7611 (株)ハイデイ日高 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 | 1,006 | 1,006 | 1,001 | 1,002 | 13,700 | 305.06 |
| 2009-12-29 | 1,007 | 1,007 | 1,001 | 1,006 | 23,700 | 306.28 |
| 2009-12-28 | 1,004 | 1,007 | 1,000 | 1,003 | 23,100 | 305.37 |
| 2009-12-25 | 1,004 | 1,004 | 998 | 1,000 | 24,100 | 304.45 |
| 2009-12-24 | 1,010 | 1,012 | 995 | 998 | 98,700 | 303.84 |
| 2009-12-22 | 1,013 | 1,017 | 1,008 | 1,014 | 56,800 | 308.72 |
| 2009-12-21 | 1,002 | 1,010 | 1,001 | 1,008 | 89,800 | 306.89 |
| 2009-12-18 | 993 | 996 | 992 | 994 | 27,800 | 302.63 |
| 2009-12-17 | 999 | 1,003 | 992 | 998 | 48,100 | 303.84 |
| 2009-12-16 | 1,001 | 1,009 | 996 | 1,000 | 44,000 | 304.45 |
| 2009-12-15 | 1,004 | 1,006 | 998 | 999 | 30,000 | 304.15 |
| 2009-12-14 | 1,008 | 1,008 | 1,001 | 1,003 | 23,900 | 305.37 |
| 2009-12-11 | 998 | 1,009 | 996 | 1,001 | 45,100 | 304.76 |
| 2009-12-10 | 1,009 | 1,038 | 997 | 999 | 92,100 | 304.15 |
| 2009-12-09 | 1,008 | 1,013 | 1,001 | 1,003 | 31,000 | 305.37 |
| 2009-12-08 | 1,012 | 1,025 | 1,008 | 1,009 | 26,400 | 307.19 |
| 2009-12-07 | 1,026 | 1,030 | 1,012 | 1,023 | 30,500 | 311.46 |
| 2009-12-04 | 1,033 | 1,040 | 1,015 | 1,024 | 24,000 | 311.76 |
| 2009-12-03 | 1,042 | 1,049 | 1,033 | 1,040 | 19,300 | 316.63 |
| 2009-12-02 | 1,047 | 1,047 | 1,037 | 1,041 | 15,300 | 316.94 |
| 2009-12-01 | 1,049 | 1,049 | 1,029 | 1,049 | 21,400 | 319.37 |
| 2009-11-30 | 1,004 | 1,048 | 1,004 | 1,031 | 13,500 | 313.89 |
| 2009-11-27 | 1,006 | 1,015 | 1,001 | 1,001 | 13,600 | 304.76 |
| 2009-11-26 | 1,002 | 1,009 | 1,000 | 1,008 | 17,400 | 306.89 |
| 2009-11-25 | 1,000 | 1,010 | 1,000 | 1,007 | 28,200 | 306.58 |
| 2009-11-24 | 1,037 | 1,040 | 1,015 | 1,015 | 20,200 | 309.02 |
| 2009-11-20 | 1,040 | 1,043 | 1,032 | 1,035 | 16,200 | 315.11 |
| 2009-11-19 | 1,054 | 1,066 | 1,039 | 1,044 | 11,600 | 317.85 |
| 2009-11-18 | 1,039 | 1,058 | 1,039 | 1,054 | 13,400 | 320.89 |
| 2009-11-17 | 1,044 | 1,045 | 1,036 | 1,038 | 12,200 | 316.02 |
| 2009-11-16 | 1,044 | 1,053 | 1,041 | 1,041 | 19,600 | 316.94 |
| 2009-11-13 | 1,058 | 1,060 | 1,042 | 1,044 | 21,100 | 317.85 |
| 2009-11-12 | 1,059 | 1,059 | 1,045 | 1,051 | 10,800 | 319.98 |
| 2009-11-11 | 1,051 | 1,070 | 1,051 | 1,059 | 9,000 | 322.42 |
