6465 ホシザキ(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 | 1,324 | 1,334 | 1,298 | 1,327 | 93,300 | 663.50 |
| 2009-12-29 | 1,307 | 1,323 | 1,291 | 1,323 | 122,500 | 661.50 |
| 2009-12-28 | 1,284 | 1,307 | 1,279 | 1,300 | 147,700 | 650 |
| 2009-12-25 | 1,300 | 1,302 | 1,258 | 1,264 | 135,000 | 632 |
| 2009-12-24 | 1,278 | 1,303 | 1,260 | 1,286 | 269,800 | 643 |
| 2009-12-22 | 1,250 | 1,272 | 1,250 | 1,266 | 197,900 | 633 |
| 2009-12-21 | 1,260 | 1,260 | 1,225 | 1,249 | 125,100 | 624.50 |
| 2009-12-18 | 1,235 | 1,235 | 1,185 | 1,216 | 156,500 | 608 |
| 2009-12-17 | 1,264 | 1,264 | 1,165 | 1,175 | 151,900 | 587.50 |
| 2009-12-16 | 1,220 | 1,220 | 1,178 | 1,204 | 194,800 | 602 |
| 2009-12-15 | 1,180 | 1,180 | 1,133 | 1,140 | 95,300 | 570 |
| 2009-12-14 | 1,120 | 1,153 | 1,117 | 1,147 | 87,200 | 573.50 |
| 2009-12-11 | 1,110 | 1,148 | 1,108 | 1,140 | 122,800 | 570 |
| 2009-12-10 | 1,150 | 1,159 | 1,120 | 1,131 | 65,900 | 565.50 |
| 2009-12-09 | 1,150 | 1,156 | 1,130 | 1,130 | 50,800 | 565 |
| 2009-12-08 | 1,170 | 1,188 | 1,132 | 1,143 | 97,400 | 571.50 |
| 2009-12-07 | 1,160 | 1,196 | 1,160 | 1,186 | 113,200 | 593 |
| 2009-12-04 | 1,164 | 1,164 | 1,144 | 1,156 | 88,000 | 578 |
| 2009-12-03 | 1,149 | 1,166 | 1,134 | 1,148 | 135,400 | 574 |
| 2009-12-02 | 1,168 | 1,168 | 1,135 | 1,147 | 94,700 | 573.50 |
| 2009-12-01 | 1,148 | 1,174 | 1,129 | 1,168 | 103,600 | 584 |
| 2009-11-30 | 1,168 | 1,172 | 1,118 | 1,162 | 142,600 | 581 |
| 2009-11-27 | 1,086 | 1,132 | 1,067 | 1,108 | 93,700 | 554 |
| 2009-11-26 | 1,063 | 1,094 | 1,051 | 1,085 | 65,900 | 542.50 |
| 2009-11-25 | 1,035 | 1,068 | 1,026 | 1,062 | 55,200 | 531 |
| 2009-11-24 | 1,092 | 1,100 | 1,040 | 1,055 | 110,200 | 527.50 |
| 2009-11-20 | 1,134 | 1,153 | 1,070 | 1,092 | 159,200 | 546 |
| 2009-11-19 | 1,170 | 1,170 | 1,132 | 1,142 | 83,300 | 571 |
| 2009-11-18 | 1,126 | 1,145 | 1,124 | 1,128 | 51,600 | 564 |
| 2009-11-17 | 1,140 | 1,155 | 1,128 | 1,135 | 138,900 | 567.50 |
| 2009-11-16 | 1,162 | 1,173 | 1,116 | 1,121 | 136,100 | 560.50 |
| 2009-11-13 | 1,201 | 1,213 | 1,187 | 1,197 | 125,600 | 598.50 |
| 2009-11-12 | 1,235 | 1,238 | 1,209 | 1,209 | 104,300 | 604.50 |
| 2009-11-11 | 1,227 | 1,257 | 1,227 | 1,232 | 76,800 | 616 |
| 2009-11-10 | 1,285 | 1,285 | 1,213 | 1,235 | 115,500 | 617.50 |
| 2009-11-09 | 1,290 | 1,290 | 1,260 | 1,277 | 60,800 | 638.50 |
| 2009-11-06 | 1,268 | 1,268 | 1,237 | 1,250 | 75,600 | 625 |
| 2009-11-05 | 1,281 | 1,298 | 1,236 | 1,256 | 107,700 | 628 |
