9746 (株)TKC 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 | 1,788 | 1,789 | 1,754 | 1,762 | 35,300 | 881 |
| 2009-12-29 | 1,773 | 1,784 | 1,761 | 1,784 | 28,100 | 892 |
| 2009-12-28 | 1,740 | 1,781 | 1,740 | 1,761 | 12,800 | 880.50 |
| 2009-12-25 | 1,756 | 1,768 | 1,754 | 1,764 | 19,900 | 882 |
| 2009-12-24 | 1,747 | 1,757 | 1,734 | 1,755 | 12,900 | 877.50 |
| 2009-12-22 | 1,748 | 1,770 | 1,746 | 1,746 | 14,400 | 873 |
| 2009-12-21 | 1,785 | 1,785 | 1,742 | 1,762 | 23,300 | 881 |
| 2009-12-18 | 1,721 | 1,777 | 1,721 | 1,768 | 23,800 | 884 |
| 2009-12-17 | 1,785 | 1,796 | 1,752 | 1,779 | 16,800 | 889.50 |
| 2009-12-16 | 1,758 | 1,800 | 1,742 | 1,798 | 48,600 | 899 |
| 2009-12-15 | 1,757 | 1,770 | 1,735 | 1,757 | 44,200 | 878.50 |
| 2009-12-14 | 1,739 | 1,741 | 1,703 | 1,730 | 18,100 | 865 |
| 2009-12-11 | 1,712 | 1,763 | 1,708 | 1,741 | 44,200 | 870.50 |
| 2009-12-10 | 1,747 | 1,765 | 1,730 | 1,742 | 16,500 | 871 |
| 2009-12-09 | 1,751 | 1,760 | 1,721 | 1,730 | 24,700 | 865 |
| 2009-12-08 | 1,766 | 1,796 | 1,750 | 1,753 | 29,900 | 876.50 |
| 2009-12-07 | 1,804 | 1,804 | 1,766 | 1,796 | 14,300 | 898 |
| 2009-12-04 | 1,797 | 1,812 | 1,780 | 1,788 | 11,600 | 894 |
| 2009-12-03 | 1,780 | 1,827 | 1,766 | 1,827 | 31,700 | 913.50 |
| 2009-12-02 | 1,790 | 1,790 | 1,732 | 1,779 | 20,100 | 889.50 |
| 2009-12-01 | 1,725 | 1,787 | 1,711 | 1,783 | 35,700 | 891.50 |
| 2009-11-30 | 1,682 | 1,728 | 1,680 | 1,727 | 25,100 | 863.50 |
| 2009-11-27 | 1,692 | 1,698 | 1,677 | 1,698 | 19,300 | 849 |
| 2009-11-26 | 1,699 | 1,708 | 1,680 | 1,689 | 26,800 | 844.50 |
| 2009-11-25 | 1,716 | 1,718 | 1,699 | 1,718 | 12,800 | 859 |
| 2009-11-24 | 1,733 | 1,736 | 1,694 | 1,708 | 29,000 | 854 |
| 2009-11-20 | 1,725 | 1,750 | 1,718 | 1,750 | 24,400 | 875 |
| 2009-11-19 | 1,740 | 1,756 | 1,705 | 1,724 | 23,900 | 862 |
| 2009-11-18 | 1,762 | 1,762 | 1,718 | 1,726 | 28,400 | 863 |
| 2009-11-17 | 1,762 | 1,762 | 1,745 | 1,750 | 26,300 | 875 |
| 2009-11-16 | 1,772 | 1,775 | 1,763 | 1,765 | 34,000 | 882.50 |
| 2009-11-13 | 1,788 | 1,800 | 1,777 | 1,797 | 22,900 | 898.50 |
| 2009-11-12 | 1,796 | 1,798 | 1,783 | 1,789 | 23,000 | 894.50 |
| 2009-11-11 | 1,800 | 1,824 | 1,790 | 1,796 | 20,900 | 898 |