| 2009-11-10 | 1,064 | 1,064 | 1,048 | 1,050 | 19,200 | 319.68 |
| 2009-11-09 | 1,071 | 1,072 | 1,061 | 1,062 | 13,600 | 323.33 |
| 2009-11-06 | 1,088 | 1,088 | 1,065 | 1,070 | 24,900 | 325.76 |
| 2009-11-05 | 1,092 | 1,093 | 1,082 | 1,083 | 12,200 | 329.72 |
| 2009-11-04 | 1,108 | 1,111 | 1,093 | 1,100 | 14,500 | 334.90 |
| 2009-11-02 | 1,118 | 1,118 | 1,098 | 1,107 | 17,900 | 337.03 |
| 2009-10-30 | 1,116 | 1,130 | 1,113 | 1,121 | 20,800 | 341.29 |
| 2009-10-29 | 1,102 | 1,115 | 1,101 | 1,115 | 31,400 | 339.47 |
| 2009-10-28 | 1,135 | 1,147 | 1,131 | 1,131 | 29,200 | 344.34 |
| 2009-10-27 | 1,140 | 1,154 | 1,132 | 1,139 | 21,800 | 346.77 |
| 2009-10-26 | 1,129 | 1,157 | 1,124 | 1,154 | 45,700 | 351.34 |
| 2009-10-23 | 1,118 | 1,133 | 1,118 | 1,131 | 38,600 | 344.34 |
| 2009-10-22 | 1,097 | 1,135 | 1,087 | 1,110 | 57,900 | 337.94 |
| 2009-10-21 | 1,053 | 1,098 | 1,050 | 1,086 | 41,200 | 330.64 |
| 2009-10-20 | 1,043 | 1,050 | 1,036 | 1,046 | 24,500 | 318.46 |
| 2009-10-19 | 1,032 | 1,036 | 1,028 | 1,036 | 12,700 | 315.41 |
| 2009-10-16 | 1,033 | 1,035 | 1,030 | 1,033 | 12,700 | 314.50 |
| 2009-10-15 | 1,039 | 1,044 | 1,030 | 1,032 | 14,300 | 314.20 |
| 2009-10-14 | 1,041 | 1,041 | 1,029 | 1,035 | 24,200 | 315.11 |
| 2009-10-13 | 1,046 | 1,046 | 1,037 | 1,037 | 16,300 | 315.72 |
| 2009-10-09 | 1,049 | 1,049 | 1,036 | 1,040 | 14,000 | 316.63 |
| 2009-10-08 | 1,051 | 1,055 | 1,048 | 1,052 | 7,300 | 320.28 |
| 2009-10-07 | 1,044 | 1,048 | 1,031 | 1,048 | 22,200 | 319.07 |
| 2009-10-06 | 1,050 | 1,050 | 1,035 | 1,044 | 26,800 | 317.85 |
| 2009-10-05 | 1,055 | 1,058 | 1,039 | 1,049 | 25,500 | 319.37 |
| 2009-10-02 | 1,064 | 1,095 | 1,052 | 1,058 | 32,100 | 322.11 |
| 2009-10-01 | 1,092 | 1,092 | 1,081 | 1,084 | 13,800 | 330.03 |
| 2009-09-30 | 1,079 | 1,096 | 1,076 | 1,096 | 17,100 | 333.68 |
| 2009-09-29 | 1,096 | 1,096 | 1,071 | 1,078 | 16,700 | 328.20 |
| 2009-09-28 | 1,091 | 1,098 | 1,084 | 1,091 | 14,100 | 332.16 |
| 2009-09-25 | 1,093 | 1,097 | 1,085 | 1,085 | 21,800 | 330.33 |
| 2009-09-24 | 1,069 | 1,096 | 1,069 | 1,096 | 26,600 | 333.68 |
| 2009-09-18 | 1,056 | 1,062 | 1,046 | 1,057 | 15,600 | 321.81 |
| 2009-09-17 | 1,069 | 1,069 | 1,056 | 1,058 | 7,100 | 322.11 |
