6250 (株)やまびこ 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 | 928 | 939 | 905 | 939 | 13,700 | 234.75 |
| 2009-12-29 | 914 | 921 | 902 | 920 | 7,900 | 230 |
| 2009-12-28 | 932 | 947 | 900 | 912 | 19,500 | 228 |
| 2009-12-25 | 894 | 938 | 881 | 932 | 32,000 | 233 |
| 2009-12-24 | 835 | 878 | 835 | 878 | 17,200 | 219.50 |
| 2009-12-22 | 834 | 834 | 818 | 823 | 11,600 | 205.75 |
| 2009-12-21 | 802 | 827 | 798 | 814 | 11,000 | 203.50 |
| 2009-12-18 | 798 | 806 | 798 | 802 | 25,200 | 200.50 |
| 2009-12-17 | 801 | 815 | 795 | 802 | 18,500 | 200.50 |
| 2009-12-16 | 805 | 812 | 780 | 803 | 22,200 | 200.75 |
| 2009-12-15 | 815 | 817 | 806 | 808 | 7,500 | 202 |
| 2009-12-14 | 818 | 827 | 807 | 818 | 13,100 | 204.50 |
| 2009-12-11 | 842 | 850 | 828 | 828 | 31,600 | 207 |
| 2009-12-10 | 859 | 900 | 850 | 850 | 14,600 | 212.50 |
| 2009-12-09 | 883 | 892 | 857 | 879 | 25,900 | 219.75 |
| 2009-12-08 | 920 | 925 | 891 | 892 | 21,700 | 223 |
| 2009-12-07 | 942 | 942 | 913 | 920 | 25,200 | 230 |
| 2009-12-04 | 956 | 956 | 921 | 922 | 20,900 | 230.50 |
| 2009-12-03 | 983 | 983 | 959 | 978 | 15,700 | 244.50 |
| 2009-12-02 | 1,049 | 1,050 | 963 | 963 | 37,500 | 240.75 |
| 2009-12-01 | 966 | 983 | 944 | 969 | 12,000 | 242.25 |
| 2009-11-30 | 943 | 970 | 943 | 966 | 5,100 | 241.50 |
| 2009-11-27 | 935 | 956 | 913 | 943 | 7,700 | 235.75 |
| 2009-11-26 | 948 | 956 | 935 | 935 | 4,200 | 233.75 |
| 2009-11-25 | 974 | 974 | 946 | 958 | 14,500 | 239.50 |
| 2009-11-24 | 951 | 951 | 920 | 934 | 7,800 | 233.50 |
| 2009-11-20 | 966 | 972 | 943 | 943 | 13,800 | 235.75 |
| 2009-11-19 | 1,024 | 1,024 | 970 | 971 | 3,300 | 242.75 |
| 2009-11-18 | 989 | 1,064 | 989 | 1,025 | 9,000 | 256.25 |
| 2009-11-17 | 982 | 987 | 965 | 985 | 9,000 | 246.25 |
| 2009-11-16 | 999 | 1,000 | 972 | 973 | 6,800 | 243.25 |
| 2009-11-13 | 1,005 | 1,015 | 997 | 1,000 | 3,700 | 250 |
| 2009-11-12 | 1,020 | 1,023 | 1,001 | 1,003 | 9,800 | 250.75 |
| 2009-11-11 | 1,051 | 1,052 | 1,022 | 1,038 | 6,100 | 259.50 |
| 2009-11-10 | 1,084 | 1,089 | 1,022 | 1,048 | 12,300 | 262 |
| 2009-11-09 | 1,094 | 1,094 | 1,080 | 1,083 | 4,700 | 270.75 |
| 2009-11-06 | 1,104 | 1,104 | 1,075 | 1,087 | 6,500 | 271.75 |
