6309 巴工業(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 | 1,293 | 1,293 | 1,239 | 1,248 | 3,900 | 416 |
| 2009-12-29 | 1,250 | 1,253 | 1,230 | 1,253 | 4,000 | 417.67 |
| 2009-12-28 | 1,249 | 1,249 | 1,237 | 1,246 | 5,000 | 415.33 |
| 2009-12-25 | 1,241 | 1,260 | 1,221 | 1,226 | 10,700 | 408.67 |
| 2009-12-24 | 1,295 | 1,295 | 1,243 | 1,261 | 5,400 | 420.33 |
| 2009-12-22 | 1,269 | 1,300 | 1,242 | 1,293 | 14,100 | 431 |
| 2009-12-21 | 1,225 | 1,243 | 1,225 | 1,233 | 12,300 | 411 |
| 2009-12-18 | 1,223 | 1,239 | 1,215 | 1,225 | 9,000 | 408.33 |
| 2009-12-17 | 1,231 | 1,232 | 1,212 | 1,224 | 4,700 | 408 |
| 2009-12-16 | 1,200 | 1,232 | 1,199 | 1,211 | 14,100 | 403.67 |
| 2009-12-15 | 1,250 | 1,250 | 1,190 | 1,190 | 12,700 | 396.67 |
| 2009-12-14 | 1,236 | 1,240 | 1,204 | 1,214 | 13,500 | 404.67 |
| 2009-12-11 | 1,154 | 1,201 | 1,154 | 1,200 | 34,200 | 400 |
| 2009-12-10 | 1,169 | 1,170 | 1,135 | 1,153 | 7,400 | 384.33 |
| 2009-12-09 | 1,186 | 1,190 | 1,154 | 1,167 | 10,500 | 389 |
| 2009-12-08 | 1,172 | 1,200 | 1,172 | 1,186 | 7,100 | 395.33 |
| 2009-12-07 | 1,204 | 1,224 | 1,154 | 1,171 | 18,200 | 390.33 |
| 2009-12-04 | 1,250 | 1,250 | 1,194 | 1,203 | 10,300 | 401 |
| 2009-12-03 | 1,250 | 1,250 | 1,227 | 1,247 | 13,100 | 415.67 |
| 2009-12-02 | 1,251 | 1,262 | 1,230 | 1,230 | 5,000 | 410 |
| 2009-12-01 | 1,190 | 1,252 | 1,170 | 1,251 | 11,300 | 417 |
| 2009-11-30 | 1,190 | 1,234 | 1,190 | 1,200 | 6,900 | 400 |
| 2009-11-27 | 1,211 | 1,211 | 1,171 | 1,192 | 1,900 | 397.33 |
| 2009-11-26 | 1,196 | 1,246 | 1,191 | 1,191 | 4,500 | 397 |
| 2009-11-25 | 1,191 | 1,231 | 1,185 | 1,216 | 4,800 | 405.33 |
| 2009-11-24 | 1,223 | 1,223 | 1,158 | 1,173 | 5,600 | 391 |
| 2009-11-20 | 1,232 | 1,243 | 1,222 | 1,222 | 7,400 | 407.33 |
| 2009-11-19 | 1,260 | 1,310 | 1,221 | 1,232 | 6,900 | 410.67 |
| 2009-11-18 | 1,167 | 1,279 | 1,164 | 1,260 | 10,100 | 420 |
| 2009-11-17 | 1,218 | 1,218 | 1,155 | 1,168 | 13,500 | 389.33 |
| 2009-11-16 | 1,259 | 1,259 | 1,216 | 1,218 | 11,700 | 406 |
| 2009-11-13 | 1,250 | 1,287 | 1,250 | 1,259 | 3,200 | 419.67 |
| 2009-11-12 | 1,286 | 1,301 | 1,265 | 1,265 | 4,000 | 421.67 |
| 2009-11-11 | 1,264 | 1,340 | 1,264 | 1,290 | 4,600 | 430 |
| 2009-11-10 | 1,303 | 1,321 | 1,256 | 1,264 | 11,800 | 421.33 |
| 2009-11-09 | 1,324 | 1,324 | 1,280 | 1,323 | 5,300 | 441 |
| 2009-11-06 | 1,349 | 1,349 | 1,300 | 1,304 | 11,400 | 434.67 |
| 2009-11-05 | 1,354 | 1,370 | 1,322 | 1,347 | 6,000 | 449 |
