7874 レック(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 | 1,821 | 1,930 | 1,820 | 1,890 | 32,200 | 472.50 |
| 2009-12-29 | 1,780 | 1,800 | 1,750 | 1,800 | 15,800 | 450 |
| 2009-12-28 | 1,770 | 1,790 | 1,768 | 1,772 | 7,400 | 443 |
| 2009-12-25 | 1,773 | 1,798 | 1,765 | 1,768 | 8,200 | 442 |
| 2009-12-24 | 1,790 | 1,817 | 1,772 | 1,781 | 13,400 | 445.25 |
| 2009-12-22 | 1,812 | 1,822 | 1,760 | 1,801 | 28,000 | 450.25 |
| 2009-12-21 | 1,852 | 1,865 | 1,810 | 1,830 | 25,600 | 457.50 |
| 2009-12-18 | 1,863 | 1,900 | 1,850 | 1,866 | 11,300 | 466.50 |
| 2009-12-17 | 1,904 | 1,910 | 1,810 | 1,863 | 38,200 | 465.75 |
| 2009-12-16 | 1,902 | 1,920 | 1,885 | 1,903 | 19,700 | 475.75 |
| 2009-12-15 | 1,925 | 1,925 | 1,895 | 1,903 | 19,800 | 475.75 |
| 2009-12-14 | 1,897 | 1,920 | 1,890 | 1,907 | 24,400 | 476.75 |
| 2009-12-11 | 1,820 | 1,900 | 1,794 | 1,898 | 58,900 | 474.50 |
| 2009-12-10 | 1,851 | 1,880 | 1,830 | 1,850 | 26,100 | 462.50 |
| 2009-12-09 | 1,931 | 1,939 | 1,860 | 1,866 | 29,800 | 466.50 |
| 2009-12-08 | 1,930 | 1,960 | 1,930 | 1,945 | 25,100 | 486.25 |
| 2009-12-07 | 1,920 | 1,976 | 1,915 | 1,948 | 26,100 | 487 |
| 2009-12-04 | 1,968 | 1,979 | 1,894 | 1,950 | 54,300 | 487.50 |
| 2009-12-03 | 2,010 | 2,025 | 1,965 | 1,998 | 34,600 | 499.50 |
| 2009-12-02 | 2,000 | 2,015 | 1,997 | 2,010 | 42,800 | 502.50 |
| 2009-12-01 | 1,920 | 2,010 | 1,920 | 1,993 | 69,900 | 498.25 |
| 2009-11-30 | 1,879 | 1,935 | 1,878 | 1,920 | 26,800 | 480 |
| 2009-11-27 | 1,768 | 1,885 | 1,714 | 1,878 | 30,300 | 469.50 |
| 2009-11-26 | 1,770 | 1,800 | 1,762 | 1,800 | 38,300 | 450 |
| 2009-11-25 | 1,760 | 1,849 | 1,760 | 1,825 | 25,600 | 456.25 |
| 2009-11-24 | 1,831 | 1,853 | 1,810 | 1,847 | 28,400 | 461.75 |
| 2009-11-20 | 1,830 | 1,880 | 1,807 | 1,861 | 13,500 | 465.25 |
| 2009-11-19 | 1,900 | 1,904 | 1,770 | 1,867 | 55,300 | 466.75 |
| 2009-11-18 | 1,932 | 1,950 | 1,922 | 1,931 | 24,900 | 482.75 |
| 2009-11-17 | 1,970 | 1,974 | 1,918 | 1,962 | 31,300 | 490.50 |
| 2009-11-16 | 1,911 | 1,974 | 1,911 | 1,970 | 36,000 | 492.50 |
| 2009-11-13 | 1,979 | 1,979 | 1,900 | 1,941 | 27,000 | 485.25 |
| 2009-11-12 | 1,938 | 1,940 | 1,869 | 1,905 | 79,300 | 476.25 |
