6787 (株)メイコー 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 | 2,345 | 2,385 | 2,325 | 2,355 | 29,800 | 2,355 |
| 2009-12-29 | 2,305 | 2,350 | 2,280 | 2,325 | 39,200 | 2,325 |
| 2009-12-28 | 2,375 | 2,395 | 2,320 | 2,330 | 35,300 | 2,330 |
| 2009-12-25 | 2,295 | 2,390 | 2,285 | 2,370 | 94,600 | 2,370 |
| 2009-12-24 | 2,240 | 2,300 | 2,230 | 2,280 | 100,600 | 2,280 |
| 2009-12-22 | 2,100 | 2,220 | 2,095 | 2,200 | 117,300 | 2,200 |
| 2009-12-21 | 2,065 | 2,105 | 2,065 | 2,095 | 30,500 | 2,095 |
| 2009-12-18 | 2,070 | 2,110 | 2,065 | 2,100 | 45,200 | 2,100 |
| 2009-12-17 | 2,065 | 2,085 | 2,055 | 2,070 | 19,400 | 2,070 |
| 2009-12-16 | 2,070 | 2,070 | 2,005 | 2,030 | 22,500 | 2,030 |
| 2009-12-15 | 2,020 | 2,070 | 1,995 | 2,070 | 38,500 | 2,070 |
| 2009-12-14 | 2,025 | 2,025 | 2,000 | 2,020 | 23,100 | 2,020 |
| 2009-12-11 | 1,955 | 1,990 | 1,955 | 1,981 | 27,400 | 1,981 |
| 2009-12-10 | 1,955 | 1,975 | 1,910 | 1,955 | 26,900 | 1,955 |
| 2009-12-09 | 1,969 | 1,970 | 1,950 | 1,957 | 17,700 | 1,957 |
| 2009-12-08 | 2,000 | 2,010 | 1,991 | 1,999 | 17,900 | 1,999 |
| 2009-12-07 | 2,040 | 2,040 | 1,975 | 2,000 | 32,200 | 2,000 |
| 2009-12-04 | 1,950 | 1,980 | 1,931 | 1,966 | 43,100 | 1,966 |
| 2009-12-03 | 1,895 | 1,947 | 1,895 | 1,939 | 35,200 | 1,939 |
| 2009-12-02 | 1,869 | 1,900 | 1,842 | 1,895 | 31,600 | 1,895 |
| 2009-12-01 | 1,817 | 1,845 | 1,793 | 1,842 | 11,400 | 1,842 |
| 2009-11-30 | 1,757 | 1,824 | 1,757 | 1,817 | 21,200 | 1,817 |
| 2009-11-27 | 1,801 | 1,812 | 1,781 | 1,787 | 21,200 | 1,787 |
| 2009-11-26 | 1,850 | 1,927 | 1,850 | 1,891 | 26,300 | 1,891 |
| 2009-11-25 | 1,805 | 1,875 | 1,805 | 1,875 | 34,000 | 1,875 |
| 2009-11-24 | 1,819 | 1,840 | 1,775 | 1,775 | 14,300 | 1,775 |
| 2009-11-20 | 1,775 | 1,850 | 1,756 | 1,849 | 35,600 | 1,849 |
| 2009-11-19 | 1,695 | 1,830 | 1,695 | 1,781 | 42,200 | 1,781 |
| 2009-11-18 | 1,720 | 1,784 | 1,684 | 1,710 | 76,400 | 1,710 |
| 2009-11-17 | 1,877 | 1,877 | 1,701 | 1,720 | 40,400 | 1,720 |
| 2009-11-16 | 1,915 | 1,915 | 1,860 | 1,875 | 23,000 | 1,875 |
| 2009-11-13 | 1,889 | 1,919 | 1,854 | 1,905 | 23,700 | 1,905 |
| 2009-11-12 | 1,920 | 1,950 | 1,867 | 1,867 | 60,400 | 1,867 |
