5218 (株)オハラ 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 | 1,585 | 1,585 | 1,576 | 1,580 | 25,800 | 1,580 |
| 2009-12-29 | 1,587 | 1,588 | 1,580 | 1,585 | 22,900 | 1,585 |
| 2009-12-28 | 1,581 | 1,590 | 1,571 | 1,585 | 41,200 | 1,585 |
| 2009-12-25 | 1,585 | 1,592 | 1,568 | 1,582 | 46,100 | 1,582 |
| 2009-12-24 | 1,590 | 1,590 | 1,550 | 1,577 | 60,800 | 1,577 |
| 2009-12-22 | 1,599 | 1,612 | 1,583 | 1,610 | 65,900 | 1,610 |
| 2009-12-21 | 1,540 | 1,620 | 1,540 | 1,587 | 132,500 | 1,587 |
| 2009-12-18 | 1,445 | 1,579 | 1,445 | 1,538 | 183,100 | 1,538 |
| 2009-12-17 | 1,423 | 1,445 | 1,408 | 1,431 | 11,900 | 1,431 |
| 2009-12-16 | 1,427 | 1,445 | 1,406 | 1,422 | 19,500 | 1,422 |
| 2009-12-15 | 1,430 | 1,430 | 1,398 | 1,407 | 8,800 | 1,407 |
| 2009-12-14 | 1,399 | 1,420 | 1,394 | 1,414 | 32,200 | 1,414 |
| 2009-12-11 | 1,420 | 1,431 | 1,399 | 1,422 | 40,000 | 1,422 |
| 2009-12-10 | 1,442 | 1,442 | 1,394 | 1,430 | 13,600 | 1,430 |
| 2009-12-09 | 1,422 | 1,455 | 1,380 | 1,422 | 13,200 | 1,422 |
| 2009-12-08 | 1,447 | 1,477 | 1,440 | 1,454 | 12,900 | 1,454 |
| 2009-12-07 | 1,450 | 1,530 | 1,426 | 1,480 | 54,900 | 1,480 |
| 2009-12-04 | 1,422 | 1,423 | 1,400 | 1,418 | 13,900 | 1,418 |
| 2009-12-03 | 1,360 | 1,422 | 1,351 | 1,422 | 31,300 | 1,422 |
| 2009-12-02 | 1,349 | 1,353 | 1,309 | 1,345 | 7,500 | 1,345 |
| 2009-12-01 | 1,284 | 1,359 | 1,280 | 1,358 | 43,000 | 1,358 |
| 2009-11-30 | 1,210 | 1,285 | 1,206 | 1,284 | 52,900 | 1,284 |
| 2009-11-27 | 1,167 | 1,190 | 1,167 | 1,175 | 18,900 | 1,175 |
| 2009-11-26 | 1,218 | 1,218 | 1,194 | 1,204 | 27,000 | 1,204 |
| 2009-11-25 | 1,239 | 1,240 | 1,201 | 1,217 | 37,100 | 1,217 |
| 2009-11-24 | 1,239 | 1,278 | 1,161 | 1,243 | 59,300 | 1,243 |
| 2009-11-20 | 1,169 | 1,250 | 1,169 | 1,239 | 50,900 | 1,239 |
| 2009-11-19 | 1,260 | 1,289 | 1,250 | 1,269 | 27,500 | 1,269 |
| 2009-11-18 | 1,260 | 1,277 | 1,230 | 1,268 | 38,100 | 1,268 |
| 2009-11-17 | 1,272 | 1,272 | 1,218 | 1,239 | 43,000 | 1,239 |
| 2009-11-16 | 1,328 | 1,328 | 1,285 | 1,293 | 20,500 | 1,293 |
| 2009-11-13 | 1,360 | 1,360 | 1,326 | 1,329 | 21,300 | 1,329 |
| 2009-11-12 | 1,376 | 1,394 | 1,360 | 1,362 | 18,400 | 1,362 |
