7740 (株)タムロン 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 | 960 | 972 | 945 | 945 | 31,800 | 945 |
| 2009-12-29 | 975 | 980 | 959 | 969 | 52,800 | 969 |
| 2009-12-28 | 977 | 990 | 969 | 978 | 59,800 | 978 |
| 2009-12-25 | 983 | 995 | 979 | 983 | 65,800 | 983 |
| 2009-12-24 | 980 | 998 | 970 | 993 | 84,100 | 993 |
| 2009-12-22 | 954 | 965 | 950 | 960 | 50,600 | 960 |
| 2009-12-21 | 950 | 957 | 943 | 946 | 50,200 | 946 |
| 2009-12-18 | 939 | 950 | 936 | 950 | 60,600 | 950 |
| 2009-12-17 | 933 | 940 | 927 | 935 | 49,300 | 935 |
| 2009-12-16 | 921 | 930 | 912 | 926 | 34,000 | 926 |
| 2009-12-15 | 913 | 918 | 902 | 915 | 42,300 | 915 |
| 2009-12-14 | 920 | 920 | 896 | 909 | 32,900 | 909 |
| 2009-12-11 | 893 | 907 | 885 | 900 | 52,200 | 900 |
| 2009-12-10 | 903 | 904 | 880 | 883 | 66,000 | 883 |
| 2009-12-09 | 906 | 910 | 895 | 904 | 56,400 | 904 |
| 2009-12-08 | 939 | 939 | 912 | 919 | 66,000 | 919 |
| 2009-12-07 | 950 | 950 | 935 | 942 | 64,800 | 942 |
| 2009-12-04 | 923 | 926 | 906 | 920 | 68,400 | 920 |
| 2009-12-03 | 901 | 927 | 892 | 922 | 107,100 | 922 |
| 2009-12-02 | 862 | 887 | 859 | 882 | 95,400 | 882 |
| 2009-12-01 | 812 | 852 | 810 | 852 | 85,000 | 852 |
| 2009-11-30 | 805 | 827 | 805 | 822 | 90,100 | 822 |
| 2009-11-27 | 822 | 823 | 800 | 807 | 79,000 | 807 |
| 2009-11-26 | 839 | 841 | 818 | 828 | 62,300 | 828 |
| 2009-11-25 | 859 | 867 | 832 | 840 | 101,400 | 840 |
| 2009-11-24 | 850 | 856 | 835 | 854 | 85,300 | 854 |
| 2009-11-20 | 819 | 843 | 812 | 841 | 121,500 | 841 |
| 2009-11-19 | 839 | 839 | 823 | 829 | 49,000 | 829 |
| 2009-11-18 | 850 | 856 | 833 | 842 | 87,000 | 842 |
| 2009-11-17 | 869 | 875 | 850 | 858 | 46,900 | 858 |
| 2009-11-16 | 871 | 876 | 853 | 867 | 83,500 | 867 |
| 2009-11-13 | 867 | 880 | 865 | 870 | 76,500 | 870 |
| 2009-11-12 | 913 | 913 | 880 | 880 | 130,000 | 880 |
| 2009-11-11 | 914 | 926 | 902 | 904 | 108,300 | 904 |
| 2009-11-10 | 940 | 956 | 925 | 932 | 104,900 | 932 |
| 2009-11-09 | 965 | 965 | 937 | 945 | 90,100 | 945 |
| 2009-11-06 | 948 | 970 | 936 | 962 | 130,100 | 962 |
| 2009-11-05 | 986 | 991 | 968 | 978 | 46,500 | 978 |
| 2009-11-04 | 1,014 | 1,023 | 978 | 987 | 88,200 | 987 |
| 2009-11-02 | 1,008 | 1,038 | 994 | 1,023 | 113,600 | 1,023 |
| 2009-10-30 | 1,000 | 1,013 | 993 | 999 | 62,900 | 999 |
| 2009-10-29 | 975 | 984 | 957 | 972 | 106,700 | 972 |
| 2009-10-28 | 1,021 | 1,021 | 990 | 995 | 105,500 | 995 |
| 2009-10-27 | 1,040 | 1,040 | 1,010 | 1,027 | 61,000 | 1,027 |