| 2009-11-11 | 1,850 | 1,928 | 1,832 | 1,918 | 68,200 | 1,918 |
| 2009-11-10 | 1,921 | 1,947 | 1,860 | 1,860 | 21,700 | 1,860 |
| 2009-11-09 | 1,965 | 1,970 | 1,911 | 1,950 | 23,700 | 1,950 |
| 2009-11-06 | 1,890 | 2,020 | 1,866 | 1,965 | 108,300 | 1,965 |
| 2009-11-05 | 1,736 | 1,821 | 1,736 | 1,815 | 18,700 | 1,815 |
| 2009-11-04 | 1,731 | 1,769 | 1,731 | 1,750 | 12,200 | 1,750 |
| 2009-11-02 | 1,701 | 1,787 | 1,700 | 1,761 | 11,700 | 1,761 |
| 2009-10-30 | 1,777 | 1,797 | 1,702 | 1,797 | 22,500 | 1,797 |
| 2009-10-29 | 1,710 | 1,730 | 1,681 | 1,694 | 18,800 | 1,694 |
| 2009-10-28 | 1,746 | 1,790 | 1,745 | 1,760 | 15,100 | 1,760 |
| 2009-10-27 | 1,751 | 1,824 | 1,726 | 1,775 | 30,700 | 1,775 |
| 2009-10-26 | 1,801 | 1,840 | 1,759 | 1,770 | 37,200 | 1,770 |
| 2009-10-23 | 1,838 | 1,849 | 1,803 | 1,830 | 45,300 | 1,830 |
| 2009-10-22 | 1,800 | 1,838 | 1,786 | 1,833 | 47,700 | 1,833 |
| 2009-10-21 | 1,820 | 1,845 | 1,802 | 1,821 | 111,800 | 1,821 |
| 2009-10-20 | 1,792 | 1,800 | 1,774 | 1,790 | 17,600 | 1,790 |
| 2009-10-19 | 1,775 | 1,791 | 1,774 | 1,790 | 7,200 | 1,790 |
| 2009-10-16 | 1,801 | 1,807 | 1,785 | 1,800 | 20,300 | 1,800 |
| 2009-10-15 | 1,800 | 1,823 | 1,799 | 1,799 | 15,800 | 1,799 |
| 2009-10-14 | 1,815 | 1,816 | 1,785 | 1,790 | 10,600 | 1,790 |
| 2009-10-13 | 1,839 | 1,880 | 1,800 | 1,815 | 34,700 | 1,815 |
| 2009-10-09 | 1,815 | 1,821 | 1,800 | 1,800 | 12,300 | 1,800 |
| 2009-10-08 | 1,839 | 1,888 | 1,822 | 1,843 | 11,400 | 1,843 |
| 2009-10-07 | 1,829 | 1,899 | 1,783 | 1,899 | 19,100 | 1,899 |
| 2009-10-06 | 1,720 | 1,780 | 1,705 | 1,739 | 9,800 | 1,739 |
| 2009-10-05 | 1,690 | 1,705 | 1,651 | 1,671 | 21,900 | 1,671 |
| 2009-10-02 | 1,700 | 1,730 | 1,630 | 1,672 | 67,200 | 1,672 |
| 2009-10-01 | 1,850 | 1,877 | 1,802 | 1,850 | 6,500 | 1,850 |
| 2009-09-30 | 1,900 | 1,900 | 1,860 | 1,880 | 4,400 | 1,880 |
| 2009-09-29 | 1,940 | 1,970 | 1,856 | 1,890 | 9,500 | 1,890 |
| 2009-09-28 | 1,922 | 1,935 | 1,850 | 1,929 | 9,900 | 1,929 |
| 2009-09-25 | 2,005 | 2,050 | 1,935 | 2,000 | 36,700 | 2,000 |
| 2009-09-24 | 1,890 | 2,005 | 1,880 | 1,998 | 55,400 | 1,998 |
