7267 ホンダ 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 | 3,160 | 3,170 | 3,110 | 3,110 | 3,861,700 | 1,036.67 |
| 2009-12-29 | 3,140 | 3,150 | 3,100 | 3,140 | 4,281,400 | 1,046.67 |
| 2009-12-28 | 3,110 | 3,160 | 3,100 | 3,130 | 3,968,800 | 1,043.33 |
| 2009-12-25 | 3,100 | 3,120 | 3,090 | 3,100 | 1,921,900 | 1,033.33 |
| 2009-12-24 | 3,100 | 3,140 | 3,080 | 3,110 | 6,438,700 | 1,036.67 |
| 2009-12-22 | 3,050 | 3,080 | 3,030 | 3,080 | 4,417,700 | 1,026.67 |
| 2009-12-21 | 3,070 | 3,080 | 3,020 | 3,020 | 3,090,200 | 1,006.67 |
| 2009-12-18 | 3,070 | 3,070 | 3,030 | 3,060 | 4,400,600 | 1,020 |
| 2009-12-17 | 3,050 | 3,090 | 3,040 | 3,040 | 4,196,400 | 1,013.33 |
| 2009-12-16 | 3,070 | 3,090 | 3,030 | 3,050 | 4,772,300 | 1,016.67 |
| 2009-12-15 | 3,040 | 3,060 | 3,010 | 3,030 | 4,289,000 | 1,010 |
| 2009-12-14 | 3,020 | 3,060 | 2,990 | 3,020 | 4,611,600 | 1,006.67 |
| 2009-12-11 | 2,970 | 3,030 | 2,940 | 3,010 | 11,431,400 | 1,003.33 |
| 2009-12-10 | 2,955 | 2,980 | 2,905 | 2,930 | 7,092,400 | 976.67 |
| 2009-12-09 | 2,990 | 3,010 | 2,955 | 2,975 | 7,208,600 | 991.67 |
| 2009-12-08 | 3,000 | 3,060 | 2,995 | 3,040 | 4,490,600 | 1,013.33 |
| 2009-12-07 | 3,050 | 3,090 | 3,030 | 3,050 | 6,341,900 | 1,016.67 |
| 2009-12-04 | 3,000 | 3,040 | 2,940 | 3,030 | 9,253,500 | 1,010 |
| 2009-12-03 | 2,955 | 3,000 | 2,955 | 2,985 | 11,713,900 | 995 |
| 2009-12-02 | 2,810 | 2,880 | 2,780 | 2,865 | 9,546,300 | 955 |
| 2009-12-01 | 2,675 | 2,815 | 2,650 | 2,805 | 11,218,500 | 935 |
| 2009-11-30 | 2,700 | 2,725 | 2,660 | 2,700 | 11,600,400 | 900 |
| 2009-11-27 | 2,705 | 2,710 | 2,645 | 2,660 | 9,115,300 | 886.67 |
| 2009-11-26 | 2,745 | 2,770 | 2,725 | 2,765 | 7,763,900 | 921.67 |
| 2009-11-25 | 2,715 | 2,805 | 2,710 | 2,795 | 11,341,300 | 931.67 |
| 2009-11-24 | 2,730 | 2,735 | 2,675 | 2,725 | 6,464,500 | 908.33 |
| 2009-11-20 | 2,700 | 2,725 | 2,670 | 2,725 | 6,008,300 | 908.33 |
| 2009-11-19 | 2,840 | 2,840 | 2,710 | 2,740 | 10,362,500 | 913.33 |
| 2009-11-18 | 2,860 | 2,910 | 2,835 | 2,840 | 7,994,500 | 946.67 |
| 2009-11-17 | 2,885 | 2,900 | 2,860 | 2,880 | 5,388,000 | 960 |
| 2009-11-16 | 2,905 | 2,910 | 2,840 | 2,880 | 5,374,800 | 960 |
| 2009-11-13 | 2,905 | 2,935 | 2,870 | 2,900 | 5,922,700 | 966.67 |
| 2009-11-12 | 2,910 | 2,930 | 2,895 | 2,905 | 8,639,100 | 968.33 |
| 2009-11-11 | 2,840 | 2,870 | 2,835 | 2,855 | 3,371,500 | 951.67 |