| 2009-11-11 | 1,363 | 1,394 | 1,362 | 1,389 | 21,500 | 1,389 |
| 2009-11-10 | 1,384 | 1,390 | 1,352 | 1,362 | 35,400 | 1,362 |
| 2009-11-09 | 1,371 | 1,375 | 1,331 | 1,362 | 24,300 | 1,362 |
| 2009-11-06 | 1,365 | 1,377 | 1,345 | 1,372 | 20,700 | 1,372 |
| 2009-11-05 | 1,329 | 1,392 | 1,329 | 1,385 | 42,300 | 1,385 |
| 2009-11-04 | 1,394 | 1,394 | 1,341 | 1,371 | 33,600 | 1,371 |
| 2009-11-02 | 1,359 | 1,397 | 1,342 | 1,379 | 53,600 | 1,379 |
| 2009-10-30 | 1,362 | 1,406 | 1,362 | 1,379 | 70,900 | 1,379 |
| 2009-10-29 | 1,365 | 1,409 | 1,350 | 1,379 | 125,700 | 1,379 |
| 2009-10-28 | 1,339 | 1,389 | 1,338 | 1,367 | 83,000 | 1,367 |
| 2009-10-27 | 1,350 | 1,356 | 1,314 | 1,320 | 64,400 | 1,320 |
| 2009-10-26 | 1,386 | 1,397 | 1,377 | 1,385 | 38,100 | 1,385 |
| 2009-10-23 | 1,360 | 1,388 | 1,360 | 1,366 | 46,900 | 1,366 |
| 2009-10-22 | 1,390 | 1,390 | 1,336 | 1,374 | 43,700 | 1,374 |
| 2009-10-21 | 1,407 | 1,427 | 1,375 | 1,388 | 46,300 | 1,388 |
| 2009-10-20 | 1,431 | 1,445 | 1,407 | 1,427 | 46,600 | 1,427 |
| 2009-10-19 | 1,418 | 1,419 | 1,385 | 1,400 | 37,900 | 1,400 |
| 2009-10-16 | 1,391 | 1,436 | 1,391 | 1,407 | 28,300 | 1,407 |
| 2009-10-15 | 1,404 | 1,448 | 1,383 | 1,402 | 42,300 | 1,402 |
| 2009-10-14 | 1,404 | 1,406 | 1,390 | 1,399 | 53,900 | 1,399 |
| 2009-10-13 | 1,419 | 1,461 | 1,406 | 1,413 | 50,900 | 1,413 |
| 2009-10-09 | 1,436 | 1,436 | 1,416 | 1,425 | 32,500 | 1,425 |
| 2009-10-08 | 1,454 | 1,454 | 1,406 | 1,420 | 45,000 | 1,420 |
| 2009-10-07 | 1,445 | 1,455 | 1,435 | 1,455 | 19,100 | 1,455 |
| 2009-10-06 | 1,408 | 1,457 | 1,408 | 1,440 | 17,500 | 1,440 |
| 2009-10-05 | 1,421 | 1,438 | 1,396 | 1,428 | 40,700 | 1,428 |
| 2009-10-02 | 1,402 | 1,426 | 1,400 | 1,424 | 34,200 | 1,424 |
| 2009-10-01 | 1,482 | 1,493 | 1,461 | 1,481 | 35,400 | 1,481 |
| 2009-09-30 | 1,474 | 1,519 | 1,431 | 1,462 | 53,100 | 1,462 |
| 2009-09-29 | 1,420 | 1,449 | 1,400 | 1,434 | 50,100 | 1,434 |
| 2009-09-28 | 1,459 | 1,459 | 1,424 | 1,440 | 65,900 | 1,440 |
| 2009-09-25 | 1,460 | 1,495 | 1,458 | 1,471 | 56,100 | 1,471 |
| 2009-09-24 | 1,433 | 1,497 | 1,423 | 1,460 | 74,000 | 1,460 |
