7581 (株)サイゼリヤ 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 | 1,545 | 1,545 | 1,521 | 1,524 | 128,800 | 1,524 |
| 2009-12-29 | 1,537 | 1,538 | 1,523 | 1,529 | 145,100 | 1,529 |
| 2009-12-28 | 1,529 | 1,545 | 1,529 | 1,538 | 108,700 | 1,538 |
| 2009-12-25 | 1,555 | 1,560 | 1,521 | 1,526 | 222,100 | 1,526 |
| 2009-12-24 | 1,576 | 1,578 | 1,554 | 1,563 | 119,600 | 1,563 |
| 2009-12-22 | 1,608 | 1,608 | 1,555 | 1,569 | 251,200 | 1,569 |
| 2009-12-21 | 1,555 | 1,591 | 1,545 | 1,578 | 329,000 | 1,578 |
| 2009-12-18 | 1,530 | 1,540 | 1,522 | 1,533 | 107,800 | 1,533 |
| 2009-12-17 | 1,529 | 1,549 | 1,517 | 1,536 | 144,900 | 1,536 |
| 2009-12-16 | 1,550 | 1,560 | 1,501 | 1,531 | 379,900 | 1,531 |
| 2009-12-15 | 1,499 | 1,568 | 1,494 | 1,566 | 681,200 | 1,566 |
| 2009-12-14 | 1,451 | 1,484 | 1,444 | 1,482 | 247,800 | 1,482 |
| 2009-12-11 | 1,450 | 1,450 | 1,428 | 1,434 | 203,200 | 1,434 |
| 2009-12-10 | 1,429 | 1,461 | 1,427 | 1,444 | 190,600 | 1,444 |
| 2009-12-09 | 1,451 | 1,454 | 1,426 | 1,428 | 238,200 | 1,428 |
| 2009-12-08 | 1,462 | 1,473 | 1,453 | 1,457 | 193,800 | 1,457 |
| 2009-12-07 | 1,495 | 1,504 | 1,462 | 1,473 | 309,800 | 1,473 |
| 2009-12-04 | 1,524 | 1,525 | 1,476 | 1,486 | 250,300 | 1,486 |
| 2009-12-03 | 1,536 | 1,548 | 1,516 | 1,523 | 228,300 | 1,523 |
| 2009-12-02 | 1,505 | 1,518 | 1,495 | 1,515 | 321,400 | 1,515 |
| 2009-12-01 | 1,470 | 1,488 | 1,461 | 1,466 | 293,600 | 1,466 |
| 2009-11-30 | 1,415 | 1,463 | 1,409 | 1,463 | 271,000 | 1,463 |
| 2009-11-27 | 1,391 | 1,440 | 1,376 | 1,413 | 353,000 | 1,413 |
| 2009-11-26 | 1,403 | 1,421 | 1,402 | 1,403 | 431,200 | 1,403 |
| 2009-11-25 | 1,458 | 1,467 | 1,420 | 1,429 | 395,900 | 1,429 |
| 2009-11-24 | 1,510 | 1,515 | 1,464 | 1,466 | 259,300 | 1,466 |
| 2009-11-20 | 1,539 | 1,545 | 1,503 | 1,509 | 234,700 | 1,509 |
| 2009-11-19 | 1,546 | 1,571 | 1,530 | 1,569 | 451,300 | 1,569 |
| 2009-11-18 | 1,505 | 1,561 | 1,490 | 1,559 | 410,000 | 1,559 |
| 2009-11-17 | 1,515 | 1,535 | 1,497 | 1,505 | 262,400 | 1,505 |
| 2009-11-16 | 1,568 | 1,568 | 1,494 | 1,502 | 574,100 | 1,502 |
| 2009-11-13 | 1,564 | 1,596 | 1,544 | 1,579 | 392,300 | 1,579 |
| 2009-11-12 | 1,640 | 1,640 | 1,558 | 1,586 | 337,500 | 1,586 |
| 2009-11-11 | 1,632 | 1,658 | 1,623 | 1,630 | 170,400 | 1,630 |