| 2009-11-11 | 2,040 | 2,040 | 1,954 | 1,968 | 41,000 | 492 |
| 2009-11-10 | 2,040 | 2,040 | 1,999 | 1,999 | 39,300 | 499.75 |
| 2009-11-09 | 2,000 | 2,050 | 1,990 | 2,025 | 72,300 | 506.25 |
| 2009-11-06 | 2,000 | 2,000 | 1,960 | 1,974 | 39,000 | 493.50 |
| 2009-11-05 | 1,939 | 2,000 | 1,939 | 2,000 | 83,700 | 500 |
| 2009-11-04 | 1,877 | 1,939 | 1,870 | 1,927 | 61,700 | 481.75 |
| 2009-11-02 | 1,833 | 1,881 | 1,833 | 1,879 | 109,800 | 469.75 |
| 2009-10-30 | 1,889 | 1,890 | 1,820 | 1,833 | 93,500 | 458.25 |
| 2009-10-29 | 1,800 | 1,910 | 1,788 | 1,910 | 100,900 | 477.50 |
| 2009-10-28 | 1,749 | 1,803 | 1,748 | 1,803 | 70,000 | 450.75 |
| 2009-10-27 | 1,730 | 1,742 | 1,720 | 1,733 | 48,200 | 433.25 |
| 2009-10-26 | 1,759 | 1,768 | 1,715 | 1,741 | 73,400 | 435.25 |
| 2009-10-23 | 1,764 | 1,780 | 1,754 | 1,770 | 51,200 | 442.50 |
| 2009-10-22 | 1,725 | 1,760 | 1,703 | 1,759 | 49,300 | 439.75 |
| 2009-10-21 | 1,669 | 1,750 | 1,659 | 1,746 | 73,200 | 436.50 |
| 2009-10-20 | 1,630 | 1,666 | 1,602 | 1,666 | 57,000 | 416.50 |
| 2009-10-19 | 1,593 | 1,634 | 1,590 | 1,620 | 54,100 | 405 |
| 2009-10-16 | 1,525 | 1,580 | 1,522 | 1,580 | 49,900 | 395 |
| 2009-10-15 | 1,491 | 1,516 | 1,490 | 1,515 | 20,000 | 378.75 |
| 2009-10-14 | 1,489 | 1,490 | 1,466 | 1,490 | 8,400 | 372.50 |
| 2009-10-13 | 1,466 | 1,488 | 1,466 | 1,488 | 13,200 | 372 |
| 2009-10-09 | 1,488 | 1,490 | 1,457 | 1,484 | 19,900 | 371 |
| 2009-10-08 | 1,475 | 1,490 | 1,465 | 1,488 | 20,900 | 372 |
| 2009-10-07 | 1,383 | 1,477 | 1,365 | 1,475 | 47,200 | 368.75 |
| 2009-10-06 | 1,475 | 1,483 | 1,401 | 1,403 | 42,400 | 350.75 |
| 2009-10-05 | 1,472 | 1,515 | 1,471 | 1,487 | 51,600 | 371.75 |
| 2009-10-02 | 1,498 | 1,515 | 1,460 | 1,501 | 53,900 | 375.25 |
| 2009-10-01 | 1,567 | 1,567 | 1,500 | 1,520 | 40,800 | 380 |
| 2009-09-30 | 1,501 | 1,573 | 1,500 | 1,573 | 100,500 | 393.25 |
| 2009-09-29 | 1,490 | 1,540 | 1,470 | 1,500 | 83,000 | 375 |
| 2009-09-28 | 1,561 | 1,579 | 1,491 | 1,520 | 140,900 | 380 |
| 2009-09-25 | 1,469 | 1,588 | 1,460 | 1,580 | 92,800 | 395 |
| 2009-09-24 | 1,445 | 1,485 | 1,442 | 1,469 | 94,800 | 367.25 |
| 2009-09-18 | 1,339 | 1,450 | 1,330 | 1,417 | 46,100 | 354.25 |
