7220 武蔵精密工業(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 | 2,235 | 2,235 | 2,140 | 2,150 | 82,700 | 1,075 |
| 2009-12-29 | 2,175 | 2,250 | 2,155 | 2,235 | 110,900 | 1,117.50 |
| 2009-12-28 | 2,085 | 2,150 | 2,060 | 2,130 | 42,700 | 1,065 |
| 2009-12-25 | 2,095 | 2,100 | 2,065 | 2,070 | 34,700 | 1,035 |
| 2009-12-24 | 2,150 | 2,150 | 2,095 | 2,125 | 87,700 | 1,062.50 |
| 2009-12-22 | 2,050 | 2,090 | 2,045 | 2,075 | 88,500 | 1,037.50 |
| 2009-12-21 | 1,997 | 2,055 | 1,966 | 2,030 | 124,300 | 1,015 |
| 2009-12-18 | 1,940 | 1,949 | 1,921 | 1,937 | 45,500 | 968.50 |
| 2009-12-17 | 1,950 | 1,958 | 1,929 | 1,940 | 83,900 | 970 |
| 2009-12-16 | 1,974 | 2,000 | 1,920 | 1,930 | 127,300 | 965 |
| 2009-12-15 | 1,989 | 1,998 | 1,965 | 1,992 | 47,300 | 996 |
| 2009-12-14 | 2,020 | 2,020 | 1,968 | 2,010 | 85,800 | 1,005 |
| 2009-12-11 | 1,921 | 1,971 | 1,867 | 1,965 | 98,900 | 982.50 |
| 2009-12-10 | 1,900 | 1,918 | 1,854 | 1,884 | 62,900 | 942 |
| 2009-12-09 | 1,931 | 1,941 | 1,910 | 1,914 | 62,900 | 957 |
| 2009-12-08 | 1,955 | 1,983 | 1,938 | 1,961 | 64,400 | 980.50 |
| 2009-12-07 | 1,998 | 2,065 | 1,997 | 2,010 | 114,000 | 1,005 |
| 2009-12-04 | 1,965 | 1,994 | 1,920 | 1,990 | 80,700 | 995 |
| 2009-12-03 | 1,925 | 1,994 | 1,922 | 1,994 | 82,400 | 997 |
| 2009-12-02 | 1,879 | 1,915 | 1,828 | 1,914 | 144,700 | 957 |
| 2009-12-01 | 1,795 | 1,878 | 1,773 | 1,878 | 71,600 | 939 |
| 2009-11-30 | 1,780 | 1,831 | 1,769 | 1,796 | 123,200 | 898 |
| 2009-11-27 | 1,742 | 1,772 | 1,735 | 1,750 | 86,000 | 875 |
| 2009-11-26 | 1,800 | 1,841 | 1,782 | 1,792 | 76,600 | 896 |
| 2009-11-25 | 1,776 | 1,843 | 1,776 | 1,835 | 65,500 | 917.50 |
| 2009-11-24 | 1,816 | 1,864 | 1,790 | 1,806 | 129,300 | 903 |
| 2009-11-20 | 1,788 | 1,819 | 1,751 | 1,790 | 199,100 | 895 |
| 2009-11-19 | 1,873 | 1,885 | 1,813 | 1,843 | 154,400 | 921.50 |
| 2009-11-18 | 1,986 | 1,986 | 1,861 | 1,891 | 171,400 | 945.50 |
| 2009-11-17 | 1,962 | 1,996 | 1,932 | 1,977 | 171,200 | 988.50 |
| 2009-11-16 | 1,933 | 1,995 | 1,904 | 1,962 | 193,700 | 981 |
| 2009-11-13 | 1,900 | 1,921 | 1,880 | 1,907 | 192,400 | 953.50 |
| 2009-11-12 | 1,930 | 1,949 | 1,862 | 1,868 | 174,500 | 934 |