| 2009-09-18 | 1,420 | 1,459 | 1,396 | 1,413 | 56,500 | 1,413 |
| 2009-09-17 | 1,422 | 1,463 | 1,412 | 1,440 | 109,600 | 1,440 |
| 2009-09-16 | 1,447 | 1,480 | 1,410 | 1,422 | 92,000 | 1,422 |
| 2009-09-15 | 1,404 | 1,468 | 1,399 | 1,447 | 117,100 | 1,447 |
| 2009-09-14 | 1,414 | 1,414 | 1,382 | 1,387 | 26,700 | 1,387 |
| 2009-09-11 | 1,450 | 1,470 | 1,415 | 1,434 | 52,200 | 1,434 |
| 2009-09-10 | 1,477 | 1,505 | 1,474 | 1,490 | 22,600 | 1,490 |
| 2009-09-09 | 1,477 | 1,509 | 1,470 | 1,480 | 16,600 | 1,480 |
| 2009-09-08 | 1,468 | 1,485 | 1,425 | 1,476 | 21,700 | 1,476 |
| 2009-09-07 | 1,470 | 1,470 | 1,445 | 1,449 | 19,300 | 1,449 |
| 2009-09-04 | 1,449 | 1,476 | 1,421 | 1,451 | 37,700 | 1,451 |
| 2009-09-03 | 1,519 | 1,525 | 1,452 | 1,463 | 96,600 | 1,463 |
| 2009-09-02 | 1,504 | 1,557 | 1,472 | 1,548 | 52,100 | 1,548 |
| 2009-09-01 | 1,496 | 1,536 | 1,476 | 1,522 | 26,400 | 1,522 |
| 2009-08-31 | 1,547 | 1,547 | 1,450 | 1,477 | 72,100 | 1,477 |
| 2009-08-28 | 1,477 | 1,590 | 1,461 | 1,547 | 184,900 | 1,547 |
| 2009-08-27 | 1,473 | 1,480 | 1,422 | 1,457 | 66,300 | 1,457 |
| 2009-08-26 | 1,417 | 1,473 | 1,417 | 1,473 | 69,200 | 1,473 |
| 2009-08-25 | 1,397 | 1,424 | 1,381 | 1,405 | 29,000 | 1,405 |
| 2009-08-24 | 1,387 | 1,424 | 1,386 | 1,416 | 17,200 | 1,416 |
| 2009-08-21 | 1,388 | 1,415 | 1,376 | 1,379 | 31,900 | 1,379 |
| 2009-08-20 | 1,361 | 1,417 | 1,357 | 1,402 | 51,100 | 1,402 |
| 2009-08-19 | 1,371 | 1,399 | 1,354 | 1,374 | 19,200 | 1,374 |
| 2009-08-18 | 1,354 | 1,382 | 1,337 | 1,371 | 33,600 | 1,371 |
| 2009-08-17 | 1,384 | 1,384 | 1,361 | 1,374 | 17,000 | 1,374 |
| 2009-08-14 | 1,379 | 1,400 | 1,379 | 1,384 | 14,400 | 1,384 |
| 2009-08-13 | 1,417 | 1,430 | 1,382 | 1,397 | 28,900 | 1,397 |
| 2009-08-12 | 1,365 | 1,421 | 1,365 | 1,397 | 77,300 | 1,397 |
| 2009-08-11 | 1,365 | 1,405 | 1,365 | 1,405 | 60,000 | 1,405 |
| 2009-08-10 | 1,348 | 1,368 | 1,344 | 1,365 | 25,200 | 1,365 |
| 2009-08-07 | 1,333 | 1,339 | 1,304 | 1,331 | 40,300 | 1,331 |
| 2009-08-06 | 1,281 | 1,337 | 1,281 | 1,316 | 86,000 | 1,316 |
| 2009-08-05 | 1,312 | 1,318 | 1,291 | 1,295 | 39,700 | 1,295 |
