2760 東京エレクトロン デバイス(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 | 109,500 | 110,000 | 109,100 | 109,100 | 142 | 363.67 |
| 2009-12-29 | 110,000 | 110,200 | 109,100 | 110,000 | 110 | 366.67 |
| 2009-12-28 | 113,300 | 113,300 | 109,600 | 110,000 | 197 | 366.67 |
| 2009-12-25 | 108,700 | 112,800 | 108,700 | 112,800 | 221 | 376 |
| 2009-12-24 | 109,500 | 109,600 | 108,800 | 109,500 | 149 | 365 |
| 2009-12-22 | 109,300 | 109,500 | 108,800 | 109,000 | 129 | 363.33 |
| 2009-12-21 | 109,200 | 109,300 | 108,800 | 109,000 | 109 | 363.33 |
| 2009-12-18 | 109,900 | 109,900 | 109,100 | 109,300 | 12 | 364.33 |
| 2009-12-17 | 108,900 | 110,000 | 108,900 | 110,000 | 29 | 366.67 |
| 2009-12-16 | 108,600 | 109,900 | 108,300 | 109,900 | 5 | 366.33 |
| 2009-12-15 | 110,000 | 110,000 | 108,100 | 109,800 | 34 | 366 |
| 2009-12-14 | 110,000 | 110,000 | 109,100 | 110,000 | 9 | 366.67 |
| 2009-12-11 | 110,200 | 110,800 | 109,800 | 110,000 | 11 | 366.67 |
| 2009-12-10 | 109,500 | 110,000 | 109,500 | 109,600 | 5 | 365.33 |
| 2009-12-09 | 110,900 | 110,900 | 110,100 | 110,100 | 25 | 367 |
| 2009-12-08 | 113,000 | 114,400 | 110,000 | 112,900 | 144 | 376.33 |
| 2009-12-07 | 112,700 | 112,800 | 110,100 | 110,100 | 80 | 367 |
| 2009-12-04 | 109,200 | 110,400 | 109,000 | 110,300 | 13 | 367.67 |
| 2009-12-03 | 108,600 | 109,900 | 107,000 | 109,900 | 44 | 366.33 |
| 2009-12-02 | 109,000 | 112,000 | 107,200 | 112,000 | 23 | 373.33 |
| 2009-12-01 | 104,500 | 108,000 | 104,500 | 107,000 | 26 | 356.67 |
| 2009-11-30 | 103,600 | 105,400 | 103,600 | 105,400 | 104 | 351.33 |
| 2009-11-27 | 104,000 | 104,000 | 103,300 | 103,300 | 138 | 344.33 |
| 2009-11-26 | 106,000 | 106,000 | 104,200 | 105,000 | 56 | 350 |
| 2009-11-25 | 106,600 | 106,600 | 105,500 | 106,500 | 78 | 355 |
| 2009-11-24 | 108,300 | 108,500 | 106,000 | 106,600 | 43 | 355.33 |
| 2009-11-20 | 106,200 | 108,000 | 106,200 | 108,000 | 17 | 360 |
| 2009-11-19 | 108,600 | 110,000 | 106,100 | 106,100 | 43 | 353.67 |
| 2009-11-18 | 110,000 | 110,700 | 108,500 | 108,600 | 38 | 362 |
| 2009-11-17 | 110,400 | 111,000 | 110,000 | 110,000 | 34 | 366.67 |
| 2009-11-16 | 112,000 | 112,000 | 110,200 | 112,000 | 10 | 373.33 |
| 2009-11-13 | 112,200 | 112,600 | 110,100 | 112,600 | 17 | 375.33 |
| 2009-11-12 | 113,800 | 113,800 | 112,800 | 112,800 | 18 | 376 |
| 2009-11-11 | 113,500 | 113,900 | 113,400 | 113,900 | 52 | 379.67 |
| 2009-11-10 | 114,000 | 115,000 | 113,700 | 115,000 | 91 | 383.33 |
| 2009-11-09 | 113,600 | 115,600 | 113,600 | 115,500 | 28 | 385 |
| 2009-11-06 | 115,100 | 115,100 | 113,100 | 114,300 | 55 | 381 |
| 2009-11-05 | 115,900 | 115,900 | 115,100 | 115,300 | 50 | 384.33 |
| 2009-11-04 | 117,200 | 117,200 | 116,000 | 116,400 | 48 | 388 |