| 2009-11-11 | 1,935 | 1,960 | 1,921 | 1,924 | 150,700 | 962 |
| 2009-11-10 | 1,965 | 2,005 | 1,949 | 1,949 | 133,500 | 974.50 |
| 2009-11-09 | 1,938 | 1,989 | 1,915 | 1,953 | 167,200 | 976.50 |
| 2009-11-06 | 1,948 | 1,948 | 1,908 | 1,917 | 197,600 | 958.50 |
| 2009-11-05 | 1,916 | 1,923 | 1,876 | 1,904 | 223,700 | 952 |
| 2009-11-04 | 1,856 | 1,900 | 1,832 | 1,886 | 118,700 | 943 |
| 2009-11-02 | 1,850 | 1,900 | 1,824 | 1,886 | 163,700 | 943 |
| 2009-10-30 | 1,840 | 1,934 | 1,840 | 1,910 | 205,000 | 955 |
| 2009-10-29 | 1,800 | 1,816 | 1,753 | 1,816 | 124,900 | 908 |
| 2009-10-28 | 1,869 | 1,925 | 1,843 | 1,864 | 276,100 | 932 |
| 2009-10-27 | 1,865 | 1,885 | 1,812 | 1,839 | 156,900 | 919.50 |
| 2009-10-26 | 1,831 | 1,896 | 1,825 | 1,895 | 140,100 | 947.50 |
| 2009-10-23 | 1,902 | 1,928 | 1,835 | 1,845 | 126,300 | 922.50 |
| 2009-10-22 | 1,846 | 1,875 | 1,791 | 1,875 | 198,400 | 937.50 |
| 2009-10-21 | 1,829 | 1,900 | 1,804 | 1,879 | 173,900 | 939.50 |
| 2009-10-20 | 1,810 | 1,865 | 1,777 | 1,858 | 228,400 | 929 |
| 2009-10-19 | 1,790 | 1,818 | 1,739 | 1,798 | 210,400 | 899 |
| 2009-10-16 | 1,740 | 1,788 | 1,729 | 1,788 | 219,500 | 894 |
| 2009-10-15 | 1,715 | 1,728 | 1,699 | 1,713 | 123,300 | 856.50 |
| 2009-10-14 | 1,715 | 1,718 | 1,665 | 1,686 | 168,800 | 843 |
| 2009-10-13 | 1,700 | 1,730 | 1,690 | 1,715 | 199,500 | 857.50 |
| 2009-10-09 | 1,724 | 1,740 | 1,693 | 1,699 | 187,900 | 849.50 |
| 2009-10-08 | 1,670 | 1,768 | 1,670 | 1,748 | 158,200 | 874 |
| 2009-10-07 | 1,642 | 1,727 | 1,612 | 1,725 | 242,800 | 862.50 |
| 2009-10-06 | 1,616 | 1,654 | 1,575 | 1,640 | 178,800 | 820 |
| 2009-10-05 | 1,579 | 1,640 | 1,565 | 1,633 | 353,200 | 816.50 |
| 2009-10-02 | 1,600 | 1,600 | 1,521 | 1,549 | 264,200 | 774.50 |
| 2009-10-01 | 1,715 | 1,727 | 1,654 | 1,665 | 190,300 | 832.50 |
| 2009-09-30 | 1,664 | 1,723 | 1,635 | 1,718 | 219,500 | 859 |
| 2009-09-29 | 1,605 | 1,669 | 1,605 | 1,650 | 81,400 | 825 |
| 2009-09-28 | 1,631 | 1,631 | 1,566 | 1,605 | 152,000 | 802.50 |
| 2009-09-25 | 1,670 | 1,684 | 1,645 | 1,660 | 110,100 | 830 |
| 2009-09-24 | 1,744 | 1,744 | 1,658 | 1,694 | 312,700 | 847 |
| 2009-09-18 | 1,770 | 1,770 | 1,670 | 1,715 | 404,500 | 857.50 |
