7276 (株)小糸製作所 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 | 1,499 | 1,499 | 1,471 | 1,479 | 270,000 | 739.50 |
| 2009-12-29 | 1,492 | 1,505 | 1,485 | 1,488 | 337,000 | 744 |
| 2009-12-28 | 1,499 | 1,516 | 1,492 | 1,498 | 462,000 | 749 |
| 2009-12-25 | 1,512 | 1,512 | 1,489 | 1,497 | 608,000 | 748.50 |
| 2009-12-24 | 1,500 | 1,526 | 1,493 | 1,512 | 1,140,000 | 756 |
| 2009-12-22 | 1,437 | 1,489 | 1,433 | 1,486 | 1,036,000 | 743 |
| 2009-12-21 | 1,424 | 1,433 | 1,411 | 1,413 | 1,062,000 | 706.50 |
| 2009-12-18 | 1,466 | 1,466 | 1,441 | 1,443 | 522,000 | 721.50 |
| 2009-12-17 | 1,490 | 1,494 | 1,461 | 1,468 | 795,000 | 734 |
| 2009-12-16 | 1,493 | 1,500 | 1,454 | 1,470 | 908,000 | 735 |
| 2009-12-15 | 1,489 | 1,489 | 1,454 | 1,480 | 964,000 | 740 |
| 2009-12-14 | 1,480 | 1,494 | 1,462 | 1,494 | 745,000 | 747 |
| 2009-12-11 | 1,450 | 1,472 | 1,433 | 1,463 | 1,109,000 | 731.50 |
| 2009-12-10 | 1,439 | 1,476 | 1,433 | 1,455 | 1,203,000 | 727.50 |
| 2009-12-09 | 1,472 | 1,485 | 1,456 | 1,456 | 807,000 | 728 |
| 2009-12-08 | 1,468 | 1,490 | 1,459 | 1,486 | 1,223,000 | 743 |
| 2009-12-07 | 1,471 | 1,480 | 1,458 | 1,472 | 792,000 | 736 |
| 2009-12-04 | 1,425 | 1,452 | 1,410 | 1,451 | 2,016,000 | 725.50 |
| 2009-12-03 | 1,389 | 1,411 | 1,383 | 1,411 | 1,301,000 | 705.50 |
| 2009-12-02 | 1,302 | 1,351 | 1,289 | 1,349 | 1,515,000 | 674.50 |
| 2009-12-01 | 1,286 | 1,307 | 1,223 | 1,305 | 3,059,000 | 652.50 |
| 2009-11-30 | 1,290 | 1,320 | 1,269 | 1,285 | 3,929,000 | 642.50 |
| 2009-11-27 | 1,293 | 1,293 | 1,259 | 1,271 | 1,409,000 | 635.50 |
| 2009-11-26 | 1,322 | 1,345 | 1,306 | 1,313 | 1,614,000 | 656.50 |
| 2009-11-25 | 1,340 | 1,361 | 1,316 | 1,355 | 1,021,000 | 677.50 |
| 2009-11-24 | 1,365 | 1,367 | 1,343 | 1,352 | 1,348,000 | 676 |
| 2009-11-20 | 1,315 | 1,346 | 1,306 | 1,345 | 1,227,000 | 672.50 |
| 2009-11-19 | 1,358 | 1,358 | 1,304 | 1,335 | 995,000 | 667.50 |
| 2009-11-18 | 1,375 | 1,393 | 1,323 | 1,338 | 1,682,000 | 669 |
| 2009-11-17 | 1,402 | 1,411 | 1,355 | 1,361 | 1,380,000 | 680.50 |
| 2009-11-16 | 1,377 | 1,392 | 1,356 | 1,382 | 1,312,000 | 691 |
| 2009-11-13 | 1,395 | 1,425 | 1,369 | 1,381 | 2,422,000 | 690.50 |
| 2009-11-12 | 1,339 | 1,416 | 1,339 | 1,395 | 3,174,000 | 697.50 |
| 2009-11-11 | 1,347 | 1,365 | 1,310 | 1,319 | 1,198,000 | 659.50 |
| 2009-11-10 | 1,367 | 1,377 | 1,349 | 1,350 | 893,000 | 675 |
| 2009-11-09 | 1,313 | 1,375 | 1,285 | 1,347 | 1,807,000 | 673.50 |
| 2009-11-06 | 1,297 | 1,333 | 1,292 | 1,315 | 1,594,000 | 657.50 |
