7729 (株)東京精密 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 | 1,122 | 1,126 | 1,100 | 1,115 | 133,500 | 1,115 |
| 2009-12-29 | 1,130 | 1,142 | 1,105 | 1,114 | 213,900 | 1,114 |
| 2009-12-28 | 1,132 | 1,167 | 1,120 | 1,143 | 242,700 | 1,143 |
| 2009-12-25 | 1,140 | 1,143 | 1,107 | 1,132 | 354,500 | 1,132 |
| 2009-12-24 | 1,058 | 1,110 | 1,053 | 1,100 | 383,300 | 1,100 |
| 2009-12-22 | 1,017 | 1,044 | 1,013 | 1,040 | 203,700 | 1,040 |
| 2009-12-21 | 1,005 | 1,019 | 1,000 | 1,000 | 77,500 | 1,000 |
| 2009-12-18 | 989 | 1,000 | 971 | 996 | 158,000 | 996 |
| 2009-12-17 | 1,003 | 1,005 | 990 | 1,000 | 164,200 | 1,000 |
| 2009-12-16 | 997 | 1,014 | 988 | 994 | 110,200 | 994 |
| 2009-12-15 | 1,005 | 1,010 | 993 | 998 | 81,100 | 998 |
| 2009-12-14 | 1,029 | 1,029 | 993 | 1,010 | 121,500 | 1,010 |
| 2009-12-11 | 1,003 | 1,016 | 1,002 | 1,016 | 132,200 | 1,016 |
| 2009-12-10 | 1,010 | 1,035 | 990 | 996 | 129,600 | 996 |
| 2009-12-09 | 1,011 | 1,026 | 1,003 | 1,017 | 145,300 | 1,017 |
| 2009-12-08 | 1,039 | 1,046 | 1,014 | 1,037 | 147,200 | 1,037 |
| 2009-12-07 | 1,050 | 1,050 | 1,028 | 1,038 | 114,100 | 1,038 |
| 2009-12-04 | 1,025 | 1,029 | 1,005 | 1,015 | 151,000 | 1,015 |
| 2009-12-03 | 980 | 1,020 | 978 | 1,018 | 203,000 | 1,018 |
| 2009-12-02 | 973 | 990 | 961 | 970 | 212,400 | 970 |
| 2009-12-01 | 945 | 986 | 936 | 980 | 216,000 | 980 |
| 2009-11-30 | 910 | 953 | 910 | 947 | 246,000 | 947 |
| 2009-11-27 | 907 | 919 | 902 | 902 | 194,300 | 902 |
| 2009-11-26 | 975 | 977 | 936 | 936 | 300,000 | 936 |
| 2009-11-25 | 988 | 990 | 966 | 980 | 111,500 | 980 |
| 2009-11-24 | 1,003 | 1,008 | 985 | 998 | 166,400 | 998 |
| 2009-11-20 | 990 | 1,009 | 986 | 999 | 214,900 | 999 |
| 2009-11-19 | 1,021 | 1,039 | 1,003 | 1,021 | 161,000 | 1,021 |
| 2009-11-18 | 1,035 | 1,065 | 1,017 | 1,040 | 244,500 | 1,040 |
| 2009-11-17 | 1,055 | 1,069 | 1,041 | 1,052 | 151,800 | 1,052 |
| 2009-11-16 | 1,095 | 1,096 | 1,064 | 1,070 | 207,400 | 1,070 |
| 2009-11-13 | 1,085 | 1,126 | 1,085 | 1,104 | 312,600 | 1,104 |
| 2009-11-12 | 1,069 | 1,111 | 1,054 | 1,095 | 524,900 | 1,095 |
| 2009-11-11 | 1,035 | 1,041 | 1,020 | 1,029 | 218,400 | 1,029 |
| 2009-11-10 | 1,080 | 1,080 | 1,050 | 1,057 | 138,800 | 1,057 |
| 2009-11-09 | 1,077 | 1,077 | 1,057 | 1,065 | 139,400 | 1,065 |
| 2009-11-06 | 1,092 | 1,109 | 1,079 | 1,089 | 114,000 | 1,089 |
| 2009-11-05 | 1,092 | 1,109 | 1,076 | 1,084 | 103,900 | 1,084 |
| 2009-11-04 | 1,108 | 1,111 | 1,080 | 1,087 | 166,900 | 1,087 |
| 2009-11-02 | 1,100 | 1,126 | 1,099 | 1,120 | 150,700 | 1,120 |
