6485 前澤給装工業(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 | 1,370 | 1,370 | 1,326 | 1,326 | 5,100 | 663 |
| 2009-12-29 | 1,376 | 1,380 | 1,344 | 1,350 | 6,200 | 675 |
| 2009-12-28 | 1,377 | 1,377 | 1,355 | 1,356 | 7,600 | 678 |
| 2009-12-25 | 1,360 | 1,364 | 1,350 | 1,357 | 5,900 | 678.50 |
| 2009-12-24 | 1,351 | 1,358 | 1,343 | 1,356 | 3,900 | 678 |
| 2009-12-22 | 1,365 | 1,365 | 1,350 | 1,364 | 7,400 | 682 |
| 2009-12-21 | 1,361 | 1,377 | 1,355 | 1,367 | 4,400 | 683.50 |
| 2009-12-18 | 1,356 | 1,365 | 1,356 | 1,365 | 3,500 | 682.50 |
| 2009-12-17 | 1,375 | 1,378 | 1,354 | 1,376 | 7,100 | 688 |
| 2009-12-16 | 1,415 | 1,425 | 1,367 | 1,380 | 14,900 | 690 |
| 2009-12-15 | 1,398 | 1,405 | 1,378 | 1,397 | 7,900 | 698.50 |
| 2009-12-14 | 1,376 | 1,395 | 1,374 | 1,383 | 5,400 | 691.50 |
| 2009-12-11 | 1,399 | 1,400 | 1,377 | 1,392 | 23,800 | 696 |
| 2009-12-10 | 1,396 | 1,397 | 1,360 | 1,379 | 9,200 | 689.50 |
| 2009-12-09 | 1,392 | 1,393 | 1,370 | 1,376 | 5,500 | 688 |
| 2009-12-08 | 1,401 | 1,405 | 1,364 | 1,373 | 9,000 | 686.50 |
| 2009-12-07 | 1,385 | 1,408 | 1,385 | 1,400 | 5,500 | 700 |
| 2009-12-04 | 1,418 | 1,420 | 1,397 | 1,405 | 3,000 | 702.50 |
| 2009-12-03 | 1,413 | 1,455 | 1,393 | 1,418 | 10,300 | 709 |
| 2009-12-02 | 1,406 | 1,486 | 1,406 | 1,428 | 22,500 | 714 |
| 2009-12-01 | 1,376 | 1,390 | 1,376 | 1,386 | 7,800 | 693 |
| 2009-11-30 | 1,318 | 1,386 | 1,318 | 1,348 | 6,800 | 674 |
| 2009-11-27 | 1,331 | 1,339 | 1,317 | 1,317 | 3,100 | 658.50 |
| 2009-11-26 | 1,314 | 1,334 | 1,314 | 1,320 | 3,700 | 660 |
| 2009-11-25 | 1,282 | 1,315 | 1,282 | 1,295 | 5,600 | 647.50 |
| 2009-11-24 | 1,313 | 1,320 | 1,269 | 1,280 | 5,500 | 640 |
| 2009-11-20 | 1,287 | 1,324 | 1,287 | 1,310 | 2,000 | 655 |
| 2009-11-19 | 1,335 | 1,335 | 1,305 | 1,307 | 6,000 | 653.50 |
| 2009-11-18 | 1,295 | 1,335 | 1,295 | 1,317 | 5,900 | 658.50 |
| 2009-11-17 | 1,303 | 1,319 | 1,272 | 1,315 | 3,000 | 657.50 |
| 2009-11-16 | 1,306 | 1,332 | 1,292 | 1,303 | 4,800 | 651.50 |
| 2009-11-13 | 1,331 | 1,357 | 1,305 | 1,306 | 5,100 | 653 |
| 2009-11-12 | 1,325 | 1,364 | 1,319 | 1,330 | 3,900 | 665 |
| 2009-11-11 | 1,353 | 1,360 | 1,345 | 1,345 | 2,100 | 672.50 |
