6788 (株)日本トリム 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 | 1,871 | 1,890 | 1,863 | 1,879 | 1,450 | 939.50 |
| 2009-12-29 | 1,889 | 1,901 | 1,880 | 1,901 | 3,100 | 950.50 |
| 2009-12-28 | 1,889 | 1,890 | 1,874 | 1,889 | 1,950 | 944.50 |
| 2009-12-25 | 1,894 | 1,896 | 1,870 | 1,870 | 4,050 | 935 |
| 2009-12-24 | 1,900 | 1,900 | 1,878 | 1,882 | 1,700 | 941 |
| 2009-12-22 | 1,905 | 1,905 | 1,875 | 1,875 | 2,250 | 937.50 |
| 2009-12-21 | 1,900 | 1,905 | 1,893 | 1,899 | 1,950 | 949.50 |
| 2009-12-18 | 1,861 | 1,897 | 1,861 | 1,892 | 2,300 | 946 |
| 2009-12-17 | 1,889 | 1,900 | 1,865 | 1,890 | 2,600 | 945 |
| 2009-12-16 | 1,824 | 1,877 | 1,824 | 1,860 | 3,500 | 930 |
| 2009-12-15 | 1,828 | 1,850 | 1,828 | 1,836 | 5,250 | 918 |
| 2009-12-14 | 1,858 | 1,863 | 1,840 | 1,855 | 4,000 | 927.50 |
| 2009-12-11 | 1,862 | 1,898 | 1,842 | 1,844 | 6,550 | 922 |
| 2009-12-10 | 1,920 | 1,920 | 1,830 | 1,861 | 5,500 | 930.50 |
| 2009-12-09 | 1,888 | 1,888 | 1,870 | 1,871 | 3,250 | 935.50 |
| 2009-12-08 | 1,890 | 1,900 | 1,863 | 1,886 | 3,600 | 943 |
| 2009-12-07 | 1,886 | 1,955 | 1,867 | 1,879 | 10,100 | 939.50 |
| 2009-12-04 | 1,821 | 1,826 | 1,770 | 1,826 | 1,600 | 913 |
| 2009-12-03 | 1,734 | 1,820 | 1,734 | 1,820 | 3,550 | 910 |
| 2009-12-02 | 1,800 | 1,827 | 1,750 | 1,792 | 2,500 | 896 |
| 2009-12-01 | 1,732 | 1,802 | 1,731 | 1,802 | 4,150 | 901 |
| 2009-11-30 | 1,680 | 1,735 | 1,680 | 1,735 | 7,950 | 867.50 |
| 2009-11-27 | 1,694 | 1,700 | 1,620 | 1,699 | 4,600 | 849.50 |
| 2009-11-26 | 1,730 | 1,731 | 1,706 | 1,719 | 2,950 | 859.50 |
| 2009-11-25 | 1,736 | 1,736 | 1,698 | 1,731 | 3,400 | 865.50 |
| 2009-11-24 | 1,717 | 1,717 | 1,653 | 1,676 | 3,050 | 838 |
| 2009-11-20 | 1,661 | 1,718 | 1,661 | 1,718 | 6,400 | 859 |
| 2009-11-19 | 1,608 | 1,668 | 1,608 | 1,661 | 6,150 | 830.50 |
| 2009-11-18 | 1,700 | 1,700 | 1,660 | 1,668 | 3,100 | 834 |
| 2009-11-17 | 1,766 | 1,766 | 1,676 | 1,710 | 5,250 | 855 |
| 2009-11-16 | 1,764 | 1,780 | 1,764 | 1,766 | 1,200 | 883 |
| 2009-11-13 | 1,770 | 1,781 | 1,770 | 1,778 | 1,600 | 889 |
| 2009-11-12 | 1,802 | 1,807 | 1,762 | 1,784 | 4,700 | 892 |
| 2009-11-11 | 1,845 | 1,845 | 1,822 | 1,822 | 2,450 | 911 |