| 2009-11-10 | 1,799 | 1,831 | 1,786 | 1,802 | 21,900 | 901 |
| 2009-11-09 | 1,796 | 1,809 | 1,786 | 1,798 | 19,900 | 899 |
| 2009-11-06 | 1,814 | 1,815 | 1,787 | 1,793 | 19,300 | 896.50 |
| 2009-11-05 | 1,843 | 1,852 | 1,813 | 1,826 | 22,300 | 913 |
| 2009-11-04 | 1,820 | 1,856 | 1,804 | 1,844 | 21,200 | 922 |
| 2009-11-02 | 1,830 | 1,865 | 1,830 | 1,846 | 31,100 | 923 |
| 2009-10-30 | 1,848 | 1,848 | 1,825 | 1,833 | 29,400 | 916.50 |
| 2009-10-29 | 1,792 | 1,820 | 1,782 | 1,791 | 58,100 | 895.50 |
| 2009-10-28 | 1,791 | 1,821 | 1,783 | 1,791 | 39,100 | 895.50 |
| 2009-10-27 | 1,807 | 1,807 | 1,774 | 1,793 | 37,500 | 896.50 |
| 2009-10-26 | 1,812 | 1,844 | 1,801 | 1,811 | 24,500 | 905.50 |
| 2009-10-23 | 1,796 | 1,857 | 1,796 | 1,800 | 30,000 | 900 |
| 2009-10-22 | 1,838 | 1,838 | 1,801 | 1,826 | 25,700 | 913 |
| 2009-10-21 | 1,826 | 1,878 | 1,817 | 1,858 | 27,500 | 929 |
| 2009-10-20 | 1,840 | 1,874 | 1,835 | 1,856 | 27,200 | 928 |
| 2009-10-19 | 1,828 | 1,835 | 1,804 | 1,835 | 23,800 | 917.50 |
| 2009-10-16 | 1,825 | 1,832 | 1,807 | 1,825 | 13,300 | 912.50 |
| 2009-10-15 | 1,809 | 1,831 | 1,809 | 1,829 | 21,600 | 914.50 |
| 2009-10-14 | 1,787 | 1,836 | 1,775 | 1,819 | 46,000 | 909.50 |
| 2009-10-13 | 1,770 | 1,810 | 1,768 | 1,786 | 30,600 | 893 |
| 2009-10-09 | 1,769 | 1,769 | 1,751 | 1,763 | 26,800 | 881.50 |
| 2009-10-08 | 1,766 | 1,789 | 1,752 | 1,757 | 32,800 | 878.50 |
| 2009-10-07 | 1,781 | 1,781 | 1,751 | 1,760 | 50,600 | 880 |
| 2009-10-06 | 1,821 | 1,835 | 1,763 | 1,763 | 70,600 | 881.50 |
| 2009-10-05 | 1,862 | 1,878 | 1,830 | 1,844 | 15,100 | 922 |
| 2009-10-02 | 1,890 | 1,892 | 1,855 | 1,861 | 17,800 | 930.50 |
| 2009-10-01 | 1,946 | 1,950 | 1,896 | 1,907 | 23,800 | 953.50 |
| 2009-09-30 | 1,921 | 1,960 | 1,915 | 1,960 | 16,300 | 980 |
| 2009-09-29 | 1,906 | 1,950 | 1,901 | 1,950 | 11,200 | 975 |
| 2009-09-28 | 1,940 | 1,964 | 1,907 | 1,935 | 19,800 | 967.50 |
| 2009-09-25 | 1,961 | 1,972 | 1,929 | 1,944 | 19,900 | 972 |
| 2009-09-24 | 1,950 | 1,985 | 1,906 | 1,985 | 38,300 | 992.50 |
| 2009-09-18 | 1,922 | 1,938 | 1,911 | 1,931 | 25,800 | 965.50 |
| 2009-09-17 | 1,927 | 1,945 | 1,920 | 1,940 | 24,800 | 970 |
| 2009-09-16 | 1,945 | 1,958 | 1,922 | 1,922 | 23,400 | 961 |