| 2009-11-05 | 1,118 | 1,118 | 1,065 | 1,093 | 9,100 | 273.25 |
| 2009-11-04 | 1,140 | 1,148 | 1,096 | 1,100 | 8,000 | 275 |
| 2009-11-02 | 1,104 | 1,118 | 1,086 | 1,108 | 7,400 | 277 |
| 2009-10-30 | 1,120 | 1,149 | 1,104 | 1,104 | 19,200 | 276 |
| 2009-10-29 | 1,189 | 1,189 | 1,103 | 1,103 | 20,400 | 275.75 |
| 2009-10-28 | 1,257 | 1,257 | 1,185 | 1,190 | 19,700 | 297.50 |
| 2009-10-27 | 1,238 | 1,260 | 1,194 | 1,260 | 22,600 | 315 |
| 2009-10-26 | 1,228 | 1,250 | 1,227 | 1,239 | 11,100 | 309.75 |
| 2009-10-23 | 1,245 | 1,245 | 1,200 | 1,209 | 18,900 | 302.25 |
| 2009-10-22 | 1,211 | 1,216 | 1,171 | 1,215 | 14,900 | 303.75 |
| 2009-10-21 | 1,219 | 1,219 | 1,204 | 1,206 | 6,000 | 301.50 |
| 2009-10-20 | 1,199 | 1,232 | 1,197 | 1,219 | 7,700 | 304.75 |
| 2009-10-19 | 1,221 | 1,222 | 1,195 | 1,219 | 6,900 | 304.75 |
| 2009-10-16 | 1,226 | 1,227 | 1,201 | 1,220 | 9,500 | 305 |
| 2009-10-15 | 1,192 | 1,237 | 1,179 | 1,236 | 18,800 | 309 |
| 2009-10-14 | 1,121 | 1,185 | 1,121 | 1,152 | 10,800 | 288 |
| 2009-10-13 | 1,125 | 1,151 | 1,101 | 1,101 | 6,300 | 275.25 |
| 2009-10-09 | 1,138 | 1,142 | 1,097 | 1,122 | 7,500 | 280.50 |
| 2009-10-08 | 1,100 | 1,137 | 1,100 | 1,134 | 6,100 | 283.50 |
| 2009-10-07 | 1,116 | 1,128 | 1,080 | 1,100 | 10,900 | 275 |
| 2009-10-06 | 1,149 | 1,149 | 1,063 | 1,092 | 10,100 | 273 |
| 2009-10-05 | 1,100 | 1,129 | 1,100 | 1,129 | 13,000 | 282.25 |
| 2009-10-02 | 1,187 | 1,187 | 1,115 | 1,133 | 11,300 | 283.25 |
| 2009-10-01 | 1,210 | 1,238 | 1,182 | 1,182 | 6,500 | 295.50 |
| 2009-09-30 | 1,233 | 1,239 | 1,210 | 1,210 | 4,200 | 302.50 |
| 2009-09-29 | 1,245 | 1,246 | 1,207 | 1,233 | 5,100 | 308.25 |
| 2009-09-28 | 1,222 | 1,238 | 1,218 | 1,238 | 4,400 | 309.50 |
| 2009-09-25 | 1,280 | 1,280 | 1,210 | 1,222 | 13,500 | 305.50 |
| 2009-09-24 | 1,175 | 1,255 | 1,175 | 1,255 | 15,900 | 313.75 |
| 2009-09-18 | 1,208 | 1,208 | 1,175 | 1,175 | 8,800 | 293.75 |
| 2009-09-17 | 1,156 | 1,211 | 1,156 | 1,208 | 8,300 | 302 |
| 2009-09-16 | 1,184 | 1,185 | 1,152 | 1,152 | 6,700 | 288 |
| 2009-09-15 | 1,200 | 1,204 | 1,199 | 1,204 | 4,100 | 301 |
| 2009-09-14 | 1,200 | 1,211 | 1,180 | 1,209 | 9,400 | 302.25 |