| 2009-11-10 | 2,870 | 2,890 | 2,840 | 2,850 | 5,387,100 | 950 |
| 2009-11-09 | 2,795 | 2,860 | 2,765 | 2,830 | 4,670,000 | 943.33 |
| 2009-11-06 | 2,825 | 2,840 | 2,790 | 2,800 | 6,253,500 | 933.33 |
| 2009-11-05 | 2,840 | 2,860 | 2,775 | 2,785 | 7,381,400 | 928.33 |
| 2009-11-04 | 2,830 | 2,865 | 2,820 | 2,860 | 5,380,400 | 953.33 |
| 2009-11-02 | 2,810 | 2,830 | 2,795 | 2,820 | 6,007,100 | 940 |
| 2009-10-30 | 2,950 | 2,955 | 2,880 | 2,880 | 10,141,500 | 960 |
| 2009-10-29 | 2,890 | 2,915 | 2,880 | 2,910 | 9,781,400 | 970 |
| 2009-10-28 | 2,980 | 2,985 | 2,940 | 2,940 | 12,144,700 | 980 |
| 2009-10-27 | 2,865 | 2,895 | 2,820 | 2,845 | 7,305,700 | 948.33 |
| 2009-10-26 | 2,830 | 2,910 | 2,830 | 2,900 | 9,039,100 | 966.67 |
| 2009-10-23 | 2,830 | 2,845 | 2,795 | 2,805 | 7,299,200 | 935 |
| 2009-10-22 | 2,765 | 2,835 | 2,755 | 2,830 | 7,682,900 | 943.33 |
| 2009-10-21 | 2,760 | 2,795 | 2,750 | 2,780 | 3,616,400 | 926.67 |
| 2009-10-20 | 2,800 | 2,815 | 2,765 | 2,780 | 4,268,100 | 926.67 |
| 2009-10-19 | 2,760 | 2,780 | 2,705 | 2,775 | 5,140,200 | 925 |
| 2009-10-16 | 2,850 | 2,850 | 2,755 | 2,780 | 9,081,900 | 926.67 |
| 2009-10-15 | 2,795 | 2,835 | 2,790 | 2,810 | 5,677,100 | 936.67 |
| 2009-10-14 | 2,800 | 2,805 | 2,730 | 2,760 | 6,613,700 | 920 |
| 2009-10-13 | 2,775 | 2,835 | 2,760 | 2,810 | 7,574,700 | 936.67 |
| 2009-10-09 | 2,690 | 2,755 | 2,640 | 2,750 | 9,409,000 | 916.67 |
| 2009-10-08 | 2,645 | 2,710 | 2,615 | 2,675 | 7,764,300 | 891.67 |
| 2009-10-07 | 2,615 | 2,660 | 2,600 | 2,640 | 7,978,300 | 880 |
| 2009-10-06 | 2,635 | 2,655 | 2,600 | 2,625 | 8,182,300 | 875 |
| 2009-10-05 | 2,670 | 2,680 | 2,590 | 2,595 | 6,200,900 | 865 |
| 2009-10-02 | 2,710 | 2,710 | 2,660 | 2,670 | 6,331,400 | 890 |
| 2009-10-01 | 2,700 | 2,775 | 2,690 | 2,765 | 7,676,800 | 921.67 |
| 2009-09-30 | 2,730 | 2,765 | 2,715 | 2,765 | 4,617,800 | 921.67 |
| 2009-09-29 | 2,725 | 2,740 | 2,685 | 2,705 | 5,022,300 | 901.67 |
| 2009-09-28 | 2,695 | 2,695 | 2,655 | 2,675 | 6,889,800 | 891.67 |
| 2009-09-25 | 2,790 | 2,820 | 2,785 | 2,815 | 4,471,400 | 938.33 |
| 2009-09-24 | 2,835 | 2,900 | 2,820 | 2,875 | 6,813,700 | 958.33 |
| 2009-09-18 | 2,780 | 2,830 | 2,755 | 2,830 | 6,803,800 | 943.33 |
| 2009-09-17 | 2,830 | 2,860 | 2,775 | 2,805 | 7,659,700 | 935 |
| 2009-09-16 | 2,795 | 2,870 | 2,790 | 2,810 | 7,329,200 | 936.67 |