| 2009-09-18 | 1,806 | 1,840 | 1,770 | 1,800 | 28,100 | 1,800 |
| 2009-09-17 | 1,833 | 1,833 | 1,771 | 1,799 | 19,200 | 1,799 |
| 2009-09-16 | 1,740 | 1,800 | 1,740 | 1,785 | 30,000 | 1,785 |
| 2009-09-15 | 1,765 | 1,793 | 1,698 | 1,730 | 31,800 | 1,730 |
| 2009-09-14 | 1,845 | 1,859 | 1,792 | 1,795 | 14,300 | 1,795 |
| 2009-09-11 | 1,865 | 1,880 | 1,860 | 1,865 | 9,800 | 1,865 |
| 2009-09-10 | 1,842 | 1,880 | 1,842 | 1,865 | 18,700 | 1,865 |
| 2009-09-09 | 1,930 | 1,930 | 1,841 | 1,842 | 27,600 | 1,842 |
| 2009-09-08 | 1,845 | 1,900 | 1,825 | 1,900 | 30,900 | 1,900 |
| 2009-09-07 | 1,859 | 1,884 | 1,845 | 1,845 | 12,600 | 1,845 |
| 2009-09-04 | 1,875 | 1,883 | 1,851 | 1,856 | 19,800 | 1,856 |
| 2009-09-03 | 1,864 | 1,893 | 1,850 | 1,875 | 31,700 | 1,875 |
| 2009-09-02 | 1,881 | 1,930 | 1,881 | 1,890 | 32,900 | 1,890 |
| 2009-09-01 | 1,955 | 1,980 | 1,881 | 1,938 | 42,500 | 1,938 |
| 2009-08-31 | 1,985 | 1,999 | 1,962 | 1,994 | 13,800 | 1,994 |
| 2009-08-28 | 1,956 | 2,010 | 1,952 | 2,010 | 21,800 | 2,010 |
| 2009-08-27 | 1,990 | 2,025 | 1,984 | 1,986 | 17,300 | 1,986 |
| 2009-08-26 | 2,010 | 2,010 | 1,960 | 1,985 | 32,900 | 1,985 |
| 2009-08-25 | 1,925 | 2,015 | 1,900 | 2,010 | 62,500 | 2,010 |
| 2009-08-24 | 1,906 | 1,920 | 1,890 | 1,915 | 30,100 | 1,915 |
| 2009-08-21 | 1,926 | 1,940 | 1,871 | 1,876 | 36,400 | 1,876 |
| 2009-08-20 | 1,923 | 1,923 | 1,825 | 1,890 | 125,400 | 1,890 |
| 2009-08-19 | 2,005 | 2,020 | 1,950 | 1,953 | 40,600 | 1,953 |
| 2009-08-18 | 1,980 | 2,070 | 1,980 | 2,005 | 46,800 | 2,005 |
| 2009-08-17 | 2,105 | 2,105 | 2,025 | 2,060 | 35,600 | 2,060 |
| 2009-08-14 | 2,090 | 2,100 | 2,075 | 2,100 | 40,700 | 2,100 |
| 2009-08-13 | 2,125 | 2,140 | 2,070 | 2,085 | 50,700 | 2,085 |
| 2009-08-12 | 2,155 | 2,200 | 2,115 | 2,125 | 42,300 | 2,125 |
| 2009-08-11 | 2,135 | 2,190 | 2,135 | 2,155 | 32,700 | 2,155 |
| 2009-08-10 | 2,130 | 2,170 | 2,120 | 2,170 | 97,800 | 2,170 |
| 2009-08-07 | 2,250 | 2,275 | 2,220 | 2,250 | 57,500 | 2,250 |
| 2009-08-06 | 2,155 | 2,320 | 2,155 | 2,320 | 96,400 | 2,320 |
| 2009-08-05 | 2,230 | 2,230 | 2,150 | 2,150 | 40,500 | 2,150 |
| 2009-08-04 | 2,260 | 2,270 | 2,170 | 2,200 | 46,900 | 2,200 |