| 2009-09-11 | 1,173 | 1,225 | 1,173 | 1,203 | 15,700 | 300.75 |
| 2009-09-10 | 1,116 | 1,170 | 1,116 | 1,170 | 7,300 | 292.50 |
| 2009-09-09 | 1,130 | 1,130 | 1,100 | 1,102 | 8,000 | 275.50 |
| 2009-09-08 | 1,133 | 1,135 | 1,126 | 1,130 | 3,600 | 282.50 |
| 2009-09-07 | 1,107 | 1,130 | 1,107 | 1,122 | 1,800 | 280.50 |
| 2009-09-04 | 1,135 | 1,135 | 1,108 | 1,125 | 7,100 | 281.25 |
| 2009-09-03 | 1,109 | 1,141 | 1,100 | 1,116 | 20,400 | 279 |
| 2009-09-02 | 1,165 | 1,165 | 1,112 | 1,129 | 12,500 | 282.25 |
| 2009-09-01 | 1,160 | 1,170 | 1,151 | 1,156 | 9,600 | 289 |
| 2009-08-31 | 1,182 | 1,215 | 1,180 | 1,180 | 7,700 | 295 |
| 2009-08-28 | 1,204 | 1,210 | 1,194 | 1,194 | 6,600 | 298.50 |
| 2009-08-27 | 1,211 | 1,211 | 1,183 | 1,204 | 5,400 | 301 |
| 2009-08-26 | 1,192 | 1,213 | 1,192 | 1,207 | 5,400 | 301.75 |
| 2009-08-25 | 1,229 | 1,229 | 1,203 | 1,203 | 8,800 | 300.75 |
| 2009-08-24 | 1,207 | 1,225 | 1,207 | 1,218 | 7,400 | 304.50 |
| 2009-08-21 | 1,216 | 1,216 | 1,182 | 1,192 | 6,600 | 298 |
| 2009-08-20 | 1,193 | 1,212 | 1,193 | 1,196 | 4,900 | 299 |
| 2009-08-19 | 1,201 | 1,213 | 1,190 | 1,190 | 4,500 | 297.50 |
| 2009-08-18 | 1,196 | 1,218 | 1,196 | 1,213 | 3,100 | 303.25 |
| 2009-08-17 | 1,225 | 1,230 | 1,189 | 1,207 | 8,100 | 301.75 |
| 2009-08-14 | 1,250 | 1,250 | 1,220 | 1,220 | 6,800 | 305 |
| 2009-08-13 | 1,222 | 1,249 | 1,221 | 1,243 | 4,500 | 310.75 |
| 2009-08-12 | 1,223 | 1,232 | 1,220 | 1,220 | 6,300 | 305 |
| 2009-08-11 | 1,236 | 1,240 | 1,232 | 1,232 | 1,700 | 308 |
| 2009-08-10 | 1,217 | 1,236 | 1,217 | 1,236 | 4,700 | 309 |
| 2009-08-07 | 1,228 | 1,234 | 1,210 | 1,211 | 5,800 | 302.75 |
| 2009-08-06 | 1,241 | 1,260 | 1,233 | 1,233 | 5,600 | 308.25 |
| 2009-08-05 | 1,231 | 1,270 | 1,231 | 1,248 | 3,200 | 312 |
| 2009-08-04 | 1,279 | 1,279 | 1,228 | 1,229 | 7,600 | 307.25 |
| 2009-08-03 | 1,210 | 1,230 | 1,210 | 1,229 | 2,100 | 307.25 |
| 2009-07-31 | 1,230 | 1,249 | 1,201 | 1,210 | 13,000 | 302.50 |
| 2009-07-30 | 1,290 | 1,310 | 1,250 | 1,250 | 4,000 | 312.50 |
| 2009-07-29 | 1,300 | 1,312 | 1,281 | 1,290 | 5,000 | 322.50 |
| 2009-07-28 | 1,296 | 1,340 | 1,295 | 1,312 | 7,900 | 328 |