| 2009-09-15 | 1,949 | 1,964 | 1,940 | 1,944 | 44,000 | 972 |
| 2009-09-14 | 1,924 | 1,955 | 1,923 | 1,954 | 93,500 | 977 |
| 2009-09-11 | 1,849 | 1,935 | 1,845 | 1,910 | 110,000 | 955 |
| 2009-09-10 | 1,802 | 1,818 | 1,800 | 1,814 | 20,900 | 907 |
| 2009-09-09 | 1,791 | 1,800 | 1,783 | 1,786 | 15,000 | 893 |
| 2009-09-08 | 1,789 | 1,803 | 1,785 | 1,798 | 15,000 | 899 |
| 2009-09-07 | 1,762 | 1,790 | 1,762 | 1,776 | 13,900 | 888 |
| 2009-09-04 | 1,793 | 1,799 | 1,781 | 1,781 | 20,200 | 890.50 |
| 2009-09-03 | 1,799 | 1,803 | 1,792 | 1,792 | 14,200 | 896 |
| 2009-09-02 | 1,807 | 1,814 | 1,791 | 1,796 | 34,100 | 898 |
| 2009-09-01 | 1,806 | 1,826 | 1,806 | 1,823 | 16,900 | 911.50 |
| 2009-08-31 | 1,822 | 1,845 | 1,810 | 1,815 | 20,600 | 907.50 |
| 2009-08-28 | 1,819 | 1,830 | 1,810 | 1,821 | 21,000 | 910.50 |
| 2009-08-27 | 1,819 | 1,819 | 1,793 | 1,810 | 26,900 | 905 |
| 2009-08-26 | 1,826 | 1,830 | 1,818 | 1,825 | 11,600 | 912.50 |
| 2009-08-25 | 1,822 | 1,831 | 1,816 | 1,816 | 17,300 | 908 |
| 2009-08-24 | 1,819 | 1,843 | 1,816 | 1,836 | 19,000 | 918 |
| 2009-08-21 | 1,806 | 1,808 | 1,792 | 1,806 | 17,500 | 903 |
| 2009-08-20 | 1,814 | 1,820 | 1,798 | 1,806 | 39,400 | 903 |
| 2009-08-19 | 1,807 | 1,817 | 1,806 | 1,814 | 20,700 | 907 |
| 2009-08-18 | 1,812 | 1,820 | 1,808 | 1,817 | 9,400 | 908.50 |
| 2009-08-17 | 1,828 | 1,828 | 1,802 | 1,812 | 28,000 | 906 |
| 2009-08-14 | 1,819 | 1,840 | 1,818 | 1,826 | 21,700 | 913 |
| 2009-08-13 | 1,822 | 1,839 | 1,817 | 1,832 | 14,100 | 916 |
| 2009-08-12 | 1,832 | 1,843 | 1,816 | 1,820 | 27,000 | 910 |
| 2009-08-11 | 1,844 | 1,846 | 1,828 | 1,843 | 33,300 | 921.50 |
| 2009-08-10 | 1,848 | 1,849 | 1,829 | 1,837 | 8,200 | 918.50 |
| 2009-08-07 | 1,846 | 1,846 | 1,816 | 1,841 | 15,700 | 920.50 |
| 2009-08-06 | 1,845 | 1,847 | 1,837 | 1,841 | 20,700 | 920.50 |
| 2009-08-05 | 1,842 | 1,844 | 1,830 | 1,837 | 9,900 | 918.50 |
| 2009-08-04 | 1,839 | 1,839 | 1,829 | 1,835 | 10,300 | 917.50 |
| 2009-08-03 | 1,825 | 1,833 | 1,822 | 1,828 | 14,600 | 914 |
| 2009-07-31 | 1,828 | 1,837 | 1,812 | 1,825 | 22,100 | 912.50 |
| 2009-07-30 | 1,828 | 1,830 | 1,806 | 1,814 | 17,600 | 907 |
| 2009-07-29 | 1,815 | 1,825 | 1,806 | 1,824 | 11,800 | 912 |