| 2009-11-05 | 1,275 | 1,295 | 1,266 | 1,277 | 513,000 | 638.50 |
| 2009-11-04 | 1,281 | 1,291 | 1,263 | 1,287 | 807,000 | 643.50 |
| 2009-11-02 | 1,288 | 1,308 | 1,272 | 1,301 | 1,118,000 | 650.50 |
| 2009-10-30 | 1,332 | 1,351 | 1,321 | 1,328 | 1,051,000 | 664 |
| 2009-10-29 | 1,295 | 1,355 | 1,284 | 1,341 | 2,198,000 | 670.50 |
| 2009-10-28 | 1,300 | 1,355 | 1,284 | 1,315 | 3,280,000 | 657.50 |
| 2009-10-27 | 1,262 | 1,279 | 1,248 | 1,261 | 733,000 | 630.50 |
| 2009-10-26 | 1,257 | 1,285 | 1,257 | 1,282 | 447,000 | 641 |
| 2009-10-23 | 1,259 | 1,263 | 1,240 | 1,251 | 595,000 | 625.50 |
| 2009-10-22 | 1,241 | 1,256 | 1,225 | 1,255 | 653,000 | 627.50 |
| 2009-10-21 | 1,251 | 1,270 | 1,241 | 1,244 | 689,000 | 622 |
| 2009-10-20 | 1,274 | 1,292 | 1,261 | 1,269 | 581,000 | 634.50 |
| 2009-10-19 | 1,252 | 1,263 | 1,215 | 1,258 | 840,000 | 629 |
| 2009-10-16 | 1,277 | 1,291 | 1,258 | 1,272 | 879,000 | 636 |
| 2009-10-15 | 1,269 | 1,290 | 1,267 | 1,277 | 598,000 | 638.50 |
| 2009-10-14 | 1,299 | 1,307 | 1,242 | 1,260 | 843,000 | 630 |
| 2009-10-13 | 1,280 | 1,309 | 1,273 | 1,298 | 884,000 | 649 |
| 2009-10-09 | 1,248 | 1,263 | 1,205 | 1,260 | 1,370,000 | 630 |
| 2009-10-08 | 1,200 | 1,257 | 1,190 | 1,239 | 1,229,000 | 619.50 |
| 2009-10-07 | 1,165 | 1,235 | 1,164 | 1,217 | 986,000 | 608.50 |
| 2009-10-06 | 1,105 | 1,171 | 1,101 | 1,164 | 1,338,000 | 582 |
| 2009-10-05 | 1,142 | 1,148 | 1,114 | 1,125 | 713,000 | 562.50 |
| 2009-10-02 | 1,185 | 1,186 | 1,131 | 1,162 | 1,133,000 | 581 |
| 2009-10-01 | 1,240 | 1,253 | 1,218 | 1,234 | 564,000 | 617 |
| 2009-09-30 | 1,232 | 1,261 | 1,226 | 1,245 | 934,000 | 622.50 |
| 2009-09-29 | 1,251 | 1,256 | 1,223 | 1,245 | 1,186,000 | 622.50 |
| 2009-09-28 | 1,242 | 1,259 | 1,222 | 1,250 | 1,449,000 | 625 |
| 2009-09-25 | 1,263 | 1,276 | 1,242 | 1,262 | 448,000 | 631 |
| 2009-09-24 | 1,272 | 1,280 | 1,252 | 1,280 | 462,000 | 640 |
| 2009-09-18 | 1,266 | 1,283 | 1,213 | 1,249 | 1,066,000 | 624.50 |
| 2009-09-17 | 1,290 | 1,292 | 1,271 | 1,291 | 489,000 | 645.50 |
| 2009-09-16 | 1,238 | 1,286 | 1,238 | 1,260 | 756,000 | 630 |
| 2009-09-15 | 1,255 | 1,262 | 1,225 | 1,234 | 560,000 | 617 |
| 2009-09-14 | 1,298 | 1,298 | 1,233 | 1,240 | 651,000 | 620 |
| 2009-09-11 | 1,335 | 1,336 | 1,294 | 1,301 | 637,000 | 650.50 |
| 2009-09-10 | 1,302 | 1,336 | 1,302 | 1,334 | 1,066,000 | 667 |
| 2009-09-09 | 1,293 | 1,322 | 1,285 | 1,313 | 1,625,000 | 656.50 |
| 2009-09-08 | 1,288 | 1,292 | 1,254 | 1,292 | 863,000 | 646 |
| 2009-09-07 | 1,247 | 1,281 | 1,245 | 1,272 | 1,072,000 | 636 |
