6417 (株)SANKYO 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 | 4,720 | 4,730 | 4,630 | 4,640 | 265,900 | 928 |
| 2009-12-29 | 4,740 | 4,740 | 4,690 | 4,710 | 130,600 | 942 |
| 2009-12-28 | 4,720 | 4,740 | 4,700 | 4,730 | 138,900 | 946 |
| 2009-12-25 | 4,790 | 4,800 | 4,700 | 4,710 | 160,500 | 942 |
| 2009-12-24 | 4,750 | 4,850 | 4,740 | 4,810 | 279,000 | 962 |
| 2009-12-22 | 4,640 | 4,710 | 4,640 | 4,700 | 198,900 | 940 |
| 2009-12-21 | 4,670 | 4,680 | 4,620 | 4,630 | 205,300 | 926 |
| 2009-12-18 | 4,710 | 4,720 | 4,630 | 4,680 | 308,400 | 936 |
| 2009-12-17 | 4,720 | 4,760 | 4,670 | 4,680 | 361,600 | 936 |
| 2009-12-16 | 4,710 | 4,730 | 4,670 | 4,710 | 359,100 | 942 |
| 2009-12-15 | 4,690 | 4,740 | 4,660 | 4,700 | 169,900 | 940 |
| 2009-12-14 | 4,710 | 4,750 | 4,620 | 4,740 | 263,800 | 948 |
| 2009-12-11 | 4,770 | 4,780 | 4,720 | 4,740 | 325,000 | 948 |
| 2009-12-10 | 4,850 | 4,870 | 4,760 | 4,780 | 253,400 | 956 |
| 2009-12-09 | 4,840 | 4,900 | 4,810 | 4,860 | 217,900 | 972 |
| 2009-12-08 | 4,860 | 4,910 | 4,820 | 4,860 | 253,600 | 972 |
| 2009-12-07 | 4,900 | 4,930 | 4,820 | 4,850 | 222,300 | 970 |
| 2009-12-04 | 4,990 | 4,990 | 4,850 | 4,850 | 360,200 | 970 |
| 2009-12-03 | 4,960 | 4,980 | 4,930 | 4,980 | 250,900 | 996 |
| 2009-12-02 | 4,920 | 4,940 | 4,840 | 4,890 | 209,900 | 978 |
| 2009-12-01 | 4,870 | 4,950 | 4,840 | 4,920 | 264,500 | 984 |
| 2009-11-30 | 4,780 | 4,860 | 4,740 | 4,860 | 297,400 | 972 |
| 2009-11-27 | 4,800 | 4,850 | 4,750 | 4,770 | 240,400 | 954 |
| 2009-11-26 | 4,840 | 4,920 | 4,800 | 4,810 | 221,700 | 962 |
| 2009-11-25 | 4,890 | 4,920 | 4,830 | 4,860 | 205,600 | 972 |
| 2009-11-24 | 4,890 | 5,000 | 4,880 | 4,910 | 686,600 | 982 |
| 2009-11-20 | 4,780 | 4,840 | 4,750 | 4,770 | 377,900 | 954 |
| 2009-11-19 | 4,800 | 4,830 | 4,750 | 4,830 | 461,900 | 966 |
| 2009-11-18 | 4,750 | 4,800 | 4,720 | 4,790 | 522,300 | 958 |
| 2009-11-17 | 4,790 | 4,800 | 4,660 | 4,760 | 540,100 | 952 |
| 2009-11-16 | 4,800 | 4,820 | 4,700 | 4,740 | 241,300 | 948 |
| 2009-11-13 | 4,750 | 4,820 | 4,720 | 4,820 | 313,300 | 964 |
| 2009-11-12 | 4,790 | 4,870 | 4,720 | 4,750 | 594,100 | 950 |
| 2009-11-11 | 4,900 | 4,900 | 4,810 | 4,820 | 582,000 | 964 |
| 2009-11-10 | 4,910 | 4,970 | 4,870 | 4,940 | 482,100 | 988 |