| 2009-07-28 | 1,833 | 1,833 | 1,810 | 1,816 | 14,000 | 908 |
| 2009-07-27 | 1,832 | 1,840 | 1,826 | 1,832 | 14,900 | 916 |
| 2009-07-24 | 1,815 | 1,834 | 1,810 | 1,832 | 14,800 | 916 |
| 2009-07-23 | 1,818 | 1,830 | 1,800 | 1,814 | 24,600 | 907 |
| 2009-07-22 | 1,829 | 1,830 | 1,802 | 1,830 | 13,000 | 915 |
| 2009-07-21 | 1,810 | 1,831 | 1,794 | 1,818 | 23,300 | 909 |
| 2009-07-17 | 1,822 | 1,825 | 1,786 | 1,787 | 9,700 | 893.50 |
| 2009-07-16 | 1,799 | 1,800 | 1,781 | 1,792 | 12,400 | 896 |
| 2009-07-15 | 1,798 | 1,803 | 1,780 | 1,780 | 20,100 | 890 |
| 2009-07-14 | 1,796 | 1,809 | 1,756 | 1,780 | 21,600 | 890 |
| 2009-07-13 | 1,810 | 1,820 | 1,781 | 1,781 | 13,600 | 890.50 |
| 2009-07-10 | 1,802 | 1,825 | 1,797 | 1,812 | 11,100 | 906 |
| 2009-07-09 | 1,826 | 1,830 | 1,799 | 1,799 | 23,400 | 899.50 |
| 2009-07-08 | 1,826 | 1,844 | 1,823 | 1,826 | 12,800 | 913 |
| 2009-07-07 | 1,826 | 1,861 | 1,815 | 1,854 | 24,700 | 927 |
| 2009-07-06 | 1,820 | 1,839 | 1,820 | 1,832 | 18,900 | 916 |
| 2009-07-03 | 1,827 | 1,850 | 1,811 | 1,820 | 17,000 | 910 |
| 2009-07-02 | 1,862 | 1,862 | 1,828 | 1,829 | 22,400 | 914.50 |
| 2009-07-01 | 1,850 | 1,869 | 1,821 | 1,832 | 39,900 | 916 |
| 2009-06-30 | 1,826 | 1,860 | 1,820 | 1,851 | 34,700 | 925.50 |
| 2009-06-29 | 1,833 | 1,833 | 1,805 | 1,816 | 19,600 | 908 |
| 2009-06-26 | 1,824 | 1,831 | 1,814 | 1,823 | 17,000 | 911.50 |
| 2009-06-25 | 1,815 | 1,824 | 1,797 | 1,817 | 21,000 | 908.50 |
| 2009-06-24 | 1,791 | 1,819 | 1,791 | 1,796 | 30,500 | 898 |
| 2009-06-23 | 1,796 | 1,815 | 1,796 | 1,798 | 21,400 | 899 |
| 2009-06-22 | 1,821 | 1,830 | 1,805 | 1,812 | 37,900 | 906 |
| 2009-06-19 | 1,803 | 1,810 | 1,790 | 1,791 | 28,700 | 895.50 |
| 2009-06-18 | 1,801 | 1,816 | 1,790 | 1,806 | 25,500 | 903 |
| 2009-06-17 | 1,791 | 1,810 | 1,791 | 1,801 | 23,500 | 900.50 |
| 2009-06-16 | 1,825 | 1,838 | 1,791 | 1,798 | 44,600 | 899 |
| 2009-06-15 | 1,855 | 1,863 | 1,835 | 1,863 | 22,200 | 931.50 |
| 2009-06-12 | 1,855 | 1,855 | 1,832 | 1,850 | 53,500 | 925 |
| 2009-06-11 | 1,839 | 1,839 | 1,820 | 1,825 | 9,800 | 912.50 |
| 2009-06-10 | 1,793 | 1,835 | 1,790 | 1,820 | 28,500 | 910 |
| 2009-06-09 | 1,800 | 1,801 | 1,785 | 1,785 | 15,100 | 892.50 |