| 2009-11-02 | 116,600 | 117,500 | 116,000 | 117,000 | 53 | 390 |
| 2009-10-30 | 117,900 | 119,800 | 116,800 | 117,100 | 78 | 390.33 |
| 2009-10-29 | 117,500 | 119,100 | 117,100 | 117,900 | 27 | 393 |
| 2009-10-28 | 119,800 | 119,800 | 118,000 | 118,300 | 14 | 394.33 |
| 2009-10-27 | 118,300 | 118,900 | 118,000 | 118,300 | 11 | 394.33 |
| 2009-10-26 | 119,000 | 120,000 | 118,600 | 118,600 | 43 | 395.33 |
| 2009-10-23 | 122,900 | 122,900 | 119,800 | 119,800 | 142 | 399.33 |
| 2009-10-22 | 120,700 | 121,000 | 120,100 | 121,000 | 15 | 403.33 |
| 2009-10-21 | 119,500 | 120,000 | 119,500 | 120,000 | 8 | 400 |
| 2009-10-20 | 119,900 | 119,900 | 119,100 | 119,400 | 12 | 398 |
| 2009-10-19 | 120,500 | 120,500 | 120,000 | 120,000 | 6 | 400 |
| 2009-10-15 | 121,800 | 121,800 | 120,000 | 121,500 | 5 | 405 |
| 2009-10-14 | 122,000 | 122,000 | 118,200 | 121,800 | 20 | 406 |
| 2009-10-13 | 120,800 | 121,000 | 116,000 | 121,000 | 32 | 403.33 |
| 2009-10-09 | 118,000 | 119,000 | 118,000 | 119,000 | 8 | 396.67 |
| 2009-10-08 | 118,000 | 118,200 | 118,000 | 118,200 | 5 | 394 |
| 2009-10-07 | 117,100 | 117,100 | 117,100 | 117,100 | 3 | 390.33 |
| 2009-10-06 | 117,000 | 117,200 | 117,000 | 117,100 | 8 | 390.33 |
| 2009-10-05 | 117,400 | 117,500 | 116,500 | 117,500 | 26 | 391.67 |
| 2009-10-02 | 116,000 | 118,000 | 116,000 | 117,500 | 21 | 391.67 |
| 2009-10-01 | 118,500 | 118,500 | 118,000 | 118,200 | 20 | 394 |
| 2009-09-30 | 118,600 | 119,900 | 118,500 | 118,500 | 11 | 395 |
| 2009-09-29 | 117,200 | 119,200 | 117,200 | 119,000 | 7 | 396.67 |
| 2009-09-28 | 119,100 | 120,000 | 116,000 | 118,000 | 43 | 393.33 |
| 2009-09-25 | 122,000 | 122,000 | 120,500 | 121,000 | 57 | 403.33 |
| 2009-09-24 | 121,200 | 123,000 | 121,200 | 122,900 | 70 | 409.67 |
| 2009-09-18 | 121,500 | 121,900 | 121,500 | 121,900 | 48 | 406.33 |
| 2009-09-17 | 121,400 | 121,500 | 121,000 | 121,400 | 19 | 404.67 |
| 2009-09-16 | 120,100 | 121,000 | 120,100 | 121,000 | 9 | 403.33 |
| 2009-09-15 | 121,500 | 121,500 | 119,500 | 121,000 | 47 | 403.33 |
| 2009-09-14 | 121,000 | 121,500 | 120,000 | 121,500 | 47 | 405 |
| 2009-09-11 | 121,000 | 121,000 | 120,500 | 121,000 | 14 | 403.33 |
| 2009-09-10 | 120,000 | 121,500 | 120,000 | 121,500 | 7 | 405 |
| 2009-09-09 | 121,000 | 121,000 | 121,000 | 121,000 | 6 | 403.33 |
| 2009-09-08 | 119,200 | 120,000 | 119,000 | 120,000 | 19 | 400 |
| 2009-09-07 | 121,600 | 121,800 | 119,200 | 119,200 | 31 | 397.33 |
| 2009-09-04 | 119,500 | 120,800 | 118,500 | 120,000 | 82 | 400 |
| 2009-09-03 | 120,100 | 120,200 | 119,500 | 119,500 | 49 | 398.33 |
| 2009-09-02 | 121,500 | 121,500 | 119,800 | 120,000 | 39 | 400 |
| 2009-09-01 | 121,000 | 121,400 | 120,000 | 121,400 | 26 | 404.67 |
| 2009-08-31 | 122,800 | 122,800 | 119,300 | 120,000 | 177 | 400 |
