4716 日本オラクル(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 | 3,930 | 3,930 | 3,860 | 3,860 | 73,000 | 3,860 |
| 2009-12-29 | 3,890 | 3,920 | 3,870 | 3,920 | 59,700 | 3,920 |
| 2009-12-28 | 3,900 | 3,910 | 3,890 | 3,890 | 69,600 | 3,890 |
| 2009-12-25 | 3,900 | 3,910 | 3,860 | 3,870 | 79,200 | 3,870 |
| 2009-12-24 | 3,970 | 3,970 | 3,890 | 3,920 | 130,400 | 3,920 |
| 2009-12-22 | 4,000 | 4,000 | 3,950 | 3,960 | 72,300 | 3,960 |
| 2009-12-21 | 3,950 | 4,010 | 3,940 | 3,960 | 240,800 | 3,960 |
| 2009-12-18 | 3,890 | 3,920 | 3,850 | 3,920 | 120,700 | 3,920 |
| 2009-12-17 | 3,880 | 3,930 | 3,860 | 3,880 | 147,100 | 3,880 |
| 2009-12-16 | 3,870 | 3,930 | 3,850 | 3,910 | 150,500 | 3,910 |
| 2009-12-15 | 3,840 | 3,870 | 3,820 | 3,840 | 147,600 | 3,840 |
| 2009-12-14 | 3,840 | 3,880 | 3,830 | 3,870 | 116,900 | 3,870 |
| 2009-12-11 | 3,820 | 3,870 | 3,810 | 3,870 | 187,100 | 3,870 |
| 2009-12-10 | 3,870 | 3,900 | 3,830 | 3,850 | 144,900 | 3,850 |
| 2009-12-09 | 3,870 | 3,950 | 3,850 | 3,920 | 171,300 | 3,920 |
| 2009-12-08 | 3,900 | 3,930 | 3,900 | 3,920 | 95,000 | 3,920 |
| 2009-12-07 | 4,000 | 4,020 | 3,930 | 3,940 | 112,900 | 3,940 |
| 2009-12-04 | 4,000 | 4,010 | 3,960 | 4,000 | 123,600 | 4,000 |
| 2009-12-03 | 3,910 | 3,990 | 3,900 | 3,990 | 140,000 | 3,990 |
| 2009-12-02 | 3,880 | 3,930 | 3,850 | 3,880 | 370,700 | 3,880 |
| 2009-12-01 | 3,870 | 3,970 | 3,860 | 3,970 | 154,000 | 3,970 |
| 2009-11-30 | 3,910 | 3,940 | 3,850 | 3,930 | 164,800 | 3,930 |
| 2009-11-27 | 3,950 | 3,990 | 3,900 | 3,900 | 118,700 | 3,900 |
| 2009-11-26 | 3,940 | 4,010 | 3,930 | 4,000 | 235,200 | 4,000 |
| 2009-11-25 | 3,960 | 4,030 | 3,960 | 4,000 | 293,300 | 4,000 |
| 2009-11-24 | 4,040 | 4,050 | 4,000 | 4,010 | 192,900 | 4,010 |
| 2009-11-20 | 4,020 | 4,090 | 4,020 | 4,080 | 114,200 | 4,080 |
| 2009-11-19 | 4,080 | 4,100 | 4,010 | 4,020 | 151,800 | 4,020 |
| 2009-11-18 | 4,030 | 4,100 | 4,020 | 4,070 | 143,500 | 4,070 |
| 2009-11-17 | 4,130 | 4,130 | 4,020 | 4,020 | 103,900 | 4,020 |
| 2009-11-16 | 4,100 | 4,160 | 4,070 | 4,110 | 105,300 | 4,110 |
| 2009-11-13 | 4,090 | 4,120 | 4,030 | 4,100 | 147,400 | 4,100 |
| 2009-11-12 | 4,240 | 4,240 | 4,080 | 4,090 | 250,500 | 4,090 |
| 2009-11-11 | 4,190 | 4,280 | 4,180 | 4,250 | 124,100 | 4,250 |