| 2009-09-15 | 2,800 | 2,830 | 2,775 | 2,795 | 8,126,700 | 931.67 |
| 2009-09-14 | 2,850 | 2,855 | 2,770 | 2,780 | 6,349,200 | 926.67 |
| 2009-09-11 | 2,930 | 2,935 | 2,865 | 2,865 | 11,766,100 | 955 |
| 2009-09-10 | 2,885 | 2,940 | 2,875 | 2,925 | 4,900,200 | 975 |
| 2009-09-09 | 2,930 | 2,935 | 2,835 | 2,855 | 6,603,500 | 951.67 |
| 2009-09-08 | 2,930 | 2,935 | 2,880 | 2,925 | 3,952,600 | 975 |
| 2009-09-07 | 2,900 | 2,950 | 2,900 | 2,930 | 3,925,700 | 976.67 |
| 2009-09-04 | 2,850 | 2,890 | 2,840 | 2,885 | 7,730,800 | 961.67 |
| 2009-09-03 | 2,885 | 2,885 | 2,830 | 2,840 | 6,671,300 | 946.67 |
| 2009-09-02 | 2,890 | 2,915 | 2,865 | 2,910 | 9,162,400 | 970 |
| 2009-09-01 | 2,945 | 2,980 | 2,900 | 2,970 | 6,149,600 | 990 |
| 2009-08-31 | 3,010 | 3,060 | 2,910 | 2,935 | 7,936,900 | 978.33 |
| 2009-08-28 | 2,990 | 3,010 | 2,965 | 2,990 | 4,316,600 | 996.67 |
| 2009-08-27 | 3,010 | 3,020 | 2,950 | 2,985 | 7,864,100 | 995 |
| 2009-08-26 | 3,010 | 3,030 | 3,000 | 3,010 | 3,342,600 | 1,003.33 |
| 2009-08-25 | 3,010 | 3,030 | 2,990 | 2,990 | 5,514,900 | 996.67 |
| 2009-08-24 | 3,050 | 3,070 | 3,030 | 3,050 | 4,940,300 | 1,016.67 |
| 2009-08-21 | 3,060 | 3,060 | 2,915 | 2,955 | 11,012,900 | 985 |
| 2009-08-20 | 3,080 | 3,110 | 3,060 | 3,080 | 5,164,100 | 1,026.67 |
| 2009-08-19 | 3,060 | 3,110 | 3,040 | 3,070 | 6,913,700 | 1,023.33 |
| 2009-08-18 | 2,965 | 3,020 | 2,965 | 3,010 | 8,872,000 | 1,003.33 |
| 2009-08-17 | 3,080 | 3,090 | 3,000 | 3,000 | 5,157,500 | 1,000 |
| 2009-08-14 | 3,110 | 3,140 | 3,060 | 3,120 | 6,725,100 | 1,040 |
| 2009-08-13 | 3,090 | 3,100 | 3,080 | 3,080 | 3,935,100 | 1,026.67 |
| 2009-08-12 | 3,070 | 3,080 | 3,030 | 3,040 | 5,957,900 | 1,013.33 |
| 2009-08-11 | 3,180 | 3,190 | 3,110 | 3,120 | 5,876,500 | 1,040 |
| 2009-08-10 | 3,180 | 3,230 | 3,170 | 3,210 | 7,619,200 | 1,070 |
| 2009-08-07 | 3,080 | 3,100 | 3,020 | 3,100 | 7,563,700 | 1,033.33 |
| 2009-08-06 | 3,020 | 3,130 | 3,020 | 3,110 | 8,922,700 | 1,036.67 |
| 2009-08-05 | 3,050 | 3,060 | 3,000 | 3,000 | 5,587,000 | 1,000 |
| 2009-08-04 | 3,100 | 3,120 | 3,010 | 3,040 | 6,590,800 | 1,013.33 |
| 2009-08-03 | 3,060 | 3,100 | 3,040 | 3,070 | 6,527,200 | 1,023.33 |
| 2009-07-31 | 3,030 | 3,070 | 2,975 | 3,050 | 10,513,200 | 1,016.67 |
| 2009-07-30 | 3,010 | 3,020 | 2,975 | 3,010 | 23,409,700 | 1,003.33 |
| 2009-07-29 | 2,700 | 2,770 | 2,700 | 2,770 | 5,279,600 | 923.33 |
