8035 東京エレクトロン(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 | 6,000 | 6,000 | 5,890 | 5,920 | 1,113,500 | 1,973.33 |
| 2009-12-29 | 6,020 | 6,050 | 5,950 | 5,980 | 1,577,500 | 1,993.33 |
| 2009-12-28 | 5,900 | 6,050 | 5,900 | 6,020 | 1,771,300 | 2,006.67 |
| 2009-12-25 | 5,970 | 5,970 | 5,870 | 5,880 | 1,341,300 | 1,960 |
| 2009-12-24 | 5,900 | 6,020 | 5,860 | 5,980 | 4,646,600 | 1,993.33 |
| 2009-12-22 | 5,610 | 5,730 | 5,580 | 5,730 | 1,827,700 | 1,910 |
| 2009-12-21 | 5,430 | 5,540 | 5,430 | 5,520 | 1,462,900 | 1,840 |
| 2009-12-18 | 5,380 | 5,400 | 5,250 | 5,380 | 1,168,500 | 1,793.33 |
| 2009-12-17 | 5,410 | 5,470 | 5,370 | 5,370 | 1,185,100 | 1,790 |
| 2009-12-16 | 5,450 | 5,470 | 5,330 | 5,380 | 1,272,000 | 1,793.33 |
| 2009-12-15 | 5,400 | 5,450 | 5,360 | 5,420 | 1,247,300 | 1,806.67 |
| 2009-12-14 | 5,400 | 5,440 | 5,330 | 5,390 | 1,472,400 | 1,796.67 |
| 2009-12-11 | 5,340 | 5,400 | 5,310 | 5,380 | 5,470,100 | 1,793.33 |
| 2009-12-10 | 5,370 | 5,440 | 5,280 | 5,300 | 2,314,000 | 1,766.67 |
| 2009-12-09 | 5,470 | 5,480 | 5,400 | 5,460 | 2,240,900 | 1,820 |
| 2009-12-08 | 5,550 | 5,670 | 5,550 | 5,640 | 1,973,300 | 1,880 |
| 2009-12-07 | 5,550 | 5,670 | 5,520 | 5,640 | 2,365,300 | 1,880 |
| 2009-12-04 | 5,420 | 5,470 | 5,360 | 5,440 | 2,611,000 | 1,813.33 |
| 2009-12-03 | 5,350 | 5,410 | 5,220 | 5,410 | 3,489,600 | 1,803.33 |
| 2009-12-02 | 4,960 | 5,070 | 4,940 | 5,050 | 3,079,100 | 1,683.33 |
| 2009-12-01 | 4,630 | 4,860 | 4,620 | 4,860 | 2,609,200 | 1,620 |
| 2009-11-30 | 4,690 | 4,750 | 4,680 | 4,720 | 1,518,900 | 1,573.33 |
| 2009-11-27 | 4,700 | 4,760 | 4,610 | 4,610 | 2,305,300 | 1,536.67 |
| 2009-11-26 | 4,730 | 4,820 | 4,700 | 4,760 | 1,477,700 | 1,586.67 |
| 2009-11-25 | 4,870 | 4,920 | 4,730 | 4,810 | 1,936,600 | 1,603.33 |
| 2009-11-24 | 4,910 | 4,930 | 4,820 | 4,880 | 1,648,100 | 1,626.67 |
| 2009-11-20 | 4,910 | 4,980 | 4,840 | 4,860 | 2,790,000 | 1,620 |
| 2009-11-19 | 5,080 | 5,120 | 4,960 | 5,010 | 2,540,400 | 1,670 |
| 2009-11-18 | 4,900 | 5,020 | 4,890 | 4,990 | 2,319,100 | 1,663.33 |
| 2009-11-17 | 4,910 | 4,950 | 4,820 | 4,850 | 1,345,800 | 1,616.67 |
| 2009-11-16 | 4,920 | 4,920 | 4,840 | 4,880 | 895,900 | 1,626.67 |
| 2009-11-13 | 4,840 | 4,950 | 4,810 | 4,900 | 1,776,700 | 1,633.33 |
| 2009-11-12 | 4,940 | 5,020 | 4,840 | 4,850 | 1,778,600 | 1,616.67 |