| 2009-11-10 | 1,350 | 1,350 | 1,316 | 1,334 | 5,700 | 667 |
| 2009-11-09 | 1,315 | 1,328 | 1,300 | 1,315 | 5,200 | 657.50 |
| 2009-11-06 | 1,322 | 1,345 | 1,292 | 1,296 | 10,200 | 648 |
| 2009-11-05 | 1,284 | 1,285 | 1,270 | 1,282 | 5,400 | 641 |
| 2009-11-04 | 1,298 | 1,304 | 1,275 | 1,304 | 4,000 | 652 |
| 2009-11-02 | 1,304 | 1,324 | 1,293 | 1,313 | 3,000 | 656.50 |
| 2009-10-30 | 1,326 | 1,338 | 1,282 | 1,324 | 6,900 | 662 |
| 2009-10-29 | 1,278 | 1,329 | 1,264 | 1,326 | 5,300 | 663 |
| 2009-10-28 | 1,325 | 1,325 | 1,286 | 1,298 | 8,000 | 649 |
| 2009-10-27 | 1,350 | 1,370 | 1,311 | 1,324 | 9,900 | 662 |
| 2009-10-26 | 1,350 | 1,350 | 1,341 | 1,350 | 11,000 | 675 |
| 2009-10-23 | 1,350 | 1,350 | 1,330 | 1,349 | 6,100 | 674.50 |
| 2009-10-22 | 1,380 | 1,380 | 1,360 | 1,366 | 5,800 | 683 |
| 2009-10-21 | 1,380 | 1,380 | 1,378 | 1,380 | 5,700 | 690 |
| 2009-10-20 | 1,373 | 1,402 | 1,373 | 1,389 | 5,300 | 694.50 |
| 2009-10-19 | 1,388 | 1,400 | 1,388 | 1,393 | 3,000 | 696.50 |
| 2009-10-16 | 1,400 | 1,404 | 1,388 | 1,388 | 5,300 | 694 |
| 2009-10-15 | 1,394 | 1,400 | 1,394 | 1,399 | 5,000 | 699.50 |
| 2009-10-14 | 1,386 | 1,386 | 1,359 | 1,378 | 6,600 | 689 |
| 2009-10-13 | 1,385 | 1,395 | 1,384 | 1,385 | 2,700 | 692.50 |
| 2009-10-09 | 1,395 | 1,411 | 1,376 | 1,391 | 7,100 | 695.50 |
| 2009-10-08 | 1,398 | 1,400 | 1,376 | 1,396 | 4,600 | 698 |
| 2009-10-07 | 1,368 | 1,418 | 1,368 | 1,418 | 3,400 | 709 |
| 2009-10-06 | 1,375 | 1,400 | 1,361 | 1,400 | 5,000 | 700 |
| 2009-10-05 | 1,400 | 1,402 | 1,355 | 1,396 | 4,300 | 698 |
| 2009-10-02 | 1,400 | 1,400 | 1,352 | 1,399 | 5,200 | 699.50 |
| 2009-10-01 | 1,445 | 1,445 | 1,420 | 1,439 | 4,500 | 719.50 |
| 2009-09-30 | 1,444 | 1,460 | 1,437 | 1,460 | 4,200 | 730 |
| 2009-09-29 | 1,444 | 1,451 | 1,433 | 1,445 | 3,900 | 722.50 |
| 2009-09-28 | 1,443 | 1,460 | 1,433 | 1,448 | 8,900 | 724 |
| 2009-09-25 | 1,461 | 1,461 | 1,402 | 1,429 | 9,100 | 714.50 |
| 2009-09-24 | 1,437 | 1,455 | 1,430 | 1,450 | 7,700 | 725 |
| 2009-09-18 | 1,421 | 1,426 | 1,414 | 1,423 | 7,300 | 711.50 |
| 2009-09-17 | 1,426 | 1,439 | 1,426 | 1,434 | 3,400 | 717 |
| 2009-09-16 | 1,449 | 1,451 | 1,433 | 1,433 | 6,800 | 716.50 |