| 2009-11-09 | 4,990 | 5,010 | 4,870 | 4,960 | 561,100 | 992 |
| 2009-11-06 | 5,300 | 5,320 | 5,040 | 5,070 | 562,800 | 1,014 |
| 2009-11-05 | 5,190 | 5,250 | 5,110 | 5,250 | 293,400 | 1,050 |
| 2009-11-04 | 5,210 | 5,250 | 5,160 | 5,250 | 258,200 | 1,050 |
| 2009-11-02 | 5,110 | 5,200 | 5,100 | 5,180 | 226,300 | 1,036 |
| 2009-10-30 | 5,310 | 5,340 | 5,140 | 5,210 | 327,500 | 1,042 |
| 2009-10-29 | 5,130 | 5,300 | 5,130 | 5,250 | 365,800 | 1,050 |
| 2009-10-28 | 5,210 | 5,320 | 5,100 | 5,220 | 495,600 | 1,044 |
| 2009-10-27 | 5,300 | 5,370 | 5,200 | 5,210 | 442,200 | 1,042 |
| 2009-10-26 | 5,380 | 5,440 | 5,360 | 5,380 | 218,200 | 1,076 |
| 2009-10-23 | 5,450 | 5,490 | 5,400 | 5,440 | 276,200 | 1,088 |
| 2009-10-22 | 5,500 | 5,500 | 5,340 | 5,400 | 351,600 | 1,080 |
| 2009-10-21 | 5,500 | 5,570 | 5,480 | 5,520 | 226,300 | 1,104 |
| 2009-10-20 | 5,510 | 5,580 | 5,490 | 5,530 | 256,500 | 1,106 |
| 2009-10-19 | 5,440 | 5,520 | 5,430 | 5,470 | 218,500 | 1,094 |
| 2009-10-16 | 5,320 | 5,560 | 5,310 | 5,530 | 468,200 | 1,106 |
| 2009-10-15 | 5,290 | 5,400 | 5,230 | 5,380 | 398,400 | 1,076 |
| 2009-10-14 | 5,270 | 5,370 | 5,250 | 5,290 | 430,900 | 1,058 |
| 2009-10-13 | 5,400 | 5,400 | 5,280 | 5,340 | 353,200 | 1,068 |
| 2009-10-09 | 5,490 | 5,510 | 5,390 | 5,430 | 342,200 | 1,086 |
| 2009-10-08 | 5,580 | 5,680 | 5,490 | 5,510 | 433,400 | 1,102 |
| 2009-10-07 | 5,570 | 5,570 | 5,440 | 5,470 | 336,500 | 1,094 |
| 2009-10-06 | 5,510 | 5,540 | 5,450 | 5,510 | 256,500 | 1,102 |
| 2009-10-05 | 5,480 | 5,570 | 5,450 | 5,550 | 214,800 | 1,110 |
| 2009-10-02 | 5,560 | 5,580 | 5,450 | 5,460 | 337,000 | 1,092 |
| 2009-10-01 | 5,670 | 5,730 | 5,620 | 5,690 | 259,700 | 1,138 |
| 2009-09-30 | 5,610 | 5,680 | 5,580 | 5,620 | 279,300 | 1,124 |
| 2009-09-29 | 5,670 | 5,710 | 5,580 | 5,660 | 175,200 | 1,132 |
| 2009-09-28 | 5,730 | 5,810 | 5,670 | 5,690 | 237,200 | 1,138 |
| 2009-09-25 | 5,920 | 5,960 | 5,790 | 5,810 | 260,300 | 1,162 |
| 2009-09-24 | 5,880 | 6,040 | 5,830 | 6,040 | 357,200 | 1,208 |
| 2009-09-18 | 5,870 | 5,870 | 5,740 | 5,780 | 268,200 | 1,156 |
| 2009-09-17 | 5,860 | 5,920 | 5,780 | 5,860 | 198,700 | 1,172 |
| 2009-09-16 | 5,880 | 5,940 | 5,810 | 5,830 | 272,100 | 1,166 |