| 2009-11-11 | 4,930 | 4,990 | 4,830 | 4,880 | 1,448,100 | 1,626.67 |
| 2009-11-10 | 4,960 | 5,030 | 4,950 | 4,980 | 1,238,100 | 1,660 |
| 2009-11-09 | 4,910 | 4,940 | 4,820 | 4,860 | 1,029,600 | 1,620 |
| 2009-11-06 | 4,990 | 5,030 | 4,870 | 4,910 | 1,780,600 | 1,636.67 |
| 2009-11-05 | 4,870 | 5,010 | 4,840 | 4,850 | 2,367,400 | 1,616.67 |
| 2009-11-04 | 5,010 | 5,040 | 4,820 | 4,850 | 3,143,800 | 1,616.67 |
| 2009-11-02 | 5,040 | 5,150 | 5,010 | 5,110 | 1,878,200 | 1,703.33 |
| 2009-10-30 | 5,250 | 5,280 | 5,190 | 5,240 | 1,655,200 | 1,746.67 |
| 2009-10-29 | 5,060 | 5,160 | 5,040 | 5,080 | 3,692,400 | 1,693.33 |
| 2009-10-28 | 5,560 | 5,590 | 5,250 | 5,260 | 3,453,300 | 1,753.33 |
| 2009-10-27 | 5,640 | 5,680 | 5,600 | 5,600 | 1,129,400 | 1,866.67 |
| 2009-10-26 | 5,660 | 5,750 | 5,630 | 5,660 | 1,010,500 | 1,886.67 |
| 2009-10-23 | 5,730 | 5,730 | 5,620 | 5,700 | 1,613,900 | 1,900 |
| 2009-10-22 | 5,580 | 5,670 | 5,570 | 5,640 | 1,438,500 | 1,880 |
| 2009-10-21 | 5,670 | 5,710 | 5,630 | 5,680 | 1,342,300 | 1,893.33 |
| 2009-10-20 | 5,800 | 5,830 | 5,690 | 5,770 | 1,804,100 | 1,923.33 |
| 2009-10-19 | 5,620 | 5,710 | 5,540 | 5,690 | 1,666,900 | 1,896.67 |
| 2009-10-16 | 5,820 | 5,820 | 5,560 | 5,610 | 2,543,200 | 1,870 |
| 2009-10-15 | 5,840 | 5,860 | 5,760 | 5,800 | 1,828,000 | 1,933.33 |
| 2009-10-14 | 5,820 | 5,820 | 5,570 | 5,740 | 2,236,000 | 1,913.33 |
| 2009-10-13 | 5,720 | 5,820 | 5,710 | 5,770 | 3,519,300 | 1,923.33 |
| 2009-10-09 | 5,460 | 5,710 | 5,410 | 5,710 | 3,573,500 | 1,903.33 |
| 2009-10-08 | 5,400 | 5,490 | 5,360 | 5,440 | 1,907,800 | 1,813.33 |
| 2009-10-07 | 5,400 | 5,460 | 5,320 | 5,330 | 1,565,200 | 1,776.67 |
| 2009-10-06 | 5,330 | 5,410 | 5,250 | 5,330 | 1,412,300 | 1,776.67 |
| 2009-10-05 | 5,360 | 5,380 | 5,200 | 5,210 | 1,511,100 | 1,736.67 |
| 2009-10-02 | 5,420 | 5,420 | 5,270 | 5,320 | 2,618,700 | 1,773.33 |
| 2009-10-01 | 5,770 | 5,770 | 5,560 | 5,560 | 1,818,800 | 1,853.33 |
| 2009-09-30 | 5,720 | 5,810 | 5,700 | 5,730 | 1,292,900 | 1,910 |
| 2009-09-29 | 5,650 | 5,710 | 5,640 | 5,680 | 1,449,100 | 1,893.33 |
| 2009-09-28 | 5,620 | 5,680 | 5,500 | 5,520 | 1,686,600 | 1,840 |
| 2009-09-25 | 5,810 | 5,860 | 5,750 | 5,820 | 2,135,900 | 1,940 |
| 2009-09-24 | 5,650 | 5,900 | 5,620 | 5,900 | 2,797,200 | 1,966.67 |