| 2009-11-10 | 4,150 | 4,220 | 4,140 | 4,180 | 155,200 | 4,180 |
| 2009-11-09 | 4,110 | 4,120 | 4,070 | 4,110 | 107,800 | 4,110 |
| 2009-11-06 | 4,140 | 4,160 | 4,120 | 4,130 | 113,900 | 4,130 |
| 2009-11-05 | 4,140 | 4,160 | 4,110 | 4,140 | 93,400 | 4,140 |
| 2009-11-04 | 4,100 | 4,150 | 4,070 | 4,150 | 154,700 | 4,150 |
| 2009-11-02 | 4,010 | 4,170 | 4,000 | 4,150 | 236,100 | 4,150 |
| 2009-10-30 | 4,040 | 4,040 | 3,980 | 4,010 | 131,400 | 4,010 |
| 2009-10-29 | 3,970 | 4,020 | 3,960 | 4,010 | 146,100 | 4,010 |
| 2009-10-28 | 4,000 | 4,030 | 3,970 | 3,980 | 127,400 | 3,980 |
| 2009-10-27 | 3,970 | 4,010 | 3,960 | 4,000 | 117,000 | 4,000 |
| 2009-10-26 | 3,950 | 3,960 | 3,910 | 3,960 | 82,200 | 3,960 |
| 2009-10-23 | 3,920 | 3,970 | 3,900 | 3,930 | 84,500 | 3,930 |
| 2009-10-22 | 3,910 | 3,920 | 3,870 | 3,900 | 85,700 | 3,900 |
| 2009-10-21 | 3,890 | 3,940 | 3,890 | 3,930 | 75,100 | 3,930 |
| 2009-10-20 | 3,930 | 3,930 | 3,880 | 3,920 | 79,400 | 3,920 |
| 2009-10-19 | 3,910 | 3,910 | 3,860 | 3,910 | 61,300 | 3,910 |
| 2009-10-16 | 3,930 | 3,930 | 3,880 | 3,910 | 72,300 | 3,910 |
| 2009-10-15 | 3,900 | 3,950 | 3,900 | 3,930 | 89,800 | 3,930 |
| 2009-10-14 | 3,870 | 3,900 | 3,830 | 3,850 | 75,600 | 3,850 |
| 2009-10-13 | 3,900 | 3,910 | 3,840 | 3,870 | 61,500 | 3,870 |
| 2009-10-09 | 3,850 | 3,870 | 3,820 | 3,860 | 79,800 | 3,860 |
| 2009-10-08 | 3,840 | 3,870 | 3,820 | 3,860 | 93,100 | 3,860 |
| 2009-10-07 | 3,870 | 3,890 | 3,810 | 3,830 | 128,500 | 3,830 |
| 2009-10-06 | 3,960 | 3,960 | 3,830 | 3,840 | 156,000 | 3,840 |
| 2009-10-05 | 4,060 | 4,060 | 3,970 | 3,980 | 111,300 | 3,980 |
| 2009-10-02 | 4,060 | 4,100 | 4,040 | 4,060 | 232,900 | 4,060 |
| 2009-10-01 | 3,960 | 4,090 | 3,960 | 4,070 | 136,600 | 4,070 |
| 2009-09-30 | 4,030 | 4,030 | 3,940 | 4,000 | 141,100 | 4,000 |
| 2009-09-29 | 3,950 | 4,050 | 3,950 | 4,020 | 213,000 | 4,020 |
| 2009-09-28 | 3,880 | 4,040 | 3,870 | 3,990 | 235,500 | 3,990 |
| 2009-09-25 | 3,890 | 3,890 | 3,820 | 3,880 | 164,800 | 3,880 |
| 2009-09-24 | 3,830 | 3,940 | 3,800 | 3,910 | 227,500 | 3,910 |
| 2009-09-18 | 3,830 | 3,830 | 3,770 | 3,800 | 91,800 | 3,800 |
| 2009-09-17 | 3,750 | 3,830 | 3,740 | 3,830 | 152,100 | 3,830 |
| 2009-09-16 | 3,740 | 3,760 | 3,710 | 3,710 | 55,600 | 3,710 |