| 2009-09-15 | 5,900 | 5,920 | 5,820 | 5,880 | 217,900 | 1,176 |
| 2009-09-14 | 5,880 | 5,880 | 5,790 | 5,850 | 161,300 | 1,170 |
| 2009-09-11 | 5,910 | 5,970 | 5,880 | 5,900 | 257,300 | 1,180 |
| 2009-09-10 | 5,910 | 5,990 | 5,880 | 5,990 | 233,300 | 1,198 |
| 2009-09-09 | 5,880 | 5,940 | 5,810 | 5,890 | 235,200 | 1,178 |
| 2009-09-08 | 5,870 | 5,880 | 5,790 | 5,860 | 101,400 | 1,172 |
| 2009-09-07 | 5,820 | 5,950 | 5,820 | 5,870 | 231,200 | 1,174 |
| 2009-09-04 | 5,820 | 5,940 | 5,790 | 5,790 | 255,300 | 1,158 |
| 2009-09-03 | 5,760 | 5,880 | 5,710 | 5,840 | 242,300 | 1,168 |
| 2009-09-02 | 5,860 | 5,870 | 5,720 | 5,760 | 323,600 | 1,152 |
| 2009-09-01 | 5,890 | 5,980 | 5,860 | 5,920 | 373,500 | 1,184 |
| 2009-08-31 | 5,800 | 5,900 | 5,770 | 5,860 | 322,200 | 1,172 |
| 2009-08-28 | 5,680 | 5,770 | 5,680 | 5,750 | 222,100 | 1,150 |
| 2009-08-27 | 5,670 | 5,690 | 5,610 | 5,680 | 182,900 | 1,136 |
| 2009-08-26 | 5,640 | 5,690 | 5,620 | 5,650 | 193,200 | 1,130 |
| 2009-08-25 | 5,580 | 5,660 | 5,570 | 5,610 | 252,000 | 1,122 |
| 2009-08-24 | 5,440 | 5,590 | 5,440 | 5,580 | 171,500 | 1,116 |
| 2009-08-21 | 5,460 | 5,530 | 5,420 | 5,460 | 232,900 | 1,092 |
| 2009-08-20 | 5,400 | 5,480 | 5,370 | 5,450 | 211,500 | 1,090 |
| 2009-08-19 | 5,440 | 5,510 | 5,400 | 5,410 | 158,700 | 1,082 |
| 2009-08-18 | 5,380 | 5,470 | 5,360 | 5,420 | 233,400 | 1,084 |
| 2009-08-17 | 5,580 | 5,580 | 5,480 | 5,480 | 229,600 | 1,096 |
| 2009-08-14 | 5,520 | 5,530 | 5,470 | 5,480 | 201,600 | 1,096 |
| 2009-08-13 | 5,450 | 5,520 | 5,410 | 5,460 | 257,900 | 1,092 |
| 2009-08-12 | 5,490 | 5,570 | 5,470 | 5,480 | 333,400 | 1,096 |
| 2009-08-11 | 5,480 | 5,640 | 5,440 | 5,630 | 603,900 | 1,126 |
| 2009-08-10 | 5,330 | 5,360 | 5,250 | 5,290 | 493,000 | 1,058 |
| 2009-08-07 | 5,500 | 5,500 | 5,140 | 5,210 | 1,121,500 | 1,042 |
| 2009-08-06 | 5,630 | 5,650 | 5,380 | 5,480 | 765,700 | 1,096 |
| 2009-08-05 | 5,800 | 5,960 | 5,670 | 5,700 | 624,400 | 1,140 |
| 2009-08-04 | 5,640 | 5,720 | 5,640 | 5,710 | 410,700 | 1,142 |
| 2009-08-03 | 5,660 | 5,690 | 5,580 | 5,630 | 219,600 | 1,126 |
| 2009-07-31 | 5,710 | 5,720 | 5,580 | 5,640 | 594,600 | 1,128 |
| 2009-07-30 | 5,220 | 5,420 | 5,210 | 5,410 | 486,500 | 1,082 |