| 2009-08-04 | 1,318 | 1,338 | 1,307 | 1,317 | 43,500 | 1,317 |
| 2009-08-03 | 1,322 | 1,334 | 1,300 | 1,314 | 42,200 | 1,314 |
| 2009-07-31 | 1,338 | 1,359 | 1,330 | 1,335 | 48,200 | 1,335 |
| 2009-07-30 | 1,341 | 1,366 | 1,341 | 1,352 | 45,000 | 1,352 |
| 2009-07-29 | 1,360 | 1,393 | 1,336 | 1,341 | 63,300 | 1,341 |
| 2009-07-28 | 1,351 | 1,372 | 1,339 | 1,364 | 113,200 | 1,364 |
| 2009-07-27 | 1,340 | 1,342 | 1,309 | 1,324 | 67,800 | 1,324 |
| 2009-07-24 | 1,355 | 1,366 | 1,268 | 1,302 | 135,100 | 1,302 |
| 2009-07-23 | 1,354 | 1,370 | 1,312 | 1,339 | 131,500 | 1,339 |
| 2009-07-22 | 1,386 | 1,400 | 1,347 | 1,378 | 53,100 | 1,378 |
| 2009-07-21 | 1,388 | 1,416 | 1,366 | 1,392 | 72,400 | 1,392 |
| 2009-07-17 | 1,363 | 1,396 | 1,345 | 1,395 | 98,300 | 1,395 |
| 2009-07-16 | 1,295 | 1,392 | 1,285 | 1,323 | 92,800 | 1,323 |
| 2009-07-15 | 1,269 | 1,285 | 1,242 | 1,255 | 51,600 | 1,255 |
| 2009-07-14 | 1,250 | 1,287 | 1,250 | 1,269 | 62,100 | 1,269 |
| 2009-07-13 | 1,273 | 1,283 | 1,214 | 1,241 | 98,700 | 1,241 |
| 2009-07-10 | 1,304 | 1,336 | 1,290 | 1,313 | 52,600 | 1,313 |
| 2009-07-09 | 1,334 | 1,346 | 1,278 | 1,296 | 113,200 | 1,296 |
| 2009-07-08 | 1,359 | 1,359 | 1,316 | 1,327 | 83,100 | 1,327 |
| 2009-07-07 | 1,363 | 1,380 | 1,316 | 1,359 | 46,100 | 1,359 |
| 2009-07-06 | 1,440 | 1,440 | 1,352 | 1,377 | 42,800 | 1,377 |
| 2009-07-03 | 1,400 | 1,437 | 1,400 | 1,420 | 60,700 | 1,420 |
| 2009-07-02 | 1,402 | 1,418 | 1,386 | 1,403 | 68,900 | 1,403 |
| 2009-07-01 | 1,366 | 1,412 | 1,365 | 1,382 | 63,200 | 1,382 |
| 2009-06-30 | 1,332 | 1,382 | 1,321 | 1,365 | 86,500 | 1,365 |
| 2009-06-29 | 1,366 | 1,391 | 1,345 | 1,368 | 39,700 | 1,368 |
| 2009-06-26 | 1,355 | 1,376 | 1,343 | 1,365 | 61,300 | 1,365 |
| 2009-06-25 | 1,272 | 1,333 | 1,264 | 1,309 | 44,400 | 1,309 |
| 2009-06-24 | 1,310 | 1,325 | 1,261 | 1,270 | 66,000 | 1,270 |
| 2009-06-23 | 1,305 | 1,330 | 1,284 | 1,290 | 97,400 | 1,290 |
| 2009-06-22 | 1,249 | 1,385 | 1,237 | 1,360 | 170,500 | 1,360 |
| 2009-06-19 | 1,251 | 1,271 | 1,195 | 1,220 | 150,700 | 1,220 |
| 2009-06-18 | 1,259 | 1,291 | 1,247 | 1,282 | 60,600 | 1,282 |
| 2009-06-17 | 1,251 | 1,309 | 1,251 | 1,302 | 111,100 | 1,302 |