| 2009-10-26 | 1,034 | 1,045 | 1,033 | 1,041 | 41,400 | 1,041 |
| 2009-10-23 | 1,050 | 1,050 | 1,023 | 1,029 | 52,100 | 1,029 |
| 2009-10-22 | 1,033 | 1,036 | 1,006 | 1,032 | 76,700 | 1,032 |
| 2009-10-21 | 1,040 | 1,058 | 1,040 | 1,051 | 58,400 | 1,051 |
| 2009-10-20 | 1,065 | 1,067 | 1,043 | 1,060 | 98,600 | 1,060 |
| 2009-10-19 | 1,020 | 1,034 | 1,013 | 1,029 | 85,700 | 1,029 |
| 2009-10-16 | 1,051 | 1,057 | 1,022 | 1,037 | 109,200 | 1,037 |
| 2009-10-15 | 1,072 | 1,083 | 1,046 | 1,055 | 85,300 | 1,055 |
| 2009-10-14 | 1,096 | 1,096 | 1,056 | 1,062 | 52,900 | 1,062 |
| 2009-10-13 | 1,086 | 1,087 | 1,064 | 1,084 | 121,200 | 1,084 |
| 2009-10-09 | 1,094 | 1,094 | 1,045 | 1,058 | 140,100 | 1,058 |
| 2009-10-08 | 1,090 | 1,109 | 1,046 | 1,054 | 160,200 | 1,054 |
| 2009-10-07 | 1,037 | 1,075 | 1,029 | 1,072 | 115,400 | 1,072 |
| 2009-10-06 | 1,016 | 1,026 | 1,012 | 1,017 | 87,600 | 1,017 |
| 2009-10-05 | 1,032 | 1,041 | 985 | 995 | 108,300 | 995 |
| 2009-10-02 | 1,037 | 1,049 | 1,018 | 1,031 | 193,500 | 1,031 |
| 2009-10-01 | 1,075 | 1,075 | 1,040 | 1,057 | 136,300 | 1,057 |
| 2009-09-30 | 1,058 | 1,077 | 1,050 | 1,067 | 83,700 | 1,067 |
| 2009-09-29 | 1,078 | 1,085 | 1,053 | 1,058 | 110,700 | 1,058 |
| 2009-09-28 | 1,114 | 1,114 | 1,051 | 1,078 | 162,800 | 1,078 |
| 2009-09-25 | 1,120 | 1,128 | 1,106 | 1,113 | 130,500 | 1,113 |
| 2009-09-24 | 1,085 | 1,124 | 1,075 | 1,123 | 146,200 | 1,123 |
| 2009-09-18 | 1,093 | 1,095 | 1,051 | 1,065 | 116,700 | 1,065 |
| 2009-09-17 | 1,102 | 1,113 | 1,083 | 1,096 | 113,700 | 1,096 |
| 2009-09-16 | 1,111 | 1,115 | 1,093 | 1,095 | 125,300 | 1,095 |
| 2009-09-15 | 1,120 | 1,130 | 1,107 | 1,116 | 61,100 | 1,116 |
| 2009-09-14 | 1,176 | 1,178 | 1,120 | 1,124 | 117,900 | 1,124 |
| 2009-09-11 | 1,175 | 1,196 | 1,166 | 1,184 | 142,800 | 1,184 |
| 2009-09-10 | 1,170 | 1,187 | 1,148 | 1,175 | 79,800 | 1,175 |
| 2009-09-09 | 1,171 | 1,174 | 1,150 | 1,151 | 122,200 | 1,151 |
| 2009-09-08 | 1,185 | 1,188 | 1,166 | 1,180 | 38,600 | 1,180 |
| 2009-09-07 | 1,190 | 1,203 | 1,180 | 1,184 | 39,000 | 1,184 |
| 2009-09-04 | 1,190 | 1,195 | 1,181 | 1,186 | 62,000 | 1,186 |
| 2009-09-03 | 1,204 | 1,216 | 1,195 | 1,200 | 68,700 | 1,200 |
| 2009-09-02 | 1,220 | 1,230 | 1,200 | 1,209 | 146,200 | 1,209 |
| 2009-09-01 | 1,221 | 1,258 | 1,221 | 1,254 | 43,800 | 1,254 |
| 2009-08-31 | 1,246 | 1,260 | 1,229 | 1,229 | 86,500 | 1,229 |
| 2009-08-28 | 1,254 | 1,258 | 1,242 | 1,247 | 40,200 | 1,247 |