| 2009-11-04 | 1,366 | 1,366 | 1,317 | 1,335 | 5,100 | 445 |
| 2009-11-02 | 1,328 | 1,370 | 1,328 | 1,366 | 6,700 | 455.33 |
| 2009-10-30 | 1,350 | 1,393 | 1,333 | 1,370 | 13,700 | 456.67 |
| 2009-10-29 | 1,305 | 1,366 | 1,305 | 1,323 | 10,600 | 441 |
| 2009-10-28 | 1,416 | 1,428 | 1,330 | 1,330 | 14,800 | 443.33 |
| 2009-10-27 | 1,426 | 1,442 | 1,406 | 1,433 | 24,700 | 477.67 |
| 2009-10-26 | 1,452 | 1,479 | 1,452 | 1,476 | 13,200 | 492 |
| 2009-10-23 | 1,460 | 1,482 | 1,451 | 1,451 | 7,700 | 483.67 |
| 2009-10-22 | 1,450 | 1,460 | 1,433 | 1,460 | 5,200 | 486.67 |
| 2009-10-21 | 1,454 | 1,468 | 1,454 | 1,457 | 7,300 | 485.67 |
| 2009-10-20 | 1,459 | 1,473 | 1,448 | 1,468 | 12,900 | 489.33 |
| 2009-10-19 | 1,450 | 1,459 | 1,418 | 1,459 | 10,600 | 486.33 |
| 2009-10-16 | 1,421 | 1,423 | 1,411 | 1,422 | 5,400 | 474 |
| 2009-10-15 | 1,421 | 1,425 | 1,408 | 1,410 | 7,300 | 470 |
| 2009-10-14 | 1,410 | 1,425 | 1,391 | 1,410 | 10,300 | 470 |
| 2009-10-13 | 1,423 | 1,423 | 1,407 | 1,411 | 4,600 | 470.33 |
| 2009-10-09 | 1,431 | 1,437 | 1,400 | 1,409 | 8,700 | 469.67 |
| 2009-10-08 | 1,443 | 1,443 | 1,391 | 1,411 | 7,800 | 470.33 |
| 2009-10-07 | 1,402 | 1,430 | 1,390 | 1,430 | 5,200 | 476.67 |
| 2009-10-06 | 1,419 | 1,419 | 1,371 | 1,402 | 9,200 | 467.33 |
| 2009-10-05 | 1,426 | 1,440 | 1,417 | 1,440 | 11,400 | 480 |
| 2009-10-02 | 1,466 | 1,466 | 1,437 | 1,446 | 6,000 | 482 |
| 2009-10-01 | 1,500 | 1,500 | 1,445 | 1,466 | 16,700 | 488.67 |
| 2009-09-30 | 1,402 | 1,470 | 1,402 | 1,469 | 14,500 | 489.67 |
| 2009-09-29 | 1,418 | 1,420 | 1,393 | 1,398 | 8,400 | 466 |
| 2009-09-28 | 1,409 | 1,428 | 1,385 | 1,400 | 11,100 | 466.67 |
| 2009-09-25 | 1,410 | 1,411 | 1,382 | 1,408 | 9,800 | 469.33 |
| 2009-09-24 | 1,349 | 1,405 | 1,349 | 1,386 | 21,500 | 462 |
| 2009-09-18 | 1,307 | 1,350 | 1,307 | 1,320 | 8,500 | 440 |
| 2009-09-17 | 1,320 | 1,327 | 1,310 | 1,327 | 14,300 | 442.33 |
| 2009-09-16 | 1,330 | 1,342 | 1,318 | 1,320 | 14,500 | 440 |
| 2009-09-15 | 1,324 | 1,340 | 1,324 | 1,325 | 4,400 | 441.67 |
| 2009-09-14 | 1,344 | 1,344 | 1,315 | 1,323 | 6,000 | 441 |
| 2009-09-11 | 1,351 | 1,360 | 1,350 | 1,350 | 12,900 | 450 |
| 2009-09-10 | 1,330 | 1,360 | 1,330 | 1,331 | 4,600 | 443.67 |
| 2009-09-09 | 1,370 | 1,370 | 1,329 | 1,330 | 7,400 | 443.33 |
| 2009-09-08 | 1,321 | 1,339 | 1,321 | 1,339 | 3,200 | 446.33 |
| 2009-09-07 | 1,320 | 1,339 | 1,318 | 1,321 | 5,200 | 440.33 |
| 2009-09-04 | 1,320 | 1,349 | 1,320 | 1,323 | 3,000 | 441 |