| 2009-09-15 | 3,710 | 3,740 | 3,690 | 3,720 | 58,600 | 3,720 |
| 2009-09-14 | 3,740 | 3,740 | 3,650 | 3,680 | 101,000 | 3,680 |
| 2009-09-11 | 3,780 | 3,780 | 3,740 | 3,740 | 62,300 | 3,740 |
| 2009-09-10 | 3,720 | 3,790 | 3,720 | 3,780 | 48,700 | 3,780 |
| 2009-09-09 | 3,740 | 3,800 | 3,680 | 3,700 | 98,600 | 3,700 |
| 2009-09-08 | 3,710 | 3,740 | 3,710 | 3,740 | 30,400 | 3,740 |
| 2009-09-07 | 3,750 | 3,760 | 3,700 | 3,710 | 61,200 | 3,710 |
| 2009-09-04 | 3,790 | 3,800 | 3,740 | 3,740 | 50,000 | 3,740 |
| 2009-09-03 | 3,840 | 3,840 | 3,780 | 3,780 | 59,700 | 3,780 |
| 2009-09-02 | 3,830 | 3,850 | 3,800 | 3,850 | 89,900 | 3,850 |
| 2009-09-01 | 3,800 | 3,860 | 3,780 | 3,850 | 84,100 | 3,850 |
| 2009-08-31 | 3,830 | 3,880 | 3,820 | 3,860 | 125,300 | 3,860 |
| 2009-08-28 | 3,800 | 3,820 | 3,780 | 3,820 | 56,900 | 3,820 |
| 2009-08-27 | 3,770 | 3,790 | 3,740 | 3,790 | 69,500 | 3,790 |
| 2009-08-26 | 3,810 | 3,810 | 3,790 | 3,810 | 33,700 | 3,810 |
| 2009-08-25 | 3,790 | 3,800 | 3,770 | 3,800 | 44,200 | 3,800 |
| 2009-08-24 | 3,730 | 3,810 | 3,730 | 3,810 | 77,600 | 3,810 |
| 2009-08-21 | 3,730 | 3,740 | 3,690 | 3,710 | 45,500 | 3,710 |
| 2009-08-20 | 3,730 | 3,760 | 3,710 | 3,750 | 52,300 | 3,750 |
| 2009-08-19 | 3,750 | 3,760 | 3,720 | 3,750 | 61,300 | 3,750 |
| 2009-08-18 | 3,710 | 3,740 | 3,710 | 3,730 | 62,100 | 3,730 |
| 2009-08-17 | 3,770 | 3,770 | 3,730 | 3,740 | 63,100 | 3,740 |
| 2009-08-14 | 3,770 | 3,780 | 3,760 | 3,780 | 41,300 | 3,780 |
| 2009-08-13 | 3,770 | 3,780 | 3,760 | 3,770 | 29,200 | 3,770 |
| 2009-08-12 | 3,790 | 3,810 | 3,770 | 3,780 | 32,900 | 3,780 |
| 2009-08-11 | 3,810 | 3,810 | 3,800 | 3,810 | 30,100 | 3,810 |
| 2009-08-10 | 3,810 | 3,810 | 3,790 | 3,810 | 82,400 | 3,810 |
| 2009-08-07 | 3,780 | 3,780 | 3,750 | 3,780 | 68,500 | 3,780 |
| 2009-08-06 | 3,760 | 3,780 | 3,750 | 3,760 | 44,700 | 3,760 |
| 2009-08-05 | 3,770 | 3,780 | 3,740 | 3,740 | 71,000 | 3,740 |
| 2009-08-04 | 3,790 | 3,800 | 3,720 | 3,740 | 300,700 | 3,740 |
| 2009-08-03 | 3,820 | 3,820 | 3,790 | 3,810 | 101,800 | 3,810 |
| 2009-07-31 | 3,800 | 3,810 | 3,770 | 3,810 | 124,400 | 3,810 |
| 2009-07-30 | 3,800 | 3,810 | 3,790 | 3,800 | 100,800 | 3,800 |
| 2009-07-29 | 3,760 | 3,830 | 3,760 | 3,800 | 136,800 | 3,800 |