| 2009-09-15 | 1,435 | 1,449 | 1,428 | 1,442 | 4,800 | 721 |
| 2009-09-14 | 1,440 | 1,440 | 1,416 | 1,430 | 9,200 | 715 |
| 2009-09-11 | 1,445 | 1,445 | 1,420 | 1,436 | 18,900 | 718 |
| 2009-09-10 | 1,442 | 1,461 | 1,442 | 1,452 | 6,400 | 726 |
| 2009-09-09 | 1,461 | 1,461 | 1,436 | 1,442 | 4,700 | 721 |
| 2009-09-08 | 1,453 | 1,461 | 1,446 | 1,461 | 3,800 | 730.50 |
| 2009-09-07 | 1,446 | 1,465 | 1,446 | 1,452 | 5,400 | 726 |
| 2009-09-04 | 1,458 | 1,458 | 1,438 | 1,445 | 5,700 | 722.50 |
| 2009-09-03 | 1,450 | 1,463 | 1,437 | 1,450 | 8,900 | 725 |
| 2009-09-02 | 1,480 | 1,480 | 1,445 | 1,466 | 10,100 | 733 |
| 2009-09-01 | 1,491 | 1,500 | 1,483 | 1,483 | 8,600 | 741.50 |
| 2009-08-31 | 1,499 | 1,528 | 1,491 | 1,491 | 4,400 | 745.50 |
| 2009-08-28 | 1,507 | 1,507 | 1,489 | 1,500 | 3,300 | 750 |
| 2009-08-27 | 1,521 | 1,525 | 1,485 | 1,497 | 12,200 | 748.50 |
| 2009-08-26 | 1,535 | 1,539 | 1,515 | 1,525 | 6,700 | 762.50 |
| 2009-08-25 | 1,548 | 1,553 | 1,520 | 1,520 | 9,800 | 760 |
| 2009-08-24 | 1,550 | 1,597 | 1,550 | 1,550 | 6,200 | 775 |
| 2009-08-21 | 1,554 | 1,554 | 1,525 | 1,540 | 5,700 | 770 |
| 2009-08-20 | 1,551 | 1,574 | 1,535 | 1,574 | 5,500 | 787 |
| 2009-08-19 | 1,516 | 1,543 | 1,512 | 1,530 | 2,700 | 765 |
| 2009-08-18 | 1,522 | 1,550 | 1,521 | 1,531 | 2,400 | 765.50 |
| 2009-08-17 | 1,560 | 1,566 | 1,528 | 1,537 | 5,700 | 768.50 |
| 2009-08-14 | 1,551 | 1,578 | 1,551 | 1,558 | 5,900 | 779 |
| 2009-08-13 | 1,536 | 1,559 | 1,524 | 1,542 | 3,100 | 771 |
| 2009-08-12 | 1,500 | 1,537 | 1,500 | 1,506 | 5,600 | 753 |
| 2009-08-11 | 1,530 | 1,555 | 1,530 | 1,555 | 4,200 | 777.50 |
| 2009-08-10 | 1,458 | 1,543 | 1,450 | 1,530 | 22,000 | 765 |
| 2009-08-07 | 1,573 | 1,580 | 1,547 | 1,555 | 6,700 | 777.50 |
| 2009-08-06 | 1,551 | 1,573 | 1,551 | 1,567 | 14,800 | 783.50 |
| 2009-08-05 | 1,541 | 1,559 | 1,539 | 1,550 | 2,400 | 775 |
| 2009-08-04 | 1,568 | 1,570 | 1,540 | 1,540 | 3,800 | 770 |
| 2009-08-03 | 1,557 | 1,571 | 1,551 | 1,553 | 5,000 | 776.50 |
| 2009-07-31 | 1,493 | 1,548 | 1,493 | 1,527 | 2,900 | 763.50 |
| 2009-07-30 | 1,496 | 1,550 | 1,496 | 1,550 | 4,200 | 775 |
| 2009-07-29 | 1,503 | 1,528 | 1,488 | 1,510 | 2,800 | 755 |