| 2009-10-30 | 1,138 | 1,169 | 1,128 | 1,158 | 139,500 | 1,158 |
| 2009-10-29 | 1,119 | 1,143 | 1,106 | 1,121 | 280,700 | 1,121 |
| 2009-10-28 | 1,192 | 1,192 | 1,145 | 1,159 | 160,000 | 1,159 |
| 2009-10-27 | 1,196 | 1,200 | 1,171 | 1,185 | 137,500 | 1,185 |
| 2009-10-26 | 1,186 | 1,215 | 1,186 | 1,202 | 130,200 | 1,202 |
| 2009-10-23 | 1,220 | 1,220 | 1,185 | 1,195 | 155,600 | 1,195 |
| 2009-10-22 | 1,193 | 1,200 | 1,160 | 1,200 | 223,700 | 1,200 |
| 2009-10-21 | 1,201 | 1,202 | 1,189 | 1,198 | 124,400 | 1,198 |
| 2009-10-20 | 1,201 | 1,220 | 1,187 | 1,200 | 154,900 | 1,200 |
| 2009-10-19 | 1,205 | 1,205 | 1,181 | 1,196 | 179,700 | 1,196 |
| 2009-10-16 | 1,199 | 1,224 | 1,185 | 1,212 | 240,500 | 1,212 |
| 2009-10-15 | 1,250 | 1,251 | 1,189 | 1,203 | 591,400 | 1,203 |
| 2009-10-14 | 1,299 | 1,299 | 1,262 | 1,285 | 170,800 | 1,285 |
| 2009-10-13 | 1,268 | 1,307 | 1,261 | 1,297 | 170,100 | 1,297 |
| 2009-10-09 | 1,215 | 1,250 | 1,198 | 1,243 | 150,700 | 1,243 |
| 2009-10-08 | 1,195 | 1,219 | 1,184 | 1,198 | 121,100 | 1,198 |
| 2009-10-07 | 1,156 | 1,194 | 1,141 | 1,187 | 173,000 | 1,187 |
| 2009-10-06 | 1,121 | 1,138 | 1,108 | 1,133 | 122,100 | 1,133 |
| 2009-10-05 | 1,125 | 1,135 | 1,119 | 1,131 | 218,200 | 1,131 |
| 2009-10-02 | 1,148 | 1,157 | 1,118 | 1,157 | 274,300 | 1,157 |
| 2009-10-01 | 1,192 | 1,200 | 1,150 | 1,167 | 168,700 | 1,167 |
| 2009-09-30 | 1,216 | 1,217 | 1,196 | 1,209 | 99,000 | 1,209 |
| 2009-09-29 | 1,211 | 1,220 | 1,203 | 1,216 | 97,000 | 1,216 |
| 2009-09-28 | 1,226 | 1,227 | 1,202 | 1,211 | 100,600 | 1,211 |
| 2009-09-25 | 1,272 | 1,272 | 1,235 | 1,259 | 98,700 | 1,259 |
| 2009-09-24 | 1,253 | 1,292 | 1,250 | 1,264 | 227,800 | 1,264 |
| 2009-09-18 | 1,244 | 1,252 | 1,211 | 1,252 | 135,000 | 1,252 |
| 2009-09-17 | 1,267 | 1,276 | 1,246 | 1,263 | 139,300 | 1,263 |
| 2009-09-16 | 1,259 | 1,280 | 1,256 | 1,263 | 128,400 | 1,263 |
| 2009-09-15 | 1,271 | 1,282 | 1,256 | 1,263 | 75,400 | 1,263 |
| 2009-09-14 | 1,310 | 1,312 | 1,255 | 1,271 | 153,600 | 1,271 |
| 2009-09-11 | 1,352 | 1,352 | 1,308 | 1,330 | 137,300 | 1,330 |
| 2009-09-10 | 1,323 | 1,339 | 1,316 | 1,332 | 97,100 | 1,332 |
| 2009-09-09 | 1,306 | 1,318 | 1,294 | 1,303 | 70,100 | 1,303 |
| 2009-09-08 | 1,331 | 1,331 | 1,301 | 1,312 | 96,100 | 1,312 |
| 2009-09-07 | 1,321 | 1,321 | 1,301 | 1,311 | 61,700 | 1,311 |
| 2009-09-04 | 1,327 | 1,327 | 1,301 | 1,305 | 111,000 | 1,305 |
| 2009-09-03 | 1,327 | 1,332 | 1,314 | 1,318 | 128,900 | 1,318 |