| 2009-07-28 | 2,720 | 2,750 | 2,715 | 2,740 | 4,956,900 | 913.33 |
| 2009-07-27 | 2,705 | 2,755 | 2,685 | 2,745 | 7,354,200 | 915 |
| 2009-07-24 | 2,680 | 2,685 | 2,645 | 2,670 | 4,839,300 | 890 |
| 2009-07-23 | 2,585 | 2,645 | 2,580 | 2,620 | 5,343,400 | 873.33 |
| 2009-07-22 | 2,530 | 2,600 | 2,530 | 2,590 | 5,066,100 | 863.33 |
| 2009-07-21 | 2,540 | 2,555 | 2,520 | 2,550 | 4,734,300 | 850 |
| 2009-07-17 | 2,485 | 2,505 | 2,475 | 2,475 | 4,590,900 | 825 |
| 2009-07-16 | 2,515 | 2,525 | 2,470 | 2,470 | 5,187,600 | 823.33 |
| 2009-07-15 | 2,450 | 2,480 | 2,415 | 2,445 | 7,427,000 | 815 |
| 2009-07-14 | 2,450 | 2,450 | 2,380 | 2,435 | 7,334,900 | 811.67 |
| 2009-07-13 | 2,365 | 2,445 | 2,360 | 2,370 | 11,232,900 | 790 |
| 2009-07-10 | 2,320 | 2,360 | 2,315 | 2,355 | 10,988,600 | 785 |
| 2009-07-09 | 2,310 | 2,350 | 2,300 | 2,325 | 12,265,600 | 775 |
| 2009-07-08 | 2,490 | 2,490 | 2,365 | 2,390 | 10,981,400 | 796.67 |
| 2009-07-07 | 2,570 | 2,585 | 2,520 | 2,530 | 6,299,900 | 843.33 |
| 2009-07-06 | 2,595 | 2,630 | 2,565 | 2,580 | 4,584,900 | 860 |
| 2009-07-03 | 2,565 | 2,620 | 2,535 | 2,620 | 7,079,500 | 873.33 |
| 2009-07-02 | 2,685 | 2,690 | 2,585 | 2,585 | 5,958,600 | 861.67 |
| 2009-07-01 | 2,660 | 2,700 | 2,645 | 2,645 | 6,033,900 | 881.67 |
| 2009-06-30 | 2,655 | 2,675 | 2,640 | 2,660 | 6,668,200 | 886.67 |
| 2009-06-29 | 2,655 | 2,665 | 2,580 | 2,605 | 5,911,900 | 868.33 |
| 2009-06-26 | 2,640 | 2,665 | 2,615 | 2,635 | 4,685,700 | 878.33 |
| 2009-06-25 | 2,565 | 2,665 | 2,560 | 2,625 | 9,009,800 | 875 |
| 2009-06-24 | 2,560 | 2,585 | 2,530 | 2,565 | 6,658,100 | 855 |
| 2009-06-23 | 2,530 | 2,555 | 2,510 | 2,555 | 8,732,900 | 851.67 |
| 2009-06-22 | 2,575 | 2,625 | 2,570 | 2,585 | 8,755,000 | 861.67 |
| 2009-06-19 | 2,610 | 2,635 | 2,585 | 2,615 | 8,041,700 | 871.67 |
| 2009-06-18 | 2,610 | 2,620 | 2,565 | 2,605 | 7,492,400 | 868.33 |
| 2009-06-17 | 2,635 | 2,680 | 2,635 | 2,675 | 8,013,300 | 891.67 |
| 2009-06-16 | 2,745 | 2,745 | 2,665 | 2,680 | 7,752,200 | 893.33 |
| 2009-06-15 | 2,850 | 2,855 | 2,775 | 2,795 | 4,980,200 | 931.67 |
| 2009-06-12 | 2,885 | 2,885 | 2,810 | 2,840 | 12,303,500 | 946.67 |
| 2009-06-11 | 2,875 | 2,880 | 2,835 | 2,845 | 4,481,400 | 948.33 |
| 2009-06-10 | 2,860 | 2,900 | 2,860 | 2,885 | 4,237,700 | 961.67 |
| 2009-06-09 | 2,905 | 2,925 | 2,845 | 2,855 | 4,671,200 | 951.67 |