| 2009-08-27 | 1,262 | 1,267 | 1,228 | 1,234 | 102,500 | 1,234 |
| 2009-08-26 | 1,278 | 1,278 | 1,256 | 1,264 | 74,100 | 1,264 |
| 2009-08-25 | 1,263 | 1,270 | 1,248 | 1,258 | 109,700 | 1,258 |
| 2009-08-24 | 1,291 | 1,303 | 1,266 | 1,270 | 59,400 | 1,270 |
| 2009-08-21 | 1,285 | 1,300 | 1,257 | 1,276 | 77,100 | 1,276 |
| 2009-08-20 | 1,309 | 1,311 | 1,276 | 1,301 | 74,600 | 1,301 |
| 2009-08-19 | 1,301 | 1,330 | 1,300 | 1,310 | 85,700 | 1,310 |
| 2009-08-18 | 1,257 | 1,290 | 1,252 | 1,285 | 46,400 | 1,285 |
| 2009-08-17 | 1,315 | 1,315 | 1,254 | 1,261 | 119,800 | 1,261 |
| 2009-08-14 | 1,324 | 1,329 | 1,310 | 1,319 | 70,300 | 1,319 |
| 2009-08-13 | 1,335 | 1,343 | 1,314 | 1,331 | 134,100 | 1,331 |
| 2009-08-12 | 1,369 | 1,369 | 1,335 | 1,335 | 47,000 | 1,335 |
| 2009-08-11 | 1,352 | 1,383 | 1,340 | 1,372 | 104,300 | 1,372 |
| 2009-08-10 | 1,374 | 1,390 | 1,364 | 1,372 | 142,200 | 1,372 |
| 2009-08-07 | 1,339 | 1,355 | 1,318 | 1,354 | 149,200 | 1,354 |
| 2009-08-06 | 1,243 | 1,327 | 1,243 | 1,319 | 126,600 | 1,319 |
| 2009-08-05 | 1,290 | 1,300 | 1,248 | 1,260 | 54,400 | 1,260 |
| 2009-08-04 | 1,300 | 1,315 | 1,290 | 1,295 | 78,700 | 1,295 |
| 2009-08-03 | 1,255 | 1,297 | 1,253 | 1,285 | 126,600 | 1,285 |
| 2009-07-31 | 1,254 | 1,260 | 1,246 | 1,256 | 101,900 | 1,256 |
| 2009-07-30 | 1,234 | 1,249 | 1,220 | 1,234 | 90,700 | 1,234 |
| 2009-07-29 | 1,200 | 1,238 | 1,188 | 1,229 | 189,700 | 1,229 |
| 2009-07-28 | 1,284 | 1,284 | 1,249 | 1,258 | 78,500 | 1,258 |
| 2009-07-27 | 1,279 | 1,289 | 1,267 | 1,272 | 68,000 | 1,272 |
| 2009-07-24 | 1,260 | 1,274 | 1,257 | 1,264 | 114,700 | 1,264 |
| 2009-07-23 | 1,247 | 1,247 | 1,218 | 1,221 | 77,200 | 1,221 |
| 2009-07-22 | 1,240 | 1,246 | 1,228 | 1,230 | 79,600 | 1,230 |
| 2009-07-21 | 1,250 | 1,258 | 1,238 | 1,247 | 70,800 | 1,247 |
| 2009-07-17 | 1,239 | 1,239 | 1,204 | 1,226 | 61,800 | 1,226 |
| 2009-07-16 | 1,188 | 1,222 | 1,188 | 1,201 | 89,300 | 1,201 |
| 2009-07-15 | 1,180 | 1,180 | 1,136 | 1,170 | 65,600 | 1,170 |
| 2009-07-14 | 1,135 | 1,172 | 1,127 | 1,172 | 128,500 | 1,172 |
| 2009-07-13 | 1,212 | 1,212 | 1,100 | 1,108 | 186,900 | 1,108 |
| 2009-07-10 | 1,252 | 1,254 | 1,225 | 1,232 | 70,200 | 1,232 |
| 2009-07-09 | 1,212 | 1,252 | 1,191 | 1,232 | 137,100 | 1,232 |
| 2009-07-08 | 1,246 | 1,247 | 1,216 | 1,232 | 103,500 | 1,232 |
| 2009-07-07 | 1,300 | 1,308 | 1,271 | 1,273 | 114,100 | 1,273 |
| 2009-07-06 | 1,347 | 1,347 | 1,308 | 1,312 | 47,400 | 1,312 |
| 2009-07-03 | 1,310 | 1,336 | 1,304 | 1,333 | 44,600 | 1,333 |
