6328 荏原実業(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 | 1,280 | 1,280 | 1,250 | 1,250 | 5,800 | 625 |
| 2009-12-29 | 1,295 | 1,295 | 1,272 | 1,280 | 4,400 | 640 |
| 2009-12-28 | 1,280 | 1,290 | 1,275 | 1,280 | 25,300 | 640 |
| 2009-12-25 | 1,315 | 1,320 | 1,308 | 1,320 | 29,100 | 660 |
| 2009-12-24 | 1,300 | 1,318 | 1,300 | 1,314 | 12,700 | 657 |
| 2009-12-22 | 1,310 | 1,319 | 1,296 | 1,303 | 10,000 | 651.50 |
| 2009-12-21 | 1,300 | 1,303 | 1,287 | 1,299 | 9,100 | 649.50 |
| 2009-12-18 | 1,300 | 1,305 | 1,292 | 1,305 | 8,200 | 652.50 |
| 2009-12-17 | 1,317 | 1,319 | 1,310 | 1,313 | 6,300 | 656.50 |
| 2009-12-16 | 1,305 | 1,320 | 1,300 | 1,300 | 7,700 | 650 |
| 2009-12-15 | 1,304 | 1,304 | 1,295 | 1,304 | 3,200 | 652 |
| 2009-12-14 | 1,285 | 1,298 | 1,285 | 1,298 | 6,300 | 649 |
| 2009-12-11 | 1,280 | 1,284 | 1,272 | 1,283 | 13,800 | 641.50 |
| 2009-12-10 | 1,275 | 1,275 | 1,253 | 1,253 | 5,300 | 626.50 |
| 2009-12-09 | 1,267 | 1,267 | 1,256 | 1,261 | 6,900 | 630.50 |
| 2009-12-08 | 1,266 | 1,279 | 1,263 | 1,268 | 4,900 | 634 |
| 2009-12-07 | 1,254 | 1,264 | 1,240 | 1,263 | 6,900 | 631.50 |
| 2009-12-04 | 1,238 | 1,242 | 1,226 | 1,239 | 3,100 | 619.50 |
| 2009-12-03 | 1,217 | 1,238 | 1,217 | 1,238 | 6,800 | 619 |
| 2009-12-02 | 1,199 | 1,211 | 1,190 | 1,210 | 6,800 | 605 |
| 2009-12-01 | 1,164 | 1,193 | 1,150 | 1,179 | 6,700 | 589.50 |
| 2009-11-30 | 1,131 | 1,165 | 1,131 | 1,165 | 6,600 | 582.50 |
| 2009-11-27 | 1,095 | 1,153 | 1,095 | 1,124 | 12,200 | 562 |
| 2009-11-26 | 1,153 | 1,157 | 1,099 | 1,155 | 10,100 | 577.50 |
| 2009-11-25 | 1,159 | 1,159 | 1,050 | 1,152 | 14,700 | 576 |
| 2009-11-24 | 1,197 | 1,197 | 1,154 | 1,159 | 11,500 | 579.50 |
| 2009-11-20 | 1,184 | 1,220 | 1,154 | 1,182 | 16,000 | 591 |
| 2009-11-19 | 1,219 | 1,224 | 1,195 | 1,224 | 4,700 | 612 |
| 2009-11-18 | 1,205 | 1,226 | 1,205 | 1,219 | 9,700 | 609.50 |
| 2009-11-17 | 1,203 | 1,220 | 1,185 | 1,185 | 20,100 | 592.50 |
| 2009-11-16 | 1,226 | 1,265 | 1,209 | 1,243 | 16,600 | 621.50 |
| 2009-11-13 | 1,225 | 1,239 | 1,205 | 1,206 | 23,400 | 603 |
| 2009-11-12 | 1,260 | 1,265 | 1,255 | 1,265 | 4,500 | 632.50 |
| 2009-11-11 | 1,276 | 1,280 | 1,256 | 1,265 | 6,100 | 632.50 |
| 2009-11-10 | 1,267 | 1,278 | 1,261 | 1,265 | 8,300 | 632.50 |
| 2009-11-09 | 1,264 | 1,281 | 1,262 | 1,268 | 3,600 | 634 |
| 2009-11-06 | 1,290 | 1,290 | 1,262 | 1,264 | 7,500 | 632 |
| 2009-11-05 | 1,296 | 1,296 | 1,280 | 1,281 | 3,200 | 640.50 |
| 2009-11-04 | 1,287 | 1,293 | 1,277 | 1,278 | 8,700 | 639 |