| 2009-06-08 | 2,900 | 2,940 | 2,875 | 2,895 | 7,753,400 | 965 |
| 2009-06-05 | 2,870 | 2,880 | 2,830 | 2,850 | 4,787,000 | 950 |
| 2009-06-04 | 2,850 | 2,875 | 2,835 | 2,840 | 4,789,300 | 946.67 |
| 2009-06-03 | 2,830 | 2,890 | 2,800 | 2,875 | 8,817,900 | 958.33 |
| 2009-06-02 | 2,840 | 2,855 | 2,820 | 2,820 | 7,555,100 | 940 |
| 2009-06-01 | 2,755 | 2,765 | 2,695 | 2,760 | 7,066,400 | 920 |
| 2009-05-29 | 2,790 | 2,800 | 2,725 | 2,750 | 8,182,000 | 916.67 |
| 2009-05-28 | 2,680 | 2,810 | 2,675 | 2,785 | 9,895,000 | 928.33 |
| 2009-05-27 | 2,725 | 2,740 | 2,705 | 2,720 | 6,495,800 | 906.67 |
| 2009-05-26 | 2,680 | 2,705 | 2,650 | 2,685 | 5,775,700 | 895 |
| 2009-05-25 | 2,685 | 2,725 | 2,655 | 2,685 | 6,879,700 | 895 |
| 2009-05-22 | 2,605 | 2,730 | 2,585 | 2,710 | 13,643,900 | 903.33 |
| 2009-05-21 | 2,630 | 2,650 | 2,605 | 2,645 | 9,765,200 | 881.67 |
| 2009-05-20 | 2,710 | 2,720 | 2,655 | 2,685 | 7,734,600 | 895 |
| 2009-05-19 | 2,760 | 2,770 | 2,690 | 2,705 | 9,372,500 | 901.67 |
| 2009-05-18 | 2,710 | 2,720 | 2,655 | 2,680 | 8,036,600 | 893.33 |
| 2009-05-15 | 2,750 | 2,795 | 2,720 | 2,765 | 7,049,900 | 921.67 |
| 2009-05-14 | 2,745 | 2,760 | 2,710 | 2,725 | 7,227,700 | 908.33 |
| 2009-05-13 | 2,885 | 2,890 | 2,780 | 2,825 | 7,389,500 | 941.67 |
| 2009-05-12 | 2,860 | 2,890 | 2,835 | 2,860 | 7,112,000 | 953.33 |
| 2009-05-11 | 2,925 | 2,950 | 2,855 | 2,900 | 7,617,000 | 966.67 |
| 2009-05-08 | 2,950 | 2,980 | 2,935 | 2,950 | 12,508,500 | 983.33 |
| 2009-05-07 | 3,020 | 3,070 | 2,995 | 3,050 | 13,490,200 | 1,016.67 |
| 2009-05-01 | 2,805 | 2,870 | 2,790 | 2,855 | 8,252,100 | 951.67 |
| 2009-04-30 | 2,745 | 2,850 | 2,740 | 2,845 | 15,618,800 | 948.33 |
| 2009-04-28 | 2,660 | 2,735 | 2,600 | 2,600 | 8,292,500 | 866.67 |
| 2009-04-27 | 2,720 | 2,725 | 2,650 | 2,665 | 5,558,000 | 888.33 |
| 2009-04-24 | 2,740 | 2,750 | 2,680 | 2,680 | 8,748,300 | 893.33 |
| 2009-04-23 | 2,790 | 2,800 | 2,735 | 2,760 | 10,946,800 | 920 |
| 2009-04-22 | 2,765 | 2,795 | 2,695 | 2,715 | 9,871,800 | 905 |
| 2009-04-21 | 2,750 | 2,765 | 2,715 | 2,730 | 9,676,400 | 910 |
| 2009-04-20 | 2,835 | 2,885 | 2,770 | 2,870 | 7,031,300 | 956.67 |
| 2009-04-17 | 2,800 | 2,830 | 2,755 | 2,825 | 8,721,500 | 941.67 |
| 2009-04-16 | 2,765 | 2,815 | 2,695 | 2,700 | 9,488,700 | 900 |
| 2009-04-15 | 2,715 | 2,740 | 2,685 | 2,725 | 9,407,300 | 908.33 |