| 2009-11-10 | 1,855 | 1,855 | 1,822 | 1,844 | 4,100 | 922 |
| 2009-11-09 | 1,875 | 1,875 | 1,850 | 1,863 | 1,500 | 931.50 |
| 2009-11-06 | 1,890 | 1,890 | 1,843 | 1,845 | 4,050 | 922.50 |
| 2009-11-05 | 1,859 | 1,870 | 1,846 | 1,870 | 1,900 | 935 |
| 2009-11-04 | 1,843 | 1,860 | 1,843 | 1,860 | 800 | 930 |
| 2009-11-02 | 1,856 | 1,856 | 1,832 | 1,851 | 2,000 | 925.50 |
| 2009-10-30 | 1,854 | 1,870 | 1,848 | 1,857 | 6,100 | 928.50 |
| 2009-10-29 | 1,838 | 1,853 | 1,811 | 1,848 | 9,600 | 924 |
| 2009-10-28 | 1,812 | 1,845 | 1,804 | 1,845 | 3,750 | 922.50 |
| 2009-10-27 | 1,843 | 1,843 | 1,801 | 1,812 | 3,350 | 906 |
| 2009-10-26 | 1,803 | 1,848 | 1,803 | 1,845 | 3,150 | 922.50 |
| 2009-10-23 | 1,837 | 1,837 | 1,802 | 1,807 | 2,300 | 903.50 |
| 2009-10-22 | 1,821 | 1,825 | 1,800 | 1,825 | 2,250 | 912.50 |
| 2009-10-21 | 1,808 | 1,831 | 1,808 | 1,822 | 2,400 | 911 |
| 2009-10-20 | 1,829 | 1,830 | 1,817 | 1,828 | 1,750 | 914 |
| 2009-10-19 | 1,808 | 1,827 | 1,806 | 1,817 | 1,200 | 908.50 |
| 2009-10-16 | 1,813 | 1,832 | 1,810 | 1,815 | 1,150 | 907.50 |
| 2009-10-15 | 1,820 | 1,835 | 1,820 | 1,832 | 3,950 | 916 |
| 2009-10-14 | 1,809 | 1,815 | 1,802 | 1,814 | 2,700 | 907 |
| 2009-10-13 | 1,804 | 1,820 | 1,781 | 1,809 | 3,700 | 904.50 |
| 2009-10-09 | 1,782 | 1,814 | 1,782 | 1,804 | 1,250 | 902 |
| 2009-10-08 | 1,818 | 1,820 | 1,783 | 1,809 | 1,600 | 904.50 |
| 2009-10-07 | 1,801 | 1,817 | 1,774 | 1,817 | 3,700 | 908.50 |
| 2009-10-06 | 1,790 | 1,800 | 1,776 | 1,800 | 4,250 | 900 |
| 2009-10-05 | 1,800 | 1,820 | 1,783 | 1,820 | 4,000 | 910 |
| 2009-10-02 | 1,800 | 1,811 | 1,781 | 1,811 | 2,550 | 905.50 |
| 2009-10-01 | 1,830 | 1,836 | 1,800 | 1,836 | 2,050 | 918 |
| 2009-09-30 | 1,823 | 1,838 | 1,823 | 1,830 | 2,100 | 915 |
| 2009-09-29 | 1,834 | 1,838 | 1,825 | 1,838 | 2,750 | 919 |
| 2009-09-28 | 1,831 | 1,836 | 1,816 | 1,834 | 2,700 | 917 |
| 2009-09-25 | 1,830 | 1,837 | 1,813 | 1,832 | 4,300 | 916 |
| 2009-09-24 | 1,815 | 1,828 | 1,800 | 1,828 | 5,700 | 914 |
| 2009-09-18 | 1,783 | 1,795 | 1,767 | 1,795 | 3,050 | 897.50 |
| 2009-09-17 | 1,799 | 1,799 | 1,767 | 1,788 | 2,650 | 894 |
| 2009-09-16 | 1,796 | 1,804 | 1,796 | 1,800 | 2,850 | 900 |