| 2009-09-18 | 5,640 | 5,710 | 5,550 | 5,580 | 2,483,200 | 1,860 |
| 2009-09-17 | 5,650 | 5,700 | 5,540 | 5,680 | 2,517,500 | 1,893.33 |
| 2009-09-16 | 5,390 | 5,540 | 5,380 | 5,470 | 3,483,500 | 1,823.33 |
| 2009-09-15 | 5,200 | 5,300 | 5,190 | 5,290 | 1,769,300 | 1,763.33 |
| 2009-09-14 | 5,230 | 5,250 | 5,150 | 5,180 | 1,481,600 | 1,726.67 |
| 2009-09-11 | 5,270 | 5,330 | 5,180 | 5,270 | 4,620,800 | 1,756.67 |
| 2009-09-10 | 5,170 | 5,240 | 5,140 | 5,230 | 1,360,500 | 1,743.33 |
| 2009-09-09 | 5,120 | 5,200 | 5,060 | 5,090 | 1,417,300 | 1,696.67 |
| 2009-09-08 | 5,040 | 5,120 | 5,010 | 5,120 | 1,547,400 | 1,706.67 |
| 2009-09-07 | 5,020 | 5,040 | 4,970 | 5,000 | 1,170,200 | 1,666.67 |
| 2009-09-04 | 4,920 | 4,970 | 4,820 | 4,920 | 2,112,800 | 1,640 |
| 2009-09-03 | 4,920 | 4,960 | 4,870 | 4,880 | 1,177,500 | 1,626.67 |
| 2009-09-02 | 4,920 | 4,970 | 4,910 | 4,940 | 2,079,800 | 1,646.67 |
| 2009-09-01 | 5,060 | 5,180 | 5,040 | 5,120 | 1,333,700 | 1,706.67 |
| 2009-08-31 | 5,180 | 5,230 | 5,020 | 5,060 | 1,255,800 | 1,686.67 |
| 2009-08-28 | 5,110 | 5,170 | 5,050 | 5,090 | 1,055,200 | 1,696.67 |
| 2009-08-27 | 5,070 | 5,080 | 5,000 | 5,000 | 1,092,900 | 1,666.67 |
| 2009-08-26 | 5,140 | 5,180 | 5,060 | 5,110 | 1,434,900 | 1,703.33 |
| 2009-08-25 | 5,160 | 5,230 | 5,130 | 5,140 | 1,130,600 | 1,713.33 |
| 2009-08-24 | 5,120 | 5,270 | 5,100 | 5,260 | 1,838,100 | 1,753.33 |
| 2009-08-21 | 5,060 | 5,070 | 4,920 | 4,960 | 1,357,200 | 1,653.33 |
| 2009-08-20 | 5,040 | 5,120 | 4,940 | 5,100 | 1,124,600 | 1,700 |
| 2009-08-19 | 5,120 | 5,130 | 4,980 | 4,990 | 948,200 | 1,663.33 |
| 2009-08-18 | 4,960 | 5,100 | 4,950 | 5,050 | 1,426,900 | 1,683.33 |
| 2009-08-17 | 5,170 | 5,180 | 5,060 | 5,060 | 1,476,800 | 1,686.67 |
| 2009-08-14 | 5,300 | 5,350 | 5,210 | 5,300 | 1,775,100 | 1,766.67 |
| 2009-08-13 | 5,270 | 5,310 | 5,240 | 5,260 | 1,015,100 | 1,753.33 |
| 2009-08-12 | 5,300 | 5,350 | 5,210 | 5,230 | 1,875,900 | 1,743.33 |
| 2009-08-11 | 5,160 | 5,210 | 5,110 | 5,210 | 835,700 | 1,736.67 |
| 2009-08-10 | 5,180 | 5,260 | 5,160 | 5,210 | 1,796,000 | 1,736.67 |
| 2009-08-07 | 5,040 | 5,090 | 4,990 | 5,080 | 1,798,800 | 1,693.33 |
| 2009-08-06 | 4,880 | 5,050 | 4,850 | 5,030 | 1,930,500 | 1,676.67 |
| 2009-08-05 | 4,930 | 4,970 | 4,860 | 4,870 | 1,277,200 | 1,623.33 |