| 2009-11-02 | 1,300 | 1,300 | 1,268 | 1,287 | 12,600 | 643.50 |
| 2009-10-30 | 1,320 | 1,339 | 1,320 | 1,321 | 13,000 | 660.50 |
| 2009-10-29 | 1,320 | 1,321 | 1,303 | 1,320 | 9,500 | 660 |
| 2009-10-28 | 1,346 | 1,347 | 1,322 | 1,335 | 7,400 | 667.50 |
| 2009-10-27 | 1,356 | 1,360 | 1,335 | 1,340 | 10,100 | 670 |
| 2009-10-26 | 1,340 | 1,357 | 1,333 | 1,356 | 11,700 | 678 |
| 2009-10-23 | 1,347 | 1,355 | 1,331 | 1,338 | 9,400 | 669 |
| 2009-10-22 | 1,352 | 1,363 | 1,321 | 1,341 | 7,800 | 670.50 |
| 2009-10-21 | 1,340 | 1,372 | 1,340 | 1,350 | 12,100 | 675 |
| 2009-10-20 | 1,350 | 1,350 | 1,338 | 1,346 | 6,700 | 673 |
| 2009-10-19 | 1,334 | 1,339 | 1,330 | 1,337 | 7,700 | 668.50 |
| 2009-10-16 | 1,339 | 1,340 | 1,325 | 1,331 | 5,000 | 665.50 |
| 2009-10-15 | 1,343 | 1,343 | 1,321 | 1,332 | 8,500 | 666 |
| 2009-10-14 | 1,327 | 1,338 | 1,300 | 1,325 | 9,300 | 662.50 |
| 2009-10-13 | 1,323 | 1,336 | 1,323 | 1,327 | 5,500 | 663.50 |
| 2009-10-09 | 1,301 | 1,316 | 1,298 | 1,315 | 8,800 | 657.50 |
| 2009-10-08 | 1,291 | 1,317 | 1,291 | 1,304 | 7,600 | 652 |
| 2009-10-07 | 1,285 | 1,298 | 1,270 | 1,283 | 10,700 | 641.50 |
| 2009-10-06 | 1,280 | 1,296 | 1,279 | 1,283 | 6,100 | 641.50 |
| 2009-10-05 | 1,313 | 1,337 | 1,275 | 1,279 | 17,900 | 639.50 |
| 2009-10-02 | 1,359 | 1,359 | 1,301 | 1,331 | 13,000 | 665.50 |
| 2009-10-01 | 1,371 | 1,379 | 1,361 | 1,370 | 9,900 | 685 |
| 2009-09-30 | 1,379 | 1,385 | 1,370 | 1,370 | 6,700 | 685 |
| 2009-09-29 | 1,366 | 1,382 | 1,364 | 1,382 | 6,400 | 691 |
| 2009-09-28 | 1,394 | 1,395 | 1,360 | 1,383 | 10,100 | 691.50 |
| 2009-09-25 | 1,389 | 1,400 | 1,380 | 1,390 | 6,800 | 695 |
| 2009-09-24 | 1,386 | 1,409 | 1,386 | 1,405 | 10,200 | 702.50 |
| 2009-09-18 | 1,410 | 1,410 | 1,389 | 1,398 | 5,500 | 699 |
| 2009-09-17 | 1,407 | 1,411 | 1,392 | 1,407 | 10,100 | 703.50 |
| 2009-09-16 | 1,414 | 1,414 | 1,399 | 1,403 | 6,100 | 701.50 |
| 2009-09-15 | 1,406 | 1,420 | 1,398 | 1,398 | 7,300 | 699 |
| 2009-09-14 | 1,431 | 1,446 | 1,402 | 1,403 | 10,800 | 701.50 |
| 2009-09-11 | 1,438 | 1,447 | 1,414 | 1,435 | 19,000 | 717.50 |
| 2009-09-10 | 1,444 | 1,448 | 1,423 | 1,435 | 18,200 | 717.50 |
| 2009-09-09 | 1,424 | 1,431 | 1,420 | 1,430 | 15,700 | 715 |
| 2009-09-08 | 1,387 | 1,421 | 1,386 | 1,419 | 13,400 | 709.50 |
| 2009-09-07 | 1,402 | 1,402 | 1,370 | 1,388 | 7,500 | 694 |
| 2009-09-04 | 1,396 | 1,400 | 1,388 | 1,389 | 8,900 | 694.50 |
| 2009-09-03 | 1,398 | 1,410 | 1,390 | 1,394 | 9,900 | 697 |