| 2009-08-28 | 123,100 | 123,100 | 120,500 | 121,700 | 247 | 405.67 |
| 2009-08-27 | 124,300 | 126,500 | 122,900 | 123,100 | 83 | 410.33 |
| 2009-08-26 | 126,500 | 126,500 | 123,500 | 124,700 | 116 | 415.67 |
| 2009-08-25 | 126,200 | 126,500 | 124,900 | 126,000 | 97 | 420 |
| 2009-08-24 | 124,400 | 126,500 | 124,400 | 126,300 | 54 | 421 |
| 2009-08-21 | 124,100 | 124,500 | 123,100 | 124,000 | 16 | 413.33 |
| 2009-08-20 | 123,600 | 124,400 | 122,500 | 124,400 | 67 | 414.67 |
| 2009-08-19 | 123,100 | 124,500 | 123,100 | 124,500 | 11 | 415 |
| 2009-08-18 | 123,400 | 123,400 | 123,100 | 123,400 | 3 | 411.33 |
| 2009-08-17 | 123,500 | 123,500 | 122,900 | 122,900 | 7 | 409.67 |
| 2009-08-14 | 123,500 | 124,000 | 123,100 | 123,900 | 13 | 413 |
| 2009-08-13 | 123,100 | 123,200 | 122,500 | 123,000 | 24 | 410 |
| 2009-08-12 | 123,500 | 123,700 | 123,000 | 123,700 | 15 | 412.33 |
| 2009-08-11 | 124,000 | 124,000 | 122,300 | 123,500 | 19 | 411.67 |
| 2009-08-10 | 122,800 | 123,000 | 122,200 | 122,300 | 20 | 407.67 |
| 2009-08-07 | 122,500 | 122,500 | 122,500 | 122,500 | 8 | 408.33 |
| 2009-08-06 | 123,000 | 123,000 | 122,500 | 122,800 | 13 | 409.33 |
| 2009-08-05 | 123,200 | 123,300 | 123,000 | 123,000 | 16 | 410 |
| 2009-08-04 | 124,800 | 125,000 | 123,000 | 123,000 | 39 | 410 |
| 2009-08-03 | 124,600 | 124,600 | 123,000 | 123,000 | 24 | 410 |
| 2009-07-31 | 122,900 | 125,000 | 122,900 | 123,200 | 21 | 410.67 |
| 2009-07-30 | 125,000 | 125,000 | 120,000 | 122,000 | 44 | 406.67 |
| 2009-07-29 | 123,000 | 125,000 | 123,000 | 125,000 | 11 | 416.67 |
| 2009-07-28 | 125,000 | 125,000 | 124,000 | 125,000 | 9 | 416.67 |
| 2009-07-27 | 124,000 | 125,500 | 123,500 | 125,000 | 43 | 416.67 |
| 2009-07-24 | 124,900 | 125,000 | 124,000 | 125,000 | 55 | 416.67 |
| 2009-07-23 | 122,600 | 125,000 | 122,600 | 125,000 | 37 | 416.67 |
| 2009-07-22 | 121,200 | 123,000 | 121,200 | 122,500 | 22 | 408.33 |
| 2009-07-21 | 121,800 | 121,800 | 120,200 | 121,000 | 21 | 403.33 |
| 2009-07-17 | 121,700 | 121,700 | 120,200 | 121,000 | 8 | 403.33 |
| 2009-07-16 | 120,800 | 121,900 | 120,000 | 121,400 | 32 | 404.67 |
| 2009-07-15 | 120,100 | 120,900 | 119,000 | 120,000 | 14 | 400 |
| 2009-07-14 | 120,000 | 120,000 | 118,000 | 119,900 | 15 | 399.67 |
| 2009-07-13 | 120,300 | 120,900 | 119,000 | 120,900 | 13 | 403 |
| 2009-07-10 | 121,900 | 122,900 | 120,400 | 120,900 | 14 | 403 |
| 2009-07-09 | 120,200 | 121,900 | 120,100 | 121,900 | 10 | 406.33 |
| 2009-07-08 | 121,900 | 123,000 | 121,000 | 121,500 | 21 | 405 |
| 2009-07-07 | 124,000 | 124,000 | 122,600 | 123,900 | 7 | 413 |
| 2009-07-06 | 123,500 | 124,500 | 122,600 | 124,000 | 15 | 413.33 |
| 2009-07-03 | 122,000 | 126,000 | 122,000 | 124,000 | 38 | 413.33 |