| 2009-09-17 | 1,322 | 1,374 | 1,320 | 1,370 | 20,300 | 342.50 |
| 2009-09-16 | 1,349 | 1,371 | 1,330 | 1,335 | 19,100 | 333.75 |
| 2009-09-15 | 1,340 | 1,370 | 1,316 | 1,348 | 30,400 | 337 |
| 2009-09-14 | 1,285 | 1,338 | 1,284 | 1,337 | 30,700 | 334.25 |
| 2009-09-11 | 1,290 | 1,300 | 1,276 | 1,297 | 16,200 | 324.25 |
| 2009-09-10 | 1,285 | 1,295 | 1,280 | 1,285 | 10,000 | 321.25 |
| 2009-09-09 | 1,276 | 1,297 | 1,275 | 1,285 | 7,200 | 321.25 |
| 2009-09-08 | 1,250 | 1,292 | 1,230 | 1,292 | 23,600 | 323 |
| 2009-09-07 | 1,280 | 1,280 | 1,248 | 1,254 | 9,400 | 313.50 |
| 2009-09-04 | 1,250 | 1,282 | 1,250 | 1,275 | 9,500 | 318.75 |
| 2009-09-03 | 1,277 | 1,277 | 1,256 | 1,256 | 7,300 | 314 |
| 2009-09-02 | 1,281 | 1,282 | 1,265 | 1,278 | 14,800 | 319.50 |
| 2009-09-01 | 1,253 | 1,283 | 1,253 | 1,281 | 11,600 | 320.25 |
| 2009-08-31 | 1,251 | 1,270 | 1,236 | 1,253 | 17,000 | 313.25 |
| 2009-08-28 | 1,217 | 1,249 | 1,217 | 1,231 | 11,400 | 307.75 |
| 2009-08-27 | 1,190 | 1,220 | 1,189 | 1,209 | 13,800 | 302.25 |
| 2009-08-26 | 1,175 | 1,189 | 1,169 | 1,189 | 11,000 | 297.25 |
| 2009-08-25 | 1,180 | 1,183 | 1,170 | 1,170 | 6,700 | 292.50 |
| 2009-08-24 | 1,179 | 1,180 | 1,173 | 1,177 | 4,400 | 294.25 |
| 2009-08-21 | 1,175 | 1,180 | 1,170 | 1,171 | 5,600 | 292.75 |
| 2009-08-20 | 1,169 | 1,182 | 1,162 | 1,172 | 8,000 | 293 |
| 2009-08-19 | 1,164 | 1,172 | 1,158 | 1,169 | 5,000 | 292.25 |
| 2009-08-18 | 1,161 | 1,171 | 1,161 | 1,165 | 3,400 | 291.25 |
| 2009-08-17 | 1,161 | 1,178 | 1,161 | 1,175 | 8,800 | 293.75 |
| 2009-08-14 | 1,160 | 1,182 | 1,154 | 1,171 | 8,700 | 292.75 |
| 2009-08-13 | 1,171 | 1,175 | 1,159 | 1,169 | 6,800 | 292.25 |
| 2009-08-12 | 1,168 | 1,175 | 1,160 | 1,166 | 9,100 | 291.50 |
| 2009-08-11 | 1,160 | 1,182 | 1,155 | 1,169 | 12,000 | 292.25 |
| 2009-08-10 | 1,153 | 1,169 | 1,150 | 1,159 | 4,300 | 289.75 |
| 2009-08-07 | 1,152 | 1,165 | 1,143 | 1,165 | 9,800 | 291.25 |
| 2009-08-06 | 1,171 | 1,171 | 1,160 | 1,160 | 5,400 | 290 |
| 2009-08-05 | 1,169 | 1,171 | 1,130 | 1,171 | 14,600 | 292.75 |
| 2009-08-04 | 1,159 | 1,167 | 1,159 | 1,166 | 7,000 | 291.50 |
| 2009-08-03 | 1,152 | 1,158 | 1,146 | 1,158 | 12,200 | 289.50 |