| 2009-11-04 | 1,298 | 1,310 | 1,279 | 1,296 | 92,200 | 648 |
| 2009-11-02 | 1,252 | 1,304 | 1,252 | 1,298 | 118,300 | 649 |
| 2009-10-30 | 1,280 | 1,289 | 1,265 | 1,289 | 84,000 | 644.50 |
| 2009-10-29 | 1,285 | 1,285 | 1,252 | 1,264 | 143,400 | 632 |
| 2009-10-28 | 1,279 | 1,288 | 1,260 | 1,288 | 94,800 | 644 |
| 2009-10-27 | 1,284 | 1,295 | 1,243 | 1,255 | 127,900 | 627.50 |
| 2009-10-26 | 1,271 | 1,294 | 1,267 | 1,294 | 60,000 | 647 |
| 2009-10-23 | 1,290 | 1,290 | 1,261 | 1,270 | 68,600 | 635 |
| 2009-10-22 | 1,267 | 1,283 | 1,266 | 1,283 | 51,100 | 641.50 |
| 2009-10-21 | 1,297 | 1,297 | 1,282 | 1,290 | 25,600 | 645 |
| 2009-10-20 | 1,299 | 1,303 | 1,289 | 1,295 | 124,800 | 647.50 |
| 2009-10-19 | 1,264 | 1,293 | 1,264 | 1,288 | 87,700 | 644 |
| 2009-10-16 | 1,280 | 1,280 | 1,264 | 1,274 | 74,500 | 637 |
| 2009-10-15 | 1,265 | 1,276 | 1,250 | 1,270 | 67,600 | 635 |
| 2009-10-14 | 1,246 | 1,270 | 1,241 | 1,265 | 64,500 | 632.50 |
| 2009-10-13 | 1,299 | 1,299 | 1,259 | 1,261 | 71,700 | 630.50 |
| 2009-10-09 | 1,261 | 1,268 | 1,252 | 1,256 | 123,100 | 628 |
| 2009-10-08 | 1,300 | 1,302 | 1,275 | 1,298 | 117,600 | 649 |
| 2009-10-07 | 1,280 | 1,280 | 1,242 | 1,263 | 104,500 | 631.50 |
| 2009-10-06 | 1,242 | 1,262 | 1,227 | 1,253 | 135,400 | 626.50 |
| 2009-10-05 | 1,257 | 1,280 | 1,243 | 1,262 | 128,700 | 631 |
| 2009-10-02 | 1,270 | 1,299 | 1,254 | 1,295 | 139,400 | 647.50 |
| 2009-10-01 | 1,295 | 1,306 | 1,273 | 1,304 | 166,600 | 652 |
| 2009-09-30 | 1,292 | 1,295 | 1,270 | 1,293 | 82,400 | 646.50 |
| 2009-09-29 | 1,295 | 1,316 | 1,287 | 1,305 | 144,300 | 652.50 |
| 2009-09-28 | 1,285 | 1,310 | 1,275 | 1,294 | 68,200 | 647 |
| 2009-09-25 | 1,310 | 1,329 | 1,274 | 1,290 | 80,900 | 645 |
| 2009-09-24 | 1,300 | 1,375 | 1,299 | 1,330 | 297,000 | 665 |
| 2009-09-18 | 1,234 | 1,301 | 1,228 | 1,301 | 275,900 | 650.50 |
| 2009-09-17 | 1,220 | 1,237 | 1,213 | 1,229 | 61,100 | 614.50 |
| 2009-09-16 | 1,246 | 1,247 | 1,216 | 1,227 | 89,200 | 613.50 |
| 2009-09-15 | 1,206 | 1,231 | 1,199 | 1,226 | 107,400 | 613 |
| 2009-09-14 | 1,236 | 1,243 | 1,214 | 1,221 | 67,800 | 610.50 |
| 2009-09-11 | 1,286 | 1,295 | 1,240 | 1,255 | 130,200 | 627.50 |
| 2009-09-10 | 1,294 | 1,300 | 1,276 | 1,285 | 123,500 | 642.50 |
| 2009-09-09 | 1,280 | 1,314 | 1,266 | 1,292 | 222,500 | 646 |
| 2009-09-08 | 1,299 | 1,299 | 1,257 | 1,280 | 109,500 | 640 |
| 2009-09-07 | 1,218 | 1,285 | 1,218 | 1,276 | 261,100 | 638 |
| 2009-09-04 | 1,249 | 1,249 | 1,223 | 1,227 | 87,100 | 613.50 |