| 2009-09-02 | 1,402 | 1,402 | 1,394 | 1,395 | 13,000 | 697.50 |
| 2009-09-01 | 1,413 | 1,417 | 1,408 | 1,415 | 5,400 | 707.50 |
| 2009-08-31 | 1,420 | 1,421 | 1,411 | 1,416 | 13,100 | 708 |
| 2009-08-28 | 1,420 | 1,425 | 1,412 | 1,421 | 11,500 | 710.50 |
| 2009-08-27 | 1,460 | 1,460 | 1,420 | 1,430 | 15,300 | 715 |
| 2009-08-26 | 1,468 | 1,479 | 1,457 | 1,459 | 18,200 | 729.50 |
| 2009-08-25 | 1,460 | 1,460 | 1,430 | 1,455 | 20,600 | 727.50 |
| 2009-08-24 | 1,477 | 1,490 | 1,437 | 1,446 | 32,900 | 723 |
| 2009-08-21 | 1,476 | 1,500 | 1,452 | 1,457 | 32,800 | 728.50 |
| 2009-08-20 | 1,403 | 1,530 | 1,403 | 1,500 | 142,000 | 750 |
| 2009-08-19 | 1,362 | 1,411 | 1,362 | 1,391 | 37,600 | 695.50 |
| 2009-08-18 | 1,345 | 1,358 | 1,345 | 1,357 | 5,600 | 678.50 |
| 2009-08-17 | 1,363 | 1,363 | 1,347 | 1,347 | 7,000 | 673.50 |
| 2009-08-14 | 1,355 | 1,362 | 1,351 | 1,361 | 11,400 | 680.50 |
| 2009-08-13 | 1,339 | 1,354 | 1,339 | 1,352 | 6,300 | 676 |
| 2009-08-12 | 1,350 | 1,350 | 1,335 | 1,337 | 3,100 | 668.50 |
| 2009-08-11 | 1,358 | 1,358 | 1,333 | 1,355 | 5,400 | 677.50 |
| 2009-08-10 | 1,342 | 1,349 | 1,315 | 1,348 | 12,200 | 674 |
| 2009-08-07 | 1,331 | 1,331 | 1,320 | 1,323 | 8,400 | 661.50 |
| 2009-08-06 | 1,342 | 1,350 | 1,328 | 1,330 | 11,200 | 665 |
| 2009-08-05 | 1,361 | 1,361 | 1,330 | 1,330 | 9,800 | 665 |
| 2009-08-04 | 1,367 | 1,370 | 1,349 | 1,349 | 32,600 | 674.50 |
| 2009-08-03 | 1,362 | 1,412 | 1,354 | 1,410 | 35,500 | 705 |
| 2009-07-31 | 1,346 | 1,358 | 1,328 | 1,342 | 16,900 | 671 |
| 2009-07-30 | 1,334 | 1,338 | 1,327 | 1,336 | 12,500 | 668 |
| 2009-07-29 | 1,347 | 1,347 | 1,335 | 1,338 | 10,600 | 669 |
| 2009-07-28 | 1,340 | 1,348 | 1,336 | 1,346 | 7,400 | 673 |
| 2009-07-27 | 1,347 | 1,350 | 1,341 | 1,348 | 9,300 | 674 |
| 2009-07-24 | 1,340 | 1,348 | 1,330 | 1,347 | 12,800 | 673.50 |
| 2009-07-23 | 1,328 | 1,340 | 1,320 | 1,324 | 13,200 | 662 |
| 2009-07-22 | 1,328 | 1,329 | 1,311 | 1,321 | 9,000 | 660.50 |
| 2009-07-21 | 1,295 | 1,320 | 1,295 | 1,318 | 9,600 | 659 |
| 2009-07-17 | 1,313 | 1,313 | 1,300 | 1,303 | 5,400 | 651.50 |
| 2009-07-16 | 1,329 | 1,330 | 1,300 | 1,311 | 3,200 | 655.50 |
| 2009-07-15 | 1,313 | 1,313 | 1,275 | 1,290 | 5,900 | 645 |
| 2009-07-14 | 1,270 | 1,312 | 1,262 | 1,312 | 11,900 | 656 |
| 2009-07-13 | 1,298 | 1,328 | 1,250 | 1,250 | 16,500 | 625 |
| 2009-07-10 | 1,307 | 1,320 | 1,300 | 1,312 | 10,200 | 656 |
| 2009-07-09 | 1,323 | 1,324 | 1,303 | 1,307 | 15,100 | 653.50 |