| 2009-07-28 | 1,518 | 1,518 | 1,488 | 1,501 | 1,800 | 750.50 |
| 2009-07-27 | 1,580 | 1,580 | 1,480 | 1,531 | 5,000 | 765.50 |
| 2009-07-24 | 1,511 | 1,534 | 1,495 | 1,534 | 3,300 | 767 |
| 2009-07-23 | 1,514 | 1,520 | 1,505 | 1,507 | 5,200 | 753.50 |
| 2009-07-22 | 1,514 | 1,532 | 1,495 | 1,514 | 6,100 | 757 |
| 2009-07-21 | 1,492 | 1,502 | 1,476 | 1,502 | 6,000 | 751 |
| 2009-07-17 | 1,471 | 1,472 | 1,442 | 1,456 | 4,900 | 728 |
| 2009-07-16 | 1,506 | 1,508 | 1,481 | 1,481 | 6,700 | 740.50 |
| 2009-07-15 | 1,500 | 1,507 | 1,430 | 1,466 | 11,300 | 733 |
| 2009-07-14 | 1,536 | 1,536 | 1,499 | 1,518 | 32,800 | 759 |
| 2009-07-13 | 1,463 | 1,463 | 1,415 | 1,426 | 7,400 | 713 |
| 2009-07-10 | 1,469 | 1,469 | 1,446 | 1,451 | 6,700 | 725.50 |
| 2009-07-09 | 1,463 | 1,465 | 1,447 | 1,449 | 7,300 | 724.50 |
| 2009-07-08 | 1,461 | 1,499 | 1,461 | 1,472 | 4,500 | 736 |
| 2009-07-07 | 1,480 | 1,499 | 1,464 | 1,479 | 7,000 | 739.50 |
| 2009-07-06 | 1,450 | 1,470 | 1,445 | 1,469 | 4,700 | 734.50 |
| 2009-07-03 | 1,452 | 1,459 | 1,431 | 1,447 | 6,600 | 723.50 |
| 2009-07-02 | 1,464 | 1,472 | 1,457 | 1,457 | 6,800 | 728.50 |
| 2009-07-01 | 1,471 | 1,485 | 1,453 | 1,463 | 6,800 | 731.50 |
| 2009-06-30 | 1,451 | 1,478 | 1,444 | 1,477 | 5,000 | 738.50 |
| 2009-06-29 | 1,470 | 1,470 | 1,435 | 1,437 | 7,900 | 718.50 |
| 2009-06-26 | 1,494 | 1,494 | 1,460 | 1,470 | 12,200 | 735 |
| 2009-06-25 | 1,467 | 1,509 | 1,452 | 1,474 | 10,700 | 737 |
| 2009-06-24 | 1,474 | 1,483 | 1,461 | 1,466 | 10,700 | 733 |
| 2009-06-23 | 1,504 | 1,525 | 1,451 | 1,468 | 11,100 | 734 |
| 2009-06-22 | 1,540 | 1,543 | 1,516 | 1,534 | 13,100 | 767 |
| 2009-06-19 | 1,549 | 1,553 | 1,520 | 1,520 | 4,700 | 760 |
| 2009-06-18 | 1,583 | 1,583 | 1,548 | 1,557 | 1,100 | 778.50 |
| 2009-06-17 | 1,545 | 1,567 | 1,545 | 1,566 | 2,900 | 783 |
| 2009-06-16 | 1,577 | 1,577 | 1,500 | 1,549 | 11,600 | 774.50 |
| 2009-06-15 | 1,599 | 1,604 | 1,573 | 1,600 | 3,900 | 800 |
| 2009-06-12 | 1,590 | 1,604 | 1,590 | 1,599 | 9,900 | 799.50 |
| 2009-06-11 | 1,590 | 1,615 | 1,590 | 1,604 | 2,600 | 802 |
| 2009-06-10 | 1,563 | 1,616 | 1,563 | 1,615 | 3,900 | 807.50 |
| 2009-06-09 | 1,588 | 1,609 | 1,542 | 1,558 | 6,400 | 779 |