| 2009-09-17 | 1,620 | 1,714 | 1,620 | 1,701 | 367,700 | 850.50 |
| 2009-09-16 | 1,637 | 1,660 | 1,601 | 1,604 | 118,800 | 802 |
| 2009-09-15 | 1,667 | 1,667 | 1,631 | 1,631 | 60,900 | 815.50 |
| 2009-09-14 | 1,683 | 1,697 | 1,620 | 1,637 | 192,900 | 818.50 |
| 2009-09-11 | 1,779 | 1,779 | 1,741 | 1,743 | 94,900 | 871.50 |
| 2009-09-10 | 1,691 | 1,761 | 1,685 | 1,745 | 184,500 | 872.50 |
| 2009-09-09 | 1,770 | 1,770 | 1,700 | 1,721 | 106,000 | 860.50 |
| 2009-09-08 | 1,760 | 1,771 | 1,728 | 1,763 | 112,000 | 881.50 |
| 2009-09-07 | 1,697 | 1,744 | 1,669 | 1,735 | 100,500 | 867.50 |
| 2009-09-04 | 1,670 | 1,688 | 1,629 | 1,637 | 137,700 | 818.50 |
| 2009-09-03 | 1,701 | 1,714 | 1,673 | 1,679 | 98,500 | 839.50 |
| 2009-09-02 | 1,686 | 1,717 | 1,686 | 1,710 | 152,200 | 855 |
| 2009-09-01 | 1,690 | 1,753 | 1,688 | 1,746 | 222,800 | 873 |
| 2009-08-31 | 1,762 | 1,773 | 1,686 | 1,689 | 142,300 | 844.50 |
| 2009-08-28 | 1,790 | 1,792 | 1,724 | 1,732 | 187,400 | 866 |
| 2009-08-27 | 1,832 | 1,840 | 1,760 | 1,785 | 119,700 | 892.50 |
| 2009-08-26 | 1,851 | 1,852 | 1,831 | 1,845 | 107,600 | 922.50 |
| 2009-08-25 | 1,854 | 1,860 | 1,820 | 1,826 | 68,800 | 913 |
| 2009-08-24 | 1,855 | 1,897 | 1,836 | 1,871 | 92,000 | 935.50 |
| 2009-08-21 | 1,907 | 1,908 | 1,812 | 1,830 | 111,300 | 915 |
| 2009-08-20 | 1,850 | 1,908 | 1,825 | 1,907 | 142,000 | 953.50 |
| 2009-08-19 | 1,819 | 1,848 | 1,805 | 1,842 | 113,700 | 921 |
| 2009-08-18 | 1,800 | 1,839 | 1,782 | 1,819 | 79,400 | 909.50 |
| 2009-08-17 | 1,866 | 1,875 | 1,831 | 1,832 | 105,000 | 916 |
| 2009-08-14 | 1,851 | 1,868 | 1,841 | 1,867 | 52,900 | 933.50 |
| 2009-08-13 | 1,853 | 1,885 | 1,840 | 1,870 | 55,600 | 935 |
| 2009-08-12 | 1,846 | 1,868 | 1,826 | 1,832 | 99,200 | 916 |
| 2009-08-11 | 1,870 | 1,890 | 1,863 | 1,873 | 79,700 | 936.50 |
| 2009-08-10 | 1,890 | 1,908 | 1,833 | 1,847 | 163,200 | 923.50 |
| 2009-08-07 | 1,860 | 1,878 | 1,798 | 1,830 | 232,100 | 915 |
| 2009-08-06 | 1,901 | 1,941 | 1,829 | 1,850 | 283,800 | 925 |
| 2009-08-05 | 2,025 | 2,065 | 1,885 | 1,896 | 151,400 | 948 |
| 2009-08-04 | 2,135 | 2,150 | 1,981 | 2,045 | 105,900 | 1,022.50 |
| 2009-08-03 | 1,987 | 2,165 | 1,960 | 2,130 | 163,300 | 1,065 |