| 2009-09-03 | 1,320 | 1,329 | 1,317 | 1,318 | 5,300 | 439.33 |
| 2009-09-02 | 1,350 | 1,350 | 1,314 | 1,334 | 9,700 | 444.67 |
| 2009-09-01 | 1,338 | 1,389 | 1,338 | 1,370 | 9,700 | 456.67 |
| 2009-08-31 | 1,330 | 1,374 | 1,320 | 1,320 | 10,200 | 440 |
| 2009-08-28 | 1,337 | 1,349 | 1,330 | 1,338 | 6,500 | 446 |
| 2009-08-27 | 1,347 | 1,349 | 1,330 | 1,337 | 7,200 | 445.67 |
| 2009-08-26 | 1,339 | 1,347 | 1,318 | 1,341 | 7,700 | 447 |
| 2009-08-25 | 1,327 | 1,336 | 1,315 | 1,319 | 8,700 | 439.67 |
| 2009-08-24 | 1,303 | 1,349 | 1,303 | 1,324 | 7,200 | 441.33 |
| 2009-08-21 | 1,320 | 1,320 | 1,290 | 1,303 | 14,800 | 434.33 |
| 2009-08-20 | 1,329 | 1,335 | 1,320 | 1,322 | 13,400 | 440.67 |
| 2009-08-19 | 1,322 | 1,334 | 1,305 | 1,330 | 10,100 | 443.33 |
| 2009-08-18 | 1,359 | 1,365 | 1,318 | 1,328 | 14,200 | 442.67 |
| 2009-08-17 | 1,320 | 1,325 | 1,318 | 1,320 | 8,300 | 440 |
| 2009-08-14 | 1,320 | 1,329 | 1,305 | 1,311 | 8,900 | 437 |
| 2009-08-13 | 1,340 | 1,340 | 1,320 | 1,326 | 3,000 | 442 |
| 2009-08-12 | 1,321 | 1,334 | 1,313 | 1,320 | 5,000 | 440 |
| 2009-08-11 | 1,344 | 1,344 | 1,309 | 1,320 | 7,500 | 440 |
| 2009-08-10 | 1,325 | 1,348 | 1,314 | 1,342 | 8,600 | 447.33 |
| 2009-08-07 | 1,291 | 1,291 | 1,253 | 1,281 | 5,000 | 427 |
| 2009-08-06 | 1,281 | 1,323 | 1,281 | 1,291 | 6,600 | 430.33 |
| 2009-08-05 | 1,368 | 1,368 | 1,341 | 1,341 | 2,700 | 447 |
| 2009-08-04 | 1,350 | 1,370 | 1,338 | 1,370 | 6,900 | 456.67 |
| 2009-08-03 | 1,330 | 1,350 | 1,328 | 1,348 | 4,200 | 449.33 |
| 2009-07-31 | 1,351 | 1,351 | 1,328 | 1,328 | 4,000 | 442.67 |
| 2009-07-30 | 1,332 | 1,336 | 1,296 | 1,336 | 8,900 | 445.33 |
| 2009-07-29 | 1,256 | 1,350 | 1,256 | 1,330 | 19,700 | 443.33 |
| 2009-07-28 | 1,281 | 1,281 | 1,260 | 1,260 | 3,600 | 420 |
| 2009-07-27 | 1,261 | 1,280 | 1,252 | 1,279 | 7,600 | 426.33 |
| 2009-07-24 | 1,258 | 1,260 | 1,248 | 1,260 | 5,000 | 420 |
| 2009-07-23 | 1,251 | 1,264 | 1,240 | 1,244 | 8,000 | 414.67 |
| 2009-07-22 | 1,254 | 1,265 | 1,240 | 1,260 | 28,100 | 420 |
| 2009-07-21 | 1,239 | 1,255 | 1,220 | 1,250 | 19,000 | 416.67 |
| 2009-07-17 | 1,243 | 1,249 | 1,221 | 1,239 | 11,900 | 413 |
| 2009-07-16 | 1,203 | 1,226 | 1,200 | 1,207 | 4,500 | 402.33 |
| 2009-07-15 | 1,199 | 1,208 | 1,184 | 1,200 | 10,800 | 400 |
| 2009-07-14 | 1,210 | 1,220 | 1,200 | 1,202 | 7,600 | 400.67 |
| 2009-07-13 | 1,227 | 1,239 | 1,210 | 1,210 | 12,200 | 403.33 |