| 2009-09-03 | 1,225 | 1,248 | 1,213 | 1,239 | 163,900 | 619.50 |
| 2009-09-02 | 1,201 | 1,247 | 1,188 | 1,245 | 301,200 | 622.50 |
| 2009-09-01 | 1,236 | 1,242 | 1,222 | 1,241 | 210,000 | 620.50 |
| 2009-08-31 | 1,240 | 1,240 | 1,219 | 1,234 | 204,300 | 617 |
| 2009-08-28 | 1,224 | 1,245 | 1,207 | 1,228 | 240,800 | 614 |
| 2009-08-27 | 1,250 | 1,250 | 1,190 | 1,204 | 261,500 | 602 |
| 2009-08-26 | 1,250 | 1,263 | 1,231 | 1,250 | 196,200 | 625 |
| 2009-08-25 | 1,248 | 1,250 | 1,218 | 1,230 | 165,100 | 615 |
| 2009-08-24 | 1,262 | 1,289 | 1,256 | 1,277 | 156,600 | 638.50 |
| 2009-08-21 | 1,225 | 1,226 | 1,188 | 1,202 | 168,300 | 601 |
| 2009-08-20 | 1,251 | 1,266 | 1,232 | 1,241 | 107,700 | 620.50 |
| 2009-08-19 | 1,267 | 1,277 | 1,253 | 1,265 | 57,200 | 632.50 |
| 2009-08-18 | 1,248 | 1,273 | 1,248 | 1,266 | 75,600 | 633 |
| 2009-08-17 | 1,315 | 1,315 | 1,270 | 1,280 | 50,900 | 640 |
| 2009-08-14 | 1,296 | 1,311 | 1,281 | 1,295 | 68,300 | 647.50 |
| 2009-08-13 | 1,300 | 1,316 | 1,294 | 1,306 | 144,300 | 653 |
| 2009-08-12 | 1,298 | 1,314 | 1,291 | 1,295 | 96,400 | 647.50 |
| 2009-08-11 | 1,331 | 1,331 | 1,286 | 1,327 | 167,200 | 663.50 |
| 2009-08-10 | 1,326 | 1,332 | 1,298 | 1,311 | 81,500 | 655.50 |
| 2009-08-07 | 1,300 | 1,310 | 1,270 | 1,306 | 128,500 | 653 |
| 2009-08-06 | 1,300 | 1,326 | 1,265 | 1,306 | 106,000 | 653 |
| 2009-08-05 | 1,323 | 1,342 | 1,304 | 1,310 | 182,800 | 655 |
| 2009-08-04 | 1,390 | 1,390 | 1,307 | 1,323 | 370,400 | 661.50 |
| 2009-08-03 | 1,348 | 1,410 | 1,330 | 1,393 | 751,400 | 696.50 |
| 2009-07-31 | 1,213 | 1,250 | 1,200 | 1,248 | 291,100 | 624 |
| 2009-07-30 | 1,155 | 1,233 | 1,150 | 1,230 | 334,100 | 615 |
| 2009-07-29 | 1,136 | 1,160 | 1,136 | 1,159 | 155,600 | 579.50 |
| 2009-07-28 | 1,134 | 1,150 | 1,128 | 1,147 | 79,200 | 573.50 |
| 2009-07-27 | 1,120 | 1,140 | 1,111 | 1,134 | 68,200 | 567 |
| 2009-07-24 | 1,100 | 1,120 | 1,100 | 1,120 | 81,400 | 560 |
| 2009-07-23 | 1,100 | 1,129 | 1,100 | 1,100 | 54,400 | 550 |
| 2009-07-22 | 1,112 | 1,112 | 1,090 | 1,106 | 32,000 | 553 |
| 2009-07-21 | 1,119 | 1,132 | 1,060 | 1,100 | 73,900 | 550 |
| 2009-07-17 | 1,072 | 1,110 | 1,070 | 1,101 | 75,700 | 550.50 |
| 2009-07-16 | 1,089 | 1,101 | 1,055 | 1,087 | 53,800 | 543.50 |
| 2009-07-15 | 1,050 | 1,110 | 1,050 | 1,102 | 127,600 | 551 |
| 2009-07-14 | 1,056 | 1,099 | 1,036 | 1,063 | 91,500 | 531.50 |
| 2009-07-13 | 1,036 | 1,099 | 1,027 | 1,076 | 112,600 | 538 |