| 2009-07-28 | 3,800 | 3,810 | 3,770 | 3,810 | 83,300 | 3,810 |
| 2009-07-27 | 3,830 | 3,840 | 3,790 | 3,830 | 95,500 | 3,830 |
| 2009-07-24 | 3,810 | 3,830 | 3,770 | 3,790 | 86,000 | 3,790 |
| 2009-07-23 | 3,790 | 3,820 | 3,770 | 3,790 | 140,300 | 3,790 |
| 2009-07-22 | 3,720 | 3,790 | 3,690 | 3,790 | 137,100 | 3,790 |
| 2009-07-21 | 3,710 | 3,730 | 3,670 | 3,720 | 130,300 | 3,720 |
| 2009-07-17 | 3,690 | 3,690 | 3,630 | 3,670 | 81,400 | 3,670 |
| 2009-07-16 | 3,670 | 3,710 | 3,630 | 3,660 | 183,500 | 3,660 |
| 2009-07-15 | 3,580 | 3,610 | 3,560 | 3,570 | 258,600 | 3,570 |
| 2009-07-14 | 3,720 | 3,720 | 3,580 | 3,620 | 151,900 | 3,620 |
| 2009-07-13 | 3,680 | 3,700 | 3,630 | 3,630 | 178,300 | 3,630 |
| 2009-07-10 | 3,730 | 3,730 | 3,690 | 3,700 | 106,700 | 3,700 |
| 2009-07-09 | 3,680 | 3,710 | 3,660 | 3,690 | 196,800 | 3,690 |
| 2009-07-08 | 3,690 | 3,730 | 3,690 | 3,720 | 142,300 | 3,720 |
| 2009-07-07 | 3,720 | 3,780 | 3,710 | 3,740 | 195,200 | 3,740 |
| 2009-07-06 | 3,720 | 3,780 | 3,720 | 3,720 | 184,700 | 3,720 |
| 2009-07-03 | 3,670 | 3,740 | 3,660 | 3,720 | 343,400 | 3,720 |
| 2009-07-02 | 3,640 | 3,660 | 3,620 | 3,630 | 189,800 | 3,630 |
| 2009-07-01 | 3,590 | 3,640 | 3,590 | 3,620 | 609,500 | 3,620 |
| 2009-06-30 | 3,550 | 3,560 | 3,520 | 3,540 | 126,400 | 3,540 |
| 2009-06-29 | 3,480 | 3,510 | 3,460 | 3,490 | 162,900 | 3,490 |
| 2009-06-26 | 3,450 | 3,470 | 3,400 | 3,430 | 144,800 | 3,430 |
| 2009-06-25 | 3,420 | 3,470 | 3,400 | 3,440 | 129,300 | 3,440 |
| 2009-06-24 | 3,450 | 3,450 | 3,380 | 3,400 | 137,700 | 3,400 |
| 2009-06-23 | 3,450 | 3,470 | 3,360 | 3,400 | 257,800 | 3,400 |
| 2009-06-22 | 3,480 | 3,500 | 3,460 | 3,470 | 117,200 | 3,470 |
| 2009-06-19 | 3,500 | 3,510 | 3,450 | 3,470 | 196,300 | 3,470 |
| 2009-06-18 | 3,480 | 3,510 | 3,460 | 3,500 | 131,700 | 3,500 |
| 2009-06-17 | 3,560 | 3,560 | 3,480 | 3,520 | 189,700 | 3,520 |
| 2009-06-16 | 3,590 | 3,610 | 3,540 | 3,550 | 176,100 | 3,550 |
| 2009-06-15 | 3,560 | 3,620 | 3,520 | 3,620 | 271,100 | 3,620 |
| 2009-06-12 | 3,370 | 3,550 | 3,350 | 3,540 | 456,700 | 3,540 |
| 2009-06-11 | 3,360 | 3,360 | 3,310 | 3,340 | 187,000 | 3,340 |
| 2009-06-10 | 3,300 | 3,390 | 3,300 | 3,390 | 161,700 | 3,390 |
| 2009-06-09 | 3,310 | 3,360 | 3,300 | 3,310 | 298,200 | 3,310 |