| 2009-06-08 | 1,788 | 1,812 | 1,788 | 1,790 | 18,600 | 895 |
| 2009-06-05 | 1,794 | 1,796 | 1,785 | 1,786 | 11,700 | 893 |
| 2009-06-04 | 1,784 | 1,795 | 1,776 | 1,785 | 19,700 | 892.50 |
| 2009-06-03 | 1,778 | 1,785 | 1,769 | 1,777 | 23,000 | 888.50 |
| 2009-06-02 | 1,794 | 1,794 | 1,772 | 1,772 | 47,400 | 886 |
| 2009-06-01 | 1,782 | 1,799 | 1,764 | 1,786 | 65,400 | 893 |
| 2009-05-29 | 1,807 | 1,830 | 1,779 | 1,818 | 40,800 | 909 |
| 2009-05-28 | 1,820 | 1,858 | 1,820 | 1,833 | 20,700 | 916.50 |
| 2009-05-27 | 1,850 | 1,873 | 1,844 | 1,844 | 15,900 | 922 |
| 2009-05-26 | 1,871 | 1,879 | 1,820 | 1,838 | 27,000 | 919 |
| 2009-05-25 | 1,850 | 1,880 | 1,850 | 1,859 | 17,900 | 929.50 |
| 2009-05-22 | 1,808 | 1,880 | 1,808 | 1,846 | 38,400 | 923 |
| 2009-05-21 | 1,795 | 1,850 | 1,782 | 1,838 | 43,200 | 919 |
| 2009-05-20 | 1,770 | 1,795 | 1,770 | 1,795 | 22,400 | 897.50 |
| 2009-05-19 | 1,748 | 1,768 | 1,745 | 1,762 | 15,800 | 881 |
| 2009-05-18 | 1,757 | 1,757 | 1,732 | 1,739 | 16,100 | 869.50 |
| 2009-05-15 | 1,742 | 1,770 | 1,742 | 1,770 | 19,500 | 885 |
| 2009-05-14 | 1,754 | 1,758 | 1,740 | 1,741 | 34,500 | 870.50 |
| 2009-05-13 | 1,764 | 1,782 | 1,758 | 1,761 | 18,700 | 880.50 |
| 2009-05-12 | 1,761 | 1,767 | 1,752 | 1,756 | 19,600 | 878 |
| 2009-05-11 | 1,766 | 1,775 | 1,760 | 1,760 | 23,700 | 880 |
| 2009-05-08 | 1,795 | 1,795 | 1,753 | 1,767 | 25,500 | 883.50 |
| 2009-05-07 | 1,805 | 1,812 | 1,775 | 1,787 | 29,000 | 893.50 |
| 2009-05-01 | 1,800 | 1,810 | 1,759 | 1,775 | 48,800 | 887.50 |
| 2009-04-30 | 1,786 | 1,809 | 1,769 | 1,794 | 37,300 | 897 |
| 2009-04-28 | 1,770 | 1,779 | 1,726 | 1,726 | 40,000 | 863 |
| 2009-04-27 | 1,814 | 1,819 | 1,761 | 1,769 | 39,100 | 884.50 |
| 2009-04-24 | 1,830 | 1,830 | 1,803 | 1,804 | 24,200 | 902 |
| 2009-04-23 | 1,820 | 1,843 | 1,810 | 1,830 | 21,800 | 915 |
| 2009-04-22 | 1,821 | 1,834 | 1,810 | 1,820 | 26,900 | 910 |
| 2009-04-21 | 1,859 | 1,877 | 1,807 | 1,833 | 22,700 | 916.50 |
| 2009-04-20 | 1,880 | 1,893 | 1,859 | 1,867 | 11,600 | 933.50 |
| 2009-04-17 | 1,912 | 1,912 | 1,873 | 1,879 | 12,000 | 939.50 |
| 2009-04-16 | 1,898 | 1,915 | 1,862 | 1,888 | 19,800 | 944 |
| 2009-04-15 | 1,900 | 1,918 | 1,881 | 1,900 | 10,400 | 950 |