| 2009-07-02 | 1,332 | 1,354 | 1,332 | 1,344 | 61,200 | 1,344 |
| 2009-07-01 | 1,302 | 1,358 | 1,302 | 1,345 | 213,700 | 1,345 |
| 2009-06-30 | 1,328 | 1,328 | 1,305 | 1,320 | 71,200 | 1,320 |
| 2009-06-29 | 1,321 | 1,329 | 1,273 | 1,276 | 100,900 | 1,276 |
| 2009-06-26 | 1,321 | 1,325 | 1,287 | 1,301 | 73,100 | 1,301 |
| 2009-06-25 | 1,315 | 1,315 | 1,281 | 1,301 | 132,400 | 1,301 |
| 2009-06-24 | 1,280 | 1,312 | 1,271 | 1,300 | 118,800 | 1,300 |
| 2009-06-23 | 1,287 | 1,287 | 1,250 | 1,260 | 150,700 | 1,260 |
| 2009-06-22 | 1,300 | 1,307 | 1,281 | 1,296 | 88,500 | 1,296 |
| 2009-06-19 | 1,327 | 1,329 | 1,300 | 1,313 | 121,400 | 1,313 |
| 2009-06-18 | 1,320 | 1,334 | 1,307 | 1,327 | 95,200 | 1,327 |
| 2009-06-17 | 1,340 | 1,375 | 1,318 | 1,335 | 156,900 | 1,335 |
| 2009-06-16 | 1,350 | 1,353 | 1,340 | 1,345 | 190,000 | 1,345 |
| 2009-06-15 | 1,370 | 1,384 | 1,361 | 1,362 | 71,700 | 1,362 |
| 2009-06-12 | 1,388 | 1,395 | 1,360 | 1,369 | 107,600 | 1,369 |
| 2009-06-11 | 1,378 | 1,403 | 1,362 | 1,395 | 94,300 | 1,395 |
| 2009-06-10 | 1,366 | 1,379 | 1,356 | 1,358 | 192,600 | 1,358 |
| 2009-06-09 | 1,397 | 1,405 | 1,380 | 1,386 | 121,900 | 1,386 |
| 2009-06-08 | 1,394 | 1,434 | 1,371 | 1,407 | 379,900 | 1,407 |
| 2009-06-05 | 1,324 | 1,404 | 1,318 | 1,398 | 759,900 | 1,398 |
| 2009-06-04 | 1,191 | 1,213 | 1,190 | 1,204 | 122,200 | 1,204 |
| 2009-06-03 | 1,190 | 1,202 | 1,186 | 1,193 | 124,600 | 1,193 |
| 2009-06-02 | 1,134 | 1,224 | 1,120 | 1,202 | 435,100 | 1,202 |
| 2009-06-01 | 1,060 | 1,081 | 1,045 | 1,074 | 125,200 | 1,074 |
| 2009-05-29 | 1,083 | 1,091 | 1,067 | 1,078 | 118,400 | 1,078 |
| 2009-05-28 | 1,090 | 1,105 | 1,076 | 1,082 | 82,800 | 1,082 |
| 2009-05-27 | 1,081 | 1,116 | 1,072 | 1,097 | 146,700 | 1,097 |
| 2009-05-26 | 1,080 | 1,088 | 1,050 | 1,061 | 122,700 | 1,061 |
| 2009-05-25 | 1,086 | 1,099 | 1,082 | 1,085 | 51,100 | 1,085 |
| 2009-05-22 | 1,103 | 1,108 | 1,086 | 1,094 | 111,700 | 1,094 |
| 2009-05-21 | 1,107 | 1,135 | 1,105 | 1,135 | 87,500 | 1,135 |
| 2009-05-20 | 1,100 | 1,137 | 1,100 | 1,126 | 112,000 | 1,126 |
| 2009-05-19 | 1,129 | 1,129 | 1,094 | 1,100 | 120,400 | 1,100 |
| 2009-05-18 | 1,105 | 1,110 | 1,090 | 1,100 | 92,800 | 1,100 |
| 2009-05-15 | 1,123 | 1,126 | 1,112 | 1,121 | 110,400 | 1,121 |
| 2009-05-14 | 1,164 | 1,179 | 1,139 | 1,143 | 91,900 | 1,143 |
| 2009-05-13 | 1,183 | 1,206 | 1,126 | 1,204 | 174,300 | 1,204 |
| 2009-05-12 | 1,108 | 1,170 | 1,108 | 1,163 | 121,300 | 1,163 |