| 2009-06-08 | 3,330 | 3,340 | 3,300 | 3,300 | 124,300 | 3,300 |
| 2009-06-05 | 3,360 | 3,360 | 3,320 | 3,340 | 99,600 | 3,340 |
| 2009-06-04 | 3,350 | 3,350 | 3,330 | 3,350 | 76,000 | 3,350 |
| 2009-06-03 | 3,370 | 3,380 | 3,330 | 3,350 | 285,400 | 3,350 |
| 2009-06-02 | 3,410 | 3,410 | 3,370 | 3,380 | 152,200 | 3,380 |
| 2009-06-01 | 3,410 | 3,410 | 3,370 | 3,400 | 173,200 | 3,400 |
| 2009-05-29 | 3,330 | 3,400 | 3,320 | 3,400 | 261,700 | 3,400 |
| 2009-05-28 | 3,390 | 3,390 | 3,340 | 3,380 | 229,700 | 3,380 |
| 2009-05-27 | 3,440 | 3,450 | 3,390 | 3,420 | 165,400 | 3,420 |
| 2009-05-26 | 3,370 | 3,420 | 3,370 | 3,410 | 449,900 | 3,410 |
| 2009-05-25 | 3,520 | 3,530 | 3,500 | 3,520 | 297,900 | 3,520 |
| 2009-05-22 | 3,500 | 3,520 | 3,480 | 3,520 | 265,600 | 3,520 |
| 2009-05-21 | 3,500 | 3,500 | 3,470 | 3,500 | 131,600 | 3,500 |
| 2009-05-20 | 3,550 | 3,550 | 3,490 | 3,500 | 326,100 | 3,500 |
| 2009-05-19 | 3,550 | 3,550 | 3,510 | 3,530 | 157,600 | 3,530 |
| 2009-05-18 | 3,530 | 3,550 | 3,520 | 3,540 | 111,500 | 3,540 |
| 2009-05-15 | 3,520 | 3,550 | 3,500 | 3,550 | 99,500 | 3,550 |
| 2009-05-14 | 3,510 | 3,520 | 3,500 | 3,510 | 120,700 | 3,510 |
| 2009-05-13 | 3,510 | 3,520 | 3,500 | 3,520 | 76,800 | 3,520 |
| 2009-05-12 | 3,500 | 3,520 | 3,480 | 3,510 | 142,300 | 3,510 |
| 2009-05-11 | 3,530 | 3,560 | 3,490 | 3,520 | 292,200 | 3,520 |
| 2009-05-08 | 3,500 | 3,560 | 3,500 | 3,560 | 268,600 | 3,560 |
| 2009-05-07 | 3,510 | 3,580 | 3,490 | 3,560 | 321,400 | 3,560 |
| 2009-05-01 | 3,450 | 3,490 | 3,440 | 3,460 | 203,500 | 3,460 |
| 2009-04-30 | 3,480 | 3,510 | 3,460 | 3,470 | 198,000 | 3,470 |
| 2009-04-28 | 3,510 | 3,550 | 3,440 | 3,440 | 177,500 | 3,440 |
| 2009-04-27 | 3,540 | 3,550 | 3,480 | 3,520 | 181,500 | 3,520 |
| 2009-04-24 | 3,590 | 3,600 | 3,520 | 3,530 | 157,500 | 3,530 |
| 2009-04-23 | 3,550 | 3,600 | 3,520 | 3,590 | 128,600 | 3,590 |
| 2009-04-22 | 3,580 | 3,590 | 3,550 | 3,570 | 94,900 | 3,570 |
| 2009-04-21 | 3,640 | 3,640 | 3,520 | 3,580 | 188,000 | 3,580 |
| 2009-04-20 | 3,560 | 3,610 | 3,560 | 3,590 | 136,000 | 3,590 |
| 2009-04-17 | 3,630 | 3,650 | 3,590 | 3,590 | 117,000 | 3,590 |
| 2009-04-16 | 3,620 | 3,660 | 3,550 | 3,580 | 183,000 | 3,580 |
| 2009-04-15 | 3,600 | 3,630 | 3,550 | 3,590 | 128,500 | 3,590 |