| 2009-07-08 | 1,352 | 1,352 | 1,301 | 1,342 | 44,000 | 671 |
| 2009-07-07 | 1,440 | 1,440 | 1,355 | 1,355 | 147,800 | 677.50 |
| 2009-07-06 | 1,270 | 1,270 | 1,250 | 1,250 | 8,700 | 625 |
| 2009-07-03 | 1,265 | 1,346 | 1,259 | 1,261 | 18,900 | 630.50 |
| 2009-07-02 | 1,309 | 1,309 | 1,280 | 1,280 | 12,900 | 640 |
| 2009-07-01 | 1,313 | 1,315 | 1,288 | 1,310 | 10,300 | 655 |
| 2009-06-30 | 1,329 | 1,340 | 1,318 | 1,322 | 9,400 | 661 |
| 2009-06-29 | 1,337 | 1,346 | 1,325 | 1,330 | 10,900 | 665 |
| 2009-06-26 | 1,332 | 1,344 | 1,328 | 1,335 | 16,100 | 667.50 |
| 2009-06-25 | 1,346 | 1,347 | 1,323 | 1,346 | 27,900 | 673 |
| 2009-06-24 | 1,350 | 1,359 | 1,337 | 1,354 | 44,800 | 677 |
| 2009-06-23 | 1,335 | 1,360 | 1,330 | 1,352 | 22,900 | 676 |
| 2009-06-22 | 1,359 | 1,359 | 1,339 | 1,345 | 10,500 | 672.50 |
| 2009-06-19 | 1,345 | 1,362 | 1,333 | 1,339 | 10,900 | 669.50 |
| 2009-06-18 | 1,354 | 1,354 | 1,335 | 1,349 | 5,400 | 674.50 |
| 2009-06-17 | 1,354 | 1,360 | 1,337 | 1,360 | 11,200 | 680 |
| 2009-06-16 | 1,360 | 1,371 | 1,330 | 1,356 | 12,400 | 678 |
| 2009-06-15 | 1,345 | 1,375 | 1,342 | 1,369 | 19,100 | 684.50 |
| 2009-06-12 | 1,348 | 1,349 | 1,321 | 1,343 | 16,300 | 671.50 |
| 2009-06-11 | 1,345 | 1,349 | 1,324 | 1,349 | 16,500 | 674.50 |
| 2009-06-10 | 1,334 | 1,339 | 1,328 | 1,339 | 10,500 | 669.50 |
| 2009-06-09 | 1,330 | 1,335 | 1,321 | 1,331 | 11,000 | 665.50 |
| 2009-06-08 | 1,335 | 1,340 | 1,313 | 1,331 | 13,400 | 665.50 |
| 2009-06-05 | 1,329 | 1,337 | 1,320 | 1,328 | 11,000 | 664 |
| 2009-06-04 | 1,315 | 1,329 | 1,310 | 1,329 | 8,000 | 664.50 |
| 2009-06-03 | 1,317 | 1,330 | 1,312 | 1,325 | 7,500 | 662.50 |
| 2009-06-02 | 1,330 | 1,335 | 1,317 | 1,320 | 11,700 | 660 |
| 2009-06-01 | 1,318 | 1,330 | 1,301 | 1,330 | 11,000 | 665 |
| 2009-05-29 | 1,320 | 1,330 | 1,316 | 1,321 | 7,500 | 660.50 |
| 2009-05-28 | 1,335 | 1,338 | 1,325 | 1,328 | 6,500 | 664 |
| 2009-05-27 | 1,348 | 1,348 | 1,325 | 1,335 | 12,800 | 667.50 |
| 2009-05-26 | 1,321 | 1,345 | 1,312 | 1,330 | 9,000 | 665 |
| 2009-05-25 | 1,315 | 1,346 | 1,307 | 1,321 | 17,900 | 660.50 |
| 2009-05-22 | 1,389 | 1,389 | 1,366 | 1,375 | 32,300 | 687.50 |
| 2009-05-21 | 1,305 | 1,395 | 1,300 | 1,383 | 50,900 | 691.50 |
| 2009-05-20 | 1,286 | 1,290 | 1,264 | 1,280 | 5,300 | 640 |
| 2009-05-19 | 1,297 | 1,302 | 1,260 | 1,285 | 8,600 | 642.50 |
| 2009-05-18 | 1,296 | 1,320 | 1,293 | 1,300 | 17,400 | 650 |
| 2009-05-15 | 1,261 | 1,261 | 1,230 | 1,242 | 7,600 | 621 |
| 2009-05-14 | 1,269 | 1,269 | 1,250 | 1,261 | 4,700 | 630.50 |