| 2009-07-31 | 1,139 | 1,145 | 1,131 | 1,136 | 19,600 | 284 |
| 2009-07-30 | 1,080 | 1,123 | 1,080 | 1,121 | 12,900 | 280.25 |
| 2009-07-29 | 1,095 | 1,096 | 1,075 | 1,080 | 4,600 | 270 |
| 2009-07-28 | 1,090 | 1,095 | 1,070 | 1,095 | 8,000 | 273.75 |
| 2009-07-27 | 1,072 | 1,085 | 1,069 | 1,083 | 9,400 | 270.75 |
| 2009-07-24 | 1,070 | 1,076 | 1,066 | 1,071 | 2,900 | 267.75 |
| 2009-07-23 | 1,065 | 1,075 | 1,065 | 1,066 | 3,600 | 266.50 |
| 2009-07-22 | 1,076 | 1,076 | 1,061 | 1,071 | 3,100 | 267.75 |
| 2009-07-21 | 1,070 | 1,074 | 1,052 | 1,060 | 3,700 | 265 |
| 2009-07-17 | 1,074 | 1,074 | 1,057 | 1,069 | 3,400 | 267.25 |
| 2009-07-16 | 1,050 | 1,070 | 1,050 | 1,054 | 5,400 | 263.50 |
| 2009-07-15 | 1,062 | 1,072 | 1,051 | 1,051 | 7,000 | 262.75 |
| 2009-07-14 | 1,064 | 1,076 | 1,060 | 1,062 | 4,000 | 265.50 |
| 2009-07-13 | 1,094 | 1,097 | 1,064 | 1,064 | 6,900 | 266 |
| 2009-07-10 | 1,100 | 1,100 | 1,083 | 1,094 | 4,900 | 273.50 |
| 2009-07-09 | 1,082 | 1,104 | 1,081 | 1,099 | 6,100 | 274.75 |
| 2009-07-08 | 1,109 | 1,119 | 1,081 | 1,118 | 13,200 | 279.50 |
| 2009-07-07 | 1,098 | 1,119 | 1,090 | 1,119 | 6,100 | 279.75 |
| 2009-07-06 | 1,100 | 1,103 | 1,079 | 1,100 | 6,300 | 275 |
| 2009-07-03 | 1,080 | 1,107 | 1,074 | 1,081 | 4,000 | 270.25 |
| 2009-07-02 | 1,112 | 1,115 | 1,086 | 1,086 | 7,100 | 271.50 |
| 2009-07-01 | 1,090 | 1,109 | 1,088 | 1,105 | 8,900 | 276.25 |
| 2009-06-30 | 1,088 | 1,090 | 1,075 | 1,088 | 5,000 | 272 |
| 2009-06-29 | 1,078 | 1,084 | 1,066 | 1,082 | 5,400 | 270.50 |
| 2009-06-26 | 1,065 | 1,087 | 1,056 | 1,079 | 5,900 | 269.75 |
| 2009-06-25 | 1,035 | 1,050 | 1,033 | 1,050 | 3,500 | 262.50 |
| 2009-06-24 | 1,050 | 1,050 | 1,021 | 1,033 | 6,600 | 258.25 |
| 2009-06-23 | 1,055 | 1,064 | 1,044 | 1,046 | 4,900 | 261.50 |
| 2009-06-22 | 1,058 | 1,071 | 1,042 | 1,056 | 6,900 | 264 |
| 2009-06-19 | 1,094 | 1,094 | 1,041 | 1,059 | 5,400 | 264.75 |
| 2009-06-18 | 1,088 | 1,088 | 1,080 | 1,081 | 4,600 | 270.25 |
| 2009-06-17 | 1,110 | 1,120 | 1,083 | 1,094 | 8,800 | 273.50 |
| 2009-06-16 | 1,135 | 1,135 | 1,073 | 1,110 | 14,300 | 277.50 |
| 2009-06-15 | 1,150 | 1,150 | 1,129 | 1,135 | 9,200 | 283.75 |
| 2009-06-12 | 1,140 | 1,140 | 1,120 | 1,128 | 11,500 | 282 |
