 | 1,443 | 1,490 | 1,443 | 1,480 | 6,900 | 740 |
| 2009-03-02 | 1,480 | 1,489 | 1,440 | 1,463 | 8,700 | 731.50 |
| 2009-02-27 | 1,560 | 1,560 | 1,405 | 1,440 | 60,700 | 720 |
| 2009-02-26 | 1,648 | 1,650 | 1,575 | 1,590 | 21,800 | 795 |
| 2009-02-25 | 1,675 | 1,675 | 1,640 | 1,648 | 10,600 | 824 |
| 2009-02-24 | 1,671 | 1,690 | 1,652 | 1,665 | 23,300 | 832.50 |
| 2009-02-23 | 1,670 | 1,691 | 1,670 | 1,671 | 5,900 | 835.50 |
| 2009-02-20 | 1,710 | 1,717 | 1,707 | 1,708 | 19,800 | 854 |
| 2009-02-19 | 1,710 | 1,720 | 1,710 | 1,717 | 5,300 | 858.50 |
| 2009-02-18 | 1,710 | 1,739 | 1,710 | 1,720 | 2,800 | 860 |
| 2009-02-17 | 1,740 | 1,740 | 1,720 | 1,720 | 8,700 | 860 |
| 2009-02-16 | 1,768 | 1,768 | 1,735 | 1,740 | 20,000 | 870 |
| 2009-02-13 | 1,755 | 1,760 | 1,745 | 1,748 | 33,100 | 874 |
| 2009-02-12 | 1,715 | 1,749 | 1,715 | 1,749 | 3,300 | 874.50 |
| 2009-02-10 | 1,700 | 1,715 | 1,700 | 1,715 | 1,100 | 857.50 |
| 2009-02-09 | 1,855 | 1,855 | 1,691 | 1,700 | 5,500 | 850 |
| 2009-02-06 | 1,642 | 1,680 | 1,632 | 1,655 | 4,800 | 827.50 |
| 2009-02-05 | 1,781 | 1,781 | 1,606 | 1,612 | 15,100 | 806 |
| 2009-02-04 | 1,787 | 1,788 | 1,781 | 1,781 | 2,100 | 890.50 |
| 2009-02-03 | 1,800 | 1,800 | 1,761 | 1,799 | 4,300 | 899.50 |
| 2009-02-02 | 1,901 | 1,901 | 1,810 | 1,820 | 4,500 | 910 |
| 2009-01-30 | 1,997 | 1,997 | 1,950 | 1,950 | 3,500 | 975 |
| 2009-01-29 | 2,060 | 2,065 | 1,995 | 1,997 | 6,100 | 998.50 |
| 2009-01-28 | 2,100 | 2,100 | 2,080 | 2,085 | 7,300 | 1,042.50 |
| 2009-01-27 | 2,060 | 2,100 | 2,055 | 2,100 | 7,200 | 1,050 |
| 2009-01-26 | 2,100 | 2,100 | 2,060 | 2,060 | 3,300 | 1,030 |
| 2009-01-23 | 2,160 | 2,160 | 2,115 | 2,140 | 6,700 | 1,070 |
| 2009-01-22 | 2,030 | 2,090 | 2,030 | 2,080 | 2,200 | 1,040 |
| 2009-01-21 | 2,100 | 2,120 | 2,060 | 2,090 | 1,900 | 1,045 |
| 2009-01-20 | 2,190 | 2,195 | 2,160 | 2,160 | 2,700 | 1,080 |
| 2009-01-19 | 2,195 | 2,195 | 2,185 | 2,190 | 4,200 | 1,095 |
| 2009-01-16 | 2,245 | 2,250 | 2,190 | 2,195 | 7,500 | 1,097.50 |
| 2009-01-15 | 2,200 | 2,205 | 2,190 | 2,200 | 7,000 | 1,100 |
| 2009-01-14 | 2,105 | 2,135 | 2,105 | 2,135 | 6,900 | 1,067.50 |
| 2009-01-13 | 2,080 | 2,135 | 2,000 | 2,135 | 5,200 | 1,067.50 |
| 2009-01-09 | 2,195 | 2,205 | 2,190 | 2,190 | 9,400 | 1,095 |
| 2009-01-08 | 2,100 | 2,235 | 2,100 | 2,195 | 6,700 | 1,097.50 |
| 2009-01-07 | 1,995 | 2,100 | 1,990 | 2,060 | 6,000 | 1,030 |
| 2009-01-06 | 1,980 | 1,990 | 1,970 | 1,985 | 7,300 | 992.50 |
| 2009-01-05 | 1,900 | 1,910 | 1,896 | 1,900 | 3,300 | 950 |
分割・併合履歴 ： [2021-06-29]1株→2株