| 2009-07-27 | 1,284 | 1,315 | 1,281 | 1,295 | 5,500 | 323.75 |
| 2009-07-24 | 1,315 | 1,315 | 1,295 | 1,304 | 10,000 | 326 |
| 2009-07-23 | 1,250 | 1,285 | 1,236 | 1,256 | 8,600 | 314 |
| 2009-07-22 | 1,200 | 1,247 | 1,200 | 1,244 | 3,800 | 311 |
| 2009-07-21 | 1,184 | 1,210 | 1,184 | 1,209 | 4,700 | 302.25 |
| 2009-07-17 | 1,180 | 1,187 | 1,161 | 1,181 | 6,100 | 295.25 |
| 2009-07-16 | 1,218 | 1,236 | 1,180 | 1,180 | 6,500 | 295 |
| 2009-07-15 | 1,240 | 1,240 | 1,215 | 1,215 | 6,200 | 303.75 |
| 2009-07-14 | 1,228 | 1,249 | 1,220 | 1,234 | 6,400 | 308.50 |
| 2009-07-13 | 1,288 | 1,288 | 1,232 | 1,236 | 8,700 | 309 |
| 2009-07-10 | 1,263 | 1,276 | 1,241 | 1,274 | 13,500 | 318.50 |
| 2009-07-09 | 1,259 | 1,260 | 1,213 | 1,260 | 8,800 | 315 |
| 2009-07-08 | 1,260 | 1,266 | 1,245 | 1,255 | 6,200 | 313.75 |
| 2009-07-07 | 1,279 | 1,296 | 1,273 | 1,279 | 5,000 | 319.75 |
| 2009-07-06 | 1,298 | 1,298 | 1,277 | 1,292 | 4,100 | 323 |
| 2009-07-03 | 1,299 | 1,299 | 1,240 | 1,299 | 25,200 | 324.75 |
| 2009-07-02 | 1,235 | 1,235 | 1,210 | 1,219 | 9,800 | 304.75 |
| 2009-07-01 | 1,212 | 1,224 | 1,195 | 1,215 | 9,600 | 303.75 |
| 2009-06-30 | 1,214 | 1,243 | 1,214 | 1,222 | 6,300 | 305.50 |
| 2009-06-29 | 1,222 | 1,243 | 1,202 | 1,210 | 5,100 | 302.50 |
| 2009-06-26 | 1,247 | 1,249 | 1,225 | 1,242 | 8,300 | 310.50 |
| 2009-06-25 | 1,252 | 1,277 | 1,211 | 1,218 | 16,500 | 304.50 |
| 2009-06-24 | 1,214 | 1,244 | 1,184 | 1,232 | 10,400 | 308 |
| 2009-06-23 | 1,187 | 1,234 | 1,180 | 1,231 | 12,900 | 307.75 |
| 2009-06-22 | 1,189 | 1,230 | 1,181 | 1,201 | 7,100 | 300.25 |
| 2009-06-19 | 1,221 | 1,230 | 1,183 | 1,190 | 13,300 | 297.50 |
| 2009-06-18 | 1,245 | 1,249 | 1,220 | 1,220 | 12,600 | 305 |
| 2009-06-17 | 1,215 | 1,240 | 1,215 | 1,229 | 4,500 | 307.25 |
| 2009-06-16 | 1,245 | 1,261 | 1,225 | 1,225 | 10,500 | 306.25 |
| 2009-06-15 | 1,254 | 1,280 | 1,245 | 1,258 | 8,500 | 314.50 |
| 2009-06-12 | 1,250 | 1,265 | 1,220 | 1,250 | 20,400 | 312.50 |
| 2009-06-11 | 1,269 | 1,283 | 1,241 | 1,281 | 12,300 | 320.25 |
| 2009-06-10 | 1,301 | 1,301 | 1,255 | 1,285 | 12,000 | 321.25 |
| 2009-06-09 | 1,258 | 1,300 | 1,255 | 1,290 | 14,600 | 322.50 |