| 2009-09-04 | 1,181 | 1,231 | 1,178 | 1,221 | 1,737,000 | 610.50 |
| 2009-09-03 | 1,202 | 1,206 | 1,174 | 1,178 | 820,000 | 589 |
| 2009-09-02 | 1,218 | 1,223 | 1,205 | 1,213 | 964,000 | 606.50 |
| 2009-09-01 | 1,220 | 1,248 | 1,218 | 1,241 | 521,000 | 620.50 |
| 2009-08-31 | 1,267 | 1,284 | 1,216 | 1,235 | 1,033,000 | 617.50 |
| 2009-08-28 | 1,255 | 1,269 | 1,239 | 1,266 | 783,000 | 633 |
| 2009-08-27 | 1,276 | 1,276 | 1,227 | 1,248 | 789,000 | 624 |
| 2009-08-26 | 1,273 | 1,289 | 1,269 | 1,278 | 701,000 | 639 |
| 2009-08-25 | 1,257 | 1,283 | 1,241 | 1,275 | 935,000 | 637.50 |
| 2009-08-24 | 1,241 | 1,257 | 1,238 | 1,256 | 942,000 | 628 |
| 2009-08-21 | 1,270 | 1,279 | 1,216 | 1,226 | 2,042,000 | 613 |
| 2009-08-20 | 1,297 | 1,307 | 1,264 | 1,300 | 1,322,000 | 650 |
| 2009-08-19 | 1,299 | 1,316 | 1,285 | 1,296 | 784,000 | 648 |
| 2009-08-18 | 1,271 | 1,295 | 1,266 | 1,289 | 771,000 | 644.50 |
| 2009-08-17 | 1,295 | 1,312 | 1,272 | 1,282 | 758,000 | 641 |
| 2009-08-14 | 1,286 | 1,303 | 1,286 | 1,291 | 665,000 | 645.50 |
| 2009-08-13 | 1,268 | 1,298 | 1,266 | 1,296 | 1,090,000 | 648 |
| 2009-08-12 | 1,256 | 1,276 | 1,251 | 1,254 | 1,027,000 | 627 |
| 2009-08-11 | 1,293 | 1,293 | 1,268 | 1,285 | 754,000 | 642.50 |
| 2009-08-10 | 1,308 | 1,324 | 1,284 | 1,293 | 1,220,000 | 646.50 |
| 2009-08-07 | 1,305 | 1,306 | 1,250 | 1,284 | 1,385,000 | 642 |
| 2009-08-06 | 1,258 | 1,327 | 1,252 | 1,304 | 2,109,000 | 652 |
| 2009-08-05 | 1,341 | 1,364 | 1,242 | 1,252 | 2,880,000 | 626 |
| 2009-08-04 | 1,457 | 1,460 | 1,332 | 1,338 | 2,125,000 | 669 |
| 2009-08-03 | 1,417 | 1,456 | 1,410 | 1,434 | 1,108,000 | 717 |
| 2009-07-31 | 1,370 | 1,402 | 1,369 | 1,390 | 1,262,000 | 695 |
| 2009-07-30 | 1,340 | 1,350 | 1,315 | 1,337 | 1,718,000 | 668.50 |
| 2009-07-29 | 1,232 | 1,308 | 1,208 | 1,300 | 2,193,000 | 650 |
| 2009-07-28 | 1,273 | 1,274 | 1,232 | 1,244 | 1,242,000 | 622 |
| 2009-07-27 | 1,301 | 1,314 | 1,281 | 1,288 | 1,083,000 | 644 |
| 2009-07-24 | 1,269 | 1,282 | 1,253 | 1,281 | 890,000 | 640.50 |
| 2009-07-23 | 1,267 | 1,273 | 1,247 | 1,259 | 935,000 | 629.50 |
| 2009-07-22 | 1,225 | 1,240 | 1,211 | 1,230 | 830,000 | 615 |
| 2009-07-21 | 1,204 | 1,270 | 1,203 | 1,265 | 888,000 | 632.50 |
| 2009-07-17 | 1,209 | 1,209 | 1,167 | 1,190 | 626,000 | 595 |
| 2009-07-16 | 1,198 | 1,216 | 1,195 | 1,203 | 854,000 | 601.50 |
| 2009-07-15 | 1,165 | 1,178 | 1,142 | 1,164 | 877,000 | 582 |
| 2009-07-14 | 1,112 | 1,191 | 1,110 | 1,164 | 1,228,000 | 582 |
| 2009-07-13 | 1,108 | 1,161 | 1,070 | 1,092 | 1,524,000 | 546 |