| 2009-06-08 | 1,629 | 1,629 | 1,590 | 1,617 | 6,300 | 808.50 |
| 2009-06-05 | 1,553 | 1,586 | 1,553 | 1,569 | 4,000 | 784.50 |
| 2009-06-04 | 1,531 | 1,588 | 1,531 | 1,565 | 4,900 | 782.50 |
| 2009-06-03 | 1,548 | 1,548 | 1,531 | 1,535 | 3,800 | 767.50 |
| 2009-06-02 | 1,530 | 1,530 | 1,504 | 1,528 | 6,100 | 764 |
| 2009-06-01 | 1,540 | 1,547 | 1,525 | 1,544 | 4,000 | 772 |
| 2009-05-29 | 1,520 | 1,520 | 1,504 | 1,510 | 3,300 | 755 |
| 2009-05-28 | 1,522 | 1,546 | 1,522 | 1,542 | 5,200 | 771 |
| 2009-05-27 | 1,551 | 1,551 | 1,518 | 1,521 | 3,400 | 760.50 |
| 2009-05-26 | 1,540 | 1,543 | 1,522 | 1,539 | 4,900 | 769.50 |
| 2009-05-25 | 1,538 | 1,547 | 1,511 | 1,537 | 4,000 | 768.50 |
| 2009-05-22 | 1,510 | 1,530 | 1,506 | 1,528 | 3,200 | 764 |
| 2009-05-21 | 1,558 | 1,558 | 1,510 | 1,541 | 6,500 | 770.50 |
| 2009-05-20 | 1,505 | 1,550 | 1,505 | 1,550 | 5,300 | 775 |
| 2009-05-19 | 1,534 | 1,534 | 1,494 | 1,524 | 4,100 | 762 |
| 2009-05-18 | 1,535 | 1,535 | 1,496 | 1,504 | 3,900 | 752 |
| 2009-05-15 | 1,560 | 1,582 | 1,544 | 1,564 | 5,800 | 782 |
| 2009-05-14 | 1,611 | 1,611 | 1,541 | 1,550 | 10,100 | 775 |
| 2009-05-13 | 1,635 | 1,650 | 1,607 | 1,650 | 2,100 | 825 |
| 2009-05-12 | 1,662 | 1,680 | 1,611 | 1,611 | 5,800 | 805.50 |
| 2009-05-11 | 1,681 | 1,681 | 1,662 | 1,662 | 1,100 | 831 |
| 2009-05-08 | 1,683 | 1,683 | 1,670 | 1,683 | 3,900 | 841.50 |
| 2009-05-07 | 1,607 | 1,700 | 1,607 | 1,653 | 10,400 | 826.50 |
| 2009-05-01 | 1,631 | 1,648 | 1,628 | 1,628 | 2,000 | 814 |
| 2009-04-30 | 1,619 | 1,630 | 1,589 | 1,630 | 3,100 | 815 |
| 2009-04-28 | 1,635 | 1,651 | 1,573 | 1,620 | 5,100 | 810 |
| 2009-04-27 | 1,640 | 1,640 | 1,588 | 1,638 | 3,800 | 819 |
| 2009-04-24 | 1,661 | 1,661 | 1,615 | 1,618 | 3,700 | 809 |
| 2009-04-23 | 1,613 | 1,661 | 1,550 | 1,661 | 7,700 | 830.50 |
| 2009-04-22 | 1,602 | 1,602 | 1,563 | 1,583 | 5,600 | 791.50 |
| 2009-04-21 | 1,663 | 1,663 | 1,533 | 1,602 | 4,700 | 801 |
| 2009-04-20 | 1,637 | 1,662 | 1,630 | 1,662 | 1,700 | 831 |
| 2009-04-17 | 1,661 | 1,661 | 1,631 | 1,637 | 1,600 | 818.50 |
| 2009-04-16 | 1,609 | 1,649 | 1,600 | 1,631 | 5,100 | 815.50 |
| 2009-04-15 | 1,609 | 1,629 | 1,600 | 1,629 | 3,600 | 814.50 |