| 2009-09-15 | 1,789 | 1,794 | 1,771 | 1,794 | 3,200 | 897 |
| 2009-09-14 | 1,778 | 1,778 | 1,750 | 1,761 | 6,450 | 880.50 |
| 2009-09-11 | 1,807 | 1,807 | 1,766 | 1,766 | 13,050 | 883 |
| 2009-09-10 | 1,802 | 1,828 | 1,802 | 1,807 | 8,200 | 903.50 |
| 2009-09-09 | 1,819 | 1,834 | 1,802 | 1,802 | 3,350 | 901 |
| 2009-09-08 | 1,820 | 1,834 | 1,816 | 1,818 | 3,700 | 909 |
| 2009-09-07 | 1,892 | 1,892 | 1,813 | 1,820 | 12,800 | 910 |
| 2009-09-04 | 1,818 | 1,845 | 1,802 | 1,802 | 9,300 | 901 |
| 2009-09-03 | 1,827 | 1,839 | 1,820 | 1,825 | 9,050 | 912.50 |
| 2009-09-02 | 1,828 | 1,854 | 1,802 | 1,827 | 5,250 | 913.50 |
| 2009-09-01 | 1,850 | 1,865 | 1,834 | 1,838 | 12,700 | 919 |
| 2009-08-31 | 1,851 | 1,869 | 1,843 | 1,869 | 5,250 | 934.50 |
| 2009-08-28 | 1,848 | 1,857 | 1,848 | 1,849 | 2,750 | 924.50 |
| 2009-08-27 | 1,848 | 1,853 | 1,846 | 1,848 | 6,000 | 924 |
| 2009-08-26 | 1,864 | 1,864 | 1,846 | 1,846 | 3,500 | 923 |
| 2009-08-25 | 1,854 | 1,856 | 1,842 | 1,842 | 5,550 | 921 |
| 2009-08-24 | 1,846 | 1,860 | 1,837 | 1,852 | 5,750 | 926 |
| 2009-08-21 | 1,850 | 1,850 | 1,832 | 1,835 | 3,100 | 917.50 |
| 2009-08-20 | 1,861 | 1,865 | 1,845 | 1,852 | 10,300 | 926 |
| 2009-08-19 | 1,850 | 1,855 | 1,836 | 1,841 | 4,850 | 920.50 |
| 2009-08-18 | 1,864 | 1,864 | 1,844 | 1,850 | 5,200 | 925 |
| 2009-08-17 | 1,846 | 1,853 | 1,831 | 1,853 | 3,950 | 926.50 |
| 2009-08-14 | 1,850 | 1,854 | 1,840 | 1,844 | 3,350 | 922 |
| 2009-08-13 | 1,857 | 1,865 | 1,845 | 1,856 | 5,800 | 928 |
| 2009-08-12 | 1,875 | 1,875 | 1,850 | 1,859 | 9,400 | 929.50 |
| 2009-08-11 | 1,870 | 1,872 | 1,860 | 1,866 | 4,700 | 933 |
| 2009-08-10 | 1,831 | 1,835 | 1,830 | 1,833 | 2,050 | 916.50 |
| 2009-08-07 | 1,845 | 1,845 | 1,800 | 1,824 | 9,650 | 912 |
| 2009-08-06 | 1,857 | 1,857 | 1,843 | 1,851 | 8,150 | 925.50 |
| 2009-08-05 | 1,858 | 1,864 | 1,857 | 1,857 | 1,750 | 928.50 |
| 2009-08-04 | 1,867 | 1,870 | 1,850 | 1,856 | 5,050 | 928 |
| 2009-08-03 | 1,875 | 1,875 | 1,846 | 1,865 | 7,150 | 932.50 |
| 2009-07-31 | 1,883 | 1,889 | 1,855 | 1,865 | 2,350 | 932.50 |
| 2009-07-30 | 1,855 | 1,865 | 1,853 | 1,854 | 6,950 | 927 |
| 2009-07-29 | 1,871 | 1,871 | 1,858 | 1,860 | 4,300 | 930 |