| 2009-11-10 | 1,663 | 1,669 | 1,630 | 1,635 | 330,500 | 1,635 |
| 2009-11-09 | 1,694 | 1,694 | 1,661 | 1,666 | 157,200 | 1,666 |
| 2009-11-06 | 1,700 | 1,705 | 1,680 | 1,696 | 195,200 | 1,696 |
| 2009-11-05 | 1,713 | 1,716 | 1,675 | 1,681 | 232,200 | 1,681 |
| 2009-11-04 | 1,750 | 1,750 | 1,707 | 1,718 | 341,800 | 1,718 |
| 2009-11-02 | 1,720 | 1,756 | 1,717 | 1,753 | 221,100 | 1,753 |
| 2009-10-30 | 1,730 | 1,750 | 1,729 | 1,747 | 307,700 | 1,747 |
| 2009-10-29 | 1,701 | 1,717 | 1,695 | 1,714 | 409,200 | 1,714 |
| 2009-10-28 | 1,711 | 1,738 | 1,697 | 1,707 | 199,800 | 1,707 |
| 2009-10-27 | 1,716 | 1,726 | 1,698 | 1,707 | 226,800 | 1,707 |
| 2009-10-26 | 1,721 | 1,744 | 1,714 | 1,735 | 145,000 | 1,735 |
| 2009-10-23 | 1,750 | 1,759 | 1,711 | 1,722 | 277,900 | 1,722 |
| 2009-10-22 | 1,781 | 1,781 | 1,741 | 1,750 | 253,200 | 1,750 |
| 2009-10-21 | 1,777 | 1,793 | 1,771 | 1,786 | 296,200 | 1,786 |
| 2009-10-20 | 1,761 | 1,775 | 1,761 | 1,771 | 372,400 | 1,771 |
| 2009-10-19 | 1,716 | 1,758 | 1,703 | 1,751 | 311,300 | 1,751 |
| 2009-10-16 | 1,750 | 1,752 | 1,716 | 1,724 | 393,900 | 1,724 |
| 2009-10-15 | 1,725 | 1,759 | 1,707 | 1,753 | 963,100 | 1,753 |
| 2009-10-14 | 1,600 | 1,734 | 1,590 | 1,715 | 1,729,900 | 1,715 |
| 2009-10-13 | 1,600 | 1,619 | 1,588 | 1,610 | 239,000 | 1,610 |
| 2009-10-09 | 1,590 | 1,600 | 1,583 | 1,600 | 289,200 | 1,600 |
| 2009-10-08 | 1,635 | 1,635 | 1,591 | 1,609 | 380,300 | 1,609 |
| 2009-10-07 | 1,670 | 1,671 | 1,629 | 1,641 | 241,400 | 1,641 |
| 2009-10-06 | 1,670 | 1,672 | 1,626 | 1,649 | 328,700 | 1,649 |
| 2009-10-05 | 1,710 | 1,720 | 1,658 | 1,672 | 317,400 | 1,672 |
| 2009-10-02 | 1,678 | 1,721 | 1,646 | 1,711 | 681,200 | 1,711 |
| 2009-10-01 | 1,656 | 1,694 | 1,646 | 1,694 | 500,800 | 1,694 |
| 2009-09-30 | 1,585 | 1,639 | 1,579 | 1,638 | 226,700 | 1,638 |
| 2009-09-29 | 1,622 | 1,655 | 1,576 | 1,578 | 525,200 | 1,578 |
| 2009-09-28 | 1,609 | 1,641 | 1,607 | 1,629 | 297,800 | 1,629 |
| 2009-09-25 | 1,625 | 1,625 | 1,596 | 1,616 | 187,000 | 1,616 |
| 2009-09-24 | 1,601 | 1,619 | 1,600 | 1,619 | 272,000 | 1,619 |
| 2009-09-18 | 1,582 | 1,608 | 1,574 | 1,604 | 235,700 | 1,604 |
| 2009-09-17 | 1,608 | 1,608 | 1,581 | 1,599 | 212,300 | 1,599 |