| 2009-07-02 | 126,900 | 126,900 | 125,000 | 125,000 | 15 | 416.67 |
| 2009-07-01 | 125,500 | 125,900 | 123,900 | 125,900 | 10 | 419.67 |
| 2009-06-30 | 126,000 | 126,000 | 125,000 | 126,000 | 35 | 420 |
| 2009-06-29 | 123,900 | 127,000 | 123,900 | 126,000 | 10 | 420 |
| 2009-06-26 | 127,800 | 127,800 | 127,800 | 127,800 | 1 | 426 |
| 2009-06-25 | 129,000 | 129,000 | 124,900 | 128,000 | 176 | 426.67 |
| 2009-06-24 | 121,400 | 123,700 | 121,300 | 123,000 | 78 | 410 |
| 2009-06-23 | 122,400 | 122,600 | 121,000 | 121,100 | 46 | 403.67 |
| 2009-06-22 | 123,000 | 125,000 | 122,500 | 122,500 | 41 | 408.33 |
| 2009-06-19 | 123,000 | 125,000 | 123,000 | 123,000 | 70 | 410 |
| 2009-06-18 | 122,000 | 123,400 | 121,700 | 123,000 | 17 | 410 |
| 2009-06-17 | 123,400 | 124,500 | 123,400 | 124,000 | 12 | 413.33 |
| 2009-06-16 | 124,000 | 125,800 | 123,500 | 123,500 | 69 | 411.67 |
| 2009-06-15 | 125,500 | 127,200 | 124,500 | 126,800 | 45 | 422.67 |
| 2009-06-12 | 127,400 | 128,000 | 127,000 | 127,500 | 38 | 425 |
| 2009-06-11 | 128,900 | 128,900 | 126,800 | 127,800 | 58 | 426 |
| 2009-06-10 | 128,200 | 128,900 | 127,000 | 128,800 | 33 | 429.33 |
| 2009-06-09 | 128,800 | 129,000 | 128,200 | 129,000 | 41 | 430 |
| 2009-06-08 | 129,000 | 129,900 | 128,200 | 129,500 | 88 | 431.67 |
| 2009-06-05 | 126,000 | 129,300 | 125,000 | 129,300 | 167 | 431 |
| 2009-06-04 | 120,800 | 122,000 | 120,800 | 122,000 | 19 | 406.67 |
| 2009-06-03 | 120,800 | 121,900 | 120,800 | 121,000 | 16 | 403.33 |
| 2009-06-02 | 120,900 | 122,700 | 120,900 | 121,100 | 35 | 403.67 |
| 2009-06-01 | 123,100 | 123,100 | 122,000 | 122,800 | 23 | 409.33 |
| 2009-05-29 | 120,400 | 123,000 | 120,400 | 123,000 | 35 | 410 |
| 2009-05-28 | 120,200 | 123,000 | 120,200 | 120,400 | 36 | 401.33 |
| 2009-05-27 | 123,000 | 123,500 | 123,000 | 123,000 | 27 | 410 |
| 2009-05-26 | 120,000 | 123,000 | 120,000 | 123,000 | 35 | 410 |
| 2009-05-25 | 119,400 | 121,000 | 119,000 | 120,000 | 76 | 400 |
| 2009-05-22 | 119,900 | 121,500 | 119,900 | 121,000 | 66 | 403.33 |
| 2009-05-21 | 119,500 | 120,000 | 119,500 | 120,000 | 30 | 400 |
| 2009-05-20 | 118,000 | 119,000 | 117,000 | 119,000 | 17 | 396.67 |
| 2009-05-19 | 116,600 | 119,500 | 116,600 | 118,000 | 27 | 393.33 |
| 2009-05-18 | 115,600 | 118,000 | 115,600 | 118,000 | 22 | 393.33 |
| 2009-05-15 | 117,100 | 119,000 | 116,900 | 117,000 | 23 | 390 |
| 2009-05-14 | 116,800 | 118,900 | 116,800 | 118,900 | 7 | 396.33 |
| 2009-05-13 | 119,000 | 119,800 | 117,800 | 119,800 | 13 | 399.33 |
| 2009-05-12 | 117,000 | 120,000 | 117,000 | 119,900 | 43 | 399.67 |
| 2009-05-11 | 113,200 | 118,500 | 113,200 | 118,500 | 40 | 395 |
| 2009-05-08 | 111,500 | 111,800 | 109,700 | 111,800 | 30 | 372.67 |
| 2009-05-07 | 108,900 | 111,900 | 108,900 | 111,500 | 46 | 371.67 |