| 2009-08-04 | 4,950 | 5,020 | 4,920 | 4,940 | 2,125,500 | 1,646.67 |
| 2009-08-03 | 4,910 | 4,940 | 4,810 | 4,840 | 1,602,800 | 1,613.33 |
| 2009-07-31 | 4,850 | 4,960 | 4,840 | 4,960 | 1,843,300 | 1,653.33 |
| 2009-07-30 | 4,770 | 4,780 | 4,700 | 4,760 | 1,021,800 | 1,586.67 |
| 2009-07-29 | 4,630 | 4,770 | 4,600 | 4,740 | 1,230,000 | 1,580 |
| 2009-07-28 | 4,780 | 4,790 | 4,580 | 4,640 | 1,272,400 | 1,546.67 |
| 2009-07-27 | 4,670 | 4,800 | 4,640 | 4,750 | 1,584,900 | 1,583.33 |
| 2009-07-24 | 4,610 | 4,660 | 4,560 | 4,620 | 1,749,600 | 1,540 |
| 2009-07-23 | 4,410 | 4,560 | 4,400 | 4,510 | 1,574,300 | 1,503.33 |
| 2009-07-22 | 4,360 | 4,400 | 4,310 | 4,370 | 1,534,600 | 1,456.67 |
| 2009-07-21 | 4,440 | 4,460 | 4,320 | 4,460 | 1,546,200 | 1,486.67 |
| 2009-07-17 | 4,390 | 4,410 | 4,330 | 4,390 | 1,042,800 | 1,463.33 |
| 2009-07-16 | 4,460 | 4,460 | 4,320 | 4,330 | 1,570,600 | 1,443.33 |
| 2009-07-15 | 4,330 | 4,350 | 4,240 | 4,280 | 1,280,200 | 1,426.67 |
| 2009-07-14 | 4,190 | 4,280 | 4,140 | 4,240 | 1,857,900 | 1,413.33 |
| 2009-07-13 | 4,230 | 4,310 | 4,020 | 4,060 | 1,973,100 | 1,353.33 |
| 2009-07-10 | 4,380 | 4,470 | 4,240 | 4,270 | 3,461,500 | 1,423.33 |
| 2009-07-09 | 4,300 | 4,400 | 4,230 | 4,240 | 1,691,600 | 1,413.33 |
| 2009-07-08 | 4,430 | 4,450 | 4,310 | 4,340 | 1,831,600 | 1,446.67 |
| 2009-07-07 | 4,670 | 4,710 | 4,550 | 4,580 | 1,071,300 | 1,526.67 |
| 2009-07-06 | 4,750 | 4,780 | 4,650 | 4,660 | 1,029,000 | 1,553.33 |
| 2009-07-03 | 4,600 | 4,800 | 4,580 | 4,800 | 1,565,800 | 1,600 |
| 2009-07-02 | 4,730 | 4,750 | 4,650 | 4,650 | 1,080,900 | 1,550 |
| 2009-07-01 | 4,600 | 4,800 | 4,580 | 4,700 | 1,458,600 | 1,566.67 |
| 2009-06-30 | 4,640 | 4,740 | 4,630 | 4,670 | 1,615,800 | 1,556.67 |
| 2009-06-29 | 4,560 | 4,680 | 4,520 | 4,540 | 1,321,000 | 1,513.33 |
| 2009-06-26 | 4,620 | 4,640 | 4,550 | 4,560 | 1,079,400 | 1,520 |
| 2009-06-25 | 4,490 | 4,630 | 4,460 | 4,570 | 1,610,000 | 1,523.33 |
| 2009-06-24 | 4,440 | 4,470 | 4,320 | 4,390 | 1,463,400 | 1,463.33 |
| 2009-06-23 | 4,350 | 4,420 | 4,290 | 4,390 | 1,579,900 | 1,463.33 |
| 2009-06-22 | 4,510 | 4,530 | 4,410 | 4,490 | 1,278,000 | 1,496.67 |
| 2009-06-19 | 4,470 | 4,590 | 4,450 | 4,560 | 1,588,300 | 1,520 |
| 2009-06-18 | 4,500 | 4,520 | 4,400 | 4,430 | 1,408,000 | 1,476.67 |
| 2009-06-17 | 4,490 | 4,640 | 4,430 | 4,560 | 1,325,700 | 1,520 |