| 2009-06-08 | 1,252 | 1,290 | 1,247 | 1,268 | 3,000 | 317 |
| 2009-06-05 | 1,230 | 1,247 | 1,230 | 1,232 | 5,600 | 308 |
| 2009-06-04 | 1,265 | 1,272 | 1,219 | 1,227 | 8,900 | 306.75 |
| 2009-06-03 | 1,300 | 1,300 | 1,263 | 1,263 | 7,700 | 315.75 |
| 2009-06-02 | 1,300 | 1,320 | 1,280 | 1,300 | 17,000 | 325 |
| 2009-06-01 | 1,302 | 1,320 | 1,295 | 1,295 | 24,400 | 323.75 |
| 2009-05-29 | 1,378 | 1,378 | 1,340 | 1,345 | 15,300 | 336.25 |
| 2009-05-28 | 1,360 | 1,398 | 1,344 | 1,398 | 9,800 | 349.50 |
| 2009-05-27 | 1,370 | 1,394 | 1,362 | 1,362 | 12,400 | 340.50 |
| 2009-05-26 | 1,378 | 1,400 | 1,371 | 1,379 | 13,100 | 344.75 |
| 2009-05-25 | 1,370 | 1,400 | 1,341 | 1,382 | 24,500 | 345.50 |
| 2009-05-22 | 1,325 | 1,338 | 1,313 | 1,316 | 8,900 | 329 |
| 2009-05-21 | 1,330 | 1,364 | 1,318 | 1,345 | 15,600 | 336.25 |
| 2009-05-20 | 1,332 | 1,347 | 1,327 | 1,342 | 13,800 | 335.50 |
| 2009-05-19 | 1,323 | 1,339 | 1,302 | 1,318 | 8,700 | 329.50 |
| 2009-05-18 | 1,323 | 1,362 | 1,310 | 1,323 | 18,700 | 330.75 |
| 2009-05-15 | 1,367 | 1,374 | 1,345 | 1,354 | 14,200 | 338.50 |
| 2009-05-14 | 1,343 | 1,382 | 1,338 | 1,367 | 15,000 | 341.75 |
| 2009-05-13 | 1,398 | 1,401 | 1,353 | 1,353 | 6,300 | 338.25 |
| 2009-05-12 | 1,360 | 1,416 | 1,345 | 1,380 | 16,200 | 345 |
| 2009-05-11 | 1,439 | 1,439 | 1,390 | 1,395 | 6,200 | 348.75 |
| 2009-05-08 | 1,441 | 1,446 | 1,415 | 1,439 | 13,000 | 359.75 |
| 2009-05-07 | 1,450 | 1,450 | 1,400 | 1,441 | 28,500 | 360.25 |
| 2009-05-01 | 1,382 | 1,422 | 1,362 | 1,413 | 14,200 | 353.25 |
| 2009-04-30 | 1,457 | 1,480 | 1,380 | 1,420 | 17,600 | 355 |
| 2009-04-28 | 1,446 | 1,460 | 1,420 | 1,457 | 20,000 | 364.25 |
| 2009-04-27 | 1,466 | 1,482 | 1,412 | 1,449 | 19,200 | 362.25 |
| 2009-04-24 | 1,388 | 1,415 | 1,380 | 1,406 | 10,700 | 351.50 |
| 2009-04-23 | 1,352 | 1,389 | 1,350 | 1,389 | 10,600 | 347.25 |
| 2009-04-22 | 1,346 | 1,375 | 1,346 | 1,349 | 16,000 | 337.25 |
| 2009-04-21 | 1,306 | 1,346 | 1,287 | 1,346 | 15,800 | 336.50 |
| 2009-04-20 | 1,302 | 1,326 | 1,300 | 1,326 | 3,000 | 331.50 |
| 2009-04-17 | 1,292 | 1,330 | 1,291 | 1,302 | 7,600 | 325.50 |