| 2009-07-10 | 1,105 | 1,155 | 1,100 | 1,108 | 1,438,000 | 554 |
| 2009-07-09 | 1,098 | 1,136 | 1,068 | 1,087 | 1,108,000 | 543.50 |
| 2009-07-08 | 1,150 | 1,150 | 1,101 | 1,116 | 1,181,000 | 558 |
| 2009-07-07 | 1,201 | 1,221 | 1,156 | 1,168 | 1,186,000 | 584 |
| 2009-07-06 | 1,202 | 1,234 | 1,176 | 1,201 | 933,000 | 600.50 |
| 2009-07-03 | 1,213 | 1,230 | 1,186 | 1,224 | 866,000 | 612 |
| 2009-07-02 | 1,240 | 1,262 | 1,207 | 1,213 | 914,000 | 606.50 |
| 2009-07-01 | 1,158 | 1,252 | 1,154 | 1,231 | 1,973,000 | 615.50 |
| 2009-06-30 | 1,140 | 1,171 | 1,138 | 1,168 | 957,000 | 584 |
| 2009-06-29 | 1,112 | 1,140 | 1,093 | 1,126 | 1,161,000 | 563 |
| 2009-06-26 | 1,107 | 1,120 | 1,102 | 1,113 | 614,000 | 556.50 |
| 2009-06-25 | 1,064 | 1,109 | 1,054 | 1,097 | 1,181,000 | 548.50 |
| 2009-06-24 | 1,031 | 1,049 | 991 | 1,024 | 974,000 | 512 |
| 2009-06-23 | 1,041 | 1,043 | 1,021 | 1,038 | 807,000 | 519 |
| 2009-06-22 | 1,059 | 1,090 | 1,048 | 1,074 | 579,000 | 537 |
| 2009-06-19 | 1,082 | 1,085 | 1,055 | 1,058 | 1,121,000 | 529 |
| 2009-06-18 | 1,071 | 1,083 | 1,058 | 1,082 | 617,000 | 541 |
| 2009-06-17 | 1,040 | 1,089 | 1,040 | 1,081 | 724,000 | 540.50 |
| 2009-06-16 | 1,070 | 1,089 | 1,037 | 1,043 | 846,000 | 521.50 |
| 2009-06-15 | 1,147 | 1,162 | 1,102 | 1,110 | 1,328,000 | 555 |
| 2009-06-12 | 1,073 | 1,098 | 1,064 | 1,087 | 769,000 | 543.50 |
| 2009-06-11 | 1,088 | 1,089 | 1,065 | 1,081 | 662,000 | 540.50 |
| 2009-06-10 | 1,050 | 1,077 | 1,040 | 1,075 | 768,000 | 537.50 |
| 2009-06-09 | 1,030 | 1,064 | 1,029 | 1,038 | 1,141,000 | 519 |
| 2009-06-08 | 1,090 | 1,096 | 1,075 | 1,090 | 938,000 | 545 |
| 2009-06-05 | 1,047 | 1,075 | 1,038 | 1,057 | 1,417,000 | 528.50 |
| 2009-06-04 | 1,016 | 1,040 | 1,002 | 1,023 | 1,049,000 | 511.50 |
| 2009-06-03 | 998 | 1,034 | 995 | 1,018 | 1,167,000 | 509 |
| 2009-06-02 | 993 | 1,007 | 973 | 995 | 1,344,000 | 497.50 |
| 2009-06-01 | 981 | 982 | 954 | 977 | 988,000 | 488.50 |
| 2009-05-29 | 954 | 976 | 941 | 971 | 1,144,000 | 485.50 |
| 2009-05-28 | 900 | 957 | 900 | 949 | 1,074,000 | 474.50 |
| 2009-05-27 | 934 | 934 | 913 | 920 | 761,000 | 460 |
| 2009-05-26 | 917 | 920 | 887 | 907 | 777,000 | 453.50 |
| 2009-05-25 | 930 | 937 | 900 | 917 | 542,000 | 458.50 |
| 2009-05-22 | 901 | 923 | 896 | 920 | 810,000 | 460 |
| 2009-05-21 | 923 | 930 | 883 | 927 | 1,349,000 | 463.50 |
| 2009-05-20 | 916 | 941 | 907 | 932 | 672,000 | 466 |
| 2009-05-19 | 940 | 951 | 900 | 912 | 1,155,000 | 456 |
| 2009-05-18 | 872 | 937 | 872 | 930 | 2,200,000 | 465 |