| 2009-09-02 | 1,358 | 1,359 | 1,328 | 1,340 | 192,200 | 1,340 |
| 2009-09-01 | 1,329 | 1,382 | 1,328 | 1,376 | 251,100 | 1,376 |
| 2009-08-31 | 1,324 | 1,360 | 1,315 | 1,328 | 209,700 | 1,328 |
| 2009-08-28 | 1,325 | 1,333 | 1,315 | 1,324 | 114,300 | 1,324 |
| 2009-08-27 | 1,340 | 1,341 | 1,310 | 1,325 | 124,200 | 1,325 |
| 2009-08-26 | 1,339 | 1,348 | 1,326 | 1,345 | 97,000 | 1,345 |
| 2009-08-25 | 1,329 | 1,338 | 1,322 | 1,331 | 75,100 | 1,331 |
| 2009-08-24 | 1,350 | 1,350 | 1,324 | 1,349 | 121,400 | 1,349 |
| 2009-08-21 | 1,335 | 1,335 | 1,292 | 1,309 | 100,300 | 1,309 |
| 2009-08-20 | 1,318 | 1,334 | 1,302 | 1,334 | 113,800 | 1,334 |
| 2009-08-19 | 1,341 | 1,341 | 1,314 | 1,317 | 95,500 | 1,317 |
| 2009-08-18 | 1,307 | 1,339 | 1,305 | 1,339 | 145,300 | 1,339 |
| 2009-08-17 | 1,390 | 1,392 | 1,338 | 1,343 | 232,300 | 1,343 |
| 2009-08-14 | 1,365 | 1,413 | 1,354 | 1,398 | 449,100 | 1,398 |
| 2009-08-13 | 1,305 | 1,382 | 1,304 | 1,373 | 419,500 | 1,373 |
| 2009-08-12 | 1,278 | 1,306 | 1,268 | 1,299 | 145,300 | 1,299 |
| 2009-08-11 | 1,285 | 1,293 | 1,280 | 1,289 | 116,600 | 1,289 |
| 2009-08-10 | 1,288 | 1,297 | 1,273 | 1,297 | 144,800 | 1,297 |
| 2009-08-07 | 1,268 | 1,271 | 1,214 | 1,254 | 148,100 | 1,254 |
| 2009-08-06 | 1,245 | 1,277 | 1,242 | 1,265 | 142,700 | 1,265 |
| 2009-08-05 | 1,292 | 1,302 | 1,265 | 1,265 | 156,300 | 1,265 |
| 2009-08-04 | 1,340 | 1,340 | 1,291 | 1,305 | 172,300 | 1,305 |
| 2009-08-03 | 1,325 | 1,333 | 1,313 | 1,317 | 99,800 | 1,317 |
| 2009-07-31 | 1,310 | 1,325 | 1,294 | 1,312 | 121,800 | 1,312 |
| 2009-07-30 | 1,299 | 1,299 | 1,274 | 1,290 | 108,600 | 1,290 |
| 2009-07-29 | 1,245 | 1,295 | 1,245 | 1,291 | 118,900 | 1,291 |
| 2009-07-28 | 1,299 | 1,299 | 1,250 | 1,266 | 129,000 | 1,266 |
| 2009-07-27 | 1,281 | 1,312 | 1,278 | 1,294 | 247,700 | 1,294 |
| 2009-07-24 | 1,282 | 1,289 | 1,247 | 1,257 | 236,900 | 1,257 |
| 2009-07-23 | 1,218 | 1,253 | 1,218 | 1,242 | 172,800 | 1,242 |
| 2009-07-22 | 1,239 | 1,239 | 1,212 | 1,224 | 135,000 | 1,224 |
| 2009-07-21 | 1,202 | 1,226 | 1,194 | 1,221 | 117,700 | 1,221 |
| 2009-07-17 | 1,193 | 1,207 | 1,176 | 1,187 | 99,700 | 1,187 |
| 2009-07-16 | 1,228 | 1,232 | 1,182 | 1,186 | 273,700 | 1,186 |
| 2009-07-15 | 1,180 | 1,188 | 1,160 | 1,177 | 202,600 | 1,177 |
| 2009-07-14 | 1,170 | 1,191 | 1,167 | 1,185 | 181,900 | 1,185 |
| 2009-07-13 | 1,201 | 1,209 | 1,150 | 1,154 | 413,400 | 1,154 |
| 2009-07-10 | 1,201 | 1,231 | 1,201 | 1,221 | 210,400 | 1,221 |
| 2009-07-09 | 1,227 | 1,228 | 1,200 | 1,207 | 195,800 | 1,207 |