| 2009-04-16 | 1,280 | 1,300 | 1,280 | 1,291 | 8,700 | 322.75 |
| 2009-04-15 | 1,277 | 1,293 | 1,245 | 1,290 | 8,400 | 322.50 |
| 2009-04-14 | 1,285 | 1,300 | 1,271 | 1,281 | 10,000 | 320.25 |
| 2009-04-13 | 1,260 | 1,300 | 1,260 | 1,279 | 8,500 | 319.75 |
| 2009-04-10 | 1,269 | 1,279 | 1,241 | 1,276 | 7,500 | 319 |
| 2009-04-09 | 1,262 | 1,266 | 1,242 | 1,265 | 7,000 | 316.25 |
| 2009-04-08 | 1,232 | 1,245 | 1,212 | 1,242 | 12,000 | 310.50 |
| 2009-04-07 | 1,222 | 1,284 | 1,205 | 1,271 | 15,800 | 317.75 |
| 2009-04-06 | 1,201 | 1,230 | 1,201 | 1,221 | 8,500 | 305.25 |
| 2009-04-03 | 1,254 | 1,254 | 1,202 | 1,221 | 16,700 | 305.25 |
| 2009-04-02 | 1,200 | 1,220 | 1,173 | 1,209 | 12,800 | 302.25 |
| 2009-04-01 | 1,132 | 1,170 | 1,132 | 1,170 | 14,400 | 292.50 |
| 2009-03-31 | 1,150 | 1,153 | 1,130 | 1,148 | 17,500 | 287 |
| 2009-03-30 | 1,155 | 1,177 | 1,130 | 1,153 | 9,400 | 288.25 |
| 2009-03-27 | 1,145 | 1,189 | 1,145 | 1,154 | 19,300 | 288.50 |
| 2009-03-26 | 1,164 | 1,220 | 1,123 | 1,145 | 32,200 | 286.25 |
| 2009-03-25 | 1,160 | 1,160 | 1,112 | 1,118 | 31,000 | 279.50 |
| 2009-03-24 | 1,160 | 1,181 | 1,139 | 1,180 | 15,000 | 295 |
| 2009-03-23 | 1,127 | 1,154 | 1,116 | 1,154 | 25,700 | 288.50 |
| 2009-03-19 | 1,105 | 1,150 | 1,073 | 1,124 | 18,100 | 281 |
| 2009-03-18 | 1,095 | 1,122 | 1,094 | 1,102 | 16,900 | 275.50 |
| 2009-03-17 | 1,073 | 1,104 | 1,072 | 1,090 | 14,700 | 272.50 |
| 2009-03-16 | 1,033 | 1,101 | 1,033 | 1,071 | 18,600 | 267.75 |
| 2009-03-13 | 1,048 | 1,050 | 1,023 | 1,037 | 37,700 | 259.25 |
| 2009-03-12 | 979 | 1,010 | 979 | 1,008 | 8,300 | 252 |
| 2009-03-11 | 993 | 1,012 | 984 | 998 | 9,500 | 249.50 |
| 2009-03-10 | 996 | 1,000 | 982 | 998 | 13,700 | 249.50 |
| 2009-03-09 | 995 | 1,029 | 987 | 997 | 7,500 | 249.25 |
| 2009-03-06 | 950 | 1,013 | 950 | 987 | 12,500 | 246.75 |
| 2009-03-05 | 979 | 1,020 | 976 | 1,020 | 12,500 | 255 |
| 2009-03-04 | 935 | 990 | 935 | 981 | 11,900 | 245.25 |
| 2009-03-03 | 925 | 966 | 918 | 939 | 8,000 | 234.75 |
| 2009-03-02 | 973 | 983 | 923 | 955 | 10,100 | 238.75 |
| 2009-02-27 | 957 | 973 | 942 | 973 | 11,700 | 243.25 |
| 2009-02-26 | 939 | 959 | 922 | 930 | 6,600 | 232.50 |