| 2009-05-11 | 1,092 | 1,162 | 1,092 | 1,148 | 134,800 | 1,148 |
| 2009-05-08 | 1,099 | 1,100 | 1,052 | 1,072 | 134,800 | 1,072 |
| 2009-05-07 | 1,059 | 1,080 | 1,050 | 1,066 | 176,400 | 1,066 |
| 2009-05-01 | 1,001 | 1,040 | 1,000 | 1,019 | 119,800 | 1,019 |
| 2009-04-30 | 1,011 | 1,065 | 1,010 | 1,013 | 105,700 | 1,013 |
| 2009-04-28 | 1,054 | 1,078 | 1,015 | 1,018 | 96,800 | 1,018 |
| 2009-04-27 | 1,095 | 1,104 | 1,056 | 1,072 | 71,900 | 1,072 |
| 2009-04-24 | 1,118 | 1,125 | 1,103 | 1,107 | 55,900 | 1,107 |
| 2009-04-23 | 1,122 | 1,128 | 1,071 | 1,098 | 101,300 | 1,098 |
| 2009-04-22 | 1,145 | 1,150 | 1,105 | 1,120 | 63,900 | 1,120 |
| 2009-04-21 | 1,123 | 1,146 | 1,115 | 1,141 | 58,700 | 1,141 |
| 2009-04-20 | 1,149 | 1,173 | 1,126 | 1,168 | 65,500 | 1,168 |
| 2009-04-17 | 1,141 | 1,154 | 1,107 | 1,129 | 109,800 | 1,129 |
| 2009-04-16 | 1,160 | 1,185 | 1,120 | 1,123 | 109,200 | 1,123 |
| 2009-04-15 | 1,161 | 1,179 | 1,158 | 1,170 | 81,700 | 1,170 |
| 2009-04-14 | 1,241 | 1,253 | 1,207 | 1,220 | 69,500 | 1,220 |
| 2009-04-13 | 1,235 | 1,258 | 1,222 | 1,242 | 58,800 | 1,242 |
| 2009-04-10 | 1,219 | 1,240 | 1,201 | 1,237 | 111,900 | 1,237 |
| 2009-04-09 | 1,176 | 1,210 | 1,161 | 1,210 | 88,100 | 1,210 |
| 2009-04-08 | 1,135 | 1,144 | 1,126 | 1,128 | 55,800 | 1,128 |
| 2009-04-07 | 1,162 | 1,197 | 1,126 | 1,151 | 60,500 | 1,151 |
| 2009-04-06 | 1,222 | 1,244 | 1,160 | 1,167 | 72,500 | 1,167 |
| 2009-04-03 | 1,152 | 1,201 | 1,152 | 1,186 | 174,600 | 1,186 |
| 2009-04-02 | 1,100 | 1,154 | 1,099 | 1,136 | 191,800 | 1,136 |
| 2009-04-01 | 1,059 | 1,100 | 1,030 | 1,096 | 131,400 | 1,096 |
| 2009-03-31 | 1,017 | 1,073 | 1,017 | 1,019 | 145,500 | 1,019 |
| 2009-03-30 | 1,100 | 1,115 | 1,054 | 1,054 | 124,800 | 1,054 |
| 2009-03-27 | 1,080 | 1,132 | 1,077 | 1,120 | 186,900 | 1,120 |
| 2009-03-26 | 1,040 | 1,049 | 1,031 | 1,049 | 47,000 | 1,049 |
| 2009-03-25 | 1,040 | 1,048 | 1,022 | 1,040 | 70,800 | 1,040 |
| 2009-03-24 | 1,020 | 1,043 | 1,010 | 1,040 | 129,500 | 1,040 |
| 2009-03-23 | 975 | 1,002 | 974 | 1,002 | 94,100 | 1,002 |
| 2009-03-19 | 1,000 | 1,008 | 976 | 978 | 114,800 | 978 |
| 2009-03-18 | 977 | 994 | 950 | 980 | 75,000 | 980 |
| 2009-03-17 | 1,004 | 1,007 | 984 | 987 | 76,400 | 987 |
| 2009-03-16 | 959 | 1,004 | 954 | 997 | 111,300 | 997 |
| 2009-03-13 | 931 | 951 | 931 | 949 | 128,300 | 949 |
| 2009-03-12 | 900 | 937 | 893 | 922 | 98,300 | 922 |
| 2009-03-11 | 945 | 948 | 920 | 922 | 99,800 | 922 |