| 2009-07-08 | 1,250 | 1,264 | 1,231 | 1,245 | 198,600 | 1,245 |
| 2009-07-07 | 1,309 | 1,326 | 1,275 | 1,288 | 214,700 | 1,288 |
| 2009-07-06 | 1,367 | 1,367 | 1,288 | 1,310 | 361,000 | 1,310 |
| 2009-07-03 | 1,322 | 1,376 | 1,312 | 1,373 | 220,300 | 1,373 |
| 2009-07-02 | 1,380 | 1,384 | 1,349 | 1,362 | 166,000 | 1,362 |
| 2009-07-01 | 1,370 | 1,378 | 1,348 | 1,360 | 201,300 | 1,360 |
| 2009-06-30 | 1,363 | 1,390 | 1,333 | 1,369 | 285,700 | 1,369 |
| 2009-06-29 | 1,344 | 1,361 | 1,310 | 1,323 | 248,900 | 1,323 |
| 2009-06-26 | 1,350 | 1,362 | 1,328 | 1,343 | 138,400 | 1,343 |
| 2009-06-25 | 1,289 | 1,369 | 1,274 | 1,346 | 496,400 | 1,346 |
| 2009-06-24 | 1,299 | 1,299 | 1,260 | 1,272 | 211,700 | 1,272 |
| 2009-06-23 | 1,285 | 1,290 | 1,266 | 1,279 | 134,900 | 1,279 |
| 2009-06-22 | 1,300 | 1,335 | 1,300 | 1,325 | 135,300 | 1,325 |
| 2009-06-19 | 1,328 | 1,328 | 1,292 | 1,306 | 144,300 | 1,306 |
| 2009-06-18 | 1,301 | 1,320 | 1,291 | 1,317 | 136,100 | 1,317 |
| 2009-06-17 | 1,268 | 1,325 | 1,268 | 1,314 | 152,700 | 1,314 |
| 2009-06-16 | 1,321 | 1,321 | 1,260 | 1,288 | 434,200 | 1,288 |
| 2009-06-15 | 1,377 | 1,379 | 1,350 | 1,353 | 270,300 | 1,353 |
| 2009-06-12 | 1,361 | 1,387 | 1,352 | 1,372 | 223,800 | 1,372 |
| 2009-06-11 | 1,400 | 1,400 | 1,364 | 1,380 | 148,900 | 1,380 |
| 2009-06-10 | 1,352 | 1,388 | 1,348 | 1,379 | 164,600 | 1,379 |
| 2009-06-09 | 1,365 | 1,418 | 1,325 | 1,346 | 301,800 | 1,346 |
| 2009-06-08 | 1,405 | 1,447 | 1,360 | 1,369 | 483,300 | 1,369 |
| 2009-06-05 | 1,329 | 1,400 | 1,320 | 1,364 | 730,000 | 1,364 |
| 2009-06-04 | 1,199 | 1,338 | 1,194 | 1,294 | 645,800 | 1,294 |
| 2009-06-03 | 1,185 | 1,207 | 1,180 | 1,190 | 186,200 | 1,190 |
| 2009-06-02 | 1,193 | 1,205 | 1,169 | 1,185 | 212,900 | 1,185 |
| 2009-06-01 | 1,167 | 1,170 | 1,135 | 1,153 | 180,300 | 1,153 |
| 2009-05-29 | 1,165 | 1,175 | 1,150 | 1,167 | 134,900 | 1,167 |
| 2009-05-28 | 1,145 | 1,179 | 1,145 | 1,174 | 126,100 | 1,174 |
| 2009-05-27 | 1,182 | 1,209 | 1,160 | 1,175 | 172,700 | 1,175 |
| 2009-05-26 | 1,172 | 1,183 | 1,143 | 1,155 | 188,200 | 1,155 |
| 2009-05-25 | 1,172 | 1,200 | 1,172 | 1,180 | 88,800 | 1,180 |
| 2009-05-22 | 1,184 | 1,192 | 1,174 | 1,180 | 124,700 | 1,180 |
| 2009-05-21 | 1,198 | 1,207 | 1,177 | 1,203 | 160,200 | 1,203 |
| 2009-05-20 | 1,194 | 1,202 | 1,164 | 1,202 | 172,100 | 1,202 |
| 2009-05-19 | 1,200 | 1,200 | 1,131 | 1,174 | 303,800 | 1,174 |
| 2009-05-18 | 1,165 | 1,169 | 1,139 | 1,148 | 179,700 | 1,148 |
| 2009-05-15 | 1,170 | 1,221 | 1,164 | 1,205 | 147,800 | 1,205 |