| 2009-05-15 | 836 | 886 | 818 | 886 | 1,951,000 | 443 |
| 2009-05-14 | 845 | 845 | 778 | 786 | 1,424,000 | 393 |
| 2009-05-13 | 882 | 887 | 849 | 858 | 947,000 | 429 |
| 2009-05-12 | 910 | 911 | 876 | 882 | 1,550,000 | 441 |
| 2009-05-11 | 966 | 979 | 927 | 930 | 836,000 | 465 |
| 2009-05-08 | 953 | 972 | 933 | 966 | 1,038,000 | 483 |
| 2009-05-07 | 960 | 962 | 935 | 952 | 901,000 | 476 |
| 2009-05-01 | 912 | 941 | 910 | 930 | 1,137,000 | 465 |
| 2009-04-30 | 891 | 903 | 886 | 892 | 1,046,000 | 446 |
| 2009-04-28 | 867 | 897 | 862 | 864 | 1,586,000 | 432 |
| 2009-04-27 | 850 | 884 | 841 | 857 | 1,978,000 | 428.50 |
| 2009-04-24 | 787 | 817 | 775 | 800 | 1,001,000 | 400 |
| 2009-04-23 | 816 | 816 | 778 | 797 | 672,000 | 398.50 |
| 2009-04-22 | 813 | 825 | 791 | 809 | 418,000 | 404.50 |
| 2009-04-21 | 775 | 809 | 775 | 803 | 628,000 | 401.50 |
| 2009-04-20 | 787 | 818 | 786 | 815 | 589,000 | 407.50 |
| 2009-04-17 | 768 | 797 | 768 | 796 | 590,000 | 398 |
| 2009-04-16 | 776 | 790 | 751 | 758 | 854,000 | 379 |
| 2009-04-15 | 796 | 796 | 744 | 756 | 877,000 | 378 |
| 2009-04-14 | 815 | 821 | 780 | 795 | 383,000 | 397.50 |
| 2009-04-13 | 820 | 835 | 801 | 815 | 430,000 | 407.50 |
| 2009-04-10 | 820 | 820 | 783 | 817 | 1,016,000 | 408.50 |
| 2009-04-09 | 752 | 786 | 752 | 786 | 604,000 | 393 |
| 2009-04-08 | 752 | 765 | 725 | 728 | 928,000 | 364 |
| 2009-04-07 | 788 | 799 | 772 | 779 | 478,000 | 389.50 |
| 2009-04-06 | 814 | 814 | 773 | 778 | 737,000 | 389 |
| 2009-04-03 | 800 | 804 | 773 | 784 | 666,000 | 392 |
| 2009-04-02 | 732 | 790 | 732 | 776 | 932,000 | 388 |
| 2009-04-01 | 718 | 722 | 699 | 720 | 512,000 | 360 |
| 2009-03-31 | 709 | 732 | 690 | 702 | 740,000 | 351 |
| 2009-03-30 | 755 | 767 | 700 | 700 | 748,000 | 350 |
| 2009-03-27 | 730 | 756 | 730 | 747 | 908,000 | 373.50 |
| 2009-03-26 | 694 | 709 | 689 | 707 | 703,000 | 353.50 |
| 2009-03-25 | 716 | 716 | 686 | 696 | 1,328,000 | 348 |
| 2009-03-24 | 732 | 732 | 708 | 717 | 671,000 | 358.50 |
| 2009-03-23 | 684 | 704 | 680 | 702 | 959,000 | 351 |
| 2009-03-19 | 718 | 718 | 685 | 687 | 708,000 | 343.50 |
| 2009-03-18 | 725 | 733 | 704 | 706 | 757,000 | 353 |
| 2009-03-17 | 709 | 719 | 695 | 707 | 1,049,000 | 353.50 |
| 2009-03-16 | 672 | 714 | 672 | 708 | 815,000 | 354 |
| 2009-03-13 | 649 | 672 | 649 | 662 | 729,000 | 331 |
| 2009-03-12 | 651 | 659 | 632 | 633 | 644,000 | 316.50 |
| 2009-03-11 | 642 | 667 | 625 | 660 | 1,065,000 | 330 |
| 2009-03-10 | 650 | 650 | 616 | 617 | 1,003,000 | 308.50 |
| 2009-03-09 | 644 | 661 | 635 | 650 | 1,086,000 | 325 |