| 2009-07-31 | 1,900 | 1,916 | 1,858 | 1,873 | 114,100 | 936.50 |
| 2009-07-30 | 1,833 | 1,882 | 1,806 | 1,873 | 149,700 | 936.50 |
| 2009-07-29 | 1,746 | 1,820 | 1,726 | 1,784 | 87,100 | 892 |
| 2009-07-28 | 1,833 | 1,833 | 1,770 | 1,776 | 83,100 | 888 |
| 2009-07-27 | 1,750 | 1,830 | 1,747 | 1,796 | 108,100 | 898 |
| 2009-07-24 | 1,711 | 1,729 | 1,702 | 1,729 | 126,000 | 864.50 |
| 2009-07-23 | 1,727 | 1,743 | 1,680 | 1,693 | 103,700 | 846.50 |
| 2009-07-22 | 1,717 | 1,733 | 1,687 | 1,718 | 67,100 | 859 |
| 2009-07-21 | 1,699 | 1,710 | 1,669 | 1,703 | 121,800 | 851.50 |
| 2009-07-17 | 1,675 | 1,676 | 1,641 | 1,669 | 187,500 | 834.50 |
| 2009-07-16 | 1,640 | 1,655 | 1,621 | 1,641 | 105,300 | 820.50 |
| 2009-07-15 | 1,608 | 1,644 | 1,575 | 1,588 | 163,800 | 794 |
| 2009-07-14 | 1,608 | 1,660 | 1,580 | 1,657 | 137,800 | 828.50 |
| 2009-07-13 | 1,650 | 1,680 | 1,540 | 1,548 | 207,600 | 774 |
| 2009-07-10 | 1,667 | 1,667 | 1,625 | 1,643 | 159,100 | 821.50 |
| 2009-07-09 | 1,656 | 1,656 | 1,560 | 1,577 | 105,800 | 788.50 |
| 2009-07-08 | 1,680 | 1,680 | 1,590 | 1,626 | 158,100 | 813 |
| 2009-07-07 | 1,661 | 1,710 | 1,650 | 1,681 | 155,200 | 840.50 |
| 2009-07-06 | 1,666 | 1,690 | 1,630 | 1,642 | 67,200 | 821 |
| 2009-07-03 | 1,619 | 1,733 | 1,599 | 1,696 | 200,200 | 848 |
| 2009-07-02 | 1,612 | 1,640 | 1,600 | 1,624 | 235,200 | 812 |
| 2009-07-01 | 1,506 | 1,625 | 1,500 | 1,585 | 236,100 | 792.50 |
| 2009-06-30 | 1,488 | 1,505 | 1,465 | 1,496 | 108,900 | 748 |
| 2009-06-29 | 1,484 | 1,498 | 1,426 | 1,440 | 104,700 | 720 |
| 2009-06-26 | 1,420 | 1,497 | 1,414 | 1,484 | 198,900 | 742 |
| 2009-06-25 | 1,384 | 1,430 | 1,368 | 1,415 | 91,000 | 707.50 |
| 2009-06-24 | 1,336 | 1,350 | 1,308 | 1,333 | 224,500 | 666.50 |
| 2009-06-23 | 1,379 | 1,390 | 1,328 | 1,335 | 154,100 | 667.50 |
| 2009-06-22 | 1,356 | 1,449 | 1,351 | 1,439 | 162,700 | 719.50 |
| 2009-06-19 | 1,357 | 1,384 | 1,348 | 1,356 | 165,500 | 678 |
| 2009-06-18 | 1,341 | 1,360 | 1,310 | 1,335 | 152,900 | 667.50 |
| 2009-06-17 | 1,385 | 1,428 | 1,339 | 1,381 | 166,400 | 690.50 |
| 2009-06-16 | 1,399 | 1,413 | 1,350 | 1,363 | 184,400 | 681.50 |
| 2009-06-15 | 1,500 | 1,508 | 1,462 | 1,478 | 85,200 | 739 |