| 2009-03-10 | 916 | 932 | 900 | 914 | 73,700 | 914 |
| 2009-03-09 | 943 | 950 | 902 | 908 | 88,200 | 908 |
| 2009-03-06 | 910 | 950 | 890 | 936 | 144,900 | 936 |
| 2009-03-05 | 913 | 925 | 911 | 916 | 79,900 | 916 |
| 2009-03-04 | 866 | 909 | 866 | 908 | 69,500 | 908 |
| 2009-03-03 | 860 | 887 | 854 | 876 | 46,000 | 876 |
| 2009-03-02 | 867 | 896 | 867 | 890 | 50,600 | 890 |
| 2009-02-27 | 900 | 907 | 865 | 907 | 102,700 | 907 |
| 2009-02-26 | 879 | 909 | 877 | 902 | 156,300 | 902 |
| 2009-02-25 | 848 | 876 | 848 | 875 | 114,300 | 875 |
| 2009-02-24 | 824 | 842 | 808 | 838 | 66,300 | 838 |
| 2009-02-23 | 826 | 826 | 813 | 826 | 73,500 | 826 |
| 2009-02-20 | 817 | 830 | 810 | 827 | 128,000 | 827 |
| 2009-02-19 | 807 | 818 | 803 | 818 | 83,900 | 818 |
| 2009-02-18 | 770 | 811 | 770 | 806 | 81,200 | 806 |
| 2009-02-17 | 800 | 801 | 783 | 792 | 49,800 | 792 |
| 2009-02-16 | 780 | 815 | 780 | 806 | 85,000 | 806 |
| 2009-02-13 | 768 | 788 | 762 | 786 | 91,400 | 786 |
| 2009-02-12 | 779 | 783 | 768 | 771 | 84,000 | 771 |
| 2009-02-10 | 786 | 796 | 772 | 779 | 90,500 | 779 |
| 2009-02-09 | 805 | 825 | 791 | 791 | 141,300 | 791 |
| 2009-02-06 | 772 | 780 | 767 | 778 | 67,700 | 778 |
| 2009-02-05 | 777 | 778 | 761 | 762 | 53,600 | 762 |
| 2009-02-04 | 765 | 785 | 758 | 784 | 69,000 | 784 |
| 2009-02-03 | 775 | 777 | 751 | 753 | 85,500 | 753 |
| 2009-02-02 | 766 | 766 | 744 | 764 | 81,100 | 764 |
| 2009-01-30 | 766 | 794 | 762 | 770 | 102,000 | 770 |
| 2009-01-29 | 797 | 810 | 781 | 796 | 93,800 | 796 |
| 2009-01-28 | 786 | 786 | 767 | 775 | 101,500 | 775 |
| 2009-01-27 | 778 | 787 | 768 | 785 | 99,400 | 785 |
| 2009-01-26 | 769 | 785 | 763 | 768 | 73,900 | 768 |
| 2009-01-23 | 800 | 800 | 779 | 779 | 86,300 | 779 |
| 2009-01-22 | 804 | 815 | 780 | 793 | 74,400 | 793 |
| 2009-01-21 | 795 | 819 | 792 | 804 | 87,700 | 804 |
| 2009-01-20 | 827 | 827 | 800 | 810 | 59,600 | 810 |
| 2009-01-19 | 830 | 837 | 814 | 835 | 111,700 | 835 |
| 2009-01-16 | 772 | 816 | 772 | 807 | 109,300 | 807 |
| 2009-01-15 | 788 | 788 | 765 | 772 | 198,600 | 772 |
| 2009-01-14 | 792 | 803 | 783 | 787 | 103,200 | 787 |
| 2009-01-13 | 822 | 825 | 780 | 782 | 115,800 | 782 |
| 2009-01-09 | 861 | 861 | 821 | 832 | 96,100 | 832 |
| 2009-01-08 | 867 | 875 | 850 | 851 | 113,400 | 851 |
| 2009-01-07 | 846 | 921 | 843 | 907 | 290,700 | 907 |
| 2009-01-06 | 806 | 840 | 805 | 822 | 80,900 | 822 |
| 2009-01-05 | 799 | 806 | 798 | 803 | 43,400 | 803 |
分割・併合履歴 ： [2005-06-27]1株→2株