| 2009-03-06 | 658 | 669 | 647 | 651 | 1,004,000 | 325.50 |
| 2009-03-05 | 659 | 683 | 651 | 672 | 1,178,000 | 336 |
| 2009-03-04 | 649 | 673 | 641 | 669 | 1,002,000 | 334.50 |
| 2009-03-03 | 633 | 666 | 625 | 648 | 1,308,000 | 324 |
| 2009-03-02 | 605 | 667 | 605 | 650 | 3,261,000 | 325 |
| 2009-02-27 | 622 | 629 | 601 | 615 | 830,000 | 307.50 |
| 2009-02-26 | 658 | 665 | 630 | 632 | 884,000 | 316 |
| 2009-02-25 | 620 | 651 | 618 | 648 | 1,532,000 | 324 |
| 2009-02-24 | 558 | 597 | 558 | 597 | 834,000 | 298.50 |
| 2009-02-23 | 571 | 597 | 563 | 577 | 907,000 | 288.50 |
| 2009-02-20 | 581 | 588 | 571 | 578 | 984,000 | 289 |
| 2009-02-19 | 552 | 584 | 547 | 580 | 984,000 | 290 |
| 2009-02-18 | 516 | 555 | 513 | 547 | 576,000 | 273.50 |
| 2009-02-17 | 549 | 555 | 526 | 526 | 836,000 | 263 |
| 2009-02-16 | 574 | 574 | 550 | 559 | 820,000 | 279.50 |
| 2009-02-13 | 538 | 581 | 529 | 574 | 1,444,000 | 287 |
| 2009-02-12 | 530 | 544 | 527 | 539 | 439,000 | 269.50 |
| 2009-02-10 | 571 | 571 | 543 | 548 | 584,000 | 274 |
| 2009-02-09 | 560 | 571 | 547 | 547 | 606,000 | 273.50 |
| 2009-02-06 | 553 | 560 | 536 | 540 | 882,000 | 270 |
| 2009-02-05 | 523 | 559 | 508 | 553 | 1,768,000 | 276.50 |
| 2009-02-04 | 489 | 520 | 485 | 515 | 989,000 | 257.50 |
| 2009-02-03 | 466 | 496 | 465 | 476 | 549,000 | 238 |
| 2009-02-02 | 460 | 477 | 457 | 466 | 922,000 | 233 |
| 2009-01-30 | 483 | 486 | 466 | 470 | 1,260,000 | 235 |
| 2009-01-29 | 490 | 518 | 490 | 518 | 2,307,000 | 259 |
| 2009-01-28 | 471 | 486 | 462 | 478 | 992,000 | 239 |
| 2009-01-27 | 470 | 482 | 450 | 472 | 1,577,000 | 236 |
| 2009-01-26 | 476 | 476 | 459 | 466 | 686,000 | 233 |
| 2009-01-23 | 491 | 494 | 477 | 478 | 364,000 | 239 |
| 2009-01-22 | 497 | 500 | 470 | 498 | 761,000 | 249 |
| 2009-01-21 | 501 | 504 | 488 | 493 | 922,000 | 246.50 |
| 2009-01-20 | 519 | 527 | 498 | 521 | 1,261,000 | 260.50 |
| 2009-01-19 | 547 | 553 | 534 | 548 | 538,000 | 274 |
| 2009-01-16 | 549 | 556 | 535 | 556 | 507,000 | 278 |
| 2009-01-15 | 530 | 540 | 510 | 535 | 1,345,000 | 267.50 |
| 2009-01-14 | 553 | 573 | 542 | 569 | 711,000 | 284.50 |
| 2009-01-13 | 565 | 570 | 556 | 557 | 890,000 | 278.50 |
| 2009-01-09 | 633 | 637 | 592 | 605 | 976,000 | 302.50 |
| 2009-01-08 | 633 | 657 | 624 | 647 | 1,122,000 | 323.50 |
| 2009-01-07 | 576 | 678 | 575 | 663 | 1,744,000 | 331.50 |
| 2009-01-06 | 577 | 587 | 565 | 583 | 555,000 | 291.50 |
| 2009-01-05 | 580 | 580 | 558 | 567 | 288,000 | 283.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