| 2009-09-16 | 1,602 | 1,610 | 1,578 | 1,578 | 176,300 | 1,578 |
| 2009-09-15 | 1,608 | 1,617 | 1,570 | 1,601 | 316,900 | 1,601 |
| 2009-09-14 | 1,630 | 1,645 | 1,598 | 1,621 | 419,300 | 1,621 |
| 2009-09-11 | 1,628 | 1,635 | 1,605 | 1,620 | 414,000 | 1,620 |
| 2009-09-10 | 1,663 | 1,680 | 1,619 | 1,626 | 514,000 | 1,626 |
| 2009-09-09 | 1,684 | 1,745 | 1,626 | 1,642 | 1,252,700 | 1,642 |
| 2009-09-08 | 1,610 | 1,688 | 1,601 | 1,654 | 1,030,700 | 1,654 |
| 2009-09-07 | 1,595 | 1,606 | 1,555 | 1,584 | 286,100 | 1,584 |
| 2009-09-04 | 1,585 | 1,633 | 1,580 | 1,584 | 546,700 | 1,584 |
| 2009-09-03 | 1,554 | 1,598 | 1,549 | 1,597 | 650,700 | 1,597 |
| 2009-09-02 | 1,510 | 1,548 | 1,508 | 1,543 | 264,800 | 1,543 |
| 2009-09-01 | 1,539 | 1,556 | 1,535 | 1,551 | 469,000 | 1,551 |
| 2009-08-31 | 1,536 | 1,545 | 1,516 | 1,541 | 434,800 | 1,541 |
| 2009-08-28 | 1,497 | 1,532 | 1,496 | 1,526 | 737,000 | 1,526 |
| 2009-08-27 | 1,471 | 1,488 | 1,468 | 1,488 | 345,200 | 1,488 |
| 2009-08-26 | 1,462 | 1,480 | 1,455 | 1,478 | 615,900 | 1,478 |
| 2009-08-25 | 1,483 | 1,490 | 1,477 | 1,480 | 724,700 | 1,480 |
| 2009-08-24 | 1,475 | 1,484 | 1,475 | 1,481 | 317,900 | 1,481 |
| 2009-08-21 | 1,471 | 1,477 | 1,455 | 1,475 | 268,800 | 1,475 |
| 2009-08-20 | 1,454 | 1,472 | 1,454 | 1,471 | 203,300 | 1,471 |
| 2009-08-19 | 1,481 | 1,484 | 1,452 | 1,456 | 284,900 | 1,456 |
| 2009-08-18 | 1,472 | 1,487 | 1,465 | 1,477 | 242,700 | 1,477 |
| 2009-08-17 | 1,481 | 1,495 | 1,474 | 1,475 | 200,500 | 1,475 |
| 2009-08-14 | 1,504 | 1,507 | 1,480 | 1,487 | 316,200 | 1,487 |
| 2009-08-13 | 1,502 | 1,510 | 1,494 | 1,498 | 239,300 | 1,498 |
| 2009-08-12 | 1,476 | 1,510 | 1,467 | 1,498 | 360,200 | 1,498 |
| 2009-08-11 | 1,456 | 1,481 | 1,456 | 1,478 | 286,600 | 1,478 |
| 2009-08-10 | 1,450 | 1,476 | 1,447 | 1,464 | 385,000 | 1,464 |
| 2009-08-07 | 1,459 | 1,460 | 1,429 | 1,441 | 388,400 | 1,441 |
| 2009-08-06 | 1,474 | 1,475 | 1,454 | 1,458 | 354,400 | 1,458 |
| 2009-08-05 | 1,493 | 1,500 | 1,473 | 1,476 | 219,700 | 1,476 |
| 2009-08-04 | 1,495 | 1,498 | 1,484 | 1,493 | 168,600 | 1,493 |
| 2009-08-03 | 1,500 | 1,501 | 1,471 | 1,487 | 321,300 | 1,487 |
| 2009-07-31 | 1,506 | 1,511 | 1,497 | 1,500 | 225,900 | 1,500 |
| 2009-07-30 | 1,525 | 1,533 | 1,493 | 1,509 | 363,700 | 1,509 |