| 2009-07-10 | 1,199 | 1,222 | 1,187 | 1,210 | 23,800 | 403.33 |
| 2009-07-09 | 1,175 | 1,196 | 1,175 | 1,187 | 15,400 | 395.67 |
| 2009-07-08 | 1,112 | 1,188 | 1,112 | 1,175 | 26,500 | 391.67 |
| 2009-07-07 | 1,170 | 1,174 | 1,158 | 1,172 | 5,000 | 390.67 |
| 2009-07-06 | 1,171 | 1,172 | 1,164 | 1,165 | 3,800 | 388.33 |
| 2009-07-03 | 1,131 | 1,175 | 1,131 | 1,156 | 8,300 | 385.33 |
| 2009-07-02 | 1,176 | 1,176 | 1,160 | 1,160 | 8,100 | 386.67 |
| 2009-07-01 | 1,149 | 1,179 | 1,149 | 1,172 | 8,500 | 390.67 |
| 2009-06-30 | 1,151 | 1,164 | 1,151 | 1,151 | 6,200 | 383.67 |
| 2009-06-29 | 1,150 | 1,160 | 1,126 | 1,159 | 7,700 | 386.33 |
| 2009-06-26 | 1,150 | 1,165 | 1,146 | 1,152 | 9,700 | 384 |
| 2009-06-25 | 1,135 | 1,152 | 1,120 | 1,128 | 10,000 | 376 |
| 2009-06-24 | 1,127 | 1,149 | 1,126 | 1,132 | 4,200 | 377.33 |
| 2009-06-23 | 1,174 | 1,174 | 1,121 | 1,128 | 19,600 | 376 |
| 2009-06-22 | 1,103 | 1,155 | 1,103 | 1,140 | 11,500 | 380 |
| 2009-06-19 | 1,109 | 1,113 | 1,100 | 1,102 | 9,800 | 367.33 |
| 2009-06-18 | 1,128 | 1,128 | 1,099 | 1,109 | 11,100 | 369.67 |
| 2009-06-17 | 1,119 | 1,121 | 1,095 | 1,109 | 14,600 | 369.67 |
| 2009-06-16 | 1,132 | 1,135 | 1,107 | 1,111 | 11,200 | 370.33 |
| 2009-06-15 | 1,150 | 1,169 | 1,135 | 1,157 | 9,600 | 385.67 |
| 2009-06-12 | 1,220 | 1,224 | 1,162 | 1,162 | 23,000 | 387.33 |
| 2009-06-11 | 1,170 | 1,189 | 1,160 | 1,185 | 13,100 | 395 |
| 2009-06-10 | 1,148 | 1,168 | 1,147 | 1,158 | 11,700 | 386 |
| 2009-06-09 | 1,152 | 1,160 | 1,111 | 1,125 | 22,300 | 375 |
| 2009-06-08 | 1,181 | 1,220 | 1,165 | 1,175 | 30,900 | 391.67 |
| 2009-06-05 | 1,241 | 1,259 | 1,200 | 1,221 | 41,700 | 407 |
| 2009-06-04 | 1,088 | 1,265 | 1,085 | 1,265 | 80,600 | 421.67 |
| 2009-06-03 | 1,036 | 1,067 | 1,032 | 1,065 | 16,000 | 355 |
| 2009-06-02 | 1,050 | 1,050 | 1,018 | 1,018 | 30,800 | 339.33 |
| 2009-06-01 | 1,028 | 1,028 | 992 | 995 | 45,200 | 331.67 |
| 2009-05-29 | 922 | 941 | 920 | 928 | 4,400 | 309.33 |
| 2009-05-28 | 919 | 938 | 919 | 928 | 5,000 | 309.33 |
| 2009-05-27 | 930 | 940 | 925 | 928 | 7,200 | 309.33 |
| 2009-05-26 | 925 | 925 | 901 | 925 | 4,700 | 308.33 |
| 2009-05-25 | 922 | 926 | 898 | 920 | 5,400 | 306.67 |
| 2009-05-22 | 923 | 935 | 910 | 922 | 6,800 | 307.33 |
| 2009-05-21 | 940 | 940 | 923 | 925 | 6,900 | 308.33 |
| 2009-05-20 | 910 | 922 | 910 | 922 | 8,300 | 307.33 |
| 2009-05-19 | 912 | 915 | 891 | 910 | 14,700 | 303.33 |
| 2009-05-18 | 886 | 898 | 885 | 886 | 7,700 | 295.33 |