| 2009-04-14 | 3,580 | 3,600 | 3,550 | 3,590 | 147,700 | 3,590 |
| 2009-04-13 | 3,610 | 3,620 | 3,590 | 3,610 | 79,400 | 3,610 |
| 2009-04-10 | 3,680 | 3,680 | 3,580 | 3,630 | 224,700 | 3,630 |
| 2009-04-09 | 3,650 | 3,660 | 3,610 | 3,640 | 119,400 | 3,640 |
| 2009-04-08 | 3,660 | 3,670 | 3,580 | 3,600 | 197,400 | 3,600 |
| 2009-04-07 | 3,680 | 3,710 | 3,640 | 3,670 | 283,800 | 3,670 |
| 2009-04-06 | 3,750 | 3,770 | 3,590 | 3,630 | 165,900 | 3,630 |
| 2009-04-03 | 3,800 | 3,810 | 3,690 | 3,710 | 233,500 | 3,710 |
| 2009-04-02 | 3,890 | 3,890 | 3,790 | 3,800 | 193,200 | 3,800 |
| 2009-04-01 | 3,770 | 3,830 | 3,720 | 3,800 | 132,800 | 3,800 |
| 2009-03-31 | 3,750 | 3,840 | 3,690 | 3,720 | 154,300 | 3,720 |
| 2009-03-30 | 3,890 | 3,930 | 3,750 | 3,760 | 174,100 | 3,760 |
| 2009-03-27 | 3,770 | 4,020 | 3,760 | 3,880 | 367,500 | 3,880 |
| 2009-03-26 | 3,410 | 3,530 | 3,390 | 3,520 | 102,200 | 3,520 |
| 2009-03-25 | 3,310 | 3,400 | 3,310 | 3,400 | 160,400 | 3,400 |
| 2009-03-24 | 3,310 | 3,450 | 3,260 | 3,410 | 228,500 | 3,410 |
| 2009-03-23 | 3,410 | 3,440 | 3,400 | 3,410 | 103,000 | 3,410 |
| 2009-03-19 | 3,380 | 3,410 | 3,330 | 3,390 | 125,200 | 3,390 |
| 2009-03-18 | 3,230 | 3,330 | 3,220 | 3,260 | 126,900 | 3,260 |
| 2009-03-17 | 3,250 | 3,330 | 3,180 | 3,330 | 172,300 | 3,330 |
| 2009-03-16 | 3,310 | 3,380 | 3,260 | 3,300 | 95,000 | 3,300 |
| 2009-03-13 | 3,180 | 3,260 | 3,180 | 3,240 | 139,200 | 3,240 |
| 2009-03-12 | 3,140 | 3,190 | 3,130 | 3,180 | 69,800 | 3,180 |
| 2009-03-11 | 3,140 | 3,230 | 3,120 | 3,180 | 176,300 | 3,180 |
| 2009-03-10 | 3,050 | 3,110 | 3,030 | 3,110 | 78,100 | 3,110 |
| 2009-03-09 | 3,250 | 3,260 | 3,140 | 3,140 | 73,300 | 3,140 |
| 2009-03-06 | 3,130 | 3,250 | 3,120 | 3,200 | 101,000 | 3,200 |
| 2009-03-05 | 3,320 | 3,320 | 3,210 | 3,230 | 131,600 | 3,230 |
| 2009-03-04 | 3,040 | 3,330 | 3,040 | 3,270 | 212,700 | 3,270 |
| 2009-03-03 | 3,010 | 3,130 | 3,000 | 3,090 | 195,200 | 3,090 |
| 2009-03-02 | 3,000 | 3,050 | 3,000 | 3,030 | 70,800 | 3,030 |
| 2009-02-27 | 3,000 | 3,090 | 3,000 | 3,080 | 100,300 | 3,080 |
| 2009-02-26 | 3,110 | 3,110 | 2,995 | 3,020 | 180,300 | 3,020 |
| 2009-02-25 | 3,060 | 3,110 | 3,040 | 3,100 | 95,900 | 3,100 |
| 2009-02-24 | 3,080 | 3,100 | 3,030 | 3,040 | 106,800 | 3,040 |