| 2009-09-16 | 1,060 | 1,069 | 1,055 | 1,065 | 21,800 | 324.24 |
| 2009-09-15 | 1,057 | 1,061 | 1,044 | 1,055 | 16,100 | 321.20 |
| 2009-09-14 | 1,050 | 1,053 | 1,043 | 1,044 | 10,800 | 317.85 |
| 2009-09-11 | 1,060 | 1,080 | 1,051 | 1,051 | 36,500 | 319.98 |
| 2009-09-10 | 1,060 | 1,080 | 1,060 | 1,073 | 19,400 | 326.68 |
| 2009-09-09 | 1,050 | 1,061 | 1,044 | 1,058 | 31,600 | 322.11 |
| 2009-09-08 | 1,035 | 1,048 | 1,028 | 1,044 | 25,700 | 317.85 |
| 2009-09-07 | 1,055 | 1,058 | 1,035 | 1,040 | 15,500 | 316.63 |
| 2009-09-04 | 1,074 | 1,074 | 1,054 | 1,054 | 21,300 | 320.89 |
| 2009-09-03 | 1,061 | 1,076 | 1,060 | 1,070 | 18,600 | 325.76 |
| 2009-09-02 | 1,075 | 1,077 | 1,057 | 1,077 | 23,300 | 327.90 |
| 2009-09-01 | 1,100 | 1,100 | 1,081 | 1,083 | 31,800 | 329.72 |
| 2009-08-31 | 1,116 | 1,119 | 1,105 | 1,112 | 14,900 | 338.55 |
| 2009-08-28 | 1,125 | 1,128 | 1,114 | 1,117 | 9,200 | 340.07 |
| 2009-08-27 | 1,117 | 1,125 | 1,113 | 1,123 | 16,400 | 341.90 |
| 2009-08-26 | 1,099 | 1,128 | 1,090 | 1,125 | 21,200 | 342.51 |
| 2009-08-25 | 1,129 | 1,137 | 1,128 | 1,130 | 29,500 | 344.03 |
| 2009-08-24 | 1,126 | 1,128 | 1,122 | 1,128 | 12,900 | 343.42 |
| 2009-08-21 | 1,119 | 1,120 | 1,111 | 1,120 | 19,500 | 340.99 |
| 2009-08-20 | 1,097 | 1,120 | 1,081 | 1,118 | 34,200 | 340.38 |
| 2009-08-19 | 1,111 | 1,111 | 1,098 | 1,102 | 16,600 | 335.51 |
| 2009-08-18 | 1,094 | 1,111 | 1,090 | 1,101 | 27,400 | 335.20 |
| 2009-08-17 | 1,115 | 1,115 | 1,100 | 1,107 | 23,500 | 337.03 |
| 2009-08-14 | 1,116 | 1,120 | 1,100 | 1,109 | 32,800 | 337.64 |
| 2009-08-13 | 1,102 | 1,110 | 1,081 | 1,110 | 35,600 | 337.94 |
| 2009-08-12 | 1,104 | 1,110 | 1,096 | 1,105 | 20,300 | 336.42 |
| 2009-08-11 | 1,098 | 1,107 | 1,092 | 1,102 | 38,900 | 335.51 |
| 2009-08-10 | 1,092 | 1,103 | 1,086 | 1,098 | 42,500 | 334.29 |
| 2009-08-07 | 1,087 | 1,095 | 1,072 | 1,092 | 45,000 | 332.46 |
| 2009-08-06 | 1,077 | 1,086 | 1,069 | 1,084 | 30,100 | 330.03 |
| 2009-08-05 | 1,076 | 1,085 | 1,064 | 1,076 | 35,700 | 327.59 |
| 2009-08-04 | 1,059 | 1,083 | 1,049 | 1,083 | 42,900 | 329.72 |
| 2009-08-03 | 1,050 | 1,060 | 1,043 | 1,052 | 25,200 | 320.28 |
| 2009-07-31 | 1,056 | 1,059 | 1,047 | 1,050 | 27,500 | 319.68 |