| 2009-07-29 | 5,070 | 5,220 | 5,040 | 5,210 | 419,400 | 1,042 |
| 2009-07-28 | 5,070 | 5,090 | 5,000 | 5,050 | 196,700 | 1,010 |
| 2009-07-27 | 5,070 | 5,100 | 5,050 | 5,070 | 102,700 | 1,014 |
| 2009-07-24 | 5,060 | 5,070 | 4,980 | 5,050 | 211,000 | 1,010 |
| 2009-07-23 | 5,040 | 5,100 | 5,010 | 5,020 | 199,000 | 1,004 |
| 2009-07-22 | 5,020 | 5,040 | 4,970 | 5,030 | 342,500 | 1,006 |
| 2009-07-21 | 5,040 | 5,080 | 4,980 | 5,010 | 287,800 | 1,002 |
| 2009-07-17 | 4,960 | 5,050 | 4,960 | 5,030 | 105,700 | 1,006 |
| 2009-07-16 | 5,030 | 5,050 | 4,970 | 4,970 | 238,400 | 994 |
| 2009-07-15 | 4,850 | 4,970 | 4,840 | 4,930 | 423,700 | 986 |
| 2009-07-14 | 4,980 | 5,000 | 4,910 | 4,950 | 418,700 | 990 |
| 2009-07-13 | 5,130 | 5,130 | 4,940 | 4,970 | 464,500 | 994 |
| 2009-07-10 | 5,080 | 5,090 | 5,000 | 5,070 | 399,700 | 1,014 |
| 2009-07-09 | 5,150 | 5,170 | 5,120 | 5,150 | 305,100 | 1,030 |
| 2009-07-08 | 5,130 | 5,220 | 5,110 | 5,140 | 401,600 | 1,028 |
| 2009-07-07 | 5,230 | 5,340 | 5,200 | 5,280 | 452,700 | 1,056 |
| 2009-07-06 | 5,190 | 5,200 | 5,090 | 5,100 | 301,100 | 1,020 |
| 2009-07-03 | 5,200 | 5,220 | 5,170 | 5,200 | 237,800 | 1,040 |
| 2009-07-02 | 5,270 | 5,310 | 5,240 | 5,270 | 302,700 | 1,054 |
| 2009-07-01 | 5,180 | 5,350 | 5,170 | 5,300 | 498,100 | 1,060 |
| 2009-06-30 | 5,200 | 5,200 | 5,110 | 5,150 | 236,700 | 1,030 |
| 2009-06-29 | 5,210 | 5,250 | 5,130 | 5,150 | 283,800 | 1,030 |
| 2009-06-26 | 5,010 | 5,250 | 4,980 | 5,210 | 668,700 | 1,042 |
| 2009-06-25 | 5,010 | 5,030 | 4,960 | 4,980 | 348,900 | 996 |
| 2009-06-24 | 5,020 | 5,020 | 4,940 | 5,000 | 365,200 | 1,000 |
| 2009-06-23 | 4,960 | 4,980 | 4,940 | 4,980 | 293,000 | 996 |
| 2009-06-22 | 5,030 | 5,050 | 4,960 | 4,970 | 304,600 | 994 |
| 2009-06-19 | 5,000 | 5,030 | 4,950 | 4,990 | 361,300 | 998 |
| 2009-06-18 | 5,060 | 5,060 | 4,960 | 5,030 | 206,000 | 1,006 |
| 2009-06-17 | 5,010 | 5,060 | 4,970 | 5,020 | 423,300 | 1,004 |
| 2009-06-16 | 5,060 | 5,110 | 5,010 | 5,030 | 397,600 | 1,006 |
| 2009-06-15 | 4,930 | 5,040 | 4,890 | 5,020 | 488,600 | 1,004 |
| 2009-06-12 | 4,960 | 4,970 | 4,870 | 4,880 | 816,000 | 976 |
| 2009-06-11 | 4,990 | 5,010 | 4,960 | 4,980 | 221,200 | 996 |
| 2009-06-10 | 4,950 | 4,980 | 4,900 | 4,970 | 373,400 | 994 |