| 2009-08-03 | 2,135 | 2,255 | 2,135 | 2,220 | 54,200 | 2,220 |
| 2009-07-31 | 2,140 | 2,145 | 2,100 | 2,130 | 26,300 | 2,130 |
| 2009-07-30 | 2,150 | 2,170 | 2,120 | 2,135 | 14,400 | 2,135 |
| 2009-07-29 | 2,150 | 2,180 | 2,120 | 2,145 | 29,300 | 2,145 |
| 2009-07-28 | 2,105 | 2,150 | 2,105 | 2,130 | 30,100 | 2,130 |
| 2009-07-27 | 2,170 | 2,215 | 2,100 | 2,105 | 44,400 | 2,105 |
| 2009-07-24 | 2,220 | 2,255 | 2,140 | 2,165 | 63,600 | 2,165 |
| 2009-07-23 | 2,090 | 2,200 | 2,055 | 2,180 | 56,400 | 2,180 |
| 2009-07-22 | 2,220 | 2,220 | 2,060 | 2,095 | 79,400 | 2,095 |
| 2009-07-21 | 2,120 | 2,230 | 2,090 | 2,180 | 115,500 | 2,180 |
| 2009-07-17 | 1,925 | 2,145 | 1,905 | 2,040 | 187,900 | 2,040 |
| 2009-07-16 | 1,860 | 1,930 | 1,845 | 1,895 | 152,400 | 1,895 |
| 2009-07-15 | 1,830 | 1,859 | 1,791 | 1,830 | 70,100 | 1,830 |
| 2009-07-14 | 1,811 | 1,830 | 1,768 | 1,800 | 66,100 | 1,800 |
| 2009-07-13 | 1,698 | 1,875 | 1,680 | 1,751 | 248,700 | 1,751 |
| 2009-07-10 | 1,555 | 1,599 | 1,554 | 1,575 | 45,600 | 1,575 |
| 2009-07-09 | 1,674 | 1,694 | 1,600 | 1,600 | 75,300 | 1,600 |
| 2009-07-08 | 1,750 | 1,780 | 1,672 | 1,704 | 58,000 | 1,704 |
| 2009-07-07 | 1,906 | 1,906 | 1,790 | 1,800 | 38,700 | 1,800 |
| 2009-07-06 | 1,978 | 1,978 | 1,871 | 1,876 | 31,900 | 1,876 |
| 2009-07-03 | 1,887 | 1,900 | 1,850 | 1,888 | 39,800 | 1,888 |
| 2009-07-02 | 1,895 | 1,920 | 1,870 | 1,900 | 29,000 | 1,900 |
| 2009-07-01 | 1,880 | 1,920 | 1,861 | 1,865 | 30,900 | 1,865 |
| 2009-06-30 | 1,780 | 1,910 | 1,780 | 1,897 | 80,300 | 1,897 |
| 2009-06-29 | 1,691 | 1,770 | 1,680 | 1,761 | 64,700 | 1,761 |
| 2009-06-26 | 1,741 | 1,741 | 1,670 | 1,695 | 41,200 | 1,695 |
| 2009-06-25 | 1,710 | 1,770 | 1,661 | 1,720 | 67,900 | 1,720 |
| 2009-06-24 | 1,625 | 1,770 | 1,608 | 1,770 | 108,000 | 1,770 |
| 2009-06-23 | 1,593 | 1,639 | 1,593 | 1,625 | 33,500 | 1,625 |
| 2009-06-22 | 1,675 | 1,675 | 1,631 | 1,653 | 13,200 | 1,653 |
| 2009-06-19 | 1,645 | 1,679 | 1,609 | 1,660 | 37,900 | 1,660 |
| 2009-06-18 | 1,630 | 1,640 | 1,610 | 1,632 | 28,800 | 1,632 |
| 2009-06-17 | 1,600 | 1,625 | 1,595 | 1,623 | 29,300 | 1,623 |