| 2009-07-30 | 1,062 | 1,062 | 1,044 | 1,053 | 39,200 | 320.59 |
| 2009-07-29 | 1,057 | 1,064 | 1,053 | 1,055 | 28,600 | 321.20 |
| 2009-07-28 | 1,070 | 1,070 | 1,055 | 1,056 | 26,800 | 321.50 |
| 2009-07-27 | 1,055 | 1,066 | 1,051 | 1,065 | 33,100 | 324.24 |
| 2009-07-24 | 1,048 | 1,052 | 1,038 | 1,047 | 32,900 | 318.76 |
| 2009-07-23 | 1,057 | 1,058 | 1,025 | 1,037 | 66,100 | 315.72 |
| 2009-07-22 | 1,040 | 1,057 | 1,037 | 1,057 | 51,900 | 321.81 |
| 2009-07-21 | 1,015 | 1,034 | 1,015 | 1,031 | 26,100 | 313.89 |
| 2009-07-17 | 1,011 | 1,019 | 1,011 | 1,015 | 8,800 | 309.02 |
| 2009-07-16 | 1,015 | 1,024 | 1,009 | 1,009 | 19,800 | 307.19 |
| 2009-07-15 | 1,027 | 1,028 | 1,008 | 1,008 | 28,500 | 306.89 |
| 2009-07-14 | 1,029 | 1,034 | 1,017 | 1,026 | 23,800 | 312.37 |
| 2009-07-13 | 1,018 | 1,041 | 1,015 | 1,022 | 33,400 | 311.15 |
| 2009-07-10 | 1,011 | 1,030 | 1,006 | 1,018 | 28,400 | 309.93 |
| 2009-07-09 | 1,020 | 1,021 | 1,001 | 1,003 | 34,100 | 305.37 |
| 2009-07-08 | 1,029 | 1,029 | 1,020 | 1,021 | 18,100 | 310.85 |
| 2009-07-07 | 1,003 | 1,036 | 1,002 | 1,031 | 45,100 | 313.89 |
| 2009-07-06 | 1,020 | 1,024 | 1,008 | 1,009 | 32,400 | 307.19 |
| 2009-07-03 | 1,030 | 1,039 | 1,020 | 1,027 | 45,300 | 312.67 |
| 2009-07-02 | 1,058 | 1,059 | 1,031 | 1,037 | 45,600 | 315.72 |
| 2009-07-01 | 1,069 | 1,069 | 1,042 | 1,055 | 49,900 | 321.20 |
| 2009-06-30 | 1,083 | 1,083 | 1,052 | 1,060 | 32,500 | 322.72 |
| 2009-06-29 | 1,100 | 1,100 | 1,062 | 1,069 | 30,800 | 325.46 |
| 2009-06-26 | 1,102 | 1,104 | 1,075 | 1,086 | 54,400 | 330.64 |
| 2009-06-25 | 1,119 | 1,119 | 1,065 | 1,097 | 77,500 | 333.99 |
| 2009-06-24 | 1,110 | 1,140 | 1,110 | 1,134 | 50,900 | 345.25 |
| 2009-06-23 | 1,101 | 1,114 | 1,092 | 1,106 | 31,600 | 336.73 |
| 2009-06-22 | 1,086 | 1,116 | 1,086 | 1,106 | 39,700 | 336.73 |
| 2009-06-19 | 1,098 | 1,100 | 1,081 | 1,081 | 36,200 | 329.11 |
| 2009-06-18 | 1,075 | 1,098 | 1,075 | 1,096 | 38,900 | 333.68 |
| 2009-06-17 | 1,045 | 1,070 | 1,043 | 1,063 | 28,800 | 323.63 |
| 2009-06-16 | 1,045 | 1,045 | 1,032 | 1,035 | 26,000 | 315.11 |
| 2009-06-15 | 1,049 | 1,050 | 1,027 | 1,043 | 37,000 | 317.54 |
| 2009-06-12 | 1,035 | 1,041 | 1,025 | 1,030 | 39,800 | 313.59 |