| 2009-05-14 | 1,147 | 1,170 | 1,136 | 1,157 | 108,800 | 1,157 |
| 2009-05-13 | 1,207 | 1,217 | 1,168 | 1,184 | 172,600 | 1,184 |
| 2009-05-12 | 1,206 | 1,230 | 1,202 | 1,207 | 157,100 | 1,207 |
| 2009-05-11 | 1,235 | 1,245 | 1,200 | 1,218 | 122,100 | 1,218 |
| 2009-05-08 | 1,226 | 1,234 | 1,214 | 1,232 | 130,200 | 1,232 |
| 2009-05-07 | 1,210 | 1,237 | 1,200 | 1,234 | 307,300 | 1,234 |
| 2009-05-01 | 1,120 | 1,173 | 1,120 | 1,167 | 183,100 | 1,167 |
| 2009-04-30 | 1,119 | 1,160 | 1,116 | 1,132 | 232,500 | 1,132 |
| 2009-04-28 | 1,150 | 1,156 | 1,094 | 1,096 | 273,600 | 1,096 |
| 2009-04-27 | 1,190 | 1,194 | 1,127 | 1,142 | 144,500 | 1,142 |
| 2009-04-24 | 1,203 | 1,203 | 1,146 | 1,150 | 264,800 | 1,150 |
| 2009-04-23 | 1,152 | 1,210 | 1,137 | 1,200 | 332,900 | 1,200 |
| 2009-04-22 | 1,159 | 1,180 | 1,130 | 1,149 | 379,300 | 1,149 |
| 2009-04-21 | 1,131 | 1,163 | 1,109 | 1,151 | 262,200 | 1,151 |
| 2009-04-20 | 1,141 | 1,189 | 1,123 | 1,161 | 372,700 | 1,161 |
| 2009-04-17 | 1,020 | 1,184 | 1,016 | 1,140 | 1,114,700 | 1,140 |
| 2009-04-16 | 968 | 1,038 | 965 | 1,038 | 593,800 | 1,038 |
| 2009-04-15 | 944 | 948 | 930 | 938 | 169,200 | 938 |
| 2009-04-14 | 961 | 973 | 941 | 950 | 164,000 | 950 |
| 2009-04-13 | 944 | 972 | 940 | 958 | 140,800 | 958 |
| 2009-04-10 | 931 | 935 | 910 | 934 | 142,100 | 934 |
| 2009-04-09 | 881 | 914 | 881 | 914 | 156,500 | 914 |
| 2009-04-08 | 875 | 876 | 860 | 870 | 163,900 | 870 |
| 2009-04-07 | 909 | 909 | 889 | 904 | 96,800 | 904 |
| 2009-04-06 | 914 | 924 | 894 | 900 | 240,000 | 900 |
| 2009-04-03 | 930 | 937 | 888 | 904 | 292,000 | 904 |
| 2009-04-02 | 879 | 931 | 877 | 925 | 335,400 | 925 |
| 2009-04-01 | 812 | 844 | 806 | 840 | 173,100 | 840 |
| 2009-03-31 | 819 | 837 | 796 | 802 | 175,600 | 802 |
| 2009-03-30 | 882 | 886 | 818 | 819 | 216,300 | 819 |
| 2009-03-27 | 900 | 904 | 870 | 876 | 239,800 | 876 |
| 2009-03-26 | 901 | 910 | 885 | 902 | 171,500 | 902 |
| 2009-03-25 | 895 | 915 | 890 | 900 | 200,100 | 900 |
| 2009-03-24 | 910 | 916 | 892 | 910 | 172,600 | 910 |
| 2009-03-23 | 900 | 910 | 886 | 903 | 90,800 | 903 |
| 2009-03-19 | 905 | 905 | 862 | 888 | 107,400 | 888 |
| 2009-03-18 | 899 | 910 | 884 | 903 | 198,700 | 903 |
| 2009-03-17 | 869 | 895 | 863 | 880 | 146,000 | 880 |
| 2009-03-16 | 850 | 887 | 850 | 869 | 131,800 | 869 |
| 2009-03-13 | 795 | 860 | 795 | 850 | 246,600 | 850 |
| 2009-03-12 | 811 | 815 | 792 | 805 | 84,100 | 805 |
| 2009-03-11 | 838 | 846 | 816 | 825 | 174,600 | 825 |