| 2009-04-14 | 2,835 | 2,850 | 2,700 | 2,745 | 10,869,200 | 915 |
| 2009-04-13 | 2,815 | 2,865 | 2,795 | 2,830 | 5,157,600 | 943.33 |
| 2009-04-10 | 2,865 | 2,920 | 2,765 | 2,815 | 16,321,400 | 938.33 |
| 2009-04-09 | 2,825 | 2,845 | 2,740 | 2,785 | 10,724,600 | 928.33 |
| 2009-04-08 | 2,750 | 2,800 | 2,700 | 2,750 | 16,167,700 | 916.67 |
| 2009-04-07 | 2,730 | 2,840 | 2,725 | 2,805 | 14,073,100 | 935 |
| 2009-04-06 | 2,800 | 2,900 | 2,730 | 2,745 | 14,160,600 | 915 |
| 2009-04-03 | 2,870 | 2,880 | 2,755 | 2,780 | 20,045,900 | 926.67 |
| 2009-04-02 | 2,585 | 2,810 | 2,580 | 2,735 | 23,009,400 | 911.67 |
| 2009-04-01 | 2,435 | 2,485 | 2,390 | 2,470 | 16,290,400 | 823.33 |
| 2009-03-31 | 2,325 | 2,390 | 2,265 | 2,315 | 13,680,100 | 771.67 |
| 2009-03-30 | 2,465 | 2,485 | 2,285 | 2,300 | 12,416,200 | 766.67 |
| 2009-03-27 | 2,415 | 2,510 | 2,415 | 2,465 | 13,588,700 | 821.67 |
| 2009-03-26 | 2,325 | 2,380 | 2,315 | 2,375 | 6,521,800 | 791.67 |
| 2009-03-25 | 2,315 | 2,345 | 2,265 | 2,335 | 8,742,600 | 778.33 |
| 2009-03-24 | 2,340 | 2,355 | 2,295 | 2,325 | 11,680,200 | 775 |
| 2009-03-23 | 2,190 | 2,285 | 2,175 | 2,270 | 9,234,600 | 756.67 |
| 2009-03-19 | 2,320 | 2,320 | 2,215 | 2,230 | 8,198,100 | 743.33 |
| 2009-03-18 | 2,375 | 2,395 | 2,280 | 2,300 | 6,963,000 | 766.67 |
| 2009-03-17 | 2,260 | 2,325 | 2,260 | 2,320 | 9,022,000 | 773.33 |
| 2009-03-16 | 2,225 | 2,285 | 2,225 | 2,245 | 8,143,300 | 748.33 |
| 2009-03-13 | 2,160 | 2,230 | 2,140 | 2,220 | 19,719,200 | 740 |
| 2009-03-12 | 2,170 | 2,175 | 2,040 | 2,065 | 15,136,800 | 688.33 |
| 2009-03-11 | 2,180 | 2,220 | 2,130 | 2,210 | 14,029,300 | 736.67 |
| 2009-03-10 | 2,055 | 2,090 | 2,030 | 2,080 | 10,663,100 | 693.33 |
| 2009-03-09 | 2,125 | 2,140 | 2,070 | 2,105 | 11,739,500 | 701.67 |
| 2009-03-06 | 2,165 | 2,190 | 2,130 | 2,150 | 11,364,300 | 716.67 |
| 2009-03-05 | 2,260 | 2,305 | 2,255 | 2,260 | 14,372,100 | 753.33 |
| 2009-03-04 | 2,225 | 2,235 | 2,170 | 2,205 | 15,661,600 | 735 |
| 2009-03-03 | 2,250 | 2,340 | 2,225 | 2,285 | 13,759,800 | 761.67 |
| 2009-03-02 | 2,300 | 2,360 | 2,290 | 2,315 | 11,493,800 | 771.67 |
| 2009-02-27 | 2,400 | 2,450 | 2,350 | 2,390 | 19,987,500 | 796.67 |
| 2009-02-26 | 2,430 | 2,515 | 2,400 | 2,425 | 20,584,300 | 808.33 |
| 2009-02-25 | 2,320 | 2,410 | 2,310 | 2,395 | 22,977,600 | 798.33 |
| 2009-02-24 | 2,080 | 2,220 | 2,070 | 2,215 | 12,839,400 | 738.33 |