| 2009-06-12 | 1,496 | 1,539 | 1,495 | 1,505 | 135,500 | 752.50 |
| 2009-06-11 | 1,550 | 1,550 | 1,505 | 1,526 | 119,800 | 763 |
| 2009-06-10 | 1,530 | 1,547 | 1,497 | 1,521 | 139,000 | 760.50 |
| 2009-06-09 | 1,579 | 1,598 | 1,522 | 1,530 | 146,700 | 765 |
| 2009-06-08 | 1,527 | 1,560 | 1,520 | 1,549 | 124,800 | 774.50 |
| 2009-06-05 | 1,546 | 1,549 | 1,503 | 1,513 | 71,300 | 756.50 |
| 2009-06-04 | 1,554 | 1,590 | 1,492 | 1,496 | 195,800 | 748 |
| 2009-06-03 | 1,543 | 1,614 | 1,543 | 1,593 | 290,500 | 796.50 |
| 2009-06-02 | 1,473 | 1,513 | 1,442 | 1,513 | 121,800 | 756.50 |
| 2009-06-01 | 1,378 | 1,429 | 1,378 | 1,407 | 113,700 | 703.50 |
| 2009-05-29 | 1,420 | 1,465 | 1,400 | 1,436 | 163,100 | 718 |
| 2009-05-28 | 1,329 | 1,428 | 1,329 | 1,423 | 134,900 | 711.50 |
| 2009-05-27 | 1,371 | 1,410 | 1,340 | 1,344 | 162,900 | 672 |
| 2009-05-26 | 1,343 | 1,358 | 1,315 | 1,336 | 102,200 | 668 |
| 2009-05-25 | 1,360 | 1,377 | 1,323 | 1,342 | 120,500 | 671 |
| 2009-05-22 | 1,383 | 1,403 | 1,314 | 1,345 | 399,600 | 672.50 |
| 2009-05-21 | 1,390 | 1,461 | 1,350 | 1,443 | 235,100 | 721.50 |
| 2009-05-20 | 1,400 | 1,432 | 1,365 | 1,389 | 98,000 | 694.50 |
| 2009-05-19 | 1,345 | 1,390 | 1,328 | 1,387 | 145,800 | 693.50 |
| 2009-05-18 | 1,300 | 1,320 | 1,260 | 1,281 | 78,100 | 640.50 |
| 2009-05-15 | 1,310 | 1,389 | 1,270 | 1,343 | 274,800 | 671.50 |
| 2009-05-14 | 1,299 | 1,300 | 1,251 | 1,275 | 298,600 | 637.50 |
| 2009-05-13 | 1,245 | 1,255 | 1,183 | 1,207 | 94,500 | 603.50 |
| 2009-05-12 | 1,247 | 1,264 | 1,230 | 1,246 | 158,200 | 623 |
| 2009-05-11 | 1,290 | 1,316 | 1,265 | 1,266 | 169,400 | 633 |
| 2009-05-08 | 1,320 | 1,324 | 1,265 | 1,290 | 170,800 | 645 |
| 2009-05-07 | 1,300 | 1,324 | 1,290 | 1,322 | 213,200 | 661 |
| 2009-05-01 | 1,240 | 1,273 | 1,228 | 1,260 | 93,000 | 630 |
| 2009-04-30 | 1,217 | 1,273 | 1,217 | 1,240 | 220,600 | 620 |
| 2009-04-28 | 1,172 | 1,226 | 1,163 | 1,177 | 132,000 | 588.50 |
| 2009-04-27 | 1,185 | 1,209 | 1,134 | 1,152 | 164,300 | 576 |
| 2009-04-24 | 1,207 | 1,250 | 1,191 | 1,205 | 150,500 | 602.50 |
| 2009-04-23 | 1,245 | 1,249 | 1,202 | 1,227 | 97,400 | 613.50 |
| 2009-04-22 | 1,210 | 1,248 | 1,210 | 1,238 | 245,400 | 619 |