| 2009-05-01 | 108,500 | 108,500 | 106,700 | 107,500 | 11 | 358.33 |
| 2009-04-30 | 108,400 | 108,400 | 108,000 | 108,400 | 29 | 361.33 |
| 2009-04-28 | 108,000 | 108,700 | 105,700 | 107,500 | 40 | 358.33 |
| 2009-04-27 | 106,400 | 107,000 | 103,800 | 107,000 | 33 | 356.67 |
| 2009-04-24 | 107,500 | 107,900 | 105,000 | 107,000 | 83 | 356.67 |
| 2009-04-23 | 102,700 | 107,700 | 102,700 | 107,700 | 134 | 359 |
| 2009-04-22 | 103,400 | 103,800 | 102,000 | 103,600 | 76 | 345.33 |
| 2009-04-21 | 103,800 | 103,800 | 102,500 | 102,600 | 12 | 342 |
| 2009-04-20 | 104,000 | 104,000 | 103,000 | 104,000 | 13 | 346.67 |
| 2009-04-17 | 103,600 | 104,000 | 102,700 | 104,000 | 18 | 346.67 |
| 2009-04-16 | 104,000 | 104,000 | 102,800 | 102,800 | 27 | 342.67 |
| 2009-04-15 | 103,600 | 103,700 | 102,000 | 103,700 | 31 | 345.67 |
| 2009-04-14 | 102,800 | 104,300 | 102,800 | 104,300 | 46 | 347.67 |
| 2009-04-13 | 103,700 | 104,500 | 103,100 | 104,000 | 21 | 346.67 |
| 2009-04-10 | 103,000 | 104,000 | 103,000 | 103,800 | 40 | 346 |
| 2009-04-09 | 102,800 | 103,500 | 101,000 | 103,000 | 65 | 343.33 |
| 2009-04-08 | 101,600 | 103,000 | 101,100 | 101,200 | 20 | 337.33 |
| 2009-04-07 | 103,500 | 103,500 | 102,800 | 103,500 | 25 | 345 |
| 2009-04-06 | 103,500 | 103,700 | 102,800 | 102,800 | 29 | 342.67 |
| 2009-04-03 | 102,500 | 103,500 | 102,500 | 102,800 | 39 | 342.67 |
| 2009-04-02 | 102,400 | 102,400 | 101,000 | 102,100 | 39 | 340.33 |
| 2009-04-01 | 100,000 | 100,000 | 97,400 | 100,000 | 98 | 333.33 |
| 2009-03-31 | 100,400 | 101,000 | 100,200 | 100,200 | 30 | 334 |
| 2009-03-30 | 103,900 | 103,900 | 101,200 | 101,700 | 29 | 339 |
| 2009-03-27 | 104,000 | 104,200 | 102,200 | 103,100 | 36 | 343.67 |
| 2009-03-26 | 103,500 | 103,900 | 101,600 | 103,900 | 66 | 346.33 |
| 2009-03-25 | 103,700 | 104,800 | 103,000 | 104,800 | 169 | 349.33 |
| 2009-03-24 | 104,800 | 104,800 | 102,100 | 103,100 | 247 | 343.67 |
| 2009-03-23 | 97,000 | 102,500 | 93,800 | 101,500 | 417 | 338.33 |
| 2009-03-19 | 115,000 | 115,000 | 97,000 | 97,000 | 1,201 | 323.33 |
| 2009-03-18 | 112,000 | 117,700 | 112,000 | 117,000 | 44 | 390 |
| 2009-03-17 | 111,500 | 112,500 | 111,000 | 112,500 | 27 | 375 |
| 2009-03-16 | 110,000 | 111,900 | 109,800 | 110,000 | 16 | 366.67 |
| 2009-03-13 | 110,000 | 110,000 | 110,000 | 110,000 | 5 | 366.67 |
| 2009-03-12 | 110,000 | 111,300 | 107,600 | 108,000 | 25 | 360 |
| 2009-03-11 | 110,500 | 112,000 | 110,000 | 110,500 | 18 | 368.33 |
| 2009-03-10 | 111,500 | 111,500 | 110,800 | 110,800 | 5 | 369.33 |
| 2009-03-09 | 111,700 | 111,700 | 111,700 | 111,700 | 3 | 372.33 |
| 2009-03-06 | 111,800 | 112,100 | 111,600 | 112,100 | 8 | 373.67 |
| 2009-03-05 | 112,000 | 112,000 | 111,200 | 111,600 | 40 | 372 |