| 2009-02-25 | 951 | 990 | 896 | 939 | 30,600 | 234.75 |
| 2009-02-24 | 908 | 960 | 908 | 938 | 8,600 | 234.50 |
| 2009-02-23 | 905 | 930 | 905 | 918 | 9,900 | 229.50 |
| 2009-02-20 | 997 | 1,000 | 934 | 934 | 16,700 | 233.50 |
| 2009-02-19 | 965 | 970 | 960 | 967 | 5,900 | 241.75 |
| 2009-02-18 | 980 | 980 | 960 | 973 | 8,900 | 243.25 |
| 2009-02-17 | 990 | 990 | 966 | 980 | 9,100 | 245 |
| 2009-02-16 | 1,018 | 1,035 | 999 | 1,000 | 11,200 | 250 |
| 2009-02-13 | 1,006 | 1,035 | 1,006 | 1,015 | 10,000 | 253.75 |
| 2009-02-12 | 1,001 | 1,015 | 993 | 1,015 | 8,400 | 253.75 |
| 2009-02-10 | 1,032 | 1,035 | 1,021 | 1,021 | 9,200 | 255.25 |
| 2009-02-09 | 1,038 | 1,042 | 1,018 | 1,026 | 12,400 | 256.50 |
| 2009-02-06 | 1,087 | 1,099 | 1,038 | 1,038 | 20,900 | 259.50 |
| 2009-02-05 | 1,010 | 1,069 | 1,010 | 1,067 | 25,800 | 266.75 |
| 2009-02-04 | 1,015 | 1,036 | 1,011 | 1,029 | 11,000 | 257.25 |
| 2009-02-03 | 1,018 | 1,046 | 1,014 | 1,014 | 18,000 | 253.50 |
| 2009-02-02 | 1,021 | 1,062 | 1,021 | 1,058 | 17,100 | 264.50 |
| 2009-01-30 | 983 | 1,019 | 973 | 1,019 | 27,300 | 254.75 |
| 2009-01-29 | 1,041 | 1,041 | 973 | 973 | 21,400 | 243.25 |
| 2009-01-28 | 984 | 1,037 | 972 | 1,009 | 34,400 | 252.25 |
| 2009-01-27 | 924 | 998 | 922 | 994 | 23,700 | 248.50 |
| 2009-01-26 | 906 | 920 | 889 | 905 | 15,300 | 226.25 |
| 2009-01-23 | 911 | 940 | 871 | 935 | 28,200 | 233.75 |
| 2009-01-22 | 889 | 889 | 872 | 881 | 7,400 | 220.25 |
| 2009-01-21 | 861 | 873 | 858 | 859 | 5,400 | 214.75 |
| 2009-01-20 | 884 | 885 | 861 | 861 | 8,100 | 215.25 |
| 2009-01-19 | 906 | 906 | 870 | 885 | 4,700 | 221.25 |
| 2009-01-16 | 886 | 903 | 852 | 852 | 7,800 | 213 |
| 2009-01-15 | 850 | 877 | 830 | 877 | 10,700 | 219.25 |
| 2009-01-14 | 862 | 864 | 843 | 856 | 4,100 | 214 |
| 2009-01-13 | 898 | 898 | 832 | 872 | 14,500 | 218 |
| 2009-01-09 | 940 | 940 | 875 | 898 | 14,700 | 224.50 |
| 2009-01-08 | 947 | 957 | 916 | 920 | 9,600 | 230 |
| 2009-01-07 | 951 | 1,000 | 941 | 957 | 20,900 | 239.25 |
| 2009-01-06 | 901 | 940 | 899 | 930 | 11,400 | 232.50 |
| 2009-01-05 | 886 | 920 | 886 | 896 | 5,000 | 224 |
分割・併合履歴 ： [2015-09-28]1株→4株