| 2009-06-16 | 4,590 | 4,610 | 4,500 | 4,500 | 2,294,100 | 1,500 |
| 2009-06-15 | 5,000 | 5,000 | 4,690 | 4,690 | 2,423,700 | 1,563.33 |
| 2009-06-12 | 5,000 | 5,020 | 4,910 | 4,960 | 4,217,700 | 1,653.33 |
| 2009-06-11 | 4,990 | 5,010 | 4,920 | 4,940 | 1,324,900 | 1,646.67 |
| 2009-06-10 | 4,900 | 4,980 | 4,830 | 4,980 | 1,905,600 | 1,660 |
| 2009-06-09 | 4,740 | 4,880 | 4,720 | 4,810 | 2,153,600 | 1,603.33 |
| 2009-06-08 | 4,850 | 4,890 | 4,700 | 4,710 | 2,054,200 | 1,570 |
| 2009-06-05 | 4,740 | 4,960 | 4,730 | 4,900 | 2,479,500 | 1,633.33 |
| 2009-06-04 | 4,640 | 4,710 | 4,560 | 4,660 | 2,011,200 | 1,553.33 |
| 2009-06-03 | 4,550 | 4,630 | 4,520 | 4,630 | 2,171,700 | 1,543.33 |
| 2009-06-02 | 4,490 | 4,550 | 4,450 | 4,540 | 1,951,400 | 1,513.33 |
| 2009-06-01 | 4,440 | 4,450 | 4,370 | 4,440 | 1,337,900 | 1,480 |
| 2009-05-29 | 4,470 | 4,510 | 4,330 | 4,360 | 1,993,000 | 1,453.33 |
| 2009-05-28 | 4,320 | 4,480 | 4,290 | 4,480 | 2,052,200 | 1,493.33 |
| 2009-05-27 | 4,330 | 4,410 | 4,320 | 4,370 | 1,855,900 | 1,456.67 |
| 2009-05-26 | 4,350 | 4,370 | 4,220 | 4,230 | 1,752,600 | 1,410 |
| 2009-05-25 | 4,380 | 4,460 | 4,340 | 4,370 | 1,469,200 | 1,456.67 |
| 2009-05-22 | 4,310 | 4,460 | 4,300 | 4,390 | 1,811,900 | 1,463.33 |
| 2009-05-21 | 4,340 | 4,410 | 4,280 | 4,380 | 1,757,700 | 1,460 |
| 2009-05-20 | 4,310 | 4,350 | 4,260 | 4,350 | 1,400,000 | 1,450 |
| 2009-05-19 | 4,380 | 4,390 | 4,270 | 4,300 | 1,683,200 | 1,433.33 |
| 2009-05-18 | 4,200 | 4,230 | 4,130 | 4,180 | 2,003,000 | 1,393.33 |
| 2009-05-15 | 4,230 | 4,400 | 4,200 | 4,400 | 2,720,100 | 1,466.67 |
| 2009-05-14 | 4,020 | 4,080 | 4,010 | 4,080 | 2,049,700 | 1,360 |
| 2009-05-13 | 4,300 | 4,340 | 4,150 | 4,170 | 2,389,600 | 1,390 |
| 2009-05-12 | 4,300 | 4,490 | 4,280 | 4,350 | 2,236,400 | 1,450 |
| 2009-05-11 | 4,430 | 4,450 | 4,250 | 4,300 | 2,491,300 | 1,433.33 |
| 2009-05-08 | 4,410 | 4,600 | 4,370 | 4,510 | 2,724,600 | 1,503.33 |
| 2009-05-07 | 4,730 | 4,730 | 4,540 | 4,540 | 2,565,500 | 1,513.33 |
| 2009-05-01 | 4,530 | 4,720 | 4,480 | 4,680 | 1,994,500 | 1,560 |
| 2009-04-30 | 4,370 | 4,490 | 4,340 | 4,480 | 1,866,100 | 1,493.33 |
| 2009-04-28 | 4,190 | 4,270 | 4,120 | 4,120 | 1,543,200 | 1,373.33 |
| 2009-04-27 | 4,300 | 4,310 | 4,140 | 4,190 | 1,067,700 | 1,396.67 |