| 2009-06-09 | 5,000 | 5,020 | 4,960 | 4,970 | 342,500 | 994 |
| 2009-06-08 | 4,990 | 5,040 | 4,960 | 4,990 | 181,600 | 998 |
| 2009-06-05 | 4,910 | 5,050 | 4,910 | 4,990 | 417,800 | 998 |
| 2009-06-04 | 4,910 | 4,970 | 4,860 | 4,860 | 376,500 | 972 |
| 2009-06-03 | 4,950 | 4,970 | 4,880 | 4,900 | 543,300 | 980 |
| 2009-06-02 | 5,060 | 5,070 | 4,960 | 4,980 | 533,100 | 996 |
| 2009-06-01 | 5,060 | 5,120 | 5,050 | 5,080 | 337,900 | 1,016 |
| 2009-05-29 | 5,250 | 5,250 | 5,040 | 5,050 | 445,500 | 1,010 |
| 2009-05-28 | 5,200 | 5,320 | 5,140 | 5,160 | 430,900 | 1,032 |
| 2009-05-27 | 5,240 | 5,280 | 5,180 | 5,220 | 437,100 | 1,044 |
| 2009-05-26 | 5,200 | 5,310 | 5,170 | 5,260 | 521,000 | 1,052 |
| 2009-05-25 | 5,170 | 5,200 | 5,120 | 5,170 | 196,700 | 1,034 |
| 2009-05-22 | 5,020 | 5,220 | 5,020 | 5,170 | 366,000 | 1,034 |
| 2009-05-21 | 5,020 | 5,150 | 4,970 | 5,120 | 507,800 | 1,024 |
| 2009-05-20 | 5,020 | 5,120 | 5,010 | 5,100 | 249,500 | 1,020 |
| 2009-05-19 | 4,990 | 5,020 | 4,850 | 4,980 | 576,400 | 996 |
| 2009-05-18 | 5,080 | 5,080 | 4,930 | 4,950 | 396,000 | 990 |
| 2009-05-15 | 5,090 | 5,100 | 5,000 | 5,070 | 324,500 | 1,014 |
| 2009-05-14 | 5,180 | 5,230 | 5,100 | 5,120 | 454,200 | 1,024 |
| 2009-05-13 | 5,150 | 5,220 | 5,090 | 5,110 | 370,000 | 1,022 |
| 2009-05-12 | 5,150 | 5,200 | 5,060 | 5,110 | 453,100 | 1,022 |
| 2009-05-11 | 5,050 | 5,120 | 5,010 | 5,090 | 267,700 | 1,018 |
| 2009-05-08 | 4,910 | 5,110 | 4,900 | 5,050 | 437,700 | 1,010 |
| 2009-05-07 | 5,100 | 5,130 | 4,960 | 4,960 | 449,100 | 992 |
| 2009-05-01 | 4,960 | 5,020 | 4,910 | 4,980 | 229,900 | 996 |
| 2009-04-30 | 4,930 | 5,140 | 4,930 | 4,980 | 516,300 | 996 |
| 2009-04-28 | 5,090 | 5,180 | 4,970 | 4,980 | 458,500 | 996 |
| 2009-04-27 | 5,130 | 5,180 | 5,010 | 5,090 | 532,600 | 1,018 |
| 2009-04-24 | 5,050 | 5,240 | 5,030 | 5,190 | 584,700 | 1,038 |
| 2009-04-23 | 5,200 | 5,220 | 5,120 | 5,150 | 549,700 | 1,030 |
| 2009-04-22 | 5,100 | 5,380 | 5,090 | 5,240 | 1,052,300 | 1,048 |
| 2009-04-21 | 4,880 | 5,050 | 4,780 | 4,970 | 461,800 | 994 |
| 2009-04-20 | 4,960 | 4,960 | 4,880 | 4,920 | 272,300 | 984 |
| 2009-04-17 | 4,970 | 5,000 | 4,860 | 4,920 | 535,600 | 984 |
| 2009-04-16 | 4,960 | 5,150 | 4,940 | 5,040 | 958,700 | 1,008 |