| 2009-07-29 | 1,515 | 1,537 | 1,515 | 1,524 | 122,300 | 1,524 |
| 2009-07-28 | 1,515 | 1,527 | 1,510 | 1,518 | 128,000 | 1,518 |
| 2009-07-27 | 1,533 | 1,536 | 1,515 | 1,518 | 163,800 | 1,518 |
| 2009-07-24 | 1,552 | 1,555 | 1,511 | 1,524 | 276,200 | 1,524 |
| 2009-07-23 | 1,546 | 1,560 | 1,531 | 1,531 | 263,500 | 1,531 |
| 2009-07-22 | 1,526 | 1,551 | 1,521 | 1,546 | 239,400 | 1,546 |
| 2009-07-21 | 1,508 | 1,540 | 1,503 | 1,522 | 217,700 | 1,522 |
| 2009-07-17 | 1,462 | 1,508 | 1,461 | 1,499 | 256,000 | 1,499 |
| 2009-07-16 | 1,505 | 1,517 | 1,468 | 1,475 | 339,200 | 1,475 |
| 2009-07-15 | 1,472 | 1,498 | 1,462 | 1,493 | 440,500 | 1,493 |
| 2009-07-14 | 1,494 | 1,503 | 1,472 | 1,492 | 327,600 | 1,492 |
| 2009-07-13 | 1,526 | 1,545 | 1,426 | 1,441 | 503,000 | 1,441 |
| 2009-07-10 | 1,515 | 1,576 | 1,515 | 1,556 | 791,600 | 1,556 |
| 2009-07-09 | 1,466 | 1,515 | 1,466 | 1,507 | 852,800 | 1,507 |
| 2009-07-08 | 1,424 | 1,462 | 1,410 | 1,460 | 660,100 | 1,460 |
| 2009-07-07 | 1,422 | 1,422 | 1,380 | 1,400 | 496,200 | 1,400 |
| 2009-07-06 | 1,434 | 1,437 | 1,411 | 1,423 | 268,000 | 1,423 |
| 2009-07-03 | 1,450 | 1,461 | 1,428 | 1,437 | 420,800 | 1,437 |
| 2009-07-02 | 1,451 | 1,483 | 1,441 | 1,469 | 447,500 | 1,469 |
| 2009-07-01 | 1,407 | 1,447 | 1,392 | 1,414 | 252,500 | 1,414 |
| 2009-06-30 | 1,417 | 1,431 | 1,391 | 1,407 | 272,700 | 1,407 |
| 2009-06-29 | 1,400 | 1,435 | 1,400 | 1,417 | 206,400 | 1,417 |
| 2009-06-26 | 1,399 | 1,410 | 1,386 | 1,397 | 159,000 | 1,397 |
| 2009-06-25 | 1,365 | 1,403 | 1,357 | 1,386 | 317,100 | 1,386 |
| 2009-06-24 | 1,373 | 1,383 | 1,317 | 1,337 | 567,700 | 1,337 |
| 2009-06-23 | 1,480 | 1,488 | 1,405 | 1,413 | 528,400 | 1,413 |
| 2009-06-22 | 1,460 | 1,505 | 1,460 | 1,479 | 438,500 | 1,479 |
| 2009-06-19 | 1,456 | 1,499 | 1,441 | 1,491 | 617,900 | 1,491 |
| 2009-06-18 | 1,406 | 1,461 | 1,381 | 1,452 | 589,600 | 1,452 |
| 2009-06-17 | 1,320 | 1,445 | 1,312 | 1,412 | 701,900 | 1,412 |
| 2009-06-16 | 1,321 | 1,349 | 1,293 | 1,320 | 395,600 | 1,320 |
| 2009-06-15 | 1,275 | 1,340 | 1,273 | 1,335 | 443,700 | 1,335 |
| 2009-06-12 | 1,255 | 1,260 | 1,230 | 1,255 | 281,100 | 1,255 |
| 2009-06-11 | 1,240 | 1,254 | 1,230 | 1,248 | 306,300 | 1,248 |