| 2009-05-15 | 876 | 894 | 875 | 882 | 4,700 | 294 |
| 2009-05-14 | 886 | 887 | 874 | 875 | 3,900 | 291.67 |
| 2009-05-13 | 888 | 890 | 882 | 887 | 7,500 | 295.67 |
| 2009-05-12 | 886 | 902 | 883 | 902 | 8,500 | 300.67 |
| 2009-05-11 | 890 | 895 | 878 | 886 | 6,000 | 295.33 |
| 2009-05-08 | 873 | 884 | 870 | 884 | 5,400 | 294.67 |
| 2009-05-07 | 874 | 891 | 872 | 881 | 7,700 | 293.67 |
| 2009-05-01 | 864 | 877 | 864 | 865 | 10,700 | 288.33 |
| 2009-04-30 | 865 | 878 | 849 | 852 | 8,300 | 284 |
| 2009-04-28 | 881 | 881 | 855 | 864 | 8,800 | 288 |
| 2009-04-27 | 896 | 903 | 882 | 883 | 10,000 | 294.33 |
| 2009-04-24 | 885 | 910 | 880 | 905 | 39,400 | 301.67 |
| 2009-04-23 | 951 | 965 | 944 | 965 | 25,500 | 321.67 |
| 2009-04-22 | 952 | 964 | 943 | 945 | 15,500 | 315 |
| 2009-04-21 | 944 | 979 | 908 | 951 | 14,600 | 317 |
| 2009-04-20 | 969 | 969 | 945 | 947 | 16,100 | 315.67 |
| 2009-04-17 | 940 | 960 | 929 | 959 | 22,500 | 319.67 |
| 2009-04-16 | 912 | 917 | 912 | 916 | 9,800 | 305.33 |
| 2009-04-15 | 911 | 911 | 903 | 908 | 4,900 | 302.67 |
| 2009-04-14 | 908 | 908 | 901 | 905 | 5,700 | 301.67 |
| 2009-04-13 | 901 | 912 | 899 | 905 | 5,700 | 301.67 |
| 2009-04-10 | 901 | 904 | 899 | 901 | 10,000 | 300.33 |
| 2009-04-09 | 900 | 905 | 896 | 898 | 9,600 | 299.33 |
| 2009-04-08 | 902 | 902 | 890 | 899 | 11,000 | 299.67 |
| 2009-04-07 | 901 | 905 | 892 | 892 | 7,200 | 297.33 |
| 2009-04-06 | 900 | 908 | 890 | 891 | 9,400 | 297 |
| 2009-04-03 | 897 | 898 | 884 | 888 | 9,100 | 296 |
| 2009-04-02 | 900 | 900 | 894 | 897 | 9,000 | 299 |
| 2009-04-01 | 900 | 900 | 882 | 894 | 5,200 | 298 |
| 2009-03-31 | 900 | 903 | 862 | 865 | 23,300 | 288.33 |
| 2009-03-30 | 911 | 912 | 904 | 904 | 9,800 | 301.33 |
| 2009-03-27 | 910 | 915 | 905 | 906 | 15,200 | 302 |
| 2009-03-26 | 904 | 914 | 900 | 905 | 11,700 | 301.67 |
| 2009-03-25 | 905 | 905 | 880 | 894 | 15,000 | 298 |
| 2009-03-24 | 927 | 927 | 890 | 891 | 15,700 | 297 |
| 2009-03-23 | 884 | 907 | 884 | 907 | 11,800 | 302.33 |
| 2009-03-19 | 869 | 877 | 855 | 874 | 5,800 | 291.33 |
| 2009-03-18 | 861 | 861 | 840 | 854 | 5,800 | 284.67 |
| 2009-03-17 | 884 | 887 | 845 | 845 | 13,900 | 281.67 |
| 2009-03-16 | 867 | 884 | 860 | 864 | 7,100 | 288 |
| 2009-03-13 | 855 | 859 | 840 | 844 | 19,500 | 281.33 |
| 2009-03-12 | 853 | 853 | 840 | 849 | 6,400 | 283 |
| 2009-03-11 | 840 | 853 | 823 | 825 | 4,800 | 275 |
| 2009-03-10 | 840 | 857 | 820 | 820 | 4,800 | 273.33 |