| 2009-06-16 | 1,620 | 1,649 | 1,615 | 1,627 | 35,000 | 1,627 |
| 2009-06-15 | 1,661 | 1,695 | 1,631 | 1,674 | 28,100 | 1,674 |
| 2009-06-12 | 1,698 | 1,720 | 1,641 | 1,690 | 39,600 | 1,690 |
| 2009-06-11 | 1,580 | 1,690 | 1,572 | 1,690 | 69,700 | 1,690 |
| 2009-06-10 | 1,559 | 1,582 | 1,529 | 1,572 | 27,000 | 1,572 |
| 2009-06-09 | 1,567 | 1,584 | 1,511 | 1,513 | 48,900 | 1,513 |
| 2009-06-08 | 1,593 | 1,611 | 1,566 | 1,570 | 28,600 | 1,570 |
| 2009-06-05 | 1,583 | 1,605 | 1,562 | 1,563 | 43,600 | 1,563 |
| 2009-06-04 | 1,560 | 1,598 | 1,559 | 1,563 | 32,900 | 1,563 |
| 2009-06-03 | 1,594 | 1,595 | 1,572 | 1,590 | 48,500 | 1,590 |
| 2009-06-02 | 1,645 | 1,688 | 1,600 | 1,601 | 86,200 | 1,601 |
| 2009-06-01 | 1,610 | 1,638 | 1,587 | 1,604 | 36,000 | 1,604 |
| 2009-05-29 | 1,560 | 1,619 | 1,560 | 1,585 | 45,000 | 1,585 |
| 2009-05-28 | 1,495 | 1,564 | 1,490 | 1,548 | 53,500 | 1,548 |
| 2009-05-27 | 1,600 | 1,600 | 1,500 | 1,536 | 99,600 | 1,536 |
| 2009-05-26 | 1,620 | 1,620 | 1,580 | 1,590 | 73,300 | 1,590 |
| 2009-05-25 | 1,600 | 1,720 | 1,588 | 1,615 | 52,800 | 1,615 |
| 2009-05-22 | 1,480 | 1,579 | 1,461 | 1,578 | 97,400 | 1,578 |
| 2009-05-21 | 1,469 | 1,587 | 1,466 | 1,540 | 127,300 | 1,540 |
| 2009-05-20 | 1,371 | 1,459 | 1,363 | 1,456 | 70,200 | 1,456 |
| 2009-05-19 | 1,430 | 1,430 | 1,363 | 1,371 | 32,800 | 1,371 |
| 2009-05-18 | 1,350 | 1,415 | 1,306 | 1,390 | 50,000 | 1,390 |
| 2009-05-15 | 1,310 | 1,375 | 1,260 | 1,359 | 41,900 | 1,359 |
| 2009-05-14 | 1,302 | 1,322 | 1,276 | 1,280 | 29,700 | 1,280 |
| 2009-05-13 | 1,380 | 1,386 | 1,330 | 1,343 | 44,100 | 1,343 |
| 2009-05-12 | 1,400 | 1,409 | 1,386 | 1,387 | 52,700 | 1,387 |
| 2009-05-11 | 1,500 | 1,510 | 1,392 | 1,437 | 97,700 | 1,437 |
| 2009-05-08 | 1,400 | 1,501 | 1,392 | 1,481 | 103,600 | 1,481 |
| 2009-05-07 | 1,284 | 1,405 | 1,284 | 1,388 | 101,800 | 1,388 |
| 2009-05-01 | 1,274 | 1,274 | 1,220 | 1,244 | 42,000 | 1,244 |
| 2009-04-30 | 1,211 | 1,300 | 1,201 | 1,274 | 67,200 | 1,274 |
| 2009-04-28 | 1,290 | 1,290 | 1,110 | 1,210 | 180,800 | 1,210 |
| 2009-04-27 | 1,332 | 1,375 | 1,301 | 1,310 | 185,800 | 1,310 |