| 2009-07-10 | 1,075 | 1,075 | 1,021 | 1,036 | 94,000 | 518 |
| 2009-07-09 | 1,062 | 1,085 | 1,056 | 1,066 | 64,300 | 533 |
| 2009-07-08 | 1,068 | 1,088 | 1,057 | 1,075 | 61,900 | 537.50 |
| 2009-07-07 | 1,068 | 1,094 | 1,062 | 1,067 | 51,800 | 533.50 |
| 2009-07-06 | 1,146 | 1,150 | 1,083 | 1,088 | 91,500 | 544 |
| 2009-07-03 | 1,150 | 1,150 | 1,078 | 1,099 | 133,800 | 549.50 |
| 2009-07-02 | 1,098 | 1,120 | 1,078 | 1,116 | 139,400 | 558 |
| 2009-07-01 | 1,070 | 1,091 | 1,054 | 1,084 | 127,200 | 542 |
| 2009-06-30 | 1,088 | 1,088 | 1,041 | 1,086 | 84,000 | 543 |
| 2009-06-29 | 1,079 | 1,090 | 1,068 | 1,073 | 60,700 | 536.50 |
| 2009-06-26 | 1,056 | 1,087 | 1,028 | 1,064 | 69,600 | 532 |
| 2009-06-25 | 1,021 | 1,067 | 1,021 | 1,055 | 91,400 | 527.50 |
| 2009-06-24 | 1,030 | 1,090 | 1,010 | 1,041 | 92,100 | 520.50 |
| 2009-06-23 | 1,072 | 1,088 | 1,030 | 1,050 | 115,000 | 525 |
| 2009-06-22 | 1,094 | 1,108 | 1,089 | 1,092 | 83,800 | 546 |
| 2009-06-19 | 1,097 | 1,100 | 1,074 | 1,074 | 25,300 | 537 |
| 2009-06-18 | 1,098 | 1,110 | 1,071 | 1,109 | 84,200 | 554.50 |
| 2009-06-17 | 1,096 | 1,105 | 1,069 | 1,086 | 94,000 | 543 |
| 2009-06-16 | 1,080 | 1,099 | 1,067 | 1,081 | 111,300 | 540.50 |
| 2009-06-15 | 1,089 | 1,103 | 1,076 | 1,100 | 94,000 | 550 |
| 2009-06-12 | 1,065 | 1,086 | 1,058 | 1,086 | 171,200 | 543 |
| 2009-06-11 | 1,100 | 1,100 | 1,085 | 1,096 | 42,300 | 548 |
| 2009-06-10 | 1,089 | 1,104 | 1,083 | 1,104 | 57,200 | 552 |
| 2009-06-09 | 1,078 | 1,107 | 1,078 | 1,103 | 78,700 | 551.50 |
| 2009-06-08 | 1,049 | 1,115 | 1,038 | 1,100 | 137,000 | 550 |
| 2009-06-05 | 1,112 | 1,114 | 1,056 | 1,057 | 85,900 | 528.50 |
| 2009-06-04 | 1,150 | 1,150 | 1,116 | 1,132 | 160,300 | 566 |
| 2009-06-03 | 1,146 | 1,146 | 1,110 | 1,139 | 286,700 | 569.50 |
| 2009-06-02 | 1,100 | 1,112 | 1,079 | 1,106 | 169,400 | 553 |
| 2009-06-01 | 1,059 | 1,075 | 1,040 | 1,053 | 124,200 | 526.50 |
| 2009-05-29 | 987 | 1,058 | 986 | 1,058 | 435,800 | 529 |
| 2009-05-28 | 970 | 984 | 965 | 980 | 161,100 | 490 |
| 2009-05-27 | 963 | 974 | 956 | 965 | 84,900 | 482.50 |
| 2009-05-26 | 949 | 971 | 944 | 961 | 134,200 | 480.50 |
| 2009-05-25 | 950 | 970 | 948 | 955 | 108,800 | 477.50 |
| 2009-05-22 | 945 | 948 | 931 | 941 | 72,300 | 470.50 |
| 2009-05-21 | 940 | 947 | 931 | 946 | 91,600 | 473 |
| 2009-05-20 | 935 | 935 | 929 | 935 | 86,200 | 467.50 |
| 2009-05-19 | 930 | 930 | 913 | 929 | 81,300 | 464.50 |
| 2009-05-18 | 910 | 930 | 906 | 921 | 284,100 | 460.50 |