| 2009-07-28 | 1,900 | 1,900 | 1,865 | 1,869 | 3,150 | 934.50 |
| 2009-07-27 | 1,877 | 1,895 | 1,877 | 1,890 | 3,300 | 945 |
| 2009-07-24 | 1,879 | 1,930 | 1,870 | 1,875 | 5,450 | 937.50 |
| 2009-07-23 | 1,885 | 1,885 | 1,860 | 1,873 | 3,550 | 936.50 |
| 2009-07-22 | 1,874 | 1,895 | 1,874 | 1,885 | 4,650 | 942.50 |
| 2009-07-21 | 1,860 | 1,898 | 1,850 | 1,874 | 5,750 | 937 |
| 2009-07-17 | 1,870 | 1,890 | 1,865 | 1,865 | 2,850 | 932.50 |
| 2009-07-16 | 1,910 | 1,910 | 1,881 | 1,881 | 650 | 940.50 |
| 2009-07-15 | 1,896 | 1,896 | 1,880 | 1,880 | 2,700 | 940 |
| 2009-07-14 | 1,940 | 1,940 | 1,883 | 1,900 | 7,000 | 950 |
| 2009-07-13 | 1,913 | 1,920 | 1,900 | 1,900 | 4,550 | 950 |
| 2009-07-10 | 1,900 | 1,924 | 1,894 | 1,913 | 9,050 | 956.50 |
| 2009-07-09 | 1,899 | 1,910 | 1,899 | 1,901 | 10,650 | 950.50 |
| 2009-07-08 | 1,922 | 1,922 | 1,889 | 1,889 | 5,100 | 944.50 |
| 2009-07-07 | 1,915 | 1,930 | 1,913 | 1,922 | 4,650 | 961 |
| 2009-07-06 | 1,940 | 1,940 | 1,901 | 1,913 | 2,600 | 956.50 |
| 2009-07-03 | 1,918 | 1,940 | 1,917 | 1,940 | 5,950 | 970 |
| 2009-07-02 | 1,939 | 1,945 | 1,917 | 1,917 | 5,450 | 958.50 |
| 2009-07-01 | 1,914 | 1,940 | 1,913 | 1,920 | 3,500 | 960 |
| 2009-06-30 | 1,913 | 1,934 | 1,902 | 1,921 | 3,800 | 960.50 |
| 2009-06-29 | 1,900 | 1,919 | 1,890 | 1,912 | 3,750 | 956 |
| 2009-06-26 | 1,915 | 1,922 | 1,900 | 1,919 | 6,850 | 959.50 |
| 2009-06-25 | 1,918 | 1,920 | 1,900 | 1,920 | 8,150 | 960 |
| 2009-06-24 | 1,908 | 1,908 | 1,881 | 1,889 | 3,600 | 944.50 |
| 2009-06-23 | 1,882 | 1,890 | 1,866 | 1,878 | 2,200 | 939 |
| 2009-06-22 | 1,917 | 1,917 | 1,881 | 1,881 | 1,900 | 940.50 |
| 2009-06-19 | 1,878 | 1,900 | 1,877 | 1,888 | 2,700 | 944 |
| 2009-06-18 | 1,915 | 1,915 | 1,876 | 1,877 | 1,850 | 938.50 |
| 2009-06-17 | 1,878 | 1,900 | 1,870 | 1,895 | 1,700 | 947.50 |
| 2009-06-16 | 1,900 | 1,930 | 1,870 | 1,877 | 4,750 | 938.50 |
| 2009-06-15 | 1,906 | 1,906 | 1,887 | 1,900 | 3,800 | 950 |
| 2009-06-12 | 1,900 | 1,915 | 1,900 | 1,903 | 5,450 | 951.50 |
| 2009-06-11 | 1,922 | 1,948 | 1,910 | 1,911 | 2,250 | 955.50 |
| 2009-06-10 | 1,950 | 1,950 | 1,910 | 1,932 | 3,500 | 966 |
| 2009-06-09 | 1,960 | 1,960 | 1,920 | 1,932 | 3,500 | 966 |