| 2009-02-23 | 2,180 | 2,240 | 2,135 | 2,160 | 11,139,000 | 720 |
| 2009-02-20 | 2,275 | 2,290 | 2,220 | 2,245 | 10,258,600 | 748.33 |
| 2009-02-19 | 2,290 | 2,315 | 2,255 | 2,290 | 10,238,900 | 763.33 |
| 2009-02-18 | 2,200 | 2,275 | 2,190 | 2,250 | 12,118,400 | 750 |
| 2009-02-17 | 2,205 | 2,235 | 2,185 | 2,225 | 7,314,400 | 741.67 |
| 2009-02-16 | 2,255 | 2,260 | 2,190 | 2,200 | 6,609,000 | 733.33 |
| 2009-02-13 | 2,250 | 2,290 | 2,205 | 2,235 | 10,572,300 | 745 |
| 2009-02-12 | 2,180 | 2,245 | 2,175 | 2,210 | 10,664,500 | 736.67 |
| 2009-02-10 | 2,300 | 2,320 | 2,195 | 2,250 | 9,640,800 | 750 |
| 2009-02-09 | 2,295 | 2,345 | 2,260 | 2,260 | 12,406,500 | 753.33 |
| 2009-02-06 | 2,290 | 2,295 | 2,230 | 2,255 | 15,034,200 | 751.67 |
| 2009-02-05 | 2,170 | 2,250 | 2,140 | 2,170 | 10,511,800 | 723.33 |
| 2009-02-04 | 2,140 | 2,220 | 2,125 | 2,190 | 12,919,300 | 730 |
| 2009-02-03 | 2,020 | 2,165 | 2,020 | 2,060 | 9,204,100 | 686.67 |
| 2009-02-02 | 2,110 | 2,120 | 2,015 | 2,050 | 13,078,500 | 683.33 |
| 2009-01-30 | 2,140 | 2,170 | 2,050 | 2,070 | 13,378,700 | 690 |
| 2009-01-29 | 2,290 | 2,310 | 2,245 | 2,280 | 16,802,100 | 760 |
| 2009-01-28 | 2,065 | 2,230 | 2,050 | 2,195 | 18,234,700 | 731.67 |
| 2009-01-27 | 2,010 | 2,150 | 2,000 | 2,125 | 13,536,000 | 708.33 |
| 2009-01-26 | 1,980 | 2,010 | 1,938 | 1,944 | 7,316,400 | 648 |
| 2009-01-23 | 1,960 | 2,035 | 1,953 | 1,980 | 12,691,100 | 660 |
| 2009-01-22 | 2,110 | 2,115 | 1,963 | 2,015 | 15,879,100 | 671.67 |
| 2009-01-21 | 2,050 | 2,135 | 2,030 | 2,085 | 16,643,200 | 695 |
| 2009-01-20 | 2,060 | 2,150 | 2,025 | 2,130 | 14,798,300 | 710 |
| 2009-01-19 | 2,040 | 2,110 | 2,035 | 2,090 | 11,904,700 | 696.67 |
| 2009-01-16 | 1,922 | 2,035 | 1,905 | 2,010 | 14,069,300 | 670 |
| 2009-01-15 | 1,871 | 1,890 | 1,860 | 1,862 | 9,121,600 | 620.67 |
| 2009-01-14 | 1,951 | 1,971 | 1,936 | 1,945 | 9,286,000 | 648.33 |
| 2009-01-13 | 1,930 | 1,991 | 1,921 | 1,938 | 10,737,700 | 646 |
| 2009-01-09 | 2,160 | 2,160 | 2,055 | 2,080 | 8,862,300 | 693.33 |
| 2009-01-08 | 2,090 | 2,205 | 2,085 | 2,145 | 13,859,400 | 715 |
| 2009-01-07 | 2,080 | 2,295 | 2,070 | 2,210 | 18,739,500 | 736.67 |
| 2009-01-06 | 1,975 | 2,005 | 1,950 | 1,991 | 9,569,600 | 663.67 |
| 2009-01-05 | 1,998 | 2,000 | 1,953 | 1,958 | 5,095,800 | 652.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