| 2009-06-11 | 1,128 | 1,135 | 1,112 | 1,116 | 9,400 | 279 |
| 2009-06-10 | 1,100 | 1,137 | 1,090 | 1,128 | 13,000 | 282 |
| 2009-06-09 | 1,077 | 1,089 | 1,077 | 1,078 | 6,400 | 269.50 |
| 2009-06-08 | 1,076 | 1,088 | 1,072 | 1,078 | 8,000 | 269.50 |
| 2009-06-05 | 1,043 | 1,060 | 1,043 | 1,058 | 6,300 | 264.50 |
| 2009-06-04 | 1,032 | 1,049 | 1,032 | 1,042 | 5,000 | 260.50 |
| 2009-06-03 | 1,038 | 1,040 | 1,030 | 1,032 | 4,600 | 258 |
| 2009-06-02 | 1,027 | 1,033 | 1,025 | 1,028 | 8,200 | 257 |
| 2009-06-01 | 1,026 | 1,030 | 1,017 | 1,025 | 6,400 | 256.25 |
| 2009-05-29 | 1,010 | 1,036 | 1,009 | 1,026 | 8,800 | 256.50 |
| 2009-05-28 | 1,026 | 1,049 | 1,000 | 1,018 | 12,400 | 254.50 |
| 2009-05-27 | 1,025 | 1,040 | 1,010 | 1,027 | 12,100 | 256.75 |
| 2009-05-26 | 989 | 1,010 | 986 | 1,000 | 11,600 | 250 |
| 2009-05-25 | 966 | 989 | 966 | 989 | 6,700 | 247.25 |
| 2009-05-22 | 960 | 976 | 960 | 976 | 7,500 | 244 |
| 2009-05-21 | 958 | 963 | 957 | 963 | 10,400 | 240.75 |
| 2009-05-20 | 949 | 952 | 947 | 952 | 4,400 | 238 |
| 2009-05-19 | 942 | 948 | 940 | 948 | 5,600 | 237 |
| 2009-05-18 | 945 | 945 | 940 | 941 | 5,900 | 235.25 |
| 2009-05-15 | 940 | 951 | 940 | 944 | 10,600 | 236 |
| 2009-05-14 | 949 | 951 | 948 | 949 | 5,900 | 237.25 |
| 2009-05-13 | 955 | 955 | 946 | 949 | 7,400 | 237.25 |
| 2009-05-12 | 955 | 958 | 950 | 951 | 9,700 | 237.75 |
| 2009-05-11 | 959 | 961 | 956 | 958 | 9,700 | 239.50 |
| 2009-05-08 | 967 | 967 | 959 | 959 | 9,900 | 239.75 |
| 2009-05-07 | 952 | 959 | 950 | 958 | 10,300 | 239.50 |
| 2009-05-01 | 945 | 952 | 941 | 945 | 6,100 | 236.25 |
| 2009-04-30 | 934 | 952 | 921 | 945 | 7,400 | 236.25 |
| 2009-04-28 | 946 | 950 | 939 | 942 | 8,200 | 235.50 |
| 2009-04-27 | 951 | 954 | 951 | 952 | 4,400 | 238 |
| 2009-04-24 | 954 | 955 | 950 | 953 | 10,400 | 238.25 |
| 2009-04-23 | 950 | 956 | 950 | 954 | 7,500 | 238.50 |
| 2009-04-22 | 958 | 958 | 951 | 956 | 10,100 | 239 |
| 2009-04-21 | 958 | 960 | 955 | 955 | 7,900 | 238.75 |
| 2009-04-20 | 959 | 959 | 956 | 957 | 6,600 | 239.25 |
| 2009-04-17 | 954 | 959 | 947 | 959 | 7,300 | 239.75 |
| 2009-04-16 | 950 | 952 | 949 | 952 | 7,500 | 238 |