| 2009-06-16 | 1,254 | 1,285 | 1,200 | 1,228 | 233,000 | 1,228 |
| 2009-06-15 | 1,400 | 1,400 | 1,312 | 1,313 | 98,800 | 1,313 |
| 2009-06-12 | 1,452 | 1,485 | 1,402 | 1,403 | 163,200 | 1,403 |
| 2009-06-11 | 1,453 | 1,499 | 1,385 | 1,472 | 191,800 | 1,472 |
| 2009-06-10 | 1,380 | 1,425 | 1,380 | 1,413 | 141,500 | 1,413 |
| 2009-06-09 | 1,315 | 1,345 | 1,315 | 1,340 | 79,000 | 1,340 |
| 2009-06-08 | 1,243 | 1,320 | 1,240 | 1,305 | 86,500 | 1,305 |
| 2009-06-05 | 1,180 | 1,206 | 1,178 | 1,201 | 65,400 | 1,201 |
| 2009-06-04 | 1,151 | 1,182 | 1,151 | 1,175 | 31,800 | 1,175 |
| 2009-06-03 | 1,153 | 1,172 | 1,150 | 1,170 | 42,600 | 1,170 |
| 2009-06-02 | 1,155 | 1,171 | 1,146 | 1,164 | 88,700 | 1,164 |
| 2009-06-01 | 1,135 | 1,147 | 1,118 | 1,142 | 53,200 | 1,142 |
| 2009-05-29 | 1,085 | 1,115 | 1,074 | 1,106 | 63,900 | 1,106 |
| 2009-05-28 | 1,030 | 1,070 | 1,030 | 1,066 | 60,900 | 1,066 |
| 2009-05-27 | 1,060 | 1,061 | 1,041 | 1,050 | 75,200 | 1,050 |
| 2009-05-26 | 1,002 | 1,028 | 993 | 1,028 | 103,000 | 1,028 |
| 2009-05-25 | 971 | 998 | 957 | 992 | 132,600 | 992 |
| 2009-05-22 | 980 | 980 | 954 | 966 | 277,100 | 966 |
| 2009-05-21 | 1,111 | 1,111 | 1,051 | 1,060 | 61,200 | 1,060 |
| 2009-05-20 | 1,072 | 1,123 | 1,063 | 1,103 | 62,000 | 1,103 |
| 2009-05-19 | 1,054 | 1,103 | 1,054 | 1,091 | 47,700 | 1,091 |
| 2009-05-18 | 1,058 | 1,058 | 1,027 | 1,046 | 75,200 | 1,046 |
| 2009-05-15 | 1,082 | 1,112 | 1,081 | 1,093 | 54,100 | 1,093 |
| 2009-05-14 | 1,121 | 1,121 | 1,093 | 1,102 | 66,100 | 1,102 |
| 2009-05-13 | 1,173 | 1,180 | 1,128 | 1,161 | 58,700 | 1,161 |
| 2009-05-12 | 1,131 | 1,165 | 1,126 | 1,153 | 59,400 | 1,153 |
| 2009-05-11 | 1,172 | 1,188 | 1,111 | 1,125 | 79,800 | 1,125 |
| 2009-05-08 | 1,167 | 1,194 | 1,159 | 1,192 | 84,800 | 1,192 |
| 2009-05-07 | 1,158 | 1,211 | 1,158 | 1,205 | 88,400 | 1,205 |
| 2009-05-01 | 1,165 | 1,166 | 1,121 | 1,146 | 55,900 | 1,146 |
| 2009-04-30 | 1,155 | 1,197 | 1,153 | 1,189 | 69,700 | 1,189 |
| 2009-04-28 | 1,194 | 1,204 | 1,150 | 1,155 | 78,800 | 1,155 |
| 2009-04-27 | 1,229 | 1,230 | 1,190 | 1,196 | 82,300 | 1,196 |