| 2009-06-11 | 1,032 | 1,045 | 1,030 | 1,040 | 22,500 | 316.63 |
| 2009-06-10 | 1,024 | 1,035 | 1,021 | 1,032 | 19,100 | 314.20 |
| 2009-06-09 | 1,023 | 1,031 | 1,019 | 1,020 | 17,200 | 310.54 |
| 2009-06-08 | 1,025 | 1,038 | 1,018 | 1,023 | 22,000 | 311.46 |
| 2009-06-05 | 1,033 | 1,033 | 1,022 | 1,025 | 12,300 | 312.06 |
| 2009-06-04 | 1,020 | 1,028 | 1,010 | 1,025 | 17,400 | 312.06 |
| 2009-06-03 | 1,021 | 1,024 | 1,016 | 1,019 | 9,800 | 310.24 |
| 2009-06-02 | 1,026 | 1,026 | 1,011 | 1,021 | 21,400 | 310.85 |
| 2009-06-01 | 1,015 | 1,025 | 1,014 | 1,015 | 18,600 | 309.02 |
| 2009-05-29 | 1,022 | 1,040 | 1,005 | 1,014 | 28,400 | 308.72 |
| 2009-05-28 | 1,025 | 1,039 | 1,015 | 1,032 | 15,500 | 314.20 |
| 2009-05-27 | 1,034 | 1,040 | 1,015 | 1,031 | 21,200 | 313.89 |
| 2009-05-26 | 1,044 | 1,044 | 1,028 | 1,029 | 16,000 | 313.28 |
| 2009-05-25 | 1,037 | 1,048 | 1,010 | 1,024 | 40,300 | 311.76 |
| 2009-05-22 | 1,009 | 1,032 | 1,005 | 1,029 | 57,300 | 313.28 |
| 2009-05-21 | 995 | 1,001 | 992 | 999 | 9,300 | 304.15 |
| 2009-05-20 | 1,000 | 1,008 | 999 | 1,004 | 16,200 | 305.67 |
| 2009-05-19 | 1,008 | 1,009 | 996 | 1,000 | 9,400 | 304.45 |
| 2009-05-18 | 1,010 | 1,011 | 995 | 1,000 | 10,700 | 304.45 |
| 2009-05-15 | 1,009 | 1,010 | 999 | 1,003 | 15,500 | 305.37 |
| 2009-05-14 | 995 | 1,001 | 989 | 989 | 24,300 | 301.10 |
| 2009-05-13 | 1,006 | 1,006 | 997 | 999 | 19,600 | 304.15 |
| 2009-05-12 | 1,003 | 1,015 | 994 | 997 | 27,300 | 303.54 |
| 2009-05-11 | 1,020 | 1,020 | 1,004 | 1,006 | 22,100 | 306.28 |
| 2009-05-08 | 1,025 | 1,026 | 1,017 | 1,026 | 15,500 | 312.37 |
| 2009-05-07 | 1,024 | 1,025 | 1,013 | 1,024 | 22,400 | 311.76 |
| 2009-05-01 | 1,010 | 1,016 | 1,000 | 1,010 | 14,100 | 307.50 |
| 2009-04-30 | 1,009 | 1,022 | 999 | 1,019 | 34,700 | 310.24 |
| 2009-04-28 | 1,012 | 1,018 | 981 | 989 | 32,500 | 301.10 |
| 2009-04-27 | 978 | 1,033 | 972 | 1,030 | 55,400 | 313.59 |
| 2009-04-24 | 990 | 990 | 971 | 975 | 20,000 | 296.84 |
| 2009-04-23 | 969 | 992 | 965 | 986 | 27,500 | 300.19 |
| 2009-04-22 | 968 | 980 | 960 | 969 | 18,900 | 295.02 |
| 2009-04-21 | 969 | 979 | 955 | 978 | 18,600 | 297.76 |
| 2009-04-20 | 970 | 977 | 965 | 967 | 17,800 | 294.41 |