| 2009-02-23 | 3,120 | 3,140 | 3,090 | 3,140 | 72,900 | 3,140 |
| 2009-02-20 | 3,200 | 3,200 | 3,150 | 3,160 | 62,000 | 3,160 |
| 2009-02-19 | 3,240 | 3,240 | 3,190 | 3,210 | 78,700 | 3,210 |
| 2009-02-18 | 3,200 | 3,230 | 3,180 | 3,230 | 119,700 | 3,230 |
| 2009-02-17 | 3,210 | 3,230 | 3,200 | 3,210 | 61,500 | 3,210 |
| 2009-02-16 | 3,310 | 3,320 | 3,230 | 3,250 | 125,300 | 3,250 |
| 2009-02-13 | 3,270 | 3,290 | 3,230 | 3,260 | 113,000 | 3,260 |
| 2009-02-12 | 3,240 | 3,270 | 3,200 | 3,220 | 134,800 | 3,220 |
| 2009-02-10 | 3,370 | 3,370 | 3,250 | 3,280 | 146,600 | 3,280 |
| 2009-02-09 | 3,410 | 3,430 | 3,290 | 3,300 | 136,500 | 3,300 |
| 2009-02-06 | 3,420 | 3,440 | 3,400 | 3,420 | 105,600 | 3,420 |
| 2009-02-05 | 3,530 | 3,530 | 3,410 | 3,410 | 97,300 | 3,410 |
| 2009-02-04 | 3,530 | 3,540 | 3,480 | 3,530 | 73,500 | 3,530 |
| 2009-02-03 | 3,550 | 3,570 | 3,480 | 3,480 | 105,800 | 3,480 |
| 2009-02-02 | 3,510 | 3,570 | 3,480 | 3,520 | 179,500 | 3,520 |
| 2009-01-30 | 3,600 | 3,620 | 3,550 | 3,610 | 107,600 | 3,610 |
| 2009-01-29 | 3,750 | 3,770 | 3,710 | 3,750 | 66,900 | 3,750 |
| 2009-01-28 | 3,680 | 3,750 | 3,650 | 3,720 | 70,100 | 3,720 |
| 2009-01-27 | 3,580 | 3,700 | 3,560 | 3,700 | 142,300 | 3,700 |
| 2009-01-26 | 3,620 | 3,640 | 3,540 | 3,560 | 92,100 | 3,560 |
| 2009-01-23 | 3,530 | 3,600 | 3,520 | 3,570 | 103,200 | 3,570 |
| 2009-01-22 | 3,550 | 3,590 | 3,510 | 3,580 | 85,500 | 3,580 |
| 2009-01-21 | 3,570 | 3,590 | 3,540 | 3,540 | 69,200 | 3,540 |
| 2009-01-20 | 3,650 | 3,650 | 3,550 | 3,610 | 111,700 | 3,610 |
| 2009-01-19 | 3,680 | 3,680 | 3,600 | 3,620 | 66,000 | 3,620 |
| 2009-01-16 | 3,680 | 3,680 | 3,580 | 3,660 | 74,200 | 3,660 |
| 2009-01-15 | 3,570 | 3,670 | 3,570 | 3,640 | 130,200 | 3,640 |
| 2009-01-14 | 3,620 | 3,650 | 3,560 | 3,620 | 143,300 | 3,620 |
| 2009-01-13 | 3,650 | 3,660 | 3,600 | 3,630 | 106,900 | 3,630 |
| 2009-01-09 | 3,710 | 3,710 | 3,660 | 3,670 | 117,500 | 3,670 |
| 2009-01-08 | 3,770 | 3,800 | 3,710 | 3,760 | 156,100 | 3,760 |
| 2009-01-07 | 3,900 | 3,900 | 3,810 | 3,870 | 208,000 | 3,870 |
| 2009-01-06 | 3,920 | 3,920 | 3,870 | 3,910 | 110,800 | 3,910 |
| 2009-01-05 | 3,920 | 3,950 | 3,850 | 3,850 | 49,300 | 3,850 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