| 2009-04-14 | 1,579 | 1,637 | 1,579 | 1,618 | 5,200 | 809 |
| 2009-04-13 | 1,627 | 1,627 | 1,520 | 1,605 | 3,600 | 802.50 |
| 2009-04-10 | 1,627 | 1,628 | 1,597 | 1,628 | 1,600 | 814 |
| 2009-04-09 | 1,608 | 1,627 | 1,580 | 1,627 | 2,500 | 813.50 |
| 2009-04-08 | 1,597 | 1,611 | 1,560 | 1,578 | 4,400 | 789 |
| 2009-04-07 | 1,668 | 1,668 | 1,598 | 1,627 | 5,500 | 813.50 |
| 2009-04-06 | 1,693 | 1,693 | 1,611 | 1,666 | 5,700 | 833 |
| 2009-04-03 | 1,699 | 1,704 | 1,672 | 1,686 | 3,300 | 843 |
| 2009-04-02 | 1,705 | 1,705 | 1,678 | 1,699 | 7,500 | 849.50 |
| 2009-04-01 | 1,622 | 1,705 | 1,622 | 1,704 | 6,100 | 852 |
| 2009-03-31 | 1,704 | 1,704 | 1,652 | 1,652 | 5,300 | 826 |
| 2009-03-30 | 1,670 | 1,700 | 1,600 | 1,683 | 6,700 | 841.50 |
| 2009-03-27 | 1,649 | 1,700 | 1,630 | 1,700 | 11,300 | 850 |
| 2009-03-26 | 1,717 | 1,717 | 1,601 | 1,629 | 10,100 | 814.50 |
| 2009-03-25 | 1,678 | 1,685 | 1,638 | 1,682 | 24,400 | 841 |
| 2009-03-24 | 1,591 | 1,611 | 1,571 | 1,597 | 10,800 | 798.50 |
| 2009-03-23 | 1,545 | 1,590 | 1,544 | 1,590 | 7,900 | 795 |
| 2009-03-19 | 1,500 | 1,516 | 1,488 | 1,515 | 7,600 | 757.50 |
| 2009-03-18 | 1,483 | 1,499 | 1,483 | 1,485 | 6,000 | 742.50 |
| 2009-03-17 | 1,471 | 1,495 | 1,471 | 1,482 | 5,600 | 741 |
| 2009-03-16 | 1,437 | 1,480 | 1,437 | 1,471 | 5,800 | 735.50 |
| 2009-03-13 | 1,380 | 1,434 | 1,380 | 1,417 | 18,600 | 708.50 |
| 2009-03-12 | 1,420 | 1,423 | 1,415 | 1,419 | 3,600 | 709.50 |
| 2009-03-11 | 1,423 | 1,423 | 1,385 | 1,416 | 4,600 | 708 |
| 2009-03-10 | 1,385 | 1,410 | 1,384 | 1,410 | 1,100 | 705 |
| 2009-03-09 | 1,446 | 1,450 | 1,385 | 1,385 | 7,600 | 692.50 |
| 2009-03-06 | 1,479 | 1,479 | 1,400 | 1,434 | 6,800 | 717 |
| 2009-03-05 | 1,486 | 1,486 | 1,449 | 1,479 | 9,400 | 739.50 |
| 2009-03-04 | 1,375 | 1,500 | 1,375 | 1,495 | 9,500 | 747.50 |
| 2009-03-03 | 1,433 | 1,460 | 1,430 | 1,435 | 2,100 | 717.50 |
| 2009-03-02 | 1,497 | 1,500 | 1,432 | 1,449 | 10,300 | 724.50 |
| 2009-02-27 | 1,430 | 1,462 | 1,429 | 1,450 | 8,300 | 725 |
| 2009-02-26 | 1,428 | 1,441 | 1,405 | 1,430 | 7,600 | 715 |
| 2009-02-25 | 1,425 | 1,425 | 1,404 | 1,425 | 5,100 | 712.50 |
| 2009-02-24 | 1,344 | 1,384 | 1,343 | 1,375 | 2,600 | 687.50 |