| 2009-06-08 | 1,948 | 1,968 | 1,928 | 1,930 | 5,850 | 965 |
| 2009-06-05 | 1,960 | 1,960 | 1,939 | 1,948 | 1,850 | 974 |
| 2009-06-04 | 1,917 | 1,950 | 1,907 | 1,939 | 4,650 | 969.50 |
| 2009-06-03 | 1,910 | 1,920 | 1,870 | 1,918 | 6,650 | 959 |
| 2009-06-02 | 1,929 | 1,929 | 1,916 | 1,918 | 2,850 | 959 |
| 2009-06-01 | 1,898 | 1,910 | 1,896 | 1,899 | 800 | 949.50 |
| 2009-05-29 | 1,904 | 1,910 | 1,898 | 1,898 | 2,400 | 949 |
| 2009-05-28 | 1,868 | 1,919 | 1,868 | 1,905 | 3,750 | 952.50 |
| 2009-05-27 | 1,969 | 1,969 | 1,880 | 1,928 | 2,500 | 964 |
| 2009-05-26 | 1,951 | 1,951 | 1,925 | 1,940 | 4,400 | 970 |
| 2009-05-25 | 1,960 | 1,960 | 1,920 | 1,921 | 3,750 | 960.50 |
| 2009-05-22 | 1,928 | 1,928 | 1,890 | 1,900 | 3,250 | 950 |
| 2009-05-21 | 1,900 | 1,910 | 1,863 | 1,899 | 2,650 | 949.50 |
| 2009-05-20 | 1,874 | 1,900 | 1,874 | 1,900 | 1,750 | 950 |
| 2009-05-19 | 1,890 | 1,904 | 1,890 | 1,904 | 2,500 | 952 |
| 2009-05-18 | 1,925 | 1,925 | 1,890 | 1,890 | 3,300 | 945 |
| 2009-05-15 | 1,910 | 1,951 | 1,886 | 1,925 | 11,650 | 962.50 |
| 2009-05-14 | 1,903 | 1,903 | 1,881 | 1,885 | 2,100 | 942.50 |
| 2009-05-13 | 1,901 | 1,950 | 1,899 | 1,945 | 7,000 | 972.50 |
| 2009-05-12 | 1,947 | 1,947 | 1,866 | 1,871 | 4,500 | 935.50 |
| 2009-05-11 | 1,900 | 1,917 | 1,899 | 1,917 | 1,950 | 958.50 |
| 2009-05-08 | 1,935 | 1,935 | 1,900 | 1,911 | 3,300 | 955.50 |
| 2009-05-07 | 1,961 | 1,961 | 1,862 | 1,925 | 3,050 | 962.50 |
| 2009-05-01 | 1,910 | 1,910 | 1,886 | 1,901 | 1,500 | 950.50 |
| 2009-04-30 | 1,890 | 1,900 | 1,843 | 1,891 | 3,350 | 945.50 |
| 2009-04-28 | 1,920 | 1,921 | 1,859 | 1,860 | 2,550 | 930 |
| 2009-04-27 | 1,923 | 1,926 | 1,880 | 1,891 | 2,450 | 945.50 |
| 2009-04-24 | 1,950 | 1,950 | 1,865 | 1,893 | 2,000 | 946.50 |
| 2009-04-23 | 1,866 | 1,934 | 1,862 | 1,930 | 1,600 | 965 |
| 2009-04-22 | 1,909 | 1,909 | 1,862 | 1,866 | 3,000 | 933 |
| 2009-04-21 | 1,909 | 1,950 | 1,900 | 1,920 | 3,000 | 960 |
| 2009-04-20 | 1,988 | 1,990 | 1,851 | 1,917 | 1,250 | 958.50 |
| 2009-04-17 | 1,950 | 1,960 | 1,950 | 1,959 | 19,150 | 979.50 |
| 2009-04-16 | 1,950 | 1,952 | 1,920 | 1,949 | 5,650 | 974.50 |
| 2009-04-15 | 1,950 | 1,950 | 1,901 | 1,950 | 2,100 | 975 |