| 2009-05-13 | 1,281 | 1,296 | 1,264 | 1,275 | 4,900 | 637.50 |
| 2009-05-12 | 1,288 | 1,290 | 1,275 | 1,280 | 7,200 | 640 |
| 2009-05-11 | 1,330 | 1,342 | 1,275 | 1,308 | 10,300 | 654 |
| 2009-05-08 | 1,300 | 1,310 | 1,290 | 1,310 | 15,600 | 655 |
| 2009-05-07 | 1,304 | 1,348 | 1,290 | 1,314 | 26,700 | 657 |
| 2009-05-01 | 1,204 | 1,227 | 1,186 | 1,204 | 16,900 | 602 |
| 2009-04-30 | 1,200 | 1,220 | 1,190 | 1,220 | 30,200 | 610 |
| 2009-04-28 | 1,061 | 1,198 | 1,060 | 1,095 | 15,900 | 547.50 |
| 2009-04-27 | 1,069 | 1,070 | 1,042 | 1,060 | 8,800 | 530 |
| 2009-04-24 | 974 | 1,039 | 974 | 1,019 | 9,500 | 509.50 |
| 2009-04-23 | 1,036 | 1,046 | 1,005 | 1,044 | 3,900 | 522 |
| 2009-04-22 | 1,036 | 1,056 | 1,036 | 1,037 | 2,800 | 518.50 |
| 2009-04-21 | 1,049 | 1,060 | 1,020 | 1,060 | 2,800 | 530 |
| 2009-04-20 | 1,030 | 1,050 | 1,030 | 1,050 | 2,200 | 525 |
| 2009-04-17 | 1,017 | 1,030 | 1,008 | 1,030 | 1,600 | 515 |
| 2009-04-16 | 1,020 | 1,043 | 1,019 | 1,019 | 5,300 | 509.50 |
| 2009-04-15 | 1,018 | 1,018 | 1,006 | 1,017 | 1,900 | 508.50 |
| 2009-04-14 | 1,018 | 1,018 | 1,003 | 1,004 | 1,900 | 502 |
| 2009-04-13 | 998 | 1,019 | 998 | 1,019 | 3,300 | 509.50 |
| 2009-04-10 | 997 | 1,005 | 995 | 1,005 | 1,700 | 502.50 |
| 2009-04-09 | 1,001 | 1,016 | 1,000 | 1,000 | 2,200 | 500 |
| 2009-04-08 | 1,001 | 1,019 | 990 | 992 | 2,200 | 496 |
| 2009-04-07 | 1,001 | 1,010 | 1,000 | 1,001 | 3,600 | 500.50 |
| 2009-04-06 | 1,020 | 1,020 | 1,002 | 1,014 | 4,600 | 507 |
| 2009-04-03 | 1,014 | 1,014 | 1,004 | 1,012 | 2,800 | 506 |
| 2009-04-02 | 1,015 | 1,015 | 980 | 1,013 | 8,400 | 506.50 |
| 2009-04-01 | 1,000 | 1,010 | 996 | 997 | 2,700 | 498.50 |
| 2009-03-31 | 1,017 | 1,017 | 1,000 | 1,010 | 5,100 | 505 |
| 2009-03-30 | 984 | 1,015 | 984 | 1,001 | 5,700 | 500.50 |
| 2009-03-27 | 1,000 | 1,015 | 993 | 1,004 | 3,300 | 502 |
| 2009-03-26 | 974 | 1,000 | 974 | 1,000 | 6,700 | 500 |
| 2009-03-25 | 960 | 960 | 949 | 960 | 5,100 | 480 |
| 2009-03-24 | 945 | 955 | 940 | 949 | 5,000 | 474.50 |
| 2009-03-23 | 960 | 960 | 937 | 940 | 6,700 | 470 |
| 2009-03-19 | 944 | 944 | 934 | 944 | 1,300 | 472 |
| 2009-03-18 | 936 | 944 | 932 | 937 | 1,900 | 468.50 |
| 2009-03-17 | 915 | 944 | 914 | 931 | 3,500 | 465.50 |
| 2009-03-16 | 945 | 950 | 886 | 895 | 6,900 | 447.50 |
| 2009-03-13 | 905 | 918 | 902 | 918 | 13,300 | 459 |
| 2009-03-12 | 871 | 871 | 865 | 868 | 2,100 | 434 |
| 2009-03-11 | 887 | 888 | 870 | 871 | 2,400 | 435.50 |