| 2009-04-15 | 4,760 | 4,870 | 4,740 | 4,860 | 466,600 | 972 |
| 2009-04-14 | 4,590 | 4,780 | 4,540 | 4,760 | 435,900 | 952 |
| 2009-04-13 | 4,650 | 4,690 | 4,560 | 4,590 | 198,100 | 918 |
| 2009-04-10 | 4,670 | 4,720 | 4,600 | 4,630 | 233,600 | 926 |
| 2009-04-09 | 4,540 | 4,670 | 4,480 | 4,640 | 554,700 | 928 |
| 2009-04-08 | 4,440 | 4,590 | 4,380 | 4,560 | 813,200 | 912 |
| 2009-04-07 | 4,260 | 4,380 | 4,220 | 4,360 | 433,600 | 872 |
| 2009-04-06 | 4,460 | 4,520 | 4,200 | 4,230 | 730,800 | 846 |
| 2009-04-03 | 4,490 | 4,550 | 4,450 | 4,450 | 723,900 | 890 |
| 2009-04-02 | 4,320 | 4,430 | 4,320 | 4,410 | 496,300 | 882 |
| 2009-04-01 | 4,410 | 4,440 | 4,360 | 4,420 | 324,900 | 884 |
| 2009-03-31 | 4,380 | 4,460 | 4,260 | 4,270 | 454,900 | 854 |
| 2009-03-30 | 4,360 | 4,460 | 4,330 | 4,430 | 410,300 | 886 |
| 2009-03-27 | 4,390 | 4,460 | 4,330 | 4,350 | 393,700 | 870 |
| 2009-03-26 | 4,400 | 4,470 | 4,340 | 4,370 | 496,100 | 874 |
| 2009-03-25 | 4,610 | 4,610 | 4,440 | 4,490 | 327,800 | 898 |
| 2009-03-24 | 4,530 | 4,610 | 4,510 | 4,580 | 382,700 | 916 |
| 2009-03-23 | 4,330 | 4,450 | 4,310 | 4,430 | 256,700 | 886 |
| 2009-03-19 | 4,210 | 4,330 | 4,200 | 4,290 | 389,000 | 858 |
| 2009-03-18 | 4,230 | 4,270 | 4,190 | 4,260 | 536,500 | 852 |
| 2009-03-17 | 4,260 | 4,320 | 4,230 | 4,260 | 530,700 | 852 |
| 2009-03-16 | 4,290 | 4,350 | 4,220 | 4,220 | 486,800 | 844 |
| 2009-03-13 | 4,400 | 4,430 | 4,220 | 4,240 | 742,200 | 848 |
| 2009-03-12 | 4,460 | 4,500 | 4,380 | 4,400 | 356,300 | 880 |
| 2009-03-11 | 4,450 | 4,490 | 4,380 | 4,390 | 368,000 | 878 |
| 2009-03-10 | 4,420 | 4,440 | 4,380 | 4,400 | 389,300 | 880 |
| 2009-03-09 | 4,510 | 4,580 | 4,440 | 4,490 | 411,700 | 898 |
| 2009-03-06 | 4,530 | 4,600 | 4,480 | 4,520 | 632,500 | 904 |
| 2009-03-05 | 4,530 | 4,560 | 4,470 | 4,520 | 491,800 | 904 |
| 2009-03-04 | 4,450 | 4,550 | 4,430 | 4,520 | 382,300 | 904 |
| 2009-03-03 | 4,440 | 4,530 | 4,390 | 4,500 | 475,100 | 900 |
| 2009-03-02 | 4,390 | 4,470 | 4,340 | 4,450 | 369,100 | 890 |
| 2009-02-27 | 4,540 | 4,560 | 4,390 | 4,440 | 532,100 | 888 |
| 2009-02-26 | 4,490 | 4,570 | 4,450 | 4,470 | 507,100 | 894 |
| 2009-02-25 | 4,460 | 4,600 | 4,440 | 4,590 | 546,200 | 918 |