| 2009-06-10 | 1,216 | 1,236 | 1,205 | 1,229 | 278,700 | 1,229 |
| 2009-06-09 | 1,220 | 1,220 | 1,202 | 1,203 | 182,800 | 1,203 |
| 2009-06-08 | 1,205 | 1,234 | 1,194 | 1,205 | 296,100 | 1,205 |
| 2009-06-05 | 1,220 | 1,239 | 1,187 | 1,205 | 386,800 | 1,205 |
| 2009-06-04 | 1,166 | 1,210 | 1,161 | 1,205 | 444,100 | 1,205 |
| 2009-06-03 | 1,150 | 1,159 | 1,144 | 1,154 | 194,500 | 1,154 |
| 2009-06-02 | 1,151 | 1,165 | 1,130 | 1,149 | 299,700 | 1,149 |
| 2009-06-01 | 1,130 | 1,130 | 1,113 | 1,122 | 201,300 | 1,122 |
| 2009-05-29 | 1,137 | 1,139 | 1,125 | 1,127 | 176,300 | 1,127 |
| 2009-05-28 | 1,140 | 1,143 | 1,131 | 1,132 | 249,600 | 1,132 |
| 2009-05-27 | 1,170 | 1,170 | 1,146 | 1,152 | 163,400 | 1,152 |
| 2009-05-26 | 1,135 | 1,160 | 1,134 | 1,153 | 145,300 | 1,153 |
| 2009-05-25 | 1,119 | 1,133 | 1,118 | 1,126 | 142,500 | 1,126 |
| 2009-05-22 | 1,118 | 1,132 | 1,114 | 1,118 | 221,100 | 1,118 |
| 2009-05-21 | 1,153 | 1,153 | 1,116 | 1,132 | 267,100 | 1,132 |
| 2009-05-20 | 1,145 | 1,155 | 1,142 | 1,153 | 159,300 | 1,153 |
| 2009-05-19 | 1,157 | 1,164 | 1,134 | 1,139 | 241,400 | 1,139 |
| 2009-05-18 | 1,165 | 1,167 | 1,142 | 1,148 | 283,400 | 1,148 |
| 2009-05-15 | 1,181 | 1,184 | 1,161 | 1,170 | 217,200 | 1,170 |
| 2009-05-14 | 1,180 | 1,198 | 1,177 | 1,181 | 285,100 | 1,181 |
| 2009-05-13 | 1,165 | 1,193 | 1,155 | 1,187 | 339,100 | 1,187 |
| 2009-05-12 | 1,165 | 1,183 | 1,151 | 1,160 | 330,700 | 1,160 |
| 2009-05-11 | 1,131 | 1,166 | 1,131 | 1,157 | 440,400 | 1,157 |
| 2009-05-08 | 1,101 | 1,127 | 1,100 | 1,123 | 352,800 | 1,123 |
| 2009-05-07 | 1,102 | 1,122 | 1,102 | 1,108 | 331,200 | 1,108 |
| 2009-05-01 | 1,110 | 1,110 | 1,068 | 1,082 | 280,600 | 1,082 |
| 2009-04-30 | 1,100 | 1,122 | 1,095 | 1,110 | 216,600 | 1,110 |
| 2009-04-28 | 1,093 | 1,115 | 1,084 | 1,096 | 457,500 | 1,096 |
| 2009-04-27 | 1,110 | 1,119 | 1,084 | 1,090 | 274,100 | 1,090 |
| 2009-04-24 | 1,123 | 1,128 | 1,104 | 1,117 | 220,400 | 1,117 |
| 2009-04-23 | 1,100 | 1,129 | 1,091 | 1,128 | 350,700 | 1,128 |
| 2009-04-22 | 1,076 | 1,097 | 1,062 | 1,091 | 363,100 | 1,091 |
| 2009-04-21 | 1,078 | 1,093 | 1,057 | 1,092 | 377,100 | 1,092 |
| 2009-04-20 | 1,102 | 1,104 | 1,077 | 1,096 | 377,500 | 1,096 |
| 2009-04-17 | 1,132 | 1,138 | 1,111 | 1,114 | 271,000 | 1,114 |