| 2009-04-14 | 1,918 | 1,950 | 1,918 | 1,929 | 1,700 | 964.50 |
| 2009-04-13 | 1,915 | 1,950 | 1,915 | 1,935 | 900 | 967.50 |
| 2009-04-10 | 1,908 | 1,950 | 1,901 | 1,949 | 1,100 | 974.50 |
| 2009-04-09 | 1,912 | 1,950 | 1,912 | 1,938 | 850 | 969 |
| 2009-04-08 | 1,950 | 1,980 | 1,921 | 1,928 | 1,550 | 964 |
| 2009-04-07 | 1,990 | 1,990 | 1,932 | 1,932 | 1,650 | 966 |
| 2009-04-06 | 1,990 | 1,990 | 1,970 | 1,990 | 3,050 | 995 |
| 2009-04-03 | 1,986 | 1,986 | 1,904 | 1,904 | 2,650 | 952 |
| 2009-04-02 | 1,936 | 1,950 | 1,852 | 1,926 | 2,550 | 963 |
| 2009-04-01 | 1,903 | 1,936 | 1,903 | 1,936 | 2,450 | 968 |
| 2009-03-31 | 1,905 | 1,917 | 1,877 | 1,917 | 1,300 | 958.50 |
| 2009-03-30 | 1,967 | 2,000 | 1,965 | 1,965 | 1,850 | 982.50 |
| 2009-03-27 | 1,900 | 1,985 | 1,879 | 1,938 | 1,400 | 969 |
| 2009-03-26 | 1,805 | 1,881 | 1,805 | 1,860 | 1,500 | 930 |
| 2009-03-25 | 1,850 | 1,857 | 1,848 | 1,855 | 4,200 | 927.50 |
| 2009-03-24 | 1,850 | 1,859 | 1,843 | 1,849 | 5,300 | 924.50 |
| 2009-03-23 | 1,836 | 1,896 | 1,836 | 1,879 | 2,200 | 939.50 |
| 2009-03-19 | 1,878 | 1,878 | 1,788 | 1,835 | 1,500 | 917.50 |
| 2009-03-18 | 1,786 | 1,803 | 1,745 | 1,801 | 1,650 | 900.50 |
| 2009-03-17 | 1,732 | 1,777 | 1,730 | 1,775 | 2,300 | 887.50 |
| 2009-03-16 | 1,731 | 1,760 | 1,720 | 1,739 | 2,350 | 869.50 |
| 2009-03-13 | 1,658 | 1,734 | 1,658 | 1,720 | 10,000 | 860 |
| 2009-03-12 | 1,801 | 1,814 | 1,792 | 1,792 | 2,850 | 896 |
| 2009-03-11 | 1,879 | 1,900 | 1,801 | 1,841 | 2,300 | 920.50 |
| 2009-03-10 | 1,901 | 1,901 | 1,820 | 1,851 | 2,550 | 925.50 |
| 2009-03-09 | 1,915 | 1,962 | 1,915 | 1,959 | 1,800 | 979.50 |
| 2009-03-06 | 1,975 | 2,000 | 1,975 | 1,975 | 2,750 | 987.50 |
| 2009-03-05 | 2,000 | 2,020 | 1,992 | 2,000 | 8,100 | 1,000 |
| 2009-03-04 | 1,960 | 2,000 | 1,960 | 1,999 | 900 | 999.50 |
| 2009-03-03 | 1,970 | 1,976 | 1,970 | 1,976 | 1,050 | 988 |
| 2009-03-02 | 1,995 | 1,995 | 1,970 | 1,976 | 2,150 | 988 |
| 2009-02-27 | 1,999 | 2,000 | 1,970 | 2,000 | 2,250 | 1,000 |
| 2009-02-26 | 1,988 | 1,999 | 1,987 | 1,990 | 1,900 | 995 |
| 2009-02-25 | 2,000 | 2,000 | 1,946 | 1,988 | 3,100 | 994 |
| 2009-02-24 | 1,959 | 1,999 | 1,959 | 1,997 | 1,400 | 998.50 |