| 2009-04-14 | 1,900 | 1,903 | 1,851 | 1,899 | 26,600 | 949.50 |
| 2009-04-13 | 1,902 | 1,919 | 1,898 | 1,899 | 12,200 | 949.50 |
| 2009-04-10 | 1,929 | 1,929 | 1,902 | 1,913 | 15,300 | 956.50 |
| 2009-04-09 | 1,936 | 1,936 | 1,916 | 1,928 | 17,200 | 964 |
| 2009-04-08 | 1,919 | 1,938 | 1,919 | 1,919 | 30,300 | 959.50 |
| 2009-04-07 | 1,940 | 1,948 | 1,919 | 1,934 | 15,200 | 967 |
| 2009-04-06 | 1,950 | 1,959 | 1,911 | 1,930 | 16,800 | 965 |
| 2009-04-03 | 1,946 | 1,974 | 1,916 | 1,937 | 37,200 | 968.50 |
| 2009-04-02 | 1,950 | 1,988 | 1,913 | 1,974 | 24,100 | 987 |
| 2009-04-01 | 1,960 | 1,960 | 1,904 | 1,925 | 46,200 | 962.50 |
| 2009-03-31 | 1,942 | 1,989 | 1,942 | 1,962 | 28,500 | 981 |
| 2009-03-30 | 2,030 | 2,045 | 1,981 | 1,981 | 19,400 | 990.50 |
| 2009-03-27 | 2,030 | 2,035 | 1,999 | 1,999 | 26,700 | 999.50 |
| 2009-03-26 | 1,985 | 2,010 | 1,953 | 2,010 | 18,700 | 1,005 |
| 2009-03-25 | 1,967 | 1,991 | 1,946 | 1,991 | 35,000 | 995.50 |
| 2009-03-24 | 1,961 | 1,979 | 1,906 | 1,967 | 39,000 | 983.50 |
| 2009-03-23 | 1,940 | 1,959 | 1,911 | 1,959 | 21,700 | 979.50 |
| 2009-03-19 | 1,955 | 1,955 | 1,901 | 1,913 | 16,400 | 956.50 |
| 2009-03-18 | 1,919 | 1,960 | 1,850 | 1,895 | 33,100 | 947.50 |
| 2009-03-17 | 1,963 | 1,963 | 1,918 | 1,919 | 37,000 | 959.50 |
| 2009-03-16 | 1,928 | 1,990 | 1,900 | 1,965 | 32,800 | 982.50 |
| 2009-03-13 | 1,850 | 1,932 | 1,850 | 1,899 | 55,400 | 949.50 |
| 2009-03-12 | 1,921 | 1,923 | 1,884 | 1,893 | 25,900 | 946.50 |
| 2009-03-11 | 1,970 | 1,980 | 1,930 | 1,939 | 15,500 | 969.50 |
| 2009-03-10 | 1,900 | 1,927 | 1,899 | 1,911 | 31,000 | 955.50 |
| 2009-03-09 | 1,932 | 1,938 | 1,906 | 1,912 | 35,000 | 956 |
| 2009-03-06 | 1,980 | 1,980 | 1,952 | 1,958 | 33,200 | 979 |
| 2009-03-05 | 2,020 | 2,045 | 1,993 | 2,005 | 66,800 | 1,002.50 |
| 2009-03-04 | 1,999 | 2,015 | 1,987 | 2,015 | 26,200 | 1,007.50 |
| 2009-03-03 | 1,984 | 2,010 | 1,984 | 1,998 | 21,700 | 999 |
| 2009-03-02 | 1,985 | 2,005 | 1,985 | 2,005 | 30,100 | 1,002.50 |
| 2009-02-27 | 1,993 | 2,010 | 1,985 | 2,010 | 41,700 | 1,005 |
| 2009-02-26 | 1,994 | 2,005 | 1,972 | 1,990 | 23,300 | 995 |
| 2009-02-25 | 1,988 | 2,015 | 1,975 | 1,994 | 37,700 | 997 |
| 2009-02-24 | 1,971 | 1,990 | 1,967 | 1,984 | 29,600 | 992 |