| 2009-04-24 | 1,192 | 1,252 | 1,161 | 1,252 | 156,800 | 1,252 |
| 2009-04-23 | 1,052 | 1,062 | 1,032 | 1,052 | 14,700 | 1,052 |
| 2009-04-22 | 1,092 | 1,100 | 1,050 | 1,052 | 23,200 | 1,052 |
| 2009-04-21 | 1,060 | 1,060 | 1,000 | 1,040 | 37,400 | 1,040 |
| 2009-04-20 | 1,150 | 1,150 | 1,054 | 1,120 | 28,700 | 1,120 |
| 2009-04-17 | 1,006 | 1,150 | 1,006 | 1,150 | 42,100 | 1,150 |
| 2009-04-16 | 1,000 | 1,043 | 970 | 1,002 | 27,800 | 1,002 |
| 2009-04-15 | 980 | 990 | 970 | 975 | 21,400 | 975 |
| 2009-04-14 | 981 | 995 | 977 | 985 | 21,900 | 985 |
| 2009-04-13 | 980 | 993 | 970 | 978 | 20,400 | 978 |
| 2009-04-10 | 1,010 | 1,010 | 963 | 1,004 | 23,600 | 1,004 |
| 2009-04-09 | 1,007 | 1,007 | 990 | 990 | 23,200 | 990 |
| 2009-04-08 | 993 | 1,027 | 986 | 1,020 | 22,100 | 1,020 |
| 2009-04-07 | 1,014 | 1,046 | 999 | 1,040 | 22,400 | 1,040 |
| 2009-04-06 | 1,023 | 1,026 | 993 | 1,020 | 38,300 | 1,020 |
| 2009-04-03 | 995 | 1,000 | 983 | 993 | 27,100 | 993 |
| 2009-04-02 | 973 | 994 | 954 | 988 | 19,600 | 988 |
| 2009-04-01 | 974 | 1,008 | 963 | 980 | 38,900 | 980 |
| 2009-03-31 | 895 | 974 | 895 | 958 | 26,100 | 958 |
| 2009-03-30 | 900 | 910 | 885 | 902 | 18,400 | 902 |
| 2009-03-27 | 916 | 950 | 916 | 920 | 24,600 | 920 |
| 2009-03-26 | 912 | 940 | 882 | 916 | 49,400 | 916 |
| 2009-03-25 | 989 | 989 | 952 | 952 | 81,800 | 952 |
| 2009-03-24 | 1,000 | 1,040 | 961 | 1,002 | 84,800 | 1,002 |
| 2009-03-23 | 869 | 989 | 867 | 989 | 91,900 | 989 |
| 2009-03-19 | 850 | 929 | 831 | 909 | 178,000 | 909 |
| 2009-03-18 | 800 | 830 | 788 | 830 | 106,900 | 830 |
| 2009-03-17 | 700 | 730 | 690 | 730 | 34,400 | 730 |
| 2009-03-16 | 700 | 715 | 694 | 699 | 20,100 | 699 |
| 2009-03-13 | 690 | 699 | 665 | 670 | 35,400 | 670 |
| 2009-03-12 | 648 | 690 | 643 | 670 | 55,900 | 670 |
| 2009-03-11 | 610 | 639 | 610 | 638 | 25,300 | 638 |
| 2009-03-10 | 592 | 605 | 591 | 602 | 12,100 | 602 |
| 2009-03-09 | 599 | 606 | 597 | 597 | 19,700 | 597 |
| 2009-03-06 | 630 | 631 | 595 | 598 | 31,100 | 598 |
| 2009-03-05 | 630 | 639 | 622 | 622 | 53,000 | 622 |
| 2009-03-04 | 615 | 639 | 600 | 625 | 36,400 | 625 |
| 2009-03-03 | 565 | 627 | 565 | 615 | 61,500 | 615 |