| 2009-04-17 | 989 | 990 | 973 | 973 | 31,300 | 296.23 |
| 2009-04-16 | 990 | 995 | 983 | 986 | 19,500 | 300.19 |
| 2009-04-15 | 979 | 985 | 973 | 983 | 25,900 | 299.28 |
| 2009-04-14 | 972 | 979 | 970 | 972 | 30,100 | 295.93 |
| 2009-04-13 | 936 | 967 | 927 | 967 | 56,000 | 294.41 |
| 2009-04-10 | 923 | 923 | 901 | 910 | 62,500 | 277.05 |
| 2009-04-09 | 930 | 936 | 918 | 922 | 30,400 | 280.71 |
| 2009-04-08 | 929 | 938 | 925 | 933 | 11,400 | 284.05 |
| 2009-04-07 | 927 | 937 | 924 | 936 | 15,100 | 284.97 |
| 2009-04-06 | 942 | 950 | 917 | 922 | 26,200 | 280.71 |
| 2009-04-03 | 981 | 981 | 930 | 943 | 34,000 | 287.10 |
| 2009-04-02 | 993 | 1,000 | 980 | 981 | 31,700 | 298.67 |
| 2009-04-01 | 985 | 990 | 980 | 987 | 9,700 | 300.50 |
| 2009-03-31 | 979 | 982 | 970 | 976 | 23,700 | 297.15 |
| 2009-03-30 | 963 | 990 | 963 | 982 | 22,900 | 298.97 |
| 2009-03-27 | 958 | 964 | 946 | 953 | 26,300 | 290.14 |
| 2009-03-26 | 922 | 938 | 920 | 938 | 25,400 | 285.58 |
| 2009-03-25 | 913 | 914 | 905 | 908 | 22,800 | 276.44 |
| 2009-03-24 | 908 | 915 | 896 | 906 | 20,400 | 275.83 |
| 2009-03-23 | 901 | 920 | 888 | 903 | 28,000 | 274.92 |
| 2009-03-19 | 916 | 916 | 889 | 900 | 25,400 | 274.01 |
| 2009-03-18 | 916 | 926 | 903 | 906 | 23,200 | 275.83 |
| 2009-03-17 | 924 | 940 | 915 | 915 | 12,700 | 278.57 |
| 2009-03-16 | 915 | 930 | 909 | 913 | 25,700 | 277.97 |
| 2009-03-13 | 908 | 916 | 902 | 905 | 38,700 | 275.53 |
| 2009-03-12 | 943 | 943 | 910 | 918 | 18,500 | 279.49 |
| 2009-03-11 | 978 | 988 | 930 | 942 | 22,500 | 286.79 |
| 2009-03-10 | 978 | 982 | 971 | 971 | 27,200 | 295.62 |
| 2009-03-09 | 985 | 995 | 972 | 972 | 33,900 | 295.93 |
| 2009-03-06 | 980 | 1,005 | 979 | 986 | 27,700 | 300.19 |
| 2009-03-05 | 990 | 999 | 979 | 989 | 33,000 | 301.10 |
| 2009-03-04 | 916 | 990 | 914 | 960 | 43,300 | 292.28 |
| 2009-03-03 | 967 | 967 | 906 | 906 | 35,000 | 275.83 |
| 2009-03-02 | 961 | 970 | 957 | 970 | 27,600 | 295.32 |
| 2009-02-27 | 955 | 956 | 945 | 956 | 30,500 | 291.06 |
| 2009-02-26 | 978 | 983 | 950 | 960 | 49,100 | 292.28 |
| 2009-02-25 | 1,016 | 1,021 | 988 | 993 | 34,800 | 302.32 |
| 2009-02-24 | 997 | 1,025 | 990 | 1,015 | 94,100 | 309.02 |
| 2009-02-23 | 1,048 | 1,054 | 1,035 | 1,035 | 128,900 | 315.11 |