| 2009-02-23 | 1,965 | 1,997 | 1,965 | 1,996 | 25,600 | 998 |
| 2009-02-20 | 1,988 | 1,999 | 1,967 | 1,970 | 28,200 | 985 |
| 2009-02-19 | 1,994 | 1,999 | 1,975 | 1,989 | 23,300 | 994.50 |
| 2009-02-18 | 1,979 | 2,015 | 1,972 | 1,997 | 22,900 | 998.50 |
| 2009-02-17 | 2,000 | 2,005 | 1,975 | 1,996 | 47,000 | 998 |
| 2009-02-16 | 1,988 | 2,010 | 1,950 | 2,010 | 42,800 | 1,005 |
| 2009-02-13 | 1,886 | 1,998 | 1,856 | 1,969 | 88,200 | 984.50 |
| 2009-02-12 | 1,841 | 1,884 | 1,815 | 1,856 | 84,200 | 928 |
| 2009-02-10 | 1,900 | 1,935 | 1,842 | 1,847 | 94,700 | 923.50 |
| 2009-02-09 | 1,936 | 1,942 | 1,905 | 1,907 | 45,100 | 953.50 |
| 2009-02-06 | 1,925 | 1,997 | 1,921 | 1,935 | 41,400 | 967.50 |
| 2009-02-05 | 1,945 | 1,968 | 1,926 | 1,939 | 31,300 | 969.50 |
| 2009-02-04 | 1,920 | 1,959 | 1,909 | 1,945 | 41,000 | 972.50 |
| 2009-02-03 | 1,946 | 1,975 | 1,913 | 1,919 | 22,400 | 959.50 |
| 2009-02-02 | 2,005 | 2,005 | 1,953 | 1,975 | 45,700 | 987.50 |
| 2009-01-30 | 1,982 | 2,010 | 1,957 | 2,000 | 69,600 | 1,000 |
| 2009-01-29 | 1,978 | 1,980 | 1,960 | 1,980 | 23,500 | 990 |
| 2009-01-28 | 1,976 | 1,976 | 1,942 | 1,954 | 17,600 | 977 |
| 2009-01-27 | 1,922 | 1,984 | 1,915 | 1,978 | 48,300 | 989 |
| 2009-01-26 | 1,902 | 1,931 | 1,902 | 1,922 | 17,200 | 961 |
| 2009-01-23 | 1,941 | 1,971 | 1,925 | 1,938 | 36,300 | 969 |
| 2009-01-22 | 1,956 | 2,000 | 1,945 | 2,000 | 43,700 | 1,000 |
| 2009-01-21 | 1,955 | 1,977 | 1,936 | 1,936 | 26,500 | 968 |
| 2009-01-20 | 1,962 | 2,015 | 1,962 | 1,991 | 36,800 | 995.50 |
| 2009-01-19 | 1,995 | 2,000 | 1,970 | 1,992 | 17,200 | 996 |
| 2009-01-16 | 1,960 | 1,996 | 1,953 | 1,990 | 43,800 | 995 |
| 2009-01-15 | 1,900 | 1,996 | 1,896 | 1,990 | 90,800 | 995 |
| 2009-01-14 | 1,949 | 1,949 | 1,910 | 1,920 | 31,100 | 960 |
| 2009-01-13 | 1,972 | 1,972 | 1,916 | 1,923 | 90,100 | 961.50 |
| 2009-01-09 | 1,930 | 1,976 | 1,920 | 1,974 | 99,800 | 987 |
| 2009-01-08 | 1,880 | 1,938 | 1,876 | 1,930 | 87,600 | 965 |
| 2009-01-07 | 1,880 | 1,900 | 1,853 | 1,880 | 68,800 | 940 |
| 2009-01-06 | 1,871 | 1,871 | 1,832 | 1,857 | 32,700 | 928.50 |
| 2009-01-05 | 1,927 | 1,927 | 1,825 | 1,841 | 32,300 | 920.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株