| 2009-03-04 | 111,800 | 114,100 | 110,100 | 112,300 | 68 | 374.33 |
| 2009-03-03 | 112,000 | 112,000 | 108,800 | 111,000 | 19 | 370 |
| 2009-03-02 | 112,000 | 112,000 | 110,000 | 110,000 | 17 | 366.67 |
| 2009-02-27 | 111,000 | 113,000 | 111,000 | 112,800 | 135 | 376 |
| 2009-02-26 | 113,400 | 114,700 | 111,000 | 112,000 | 69 | 373.33 |
| 2009-02-25 | 115,000 | 115,000 | 112,500 | 114,600 | 94 | 382 |
| 2009-02-24 | 112,500 | 114,600 | 112,500 | 114,200 | 44 | 380.67 |
| 2009-02-23 | 114,000 | 115,000 | 113,000 | 114,500 | 11 | 381.67 |
| 2009-02-20 | 115,000 | 115,000 | 114,000 | 114,000 | 5 | 380 |
| 2009-02-19 | 114,500 | 114,600 | 114,100 | 114,600 | 7 | 382 |
| 2009-02-18 | 115,000 | 115,300 | 115,000 | 115,000 | 16 | 383.33 |
| 2009-02-16 | 113,500 | 116,000 | 113,500 | 116,000 | 4 | 386.67 |
| 2009-02-13 | 115,000 | 115,300 | 113,500 | 115,300 | 7 | 384.33 |
| 2009-02-12 | 115,000 | 116,000 | 115,000 | 115,900 | 14 | 386.33 |
| 2009-02-10 | 114,600 | 116,000 | 114,600 | 116,000 | 12 | 386.67 |
| 2009-02-09 | 116,800 | 116,800 | 115,100 | 115,100 | 4 | 383.67 |
| 2009-02-06 | 116,400 | 118,000 | 115,000 | 117,800 | 42 | 392.67 |
| 2009-02-05 | 116,600 | 118,400 | 114,700 | 118,400 | 23 | 394.67 |
| 2009-02-04 | 116,100 | 118,900 | 116,100 | 118,900 | 4 | 396.33 |
| 2009-02-03 | 118,500 | 118,500 | 118,000 | 118,000 | 18 | 393.33 |
| 2009-02-02 | 115,000 | 118,000 | 115,000 | 118,000 | 6 | 393.33 |
| 2009-01-30 | 116,500 | 118,000 | 116,500 | 116,500 | 3 | 388.33 |
| 2009-01-29 | 118,900 | 119,100 | 117,200 | 117,200 | 11 | 390.67 |
| 2009-01-28 | 118,500 | 119,100 | 118,500 | 119,000 | 8 | 396.67 |
| 2009-01-27 | 118,200 | 119,100 | 118,200 | 119,000 | 11 | 396.67 |
| 2009-01-26 | 119,100 | 119,100 | 118,900 | 118,900 | 3 | 396.33 |
| 2009-01-23 | 119,400 | 119,400 | 117,400 | 119,100 | 58 | 397 |
| 2009-01-22 | 118,500 | 120,000 | 116,500 | 120,000 | 39 | 400 |
| 2009-01-21 | 118,500 | 118,500 | 115,100 | 118,500 | 23 | 395 |
| 2009-01-20 | 117,000 | 117,900 | 116,900 | 117,900 | 7 | 393 |
| 2009-01-19 | 119,000 | 119,000 | 116,200 | 118,800 | 7 | 396 |
| 2009-01-16 | 117,600 | 118,900 | 116,600 | 117,000 | 7 | 390 |
| 2009-01-15 | 116,800 | 117,600 | 115,100 | 115,600 | 6 | 385.33 |
| 2009-01-14 | 115,000 | 119,600 | 115,000 | 119,600 | 18 | 398.67 |
| 2009-01-13 | 113,000 | 119,800 | 113,000 | 119,800 | 70 | 399.33 |
| 2009-01-09 | 119,000 | 119,000 | 117,200 | 118,000 | 41 | 393.33 |
| 2009-01-08 | 120,000 | 120,800 | 117,600 | 120,000 | 26 | 400 |
| 2009-01-07 | 119,200 | 121,300 | 119,100 | 121,300 | 83 | 404.33 |
| 2009-01-06 | 121,300 | 121,300 | 119,200 | 120,500 | 21 | 401.67 |
| 2009-01-05 | 118,200 | 121,000 | 118,200 | 121,000 | 5 | 403.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