| 2009-04-16 | 1,140 | 1,148 | 1,082 | 1,122 | 630,800 | 1,122 |
| 2009-04-15 | 1,058 | 1,141 | 1,056 | 1,120 | 947,700 | 1,120 |
| 2009-04-14 | 1,037 | 1,062 | 1,031 | 1,058 | 517,900 | 1,058 |
| 2009-04-13 | 1,034 | 1,047 | 1,018 | 1,028 | 506,800 | 1,028 |
| 2009-04-10 | 1,005 | 1,027 | 996 | 1,025 | 714,300 | 1,025 |
| 2009-04-09 | 998 | 998 | 981 | 995 | 315,700 | 995 |
| 2009-04-08 | 990 | 998 | 973 | 984 | 379,200 | 984 |
| 2009-04-07 | 994 | 997 | 978 | 983 | 392,500 | 983 |
| 2009-04-06 | 1,003 | 1,008 | 981 | 996 | 424,200 | 996 |
| 2009-04-03 | 1,020 | 1,020 | 995 | 1,001 | 360,400 | 1,001 |
| 2009-04-02 | 999 | 1,013 | 998 | 1,006 | 308,400 | 1,006 |
| 2009-04-01 | 1,010 | 1,014 | 995 | 999 | 266,500 | 999 |
| 2009-03-31 | 1,030 | 1,031 | 1,001 | 1,006 | 388,200 | 1,006 |
| 2009-03-30 | 1,043 | 1,069 | 1,030 | 1,036 | 210,200 | 1,036 |
| 2009-03-27 | 1,049 | 1,085 | 1,043 | 1,043 | 352,000 | 1,043 |
| 2009-03-26 | 1,044 | 1,048 | 1,035 | 1,048 | 170,900 | 1,048 |
| 2009-03-25 | 1,032 | 1,043 | 1,015 | 1,034 | 307,500 | 1,034 |
| 2009-03-24 | 1,050 | 1,050 | 1,006 | 1,026 | 432,200 | 1,026 |
| 2009-03-23 | 1,031 | 1,047 | 1,024 | 1,037 | 258,200 | 1,037 |
| 2009-03-19 | 1,001 | 1,032 | 993 | 1,031 | 351,800 | 1,031 |
| 2009-03-18 | 1,061 | 1,079 | 992 | 998 | 676,800 | 998 |
| 2009-03-17 | 1,110 | 1,115 | 1,070 | 1,079 | 294,600 | 1,079 |
| 2009-03-16 | 1,074 | 1,104 | 1,072 | 1,100 | 364,900 | 1,100 |
| 2009-03-13 | 1,054 | 1,069 | 1,032 | 1,047 | 383,100 | 1,047 |
| 2009-03-12 | 1,000 | 1,070 | 996 | 1,053 | 970,800 | 1,053 |
| 2009-03-11 | 976 | 1,010 | 976 | 995 | 357,100 | 995 |
| 2009-03-10 | 977 | 986 | 958 | 959 | 262,400 | 959 |
| 2009-03-09 | 1,002 | 1,017 | 972 | 981 | 373,000 | 981 |
| 2009-03-06 | 987 | 1,050 | 982 | 1,027 | 868,800 | 1,027 |
| 2009-03-05 | 970 | 991 | 963 | 982 | 261,100 | 982 |
| 2009-03-04 | 983 | 984 | 955 | 960 | 274,300 | 960 |
| 2009-03-03 | 968 | 994 | 954 | 979 | 221,000 | 979 |
| 2009-03-02 | 956 | 991 | 947 | 968 | 195,500 | 968 |
| 2009-02-27 | 946 | 975 | 924 | 962 | 247,300 | 962 |
| 2009-02-26 | 934 | 950 | 920 | 936 | 261,800 | 936 |
| 2009-02-25 | 981 | 984 | 920 | 932 | 288,900 | 932 |
| 2009-02-24 | 961 | 972 | 952 | 968 | 259,100 | 968 |