| 2009-02-23 | 1,920 | 1,970 | 1,911 | 1,970 | 1,700 | 985 |
| 2009-02-20 | 2,000 | 2,000 | 1,955 | 1,958 | 1,550 | 979 |
| 2009-02-19 | 1,972 | 1,988 | 1,960 | 1,988 | 700 | 994 |
| 2009-02-18 | 1,910 | 1,999 | 1,910 | 1,972 | 1,700 | 986 |
| 2009-02-17 | 2,005 | 2,005 | 1,970 | 1,988 | 1,750 | 994 |
| 2009-02-16 | 1,978 | 2,015 | 1,949 | 2,005 | 3,250 | 1,002.50 |
| 2009-02-13 | 1,914 | 1,962 | 1,914 | 1,933 | 1,950 | 966.50 |
| 2009-02-12 | 1,920 | 1,922 | 1,910 | 1,914 | 1,250 | 957 |
| 2009-02-10 | 1,980 | 1,980 | 1,900 | 1,941 | 1,550 | 970.50 |
| 2009-02-09 | 1,975 | 2,000 | 1,972 | 1,976 | 700 | 988 |
| 2009-02-06 | 1,935 | 1,999 | 1,935 | 1,976 | 650 | 988 |
| 2009-02-05 | 2,020 | 2,020 | 1,995 | 2,005 | 2,150 | 1,002.50 |
| 2009-02-04 | 1,990 | 2,020 | 1,961 | 2,010 | 1,550 | 1,005 |
| 2009-02-03 | 1,939 | 2,000 | 1,939 | 1,991 | 1,550 | 995.50 |
| 2009-02-02 | 1,938 | 1,967 | 1,937 | 1,959 | 1,600 | 979.50 |
| 2009-01-30 | 1,977 | 1,977 | 1,950 | 1,968 | 1,850 | 984 |
| 2009-01-29 | 1,999 | 2,010 | 1,972 | 2,000 | 3,400 | 1,000 |
| 2009-01-28 | 1,983 | 1,986 | 1,935 | 1,972 | 1,300 | 986 |
| 2009-01-27 | 1,997 | 1,999 | 1,965 | 1,985 | 2,650 | 992.50 |
| 2009-01-26 | 1,899 | 1,950 | 1,899 | 1,937 | 1,800 | 968.50 |
| 2009-01-23 | 1,928 | 1,928 | 1,870 | 1,909 | 3,050 | 954.50 |
| 2009-01-22 | 1,934 | 1,934 | 1,871 | 1,899 | 900 | 949.50 |
| 2009-01-21 | 1,870 | 1,907 | 1,870 | 1,888 | 4,400 | 944 |
| 2009-01-20 | 1,874 | 1,910 | 1,874 | 1,895 | 2,900 | 947.50 |
| 2009-01-19 | 1,975 | 1,993 | 1,920 | 1,934 | 2,500 | 967 |
| 2009-01-16 | 1,967 | 2,000 | 1,963 | 1,975 | 2,800 | 987.50 |
| 2009-01-15 | 2,025 | 2,025 | 1,995 | 1,997 | 3,100 | 998.50 |
| 2009-01-14 | 2,000 | 2,040 | 2,000 | 2,040 | 1,050 | 1,020 |
| 2009-01-13 | 2,100 | 2,105 | 2,000 | 2,015 | 4,900 | 1,007.50 |
| 2009-01-09 | 2,120 | 2,120 | 2,100 | 2,110 | 2,650 | 1,055 |
| 2009-01-08 | 2,150 | 2,150 | 2,130 | 2,135 | 3,400 | 1,067.50 |
| 2009-01-07 | 2,180 | 2,190 | 2,155 | 2,185 | 2,450 | 1,092.50 |
| 2009-01-06 | 2,185 | 2,185 | 2,155 | 2,175 | 1,550 | 1,087.50 |
| 2009-01-05 | 2,200 | 2,200 | 2,165 | 2,170 | 600 | 1,085 |
分割・併合履歴 ： [2013-09-26]1株→2株