| 2009-04-21 | 1,221 | 1,235 | 1,150 | 1,213 | 96,600 | 606.50 |
| 2009-04-20 | 1,199 | 1,247 | 1,179 | 1,241 | 91,300 | 620.50 |
| 2009-04-17 | 1,122 | 1,164 | 1,113 | 1,156 | 146,900 | 578 |
| 2009-04-16 | 1,193 | 1,237 | 1,103 | 1,107 | 270,100 | 553.50 |
| 2009-04-15 | 1,233 | 1,233 | 1,180 | 1,182 | 106,900 | 591 |
| 2009-04-14 | 1,300 | 1,323 | 1,265 | 1,277 | 93,400 | 638.50 |
| 2009-04-13 | 1,269 | 1,324 | 1,263 | 1,315 | 104,500 | 657.50 |
| 2009-04-10 | 1,272 | 1,288 | 1,262 | 1,281 | 127,200 | 640.50 |
| 2009-04-09 | 1,184 | 1,227 | 1,173 | 1,212 | 205,100 | 606 |
| 2009-04-08 | 1,223 | 1,246 | 1,175 | 1,184 | 211,900 | 592 |
| 2009-04-07 | 1,226 | 1,269 | 1,178 | 1,183 | 243,700 | 591.50 |
| 2009-04-06 | 1,227 | 1,314 | 1,221 | 1,266 | 178,900 | 633 |
| 2009-04-03 | 1,200 | 1,236 | 1,180 | 1,207 | 201,700 | 603.50 |
| 2009-04-02 | 1,026 | 1,127 | 1,018 | 1,090 | 218,500 | 545 |
| 2009-04-01 | 970 | 1,013 | 961 | 1,013 | 198,900 | 506.50 |
| 2009-03-31 | 990 | 1,040 | 974 | 1,000 | 136,200 | 500 |
| 2009-03-30 | 1,006 | 1,022 | 977 | 995 | 106,100 | 497.50 |
| 2009-03-27 | 1,025 | 1,050 | 1,008 | 1,026 | 100,600 | 513 |
| 2009-03-26 | 975 | 1,005 | 940 | 995 | 115,000 | 497.50 |
| 2009-03-25 | 995 | 1,001 | 967 | 1,001 | 190,600 | 500.50 |
| 2009-03-24 | 921 | 979 | 921 | 975 | 177,400 | 487.50 |
| 2009-03-23 | 866 | 910 | 849 | 907 | 197,000 | 453.50 |
| 2009-03-19 | 867 | 877 | 831 | 876 | 175,400 | 438 |
| 2009-03-18 | 910 | 919 | 865 | 875 | 145,500 | 437.50 |
| 2009-03-17 | 895 | 909 | 881 | 900 | 137,600 | 450 |
| 2009-03-16 | 880 | 912 | 860 | 905 | 242,300 | 452.50 |
| 2009-03-13 | 844 | 875 | 844 | 860 | 288,800 | 430 |
| 2009-03-12 | 840 | 854 | 831 | 854 | 166,100 | 427 |
| 2009-03-11 | 860 | 863 | 819 | 841 | 301,600 | 420.50 |
| 2009-03-10 | 854 | 860 | 820 | 827 | 185,300 | 413.50 |
| 2009-03-09 | 915 | 936 | 879 | 881 | 113,100 | 440.50 |
| 2009-03-06 | 931 | 964 | 915 | 916 | 129,500 | 458 |
| 2009-03-05 | 964 | 1,003 | 956 | 956 | 99,200 | 478 |
| 2009-03-04 | 928 | 960 | 892 | 945 | 190,300 | 472.50 |
| 2009-03-03 | 916 | 961 | 908 | 958 | 86,600 | 479 |
| 2009-03-02 | 935 | 959 | 925 | 926 | 96,900 | 463 |