| 2009-02-20 | 1,082 | 1,083 | 1,027 | 1,068 | 61,700 | 325.16 |
| 2009-02-19 | 1,093 | 1,095 | 1,083 | 1,092 | 39,000 | 332.46 |
| 2009-02-18 | 1,093 | 1,098 | 1,085 | 1,095 | 22,900 | 333.38 |
| 2009-02-17 | 1,118 | 1,120 | 1,093 | 1,101 | 11,800 | 335.20 |
| 2009-02-16 | 1,081 | 1,120 | 1,080 | 1,111 | 19,600 | 338.25 |
| 2009-02-13 | 1,079 | 1,081 | 1,065 | 1,070 | 23,600 | 325.76 |
| 2009-02-12 | 1,071 | 1,078 | 1,066 | 1,070 | 30,600 | 325.76 |
| 2009-02-10 | 1,082 | 1,089 | 1,069 | 1,078 | 19,100 | 328.20 |
| 2009-02-09 | 1,117 | 1,117 | 1,088 | 1,088 | 14,800 | 331.25 |
| 2009-02-06 | 1,090 | 1,121 | 1,080 | 1,117 | 50,400 | 340.07 |
| 2009-02-05 | 1,114 | 1,114 | 1,088 | 1,093 | 44,100 | 332.77 |
| 2009-02-04 | 1,143 | 1,143 | 1,113 | 1,120 | 37,300 | 340.99 |
| 2009-02-03 | 1,153 | 1,170 | 1,142 | 1,143 | 23,100 | 347.99 |
| 2009-02-02 | 1,158 | 1,160 | 1,147 | 1,160 | 27,000 | 353.17 |
| 2009-01-30 | 1,160 | 1,162 | 1,153 | 1,161 | 17,800 | 353.47 |
| 2009-01-29 | 1,173 | 1,176 | 1,157 | 1,167 | 27,300 | 355.30 |
| 2009-01-28 | 1,174 | 1,174 | 1,163 | 1,170 | 26,900 | 356.21 |
| 2009-01-27 | 1,176 | 1,183 | 1,170 | 1,173 | 23,900 | 357.12 |
| 2009-01-26 | 1,172 | 1,185 | 1,172 | 1,180 | 30,800 | 359.25 |
| 2009-01-23 | 1,150 | 1,182 | 1,150 | 1,174 | 59,000 | 357.43 |
| 2009-01-22 | 1,169 | 1,170 | 1,154 | 1,158 | 36,200 | 352.56 |
| 2009-01-21 | 1,138 | 1,165 | 1,134 | 1,158 | 38,700 | 352.56 |
| 2009-01-20 | 1,129 | 1,150 | 1,129 | 1,147 | 35,700 | 349.21 |
| 2009-01-19 | 1,141 | 1,150 | 1,135 | 1,148 | 41,400 | 349.51 |
| 2009-01-16 | 1,139 | 1,165 | 1,136 | 1,153 | 32,800 | 351.03 |
| 2009-01-15 | 1,151 | 1,167 | 1,140 | 1,140 | 60,000 | 347.08 |
| 2009-01-14 | 1,175 | 1,196 | 1,166 | 1,171 | 81,400 | 356.51 |
| 2009-01-13 | 1,150 | 1,198 | 1,140 | 1,180 | 97,500 | 359.25 |
| 2009-01-09 | 1,170 | 1,177 | 1,142 | 1,160 | 64,500 | 353.17 |
| 2009-01-08 | 1,092 | 1,170 | 1,088 | 1,159 | 70,100 | 352.86 |
| 2009-01-07 | 1,060 | 1,134 | 1,011 | 1,132 | 160,500 | 344.64 |
| 2009-01-06 | 1,138 | 1,140 | 1,056 | 1,056 | 122,600 | 321.50 |
| 2009-01-05 | 1,174 | 1,189 | 1,150 | 1,150 | 31,000 | 350.12 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株