| 2009-05-15 | 915 | 925 | 910 | 919 | 110,400 | 459.50 |
| 2009-05-14 | 909 | 922 | 909 | 920 | 49,400 | 460 |
| 2009-05-13 | 935 | 935 | 917 | 929 | 40,400 | 464.50 |
| 2009-05-12 | 904 | 939 | 904 | 930 | 106,900 | 465 |
| 2009-05-11 | 940 | 940 | 890 | 904 | 107,700 | 452 |
| 2009-05-08 | 930 | 931 | 924 | 930 | 219,700 | 465 |
| 2009-05-07 | 923 | 924 | 911 | 920 | 201,800 | 460 |
| 2009-05-01 | 908 | 918 | 902 | 913 | 154,500 | 456.50 |
| 2009-04-30 | 909 | 915 | 900 | 914 | 168,100 | 457 |
| 2009-04-28 | 901 | 912 | 888 | 908 | 193,000 | 454 |
| 2009-04-27 | 900 | 901 | 888 | 895 | 85,200 | 447.50 |
| 2009-04-24 | 890 | 909 | 882 | 899 | 175,800 | 449.50 |
| 2009-04-23 | 899 | 899 | 880 | 890 | 92,300 | 445 |
| 2009-04-22 | 883 | 900 | 883 | 896 | 184,300 | 448 |
| 2009-04-21 | 880 | 889 | 878 | 888 | 194,300 | 444 |
| 2009-04-20 | 876 | 886 | 876 | 882 | 147,400 | 441 |
| 2009-04-17 | 875 | 890 | 870 | 875 | 89,800 | 437.50 |
| 2009-04-16 | 890 | 892 | 872 | 879 | 100,000 | 439.50 |
| 2009-04-15 | 885 | 888 | 878 | 887 | 144,200 | 443.50 |
| 2009-04-14 | 888 | 888 | 863 | 868 | 109,600 | 434 |
| 2009-04-13 | 886 | 893 | 870 | 873 | 76,900 | 436.50 |
| 2009-04-10 | 890 | 890 | 869 | 876 | 67,300 | 438 |
| 2009-04-09 | 889 | 894 | 882 | 887 | 151,000 | 443.50 |
| 2009-04-08 | 878 | 895 | 878 | 884 | 128,100 | 442 |
| 2009-04-07 | 899 | 906 | 890 | 898 | 297,100 | 449 |
| 2009-04-06 | 874 | 898 | 873 | 890 | 226,400 | 445 |
| 2009-04-03 | 862 | 870 | 853 | 864 | 258,800 | 432 |
| 2009-04-02 | 900 | 900 | 868 | 882 | 261,200 | 441 |
| 2009-04-01 | 853 | 882 | 847 | 880 | 185,300 | 440 |
| 2009-03-31 | 860 | 869 | 850 | 855 | 103,500 | 427.50 |
| 2009-03-30 | 899 | 900 | 874 | 875 | 142,000 | 437.50 |
| 2009-03-27 | 900 | 900 | 891 | 899 | 167,600 | 449.50 |
| 2009-03-26 | 900 | 900 | 888 | 900 | 136,700 | 450 |
| 2009-03-25 | 860 | 900 | 850 | 900 | 260,200 | 450 |
| 2009-03-24 | 859 | 860 | 842 | 850 | 179,100 | 425 |
| 2009-03-23 | 848 | 855 | 838 | 853 | 93,700 | 426.50 |
| 2009-03-19 | 840 | 849 | 820 | 849 | 75,600 | 424.50 |
| 2009-03-18 | 835 | 854 | 832 | 839 | 94,900 | 419.50 |
| 2009-03-17 | 850 | 872 | 841 | 845 | 95,300 | 422.50 |
| 2009-03-16 | 852 | 861 | 845 | 850 | 128,400 | 425 |
| 2009-03-13 | 840 | 846 | 830 | 842 | 156,800 | 421 |
| 2009-03-12 | 835 | 840 | 811 | 830 | 83,300 | 415 |
| 2009-03-11 | 877 | 878 | 845 | 845 | 70,800 | 422.50 |
| 2009-03-10 | 870 | 880 | 837 | 847 | 63,500 | 423.50 |