| 2009-03-02 | 595 | 604 | 590 | 595 | 26,800 | 595 |
| 2009-02-27 | 600 | 650 | 581 | 625 | 45,000 | 625 |
| 2009-02-26 | 565 | 610 | 565 | 610 | 45,500 | 610 |
| 2009-02-25 | 559 | 575 | 555 | 568 | 62,800 | 568 |
| 2009-02-24 | 527 | 547 | 524 | 539 | 75,900 | 539 |
| 2009-02-23 | 585 | 585 | 556 | 557 | 49,700 | 557 |
| 2009-02-20 | 625 | 630 | 598 | 613 | 62,000 | 613 |
| 2009-02-19 | 650 | 650 | 633 | 645 | 53,000 | 645 |
| 2009-02-18 | 675 | 675 | 627 | 640 | 67,000 | 640 |
| 2009-02-17 | 686 | 694 | 664 | 676 | 203,200 | 676 |
| 2009-02-16 | 737 | 750 | 696 | 735 | 487,700 | 735 |
| 2009-02-13 | 567 | 657 | 533 | 657 | 205,000 | 657 |
| 2009-02-12 | 552 | 557 | 530 | 557 | 199,800 | 557 |
| 2009-02-10 | 480 | 486 | 475 | 477 | 116,900 | 477 |
| 2009-02-09 | 475 | 487 | 474 | 477 | 99,900 | 477 |
| 2009-02-06 | 472 | 486 | 472 | 475 | 89,700 | 475 |
| 2009-02-05 | 476 | 483 | 469 | 471 | 177,700 | 471 |
| 2009-02-04 | 513 | 513 | 475 | 491 | 85,700 | 491 |
| 2009-02-03 | 552 | 552 | 517 | 523 | 61,400 | 523 |
| 2009-02-02 | 585 | 585 | 565 | 570 | 28,300 | 570 |
| 2009-01-30 | 630 | 630 | 600 | 602 | 27,500 | 602 |
| 2009-01-29 | 662 | 662 | 632 | 636 | 33,500 | 636 |
| 2009-01-28 | 658 | 660 | 657 | 659 | 27,300 | 659 |
| 2009-01-27 | 653 | 664 | 653 | 657 | 19,300 | 657 |
| 2009-01-26 | 690 | 690 | 650 | 662 | 21,600 | 662 |
| 2009-01-23 | 722 | 722 | 691 | 691 | 47,600 | 691 |
| 2009-01-22 | 774 | 774 | 721 | 736 | 27,500 | 736 |
| 2009-01-21 | 769 | 787 | 753 | 777 | 16,500 | 777 |
| 2009-01-20 | 780 | 780 | 764 | 770 | 11,100 | 770 |
| 2009-01-19 | 791 | 818 | 786 | 790 | 11,300 | 790 |
| 2009-01-16 | 817 | 820 | 792 | 795 | 8,700 | 795 |
| 2009-01-15 | 790 | 799 | 780 | 787 | 8,400 | 787 |
| 2009-01-14 | 802 | 810 | 791 | 800 | 14,300 | 800 |
| 2009-01-13 | 831 | 831 | 811 | 811 | 11,300 | 811 |
| 2009-01-09 | 837 | 844 | 836 | 838 | 6,800 | 838 |
| 2009-01-08 | 867 | 868 | 839 | 839 | 25,500 | 839 |
| 2009-01-07 | 884 | 907 | 883 | 886 | 23,600 | 886 |
| 2009-01-06 | 880 | 880 | 870 | 874 | 9,300 | 874 |
| 2009-01-05 | 880 | 880 | 862 | 875 | 3,900 | 875 |
分割・併合履歴 ： [2004-03-26]1株→2株