| 2009-04-24 | 1,208 | 1,230 | 1,203 | 1,214 | 59,600 | 1,214 |
| 2009-04-23 | 1,231 | 1,239 | 1,190 | 1,228 | 75,000 | 1,228 |
| 2009-04-22 | 1,203 | 1,243 | 1,202 | 1,230 | 75,200 | 1,230 |
| 2009-04-21 | 1,200 | 1,212 | 1,188 | 1,202 | 86,600 | 1,202 |
| 2009-04-20 | 1,124 | 1,235 | 1,113 | 1,222 | 117,400 | 1,222 |
| 2009-04-17 | 1,121 | 1,134 | 1,093 | 1,113 | 63,100 | 1,113 |
| 2009-04-16 | 1,040 | 1,100 | 1,035 | 1,084 | 129,500 | 1,084 |
| 2009-04-15 | 1,014 | 1,049 | 1,006 | 1,025 | 85,900 | 1,025 |
| 2009-04-14 | 1,039 | 1,045 | 1,025 | 1,034 | 49,400 | 1,034 |
| 2009-04-13 | 987 | 1,040 | 987 | 1,028 | 34,700 | 1,028 |
| 2009-04-10 | 978 | 997 | 974 | 996 | 48,900 | 996 |
| 2009-04-09 | 952 | 974 | 945 | 974 | 41,100 | 974 |
| 2009-04-08 | 942 | 942 | 920 | 923 | 28,800 | 923 |
| 2009-04-07 | 970 | 979 | 956 | 974 | 55,300 | 974 |
| 2009-04-06 | 956 | 970 | 950 | 962 | 52,800 | 962 |
| 2009-04-03 | 974 | 986 | 953 | 963 | 26,600 | 963 |
| 2009-04-02 | 951 | 960 | 939 | 954 | 27,100 | 954 |
| 2009-04-01 | 884 | 927 | 875 | 925 | 36,000 | 925 |
| 2009-03-31 | 878 | 923 | 854 | 865 | 86,500 | 865 |
| 2009-03-30 | 971 | 972 | 903 | 903 | 47,600 | 903 |
| 2009-03-27 | 989 | 995 | 971 | 972 | 42,700 | 972 |
| 2009-03-26 | 990 | 993 | 959 | 991 | 33,300 | 991 |
| 2009-03-25 | 930 | 992 | 930 | 990 | 79,500 | 990 |
| 2009-03-24 | 937 | 947 | 912 | 937 | 58,900 | 937 |
| 2009-03-23 | 892 | 935 | 885 | 935 | 53,300 | 935 |
| 2009-03-19 | 866 | 900 | 865 | 897 | 63,800 | 897 |
| 2009-03-18 | 871 | 880 | 862 | 869 | 40,600 | 869 |
| 2009-03-17 | 832 | 855 | 830 | 845 | 77,400 | 845 |
| 2009-03-16 | 796 | 830 | 796 | 823 | 54,700 | 823 |
| 2009-03-13 | 814 | 837 | 771 | 795 | 175,100 | 795 |
| 2009-03-12 | 759 | 774 | 753 | 764 | 42,300 | 764 |
| 2009-03-11 | 748 | 765 | 730 | 756 | 62,500 | 756 |
| 2009-03-10 | 724 | 753 | 724 | 743 | 49,100 | 743 |
| 2009-03-09 | 720 | 742 | 716 | 734 | 67,700 | 734 |
| 2009-03-06 | 699 | 718 | 682 | 715 | 62,000 | 715 |
| 2009-03-05 | 694 | 717 | 693 | 708 | 47,200 | 708 |
| 2009-03-04 | 672 | 708 | 670 | 695 | 73,600 | 695 |
| 2009-03-03 | 679 | 683 | 663 | 679 | 58,800 | 679 |