| 2009-03-09 | 847 | 850 | 840 | 846 | 10,300 | 282 |
| 2009-03-06 | 802 | 818 | 792 | 817 | 9,900 | 272.33 |
| 2009-03-05 | 801 | 805 | 788 | 792 | 9,800 | 264 |
| 2009-03-04 | 801 | 801 | 784 | 791 | 10,100 | 263.67 |
| 2009-03-03 | 833 | 833 | 804 | 805 | 16,900 | 268.33 |
| 2009-03-02 | 852 | 872 | 850 | 854 | 4,700 | 284.67 |
| 2009-02-27 | 876 | 876 | 852 | 862 | 4,400 | 287.33 |
| 2009-02-26 | 857 | 876 | 856 | 867 | 3,000 | 289 |
| 2009-02-25 | 874 | 875 | 857 | 860 | 2,800 | 286.67 |
| 2009-02-24 | 868 | 875 | 854 | 854 | 3,900 | 284.67 |
| 2009-02-23 | 901 | 901 | 865 | 868 | 7,800 | 289.33 |
| 2009-02-20 | 880 | 889 | 871 | 875 | 3,900 | 291.67 |
| 2009-02-19 | 866 | 900 | 856 | 870 | 4,200 | 290 |
| 2009-02-18 | 853 | 872 | 851 | 856 | 2,500 | 285.33 |
| 2009-02-17 | 909 | 915 | 850 | 850 | 11,100 | 283.33 |
| 2009-02-16 | 860 | 890 | 850 | 883 | 7,300 | 294.33 |
| 2009-02-13 | 851 | 861 | 832 | 850 | 14,600 | 283.33 |
| 2009-02-12 | 861 | 866 | 850 | 858 | 4,700 | 286 |
| 2009-02-10 | 889 | 889 | 861 | 862 | 3,100 | 287.33 |
| 2009-02-09 | 901 | 910 | 879 | 879 | 5,500 | 293 |
| 2009-02-06 | 915 | 924 | 904 | 910 | 5,300 | 303.33 |
| 2009-02-05 | 919 | 920 | 904 | 914 | 9,100 | 304.67 |
| 2009-02-04 | 910 | 916 | 891 | 915 | 19,400 | 305 |
| 2009-02-03 | 884 | 888 | 884 | 884 | 17,000 | 294.67 |
| 2009-02-02 | 860 | 863 | 858 | 859 | 11,500 | 286.33 |
| 2009-01-30 | 859 | 860 | 850 | 858 | 6,700 | 286 |
| 2009-01-29 | 860 | 860 | 852 | 859 | 4,400 | 286.33 |
| 2009-01-28 | 860 | 860 | 847 | 860 | 2,500 | 286.67 |
| 2009-01-27 | 859 | 866 | 843 | 866 | 7,700 | 288.67 |
| 2009-01-26 | 844 | 859 | 844 | 859 | 1,700 | 286.33 |
| 2009-01-23 | 840 | 843 | 835 | 840 | 12,000 | 280 |
| 2009-01-22 | 860 | 860 | 842 | 843 | 3,100 | 281 |
| 2009-01-21 | 830 | 857 | 830 | 856 | 3,600 | 285.33 |
| 2009-01-20 | 860 | 860 | 835 | 846 | 10,700 | 282 |
| 2009-01-19 | 872 | 874 | 855 | 861 | 5,100 | 287 |
| 2009-01-16 | 866 | 869 | 843 | 855 | 19,300 | 285 |
| 2009-01-15 | 832 | 865 | 830 | 865 | 11,100 | 288.33 |
| 2009-01-14 | 833 | 855 | 833 | 845 | 5,000 | 281.67 |
| 2009-01-13 | 865 | 868 | 831 | 831 | 11,500 | 277 |
| 2009-01-09 | 864 | 883 | 842 | 868 | 13,800 | 289.33 |
| 2009-01-08 | 874 | 874 | 849 | 849 | 15,300 | 283 |
| 2009-01-07 | 842 | 905 | 840 | 875 | 22,900 | 291.67 |
| 2009-01-06 | 844 | 844 | 835 | 837 | 4,400 | 279 |
| 2009-01-05 | 844 | 844 | 834 | 835 | 5,300 | 278.33 |
分割・併合履歴 ： [2025-04-28]1株→3株