| 2009-03-09 | 911 | 911 | 888 | 888 | 45,200 | 444 |
| 2009-03-06 | 919 | 919 | 901 | 901 | 82,500 | 450.50 |
| 2009-03-05 | 910 | 927 | 902 | 905 | 66,600 | 452.50 |
| 2009-03-04 | 928 | 928 | 900 | 914 | 119,600 | 457 |
| 2009-03-03 | 942 | 942 | 896 | 898 | 144,200 | 449 |
| 2009-03-02 | 955 | 965 | 893 | 932 | 209,900 | 466 |
| 2009-02-27 | 935 | 935 | 897 | 915 | 99,900 | 457.50 |
| 2009-02-26 | 900 | 919 | 890 | 895 | 84,600 | 447.50 |
| 2009-02-25 | 908 | 935 | 887 | 910 | 58,300 | 455 |
| 2009-02-24 | 950 | 950 | 880 | 918 | 178,900 | 459 |
| 2009-02-23 | 973 | 974 | 947 | 960 | 35,600 | 480 |
| 2009-02-20 | 979 | 990 | 962 | 963 | 98,400 | 481.50 |
| 2009-02-19 | 994 | 995 | 971 | 989 | 83,600 | 494.50 |
| 2009-02-18 | 942 | 998 | 942 | 995 | 125,600 | 497.50 |
| 2009-02-17 | 989 | 995 | 963 | 972 | 140,300 | 486 |
| 2009-02-16 | 988 | 1,000 | 984 | 999 | 179,900 | 499.50 |
| 2009-02-13 | 970 | 987 | 950 | 984 | 125,700 | 492 |
| 2009-02-12 | 979 | 979 | 930 | 960 | 96,700 | 480 |
| 2009-02-10 | 923 | 980 | 923 | 980 | 217,500 | 490 |
| 2009-02-09 | 922 | 947 | 918 | 920 | 87,000 | 460 |
| 2009-02-06 | 925 | 961 | 924 | 924 | 91,400 | 462 |
| 2009-02-05 | 972 | 975 | 919 | 928 | 277,800 | 464 |
| 2009-02-04 | 970 | 1,000 | 960 | 973 | 423,000 | 486.50 |
| 2009-02-03 | 965 | 965 | 920 | 938 | 243,100 | 469 |
| 2009-02-02 | 965 | 965 | 901 | 950 | 234,300 | 475 |
| 2009-01-30 | 900 | 922 | 861 | 905 | 776,800 | 452.50 |
| 2009-01-29 | 929 | 934 | 898 | 900 | 1,341,100 | 450 |
| 2009-01-28 | 932 | 946 | 910 | 926 | 708,600 | 463 |
| 2009-01-27 | 938 | 950 | 910 | 931 | 598,200 | 465.50 |
| 2009-01-26 | 946 | 965 | 945 | 948 | 647,600 | 474 |
| 2009-01-23 | 929 | 945 | 916 | 944 | 519,400 | 472 |
| 2009-01-22 | 905 | 960 | 905 | 933 | 911,100 | 466.50 |
| 2009-01-21 | 876 | 911 | 871 | 896 | 728,800 | 448 |
| 2009-01-20 | 863 | 887 | 854 | 880 | 565,600 | 440 |
| 2009-01-19 | 850 | 865 | 823 | 863 | 336,800 | 431.50 |
| 2009-01-16 | 856 | 858 | 840 | 851 | 422,200 | 425.50 |
| 2009-01-15 | 819 | 873 | 811 | 866 | 1,082,600 | 433 |
| 2009-01-14 | 802 | 827 | 802 | 824 | 840,400 | 412 |
| 2009-01-13 | 785 | 797 | 781 | 796 | 242,400 | 398 |
| 2009-01-09 | 775 | 781 | 774 | 780 | 64,200 | 390 |
| 2009-01-08 | 789 | 791 | 777 | 777 | 71,800 | 388.50 |
| 2009-01-07 | 799 | 810 | 787 | 807 | 332,100 | 403.50 |
| 2009-01-06 | 816 | 816 | 786 | 799 | 593,600 | 399.50 |
| 2009-01-05 | 819 | 819 | 796 | 796 | 500,300 | 398 |
分割・併合履歴 ： [2022-06-29]1株→2株