| 2009-02-23 | 970 | 995 | 950 | 985 | 336,000 | 985 |
| 2009-02-20 | 1,027 | 1,034 | 970 | 973 | 526,700 | 973 |
| 2009-02-19 | 1,055 | 1,070 | 1,025 | 1,029 | 325,200 | 1,029 |
| 2009-02-18 | 1,076 | 1,077 | 1,061 | 1,070 | 232,400 | 1,070 |
| 2009-02-17 | 1,076 | 1,095 | 1,062 | 1,079 | 282,200 | 1,079 |
| 2009-02-16 | 1,084 | 1,086 | 1,035 | 1,060 | 258,700 | 1,060 |
| 2009-02-13 | 1,074 | 1,090 | 1,060 | 1,064 | 413,500 | 1,064 |
| 2009-02-12 | 1,065 | 1,074 | 1,051 | 1,059 | 236,500 | 1,059 |
| 2009-02-10 | 1,050 | 1,060 | 1,037 | 1,051 | 378,500 | 1,051 |
| 2009-02-09 | 1,110 | 1,117 | 1,038 | 1,040 | 641,800 | 1,040 |
| 2009-02-06 | 1,099 | 1,108 | 1,092 | 1,099 | 349,800 | 1,099 |
| 2009-02-05 | 1,131 | 1,143 | 1,091 | 1,092 | 496,400 | 1,092 |
| 2009-02-04 | 1,126 | 1,138 | 1,105 | 1,132 | 399,300 | 1,132 |
| 2009-02-03 | 1,143 | 1,155 | 1,121 | 1,121 | 443,400 | 1,121 |
| 2009-02-02 | 1,163 | 1,163 | 1,137 | 1,150 | 388,000 | 1,150 |
| 2009-01-30 | 1,138 | 1,176 | 1,124 | 1,163 | 829,600 | 1,163 |
| 2009-01-29 | 1,181 | 1,189 | 1,133 | 1,139 | 572,800 | 1,139 |
| 2009-01-28 | 1,130 | 1,208 | 1,130 | 1,187 | 825,400 | 1,187 |
| 2009-01-27 | 1,126 | 1,143 | 1,113 | 1,130 | 521,600 | 1,130 |
| 2009-01-26 | 1,121 | 1,149 | 1,115 | 1,118 | 394,500 | 1,118 |
| 2009-01-23 | 1,178 | 1,178 | 1,127 | 1,136 | 563,100 | 1,136 |
| 2009-01-22 | 1,170 | 1,204 | 1,154 | 1,169 | 499,200 | 1,169 |
| 2009-01-21 | 1,111 | 1,224 | 1,108 | 1,208 | 1,261,800 | 1,208 |
| 2009-01-20 | 1,111 | 1,138 | 1,104 | 1,110 | 392,600 | 1,110 |
| 2009-01-19 | 1,142 | 1,167 | 1,112 | 1,126 | 763,500 | 1,126 |
| 2009-01-16 | 1,151 | 1,168 | 1,106 | 1,157 | 835,200 | 1,157 |
| 2009-01-15 | 1,155 | 1,189 | 1,127 | 1,158 | 681,200 | 1,158 |
| 2009-01-14 | 1,203 | 1,206 | 1,158 | 1,171 | 812,100 | 1,171 |
| 2009-01-13 | 1,287 | 1,290 | 1,203 | 1,206 | 1,176,700 | 1,206 |
| 2009-01-09 | 1,252 | 1,320 | 1,251 | 1,317 | 1,263,200 | 1,317 |
| 2009-01-08 | 1,232 | 1,268 | 1,224 | 1,251 | 799,500 | 1,251 |
| 2009-01-07 | 1,250 | 1,285 | 1,227 | 1,240 | 973,000 | 1,240 |
| 2009-01-06 | 1,263 | 1,265 | 1,183 | 1,192 | 668,300 | 1,192 |
| 2009-01-05 | 1,287 | 1,299 | 1,252 | 1,252 | 248,700 | 1,252 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