| 2009-03-10 | 783 | 838 | 780 | 825 | 362,100 | 825 |
| 2009-03-09 | 762 | 783 | 751 | 763 | 99,600 | 763 |
| 2009-03-06 | 770 | 783 | 762 | 767 | 107,100 | 767 |
| 2009-03-05 | 800 | 810 | 795 | 797 | 114,700 | 797 |
| 2009-03-04 | 750 | 789 | 750 | 782 | 124,600 | 782 |
| 2009-03-03 | 736 | 763 | 727 | 752 | 95,900 | 752 |
| 2009-03-02 | 735 | 750 | 735 | 747 | 103,000 | 747 |
| 2009-02-27 | 751 | 756 | 743 | 756 | 166,700 | 756 |
| 2009-02-26 | 739 | 752 | 730 | 731 | 104,500 | 731 |
| 2009-02-25 | 736 | 742 | 726 | 739 | 114,300 | 739 |
| 2009-02-24 | 678 | 714 | 678 | 714 | 143,400 | 714 |
| 2009-02-23 | 686 | 700 | 677 | 685 | 148,900 | 685 |
| 2009-02-20 | 704 | 709 | 688 | 694 | 147,900 | 694 |
| 2009-02-19 | 725 | 728 | 705 | 711 | 102,600 | 711 |
| 2009-02-18 | 707 | 726 | 703 | 705 | 262,700 | 705 |
| 2009-02-17 | 722 | 731 | 713 | 714 | 139,200 | 714 |
| 2009-02-16 | 749 | 766 | 738 | 742 | 138,200 | 742 |
| 2009-02-13 | 752 | 784 | 752 | 765 | 118,100 | 765 |
| 2009-02-12 | 762 | 788 | 752 | 755 | 125,100 | 755 |
| 2009-02-10 | 818 | 818 | 787 | 790 | 138,300 | 790 |
| 2009-02-09 | 798 | 869 | 793 | 794 | 491,400 | 794 |
| 2009-02-06 | 744 | 775 | 743 | 771 | 162,000 | 771 |
| 2009-02-05 | 758 | 760 | 740 | 745 | 71,400 | 745 |
| 2009-02-04 | 750 | 761 | 745 | 758 | 81,700 | 758 |
| 2009-02-03 | 750 | 760 | 730 | 732 | 79,900 | 732 |
| 2009-02-02 | 740 | 751 | 717 | 730 | 78,400 | 730 |
| 2009-01-30 | 744 | 750 | 734 | 740 | 87,600 | 740 |
| 2009-01-29 | 782 | 782 | 752 | 767 | 105,100 | 767 |
| 2009-01-28 | 760 | 768 | 722 | 762 | 196,500 | 762 |
| 2009-01-27 | 712 | 747 | 712 | 740 | 168,600 | 740 |
| 2009-01-26 | 711 | 718 | 700 | 701 | 162,200 | 701 |
| 2009-01-23 | 730 | 731 | 710 | 710 | 223,300 | 710 |
| 2009-01-22 | 726 | 731 | 710 | 731 | 213,400 | 731 |
| 2009-01-21 | 728 | 732 | 715 | 716 | 289,800 | 716 |
| 2009-01-20 | 781 | 785 | 750 | 758 | 95,800 | 758 |
| 2009-01-19 | 782 | 790 | 780 | 786 | 93,700 | 786 |
| 2009-01-16 | 757 | 790 | 756 | 779 | 164,700 | 779 |
| 2009-01-15 | 747 | 762 | 732 | 743 | 203,800 | 743 |
| 2009-01-14 | 762 | 773 | 746 | 757 | 187,300 | 757 |
| 2009-01-13 | 780 | 780 | 750 | 752 | 258,800 | 752 |
| 2009-01-09 | 826 | 838 | 790 | 807 | 182,000 | 807 |
| 2009-01-08 | 850 | 869 | 820 | 824 | 325,200 | 824 |
| 2009-01-07 | 808 | 898 | 807 | 898 | 402,700 | 898 |
| 2009-01-06 | 786 | 808 | 783 | 798 | 197,500 | 798 |
| 2009-01-05 | 786 | 788 | 777 | 785 | 127,500 | 785 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