| 2009-02-24 | 4,330 | 4,380 | 4,320 | 4,360 | 284,200 | 872 |
| 2009-02-23 | 4,390 | 4,490 | 4,310 | 4,460 | 545,200 | 892 |
| 2009-02-20 | 4,400 | 4,440 | 4,340 | 4,410 | 603,200 | 882 |
| 2009-02-19 | 4,300 | 4,360 | 4,250 | 4,300 | 726,600 | 860 |
| 2009-02-18 | 4,500 | 4,550 | 4,410 | 4,420 | 398,300 | 884 |
| 2009-02-17 | 4,410 | 4,620 | 4,400 | 4,570 | 549,400 | 914 |
| 2009-02-16 | 4,570 | 4,600 | 4,430 | 4,460 | 611,300 | 892 |
| 2009-02-13 | 4,690 | 4,750 | 4,610 | 4,670 | 728,300 | 934 |
| 2009-02-12 | 4,510 | 4,600 | 4,490 | 4,590 | 883,900 | 918 |
| 2009-02-10 | 4,400 | 4,650 | 4,360 | 4,620 | 1,220,600 | 924 |
| 2009-02-09 | 4,350 | 4,400 | 4,270 | 4,310 | 685,100 | 862 |
| 2009-02-06 | 4,090 | 4,370 | 4,090 | 4,320 | 1,394,600 | 864 |
| 2009-02-05 | 4,080 | 4,110 | 3,990 | 4,000 | 445,600 | 800 |
| 2009-02-04 | 4,060 | 4,090 | 3,990 | 4,080 | 663,100 | 816 |
| 2009-02-03 | 4,050 | 4,170 | 4,030 | 4,030 | 574,800 | 806 |
| 2009-02-02 | 4,310 | 4,320 | 4,090 | 4,150 | 418,500 | 830 |
| 2009-01-30 | 4,430 | 4,430 | 4,300 | 4,360 | 304,500 | 872 |
| 2009-01-29 | 4,280 | 4,440 | 4,230 | 4,440 | 606,000 | 888 |
| 2009-01-28 | 4,260 | 4,320 | 4,220 | 4,270 | 384,500 | 854 |
| 2009-01-27 | 4,300 | 4,410 | 4,280 | 4,310 | 896,900 | 862 |
| 2009-01-26 | 4,270 | 4,330 | 4,200 | 4,200 | 321,300 | 840 |
| 2009-01-23 | 4,300 | 4,310 | 4,180 | 4,250 | 646,000 | 850 |
| 2009-01-22 | 4,070 | 4,300 | 4,050 | 4,300 | 550,500 | 860 |
| 2009-01-21 | 3,990 | 4,080 | 3,970 | 4,050 | 808,000 | 810 |
| 2009-01-20 | 4,070 | 4,090 | 4,000 | 4,040 | 693,900 | 808 |
| 2009-01-19 | 4,230 | 4,280 | 4,130 | 4,150 | 594,700 | 830 |
| 2009-01-16 | 4,300 | 4,390 | 4,220 | 4,380 | 725,800 | 876 |
| 2009-01-15 | 4,140 | 4,240 | 4,040 | 4,180 | 725,300 | 836 |
| 2009-01-14 | 4,330 | 4,340 | 4,210 | 4,240 | 676,200 | 848 |
| 2009-01-13 | 4,380 | 4,460 | 4,300 | 4,380 | 432,500 | 876 |
| 2009-01-09 | 4,520 | 4,580 | 4,400 | 4,500 | 643,900 | 900 |
| 2009-01-08 | 4,550 | 4,660 | 4,500 | 4,510 | 543,500 | 902 |
| 2009-01-07 | 4,810 | 4,820 | 4,650 | 4,680 | 704,400 | 936 |
| 2009-01-06 | 4,720 | 4,810 | 4,640 | 4,750 | 602,300 | 950 |
| 2009-01-05 | 4,650 | 4,700 | 4,620 | 4,650 | 388,200 | 930 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