| 2009-03-02 | 691 | 695 | 683 | 684 | 37,300 | 684 |
| 2009-02-27 | 715 | 715 | 696 | 696 | 40,700 | 696 |
| 2009-02-26 | 698 | 714 | 698 | 705 | 69,100 | 705 |
| 2009-02-25 | 719 | 739 | 681 | 688 | 68,900 | 688 |
| 2009-02-24 | 707 | 710 | 686 | 703 | 87,500 | 703 |
| 2009-02-23 | 707 | 727 | 707 | 727 | 59,300 | 727 |
| 2009-02-20 | 736 | 741 | 730 | 737 | 66,000 | 737 |
| 2009-02-19 | 748 | 754 | 740 | 746 | 31,200 | 746 |
| 2009-02-18 | 750 | 757 | 746 | 753 | 25,800 | 753 |
| 2009-02-17 | 777 | 778 | 750 | 767 | 21,000 | 767 |
| 2009-02-16 | 774 | 789 | 768 | 778 | 39,800 | 778 |
| 2009-02-13 | 750 | 779 | 747 | 772 | 54,600 | 772 |
| 2009-02-12 | 733 | 764 | 733 | 748 | 37,100 | 748 |
| 2009-02-10 | 737 | 756 | 737 | 753 | 32,000 | 753 |
| 2009-02-09 | 762 | 770 | 739 | 745 | 41,300 | 745 |
| 2009-02-06 | 762 | 778 | 752 | 757 | 52,500 | 757 |
| 2009-02-05 | 767 | 768 | 746 | 765 | 33,900 | 765 |
| 2009-02-04 | 761 | 777 | 751 | 767 | 57,000 | 767 |
| 2009-02-03 | 762 | 777 | 756 | 759 | 78,600 | 759 |
| 2009-02-02 | 761 | 793 | 761 | 782 | 36,200 | 782 |
| 2009-01-30 | 765 | 793 | 756 | 785 | 88,700 | 785 |
| 2009-01-29 | 780 | 795 | 770 | 785 | 39,500 | 785 |
| 2009-01-28 | 758 | 776 | 747 | 771 | 52,600 | 771 |
| 2009-01-27 | 742 | 770 | 739 | 768 | 52,800 | 768 |
| 2009-01-26 | 728 | 734 | 713 | 725 | 49,200 | 725 |
| 2009-01-23 | 739 | 739 | 709 | 718 | 103,400 | 718 |
| 2009-01-22 | 772 | 772 | 736 | 749 | 90,400 | 749 |
| 2009-01-21 | 760 | 776 | 746 | 752 | 90,200 | 752 |
| 2009-01-20 | 788 | 795 | 771 | 790 | 31,700 | 790 |
| 2009-01-19 | 805 | 811 | 791 | 800 | 53,100 | 800 |
| 2009-01-16 | 743 | 790 | 743 | 786 | 61,800 | 786 |
| 2009-01-15 | 751 | 760 | 714 | 733 | 291,300 | 733 |
| 2009-01-14 | 768 | 800 | 762 | 785 | 121,900 | 785 |
| 2009-01-13 | 802 | 802 | 761 | 773 | 168,300 | 773 |
| 2009-01-09 | 905 | 909 | 831 | 836 | 161,100 | 836 |
| 2009-01-08 | 902 | 906 | 890 | 897 | 140,400 | 897 |
| 2009-01-07 | 905 | 945 | 905 | 905 | 423,800 | 905 |
| 2009-01-06 | 753 | 845 | 753 | 845 | 119,400 | 845 |
| 2009-01-05 | 750 | 751 | 731 | 745 | 38,300 | 745 |
分割・併合履歴 ： [2007-04-24]1株→2株