| 2009-03-10 | 852 | 868 | 852 | 857 | 3,100 | 428.50 |
| 2009-03-09 | 882 | 900 | 856 | 862 | 4,200 | 431 |
| 2009-03-06 | 905 | 908 | 900 | 902 | 3,900 | 451 |
| 2009-03-05 | 900 | 918 | 900 | 908 | 6,700 | 454 |
| 2009-03-04 | 868 | 899 | 868 | 899 | 2,000 | 449.50 |
| 2009-03-03 | 890 | 900 | 888 | 888 | 1,500 | 444 |
| 2009-03-02 | 889 | 899 | 889 | 891 | 2,200 | 445.50 |
| 2009-02-27 | 906 | 920 | 882 | 918 | 4,500 | 459 |
| 2009-02-26 | 900 | 905 | 900 | 905 | 4,800 | 452.50 |
| 2009-02-25 | 898 | 899 | 892 | 899 | 3,400 | 449.50 |
| 2009-02-24 | 888 | 892 | 870 | 888 | 2,600 | 444 |
| 2009-02-23 | 860 | 900 | 859 | 898 | 2,600 | 449 |
| 2009-02-20 | 875 | 875 | 865 | 873 | 4,000 | 436.50 |
| 2009-02-19 | 871 | 881 | 861 | 878 | 3,200 | 439 |
| 2009-02-18 | 860 | 880 | 860 | 871 | 2,300 | 435.50 |
| 2009-02-17 | 874 | 876 | 855 | 865 | 2,800 | 432.50 |
| 2009-02-16 | 902 | 902 | 880 | 883 | 5,000 | 441.50 |
| 2009-02-13 | 860 | 890 | 856 | 872 | 3,500 | 436 |
| 2009-02-12 | 889 | 889 | 853 | 863 | 2,100 | 431.50 |
| 2009-02-10 | 855 | 910 | 854 | 879 | 13,900 | 439.50 |
| 2009-02-09 | 845 | 853 | 845 | 848 | 2,000 | 424 |
| 2009-02-06 | 853 | 855 | 842 | 848 | 2,300 | 424 |
| 2009-02-05 | 856 | 856 | 846 | 853 | 4,700 | 426.50 |
| 2009-02-04 | 836 | 851 | 836 | 851 | 3,200 | 425.50 |
| 2009-02-03 | 853 | 859 | 852 | 856 | 1,800 | 428 |
| 2009-02-02 | 850 | 860 | 850 | 859 | 2,500 | 429.50 |
| 2009-01-30 | 831 | 861 | 831 | 858 | 3,900 | 429 |
| 2009-01-29 | 853 | 863 | 850 | 851 | 5,500 | 425.50 |
| 2009-01-28 | 880 | 880 | 860 | 863 | 4,000 | 431.50 |
| 2009-01-27 | 879 | 880 | 869 | 879 | 5,000 | 439.50 |
| 2009-01-26 | 875 | 875 | 867 | 869 | 6,700 | 434.50 |
| 2009-01-23 | 864 | 877 | 864 | 868 | 3,900 | 434 |
| 2009-01-22 | 869 | 880 | 866 | 878 | 900 | 439 |
| 2009-01-21 | 875 | 883 | 861 | 871 | 4,800 | 435.50 |
| 2009-01-20 | 885 | 886 | 878 | 880 | 1,900 | 440 |
| 2009-01-19 | 893 | 907 | 892 | 895 | 3,000 | 447.50 |
| 2009-01-16 | 893 | 913 | 881 | 891 | 7,300 | 445.50 |
| 2009-01-15 | 889 | 893 | 875 | 891 | 5,300 | 445.50 |
| 2009-01-14 | 891 | 894 | 878 | 889 | 4,000 | 444.50 |
| 2009-01-13 | 896 | 919 | 881 | 881 | 7,900 | 440.50 |
| 2009-01-09 | 935 | 939 | 904 | 906 | 6,400 | 453 |
| 2009-01-08 | 964 | 969 | 930 | 935 | 47,700 | 467.50 |
| 2009-01-07 | 993 | 993 | 965 | 989 | 5,400 | 494.50 |
| 2009-01-06 | 981 | 989 | 951 | 983 | 7,000 | 491.50 |
| 2009-01-05 | 985 | 990 | 984 | 985 | 3,200 | 492.50 |
分割・併合履歴 ： [2021-06-29]1株→2株