| 2009-04-15 | 947 | 952 | 946 | 950 | 10,200 | 237.50 |
| 2009-04-14 | 949 | 951 | 947 | 947 | 12,500 | 236.75 |
| 2009-04-13 | 947 | 950 | 946 | 948 | 9,400 | 237 |
| 2009-04-10 | 943 | 949 | 941 | 947 | 9,100 | 236.75 |
| 2009-04-09 | 941 | 950 | 939 | 943 | 11,800 | 235.75 |
| 2009-04-08 | 937 | 940 | 936 | 940 | 9,200 | 235 |
| 2009-04-07 | 940 | 941 | 938 | 939 | 10,300 | 234.75 |
| 2009-04-06 | 940 | 940 | 935 | 937 | 13,200 | 234.25 |
| 2009-04-03 | 930 | 937 | 930 | 937 | 19,300 | 234.25 |
| 2009-04-02 | 930 | 930 | 924 | 926 | 17,100 | 231.50 |
| 2009-04-01 | 923 | 940 | 921 | 923 | 29,600 | 230.75 |
| 2009-03-31 | 934 | 961 | 923 | 931 | 69,200 | 232.75 |
| 2009-03-30 | 1,048 | 1,062 | 1,044 | 1,044 | 7,000 | 261 |
| 2009-03-27 | 1,082 | 1,082 | 1,050 | 1,050 | 11,600 | 262.50 |
| 2009-03-26 | 1,057 | 1,090 | 1,045 | 1,057 | 10,000 | 264.25 |
| 2009-03-25 | 1,096 | 1,117 | 1,091 | 1,117 | 18,900 | 279.25 |
| 2009-03-24 | 1,120 | 1,120 | 1,089 | 1,095 | 14,700 | 273.75 |
| 2009-03-23 | 1,080 | 1,100 | 1,072 | 1,100 | 18,000 | 275 |
| 2009-03-19 | 1,072 | 1,080 | 1,072 | 1,080 | 4,000 | 270 |
| 2009-03-18 | 1,064 | 1,074 | 1,063 | 1,074 | 6,800 | 268.50 |
| 2009-03-17 | 1,059 | 1,063 | 1,058 | 1,060 | 8,400 | 265 |
| 2009-03-16 | 1,047 | 1,062 | 1,047 | 1,058 | 7,800 | 264.50 |
| 2009-03-13 | 1,044 | 1,054 | 1,037 | 1,047 | 31,000 | 261.75 |
| 2009-03-12 | 1,046 | 1,048 | 1,036 | 1,044 | 11,500 | 261 |
| 2009-03-11 | 1,064 | 1,065 | 1,040 | 1,045 | 7,200 | 261.25 |
| 2009-03-10 | 1,036 | 1,045 | 1,036 | 1,044 | 2,300 | 261 |
| 2009-03-09 | 1,057 | 1,065 | 1,035 | 1,037 | 22,900 | 259.25 |
| 2009-03-06 | 1,063 | 1,063 | 1,050 | 1,052 | 16,200 | 263 |
| 2009-03-05 | 1,058 | 1,060 | 1,046 | 1,053 | 13,600 | 263.25 |
| 2009-03-04 | 1,045 | 1,052 | 1,043 | 1,046 | 21,400 | 261.50 |
| 2009-03-03 | 1,040 | 1,048 | 1,038 | 1,046 | 6,600 | 261.50 |
| 2009-03-02 | 1,063 | 1,064 | 1,043 | 1,051 | 9,400 | 262.75 |
| 2009-02-27 | 1,055 | 1,063 | 1,041 | 1,063 | 4,200 | 265.75 |
| 2009-02-26 | 1,046 | 1,055 | 1,035 | 1,055 | 15,200 | 263.75 |
| 2009-02-25 | 1,046 | 1,060 | 1,046 | 1,058 | 4,700 | 264.50 |
| 2009-02-24 | 1,046 | 1,061 | 1,041 | 1,058 | 4,700 | 264.50 |