| 2009-02-27 | 951 | 963 | 921 | 960 | 82,300 | 480 |
| 2009-02-26 | 923 | 961 | 915 | 954 | 74,800 | 477 |
| 2009-02-25 | 945 | 946 | 900 | 943 | 136,800 | 471.50 |
| 2009-02-24 | 887 | 901 | 860 | 875 | 122,400 | 437.50 |
| 2009-02-23 | 930 | 934 | 880 | 923 | 102,000 | 461.50 |
| 2009-02-20 | 999 | 999 | 939 | 956 | 181,600 | 478 |
| 2009-02-19 | 935 | 1,000 | 921 | 1,000 | 157,600 | 500 |
| 2009-02-18 | 1,003 | 1,004 | 925 | 934 | 125,800 | 467 |
| 2009-02-17 | 1,010 | 1,045 | 997 | 1,023 | 125,100 | 511.50 |
| 2009-02-16 | 1,011 | 1,015 | 991 | 1,003 | 117,200 | 501.50 |
| 2009-02-13 | 981 | 1,020 | 966 | 1,010 | 129,500 | 505 |
| 2009-02-12 | 1,000 | 1,012 | 969 | 976 | 191,800 | 488 |
| 2009-02-10 | 965 | 1,020 | 946 | 990 | 138,200 | 495 |
| 2009-02-09 | 944 | 967 | 930 | 937 | 97,900 | 468.50 |
| 2009-02-06 | 923 | 952 | 923 | 945 | 95,600 | 472.50 |
| 2009-02-05 | 890 | 924 | 873 | 902 | 121,600 | 451 |
| 2009-02-04 | 880 | 930 | 879 | 930 | 84,300 | 465 |
| 2009-02-03 | 865 | 878 | 819 | 830 | 61,400 | 415 |
| 2009-02-02 | 872 | 895 | 851 | 865 | 66,300 | 432.50 |
| 2009-01-30 | 900 | 906 | 863 | 881 | 74,100 | 440.50 |
| 2009-01-29 | 890 | 906 | 885 | 906 | 96,200 | 453 |
| 2009-01-28 | 840 | 880 | 838 | 864 | 52,700 | 432 |
| 2009-01-27 | 812 | 879 | 812 | 870 | 123,300 | 435 |
| 2009-01-26 | 790 | 800 | 780 | 792 | 64,300 | 396 |
| 2009-01-23 | 781 | 804 | 756 | 769 | 148,700 | 384.50 |
| 2009-01-22 | 786 | 798 | 755 | 796 | 84,500 | 398 |
| 2009-01-21 | 811 | 824 | 780 | 782 | 110,300 | 391 |
| 2009-01-20 | 855 | 861 | 815 | 819 | 65,500 | 409.50 |
| 2009-01-19 | 870 | 880 | 857 | 857 | 103,100 | 428.50 |
| 2009-01-16 | 854 | 877 | 845 | 869 | 108,500 | 434.50 |
| 2009-01-15 | 865 | 889 | 825 | 884 | 194,100 | 442 |
| 2009-01-14 | 834 | 864 | 828 | 856 | 149,000 | 428 |
| 2009-01-13 | 829 | 844 | 803 | 804 | 185,500 | 402 |
| 2009-01-09 | 840 | 855 | 810 | 849 | 141,100 | 424.50 |
| 2009-01-08 | 890 | 893 | 801 | 801 | 257,400 | 400.50 |
| 2009-01-07 | 870 | 910 | 850 | 880 | 183,800 | 440 |
| 2009-01-06 | 815 | 824 | 797 | 810 | 135,700 | 405 |
| 2009-01-05 | 800 | 825 | 798 | 804 | 53,700 | 402 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株