| 2009-02-23 | 1,356 | 1,388 | 1,340 | 1,364 | 3,400 | 682 |
| 2009-02-20 | 1,370 | 1,401 | 1,370 | 1,376 | 4,100 | 688 |
| 2009-02-19 | 1,409 | 1,409 | 1,366 | 1,370 | 5,400 | 685 |
| 2009-02-18 | 1,395 | 1,410 | 1,372 | 1,409 | 4,600 | 704.50 |
| 2009-02-17 | 1,422 | 1,422 | 1,410 | 1,410 | 1,200 | 705 |
| 2009-02-16 | 1,376 | 1,402 | 1,364 | 1,402 | 6,100 | 701 |
| 2009-02-13 | 1,313 | 1,353 | 1,305 | 1,317 | 5,400 | 658.50 |
| 2009-02-12 | 1,317 | 1,321 | 1,311 | 1,312 | 2,500 | 656 |
| 2009-02-10 | 1,360 | 1,362 | 1,332 | 1,337 | 2,900 | 668.50 |
| 2009-02-09 | 1,401 | 1,401 | 1,380 | 1,380 | 2,000 | 690 |
| 2009-02-06 | 1,420 | 1,435 | 1,420 | 1,422 | 2,200 | 711 |
| 2009-02-05 | 1,464 | 1,464 | 1,420 | 1,425 | 7,200 | 712.50 |
| 2009-02-04 | 1,440 | 1,457 | 1,410 | 1,448 | 4,700 | 724 |
| 2009-02-03 | 1,415 | 1,469 | 1,415 | 1,444 | 3,500 | 722 |
| 2009-02-02 | 1,402 | 1,443 | 1,381 | 1,435 | 5,200 | 717.50 |
| 2009-01-30 | 1,427 | 1,427 | 1,401 | 1,422 | 4,300 | 711 |
| 2009-01-29 | 1,470 | 1,470 | 1,428 | 1,429 | 10,600 | 714.50 |
| 2009-01-28 | 1,430 | 1,450 | 1,429 | 1,450 | 8,200 | 725 |
| 2009-01-27 | 1,350 | 1,444 | 1,337 | 1,438 | 9,600 | 719 |
| 2009-01-26 | 1,310 | 1,348 | 1,310 | 1,317 | 6,900 | 658.50 |
| 2009-01-23 | 1,255 | 1,291 | 1,255 | 1,291 | 5,900 | 645.50 |
| 2009-01-22 | 1,343 | 1,343 | 1,260 | 1,295 | 11,800 | 647.50 |
| 2009-01-21 | 1,329 | 1,368 | 1,324 | 1,324 | 6,300 | 662 |
| 2009-01-20 | 1,351 | 1,406 | 1,351 | 1,369 | 11,000 | 684.50 |
| 2009-01-19 | 1,380 | 1,435 | 1,371 | 1,371 | 2,800 | 685.50 |
| 2009-01-16 | 1,400 | 1,460 | 1,377 | 1,394 | 20,400 | 697 |
| 2009-01-15 | 1,341 | 1,397 | 1,320 | 1,383 | 15,500 | 691.50 |
| 2009-01-14 | 1,366 | 1,425 | 1,361 | 1,382 | 23,700 | 691 |
| 2009-01-13 | 1,450 | 1,451 | 1,424 | 1,424 | 43,200 | 712 |
| 2009-01-09 | 1,450 | 1,480 | 1,450 | 1,458 | 36,800 | 729 |
| 2009-01-08 | 1,450 | 1,460 | 1,440 | 1,451 | 48,800 | 725.50 |
| 2009-01-07 | 1,450 | 1,460 | 1,446 | 1,449 | 45,700 | 724.50 |
| 2009-01-06 | 1,451 | 1,480 | 1,448 | 1,450 | 40,300 | 725 |
| 2009-01-05 | 1,450 | 1,470 | 1,443 | 1,450 | 11,100 | 725 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株