| 2009-02-23 | 1,054 | 1,062 | 1,044 | 1,062 | 7,100 | 265.50 |
| 2009-02-20 | 1,088 | 1,088 | 1,055 | 1,063 | 8,700 | 265.75 |
| 2009-02-19 | 1,080 | 1,081 | 1,072 | 1,081 | 3,800 | 270.25 |
| 2009-02-18 | 1,054 | 1,080 | 1,054 | 1,073 | 2,600 | 268.25 |
| 2009-02-17 | 1,064 | 1,075 | 1,062 | 1,071 | 2,300 | 267.75 |
| 2009-02-16 | 1,060 | 1,065 | 1,058 | 1,064 | 5,300 | 266 |
| 2009-02-13 | 1,046 | 1,055 | 1,040 | 1,054 | 3,600 | 263.50 |
| 2009-02-12 | 1,033 | 1,049 | 1,033 | 1,049 | 6,200 | 262.25 |
| 2009-02-10 | 1,050 | 1,063 | 1,041 | 1,044 | 3,500 | 261 |
| 2009-02-09 | 1,061 | 1,080 | 1,050 | 1,050 | 3,700 | 262.50 |
| 2009-02-06 | 1,080 | 1,087 | 1,065 | 1,065 | 4,000 | 266.25 |
| 2009-02-05 | 1,051 | 1,087 | 1,045 | 1,087 | 5,200 | 271.75 |
| 2009-02-04 | 1,042 | 1,050 | 1,036 | 1,044 | 4,200 | 261 |
| 2009-02-03 | 1,030 | 1,042 | 1,030 | 1,042 | 7,500 | 260.50 |
| 2009-02-02 | 1,019 | 1,043 | 1,010 | 1,043 | 8,800 | 260.75 |
| 2009-01-30 | 1,040 | 1,040 | 1,022 | 1,023 | 5,900 | 255.75 |
| 2009-01-29 | 1,024 | 1,047 | 1,022 | 1,047 | 5,400 | 261.75 |
| 2009-01-28 | 1,021 | 1,023 | 1,015 | 1,023 | 4,400 | 255.75 |
| 2009-01-27 | 1,018 | 1,024 | 1,015 | 1,016 | 4,500 | 254 |
| 2009-01-26 | 1,019 | 1,020 | 1,003 | 1,005 | 5,700 | 251.25 |
| 2009-01-23 | 1,005 | 1,018 | 1,000 | 1,018 | 3,900 | 254.50 |
| 2009-01-22 | 1,023 | 1,023 | 1,001 | 1,011 | 4,600 | 252.75 |
| 2009-01-21 | 1,000 | 1,025 | 998 | 1,024 | 11,400 | 256 |
| 2009-01-20 | 1,008 | 1,019 | 1,003 | 1,008 | 7,300 | 252 |
| 2009-01-19 | 1,003 | 1,019 | 1,003 | 1,012 | 5,000 | 253 |
| 2009-01-16 | 994 | 1,010 | 994 | 998 | 7,800 | 249.50 |
| 2009-01-15 | 991 | 1,010 | 984 | 989 | 16,100 | 247.25 |
| 2009-01-14 | 996 | 1,010 | 985 | 995 | 9,100 | 248.75 |
| 2009-01-13 | 1,001 | 1,010 | 996 | 996 | 15,500 | 249 |
| 2009-01-09 | 1,015 | 1,022 | 1,001 | 1,001 | 13,900 | 250.25 |
| 2009-01-08 | 1,033 | 1,034 | 1,016 | 1,023 | 19,100 | 255.75 |
| 2009-01-07 | 1,037 | 1,037 | 1,032 | 1,034 | 4,900 | 258.50 |
| 2009-01-06 | 1,028 | 1,034 | 1,015 | 1,033 | 6,100 | 258.25 |
| 2009-01-05 | 1,029 | 1,030 | 1,025 | 1,025 | 4,800 | 256.25 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