| 2009-04-24 | 4,300 | 4,340 | 4,180 | 4,200 | 1,629,100 | 1,400 |
| 2009-04-23 | 4,410 | 4,490 | 4,240 | 4,330 | 1,917,800 | 1,443.33 |
| 2009-04-22 | 4,330 | 4,420 | 4,300 | 4,380 | 2,136,600 | 1,460 |
| 2009-04-21 | 4,120 | 4,240 | 4,110 | 4,230 | 1,647,500 | 1,410 |
| 2009-04-20 | 4,260 | 4,310 | 4,210 | 4,270 | 1,186,700 | 1,423.33 |
| 2009-04-17 | 4,190 | 4,330 | 4,180 | 4,290 | 2,053,000 | 1,430 |
| 2009-04-16 | 4,100 | 4,220 | 4,050 | 4,070 | 1,995,000 | 1,356.67 |
| 2009-04-15 | 4,050 | 4,090 | 3,900 | 3,960 | 2,501,800 | 1,320 |
| 2009-04-14 | 4,210 | 4,230 | 4,060 | 4,130 | 2,003,600 | 1,376.67 |
| 2009-04-13 | 4,240 | 4,310 | 4,160 | 4,190 | 1,449,900 | 1,396.67 |
| 2009-04-10 | 4,260 | 4,260 | 4,150 | 4,230 | 2,245,900 | 1,410 |
| 2009-04-09 | 3,940 | 4,180 | 3,930 | 4,160 | 2,275,700 | 1,386.67 |
| 2009-04-08 | 4,030 | 4,040 | 3,810 | 3,840 | 2,392,500 | 1,280 |
| 2009-04-07 | 4,140 | 4,210 | 4,090 | 4,100 | 1,382,200 | 1,366.67 |
| 2009-04-06 | 4,260 | 4,390 | 4,180 | 4,190 | 2,483,900 | 1,396.67 |
| 2009-04-03 | 4,310 | 4,320 | 4,080 | 4,110 | 2,416,600 | 1,370 |
| 2009-04-02 | 3,910 | 4,110 | 3,860 | 4,110 | 2,139,000 | 1,370 |
| 2009-04-01 | 3,690 | 3,800 | 3,640 | 3,800 | 1,696,200 | 1,266.67 |
| 2009-03-31 | 3,620 | 3,810 | 3,610 | 3,640 | 1,702,300 | 1,213.33 |
| 2009-03-30 | 3,900 | 3,940 | 3,660 | 3,670 | 2,251,600 | 1,223.33 |
| 2009-03-27 | 3,910 | 4,120 | 3,890 | 3,950 | 2,475,600 | 1,316.67 |
| 2009-03-26 | 3,830 | 3,920 | 3,790 | 3,880 | 2,518,700 | 1,293.33 |
| 2009-03-25 | 3,900 | 3,920 | 3,770 | 3,780 | 2,413,300 | 1,260 |
| 2009-03-24 | 4,040 | 4,100 | 3,920 | 4,050 | 2,082,500 | 1,350 |
| 2009-03-23 | 3,750 | 3,910 | 3,740 | 3,890 | 2,472,400 | 1,296.67 |
| 2009-03-19 | 3,840 | 3,850 | 3,740 | 3,810 | 2,197,000 | 1,270 |
| 2009-03-18 | 3,780 | 3,850 | 3,720 | 3,810 | 2,442,700 | 1,270 |
| 2009-03-17 | 3,560 | 3,730 | 3,550 | 3,700 | 2,338,000 | 1,233.33 |
| 2009-03-16 | 3,450 | 3,600 | 3,440 | 3,550 | 1,752,800 | 1,183.33 |
| 2009-03-13 | 3,430 | 3,490 | 3,350 | 3,490 | 4,682,300 | 1,163.33 |
| 2009-03-12 | 3,210 | 3,310 | 3,190 | 3,230 | 2,477,200 | 1,076.67 |
| 2009-03-11 | 3,160 | 3,260 | 3,120 | 3,230 | 2,108,400 | 1,076.67 |
| 2009-03-10 | 2,935 | 3,070 | 2,905 | 3,050 | 1,863,700 | 1,016.67 |
| 2009-03-09 | 3,040 | 3,060 | 2,875 | 2,925 | 2,806,000 | 975 |
| 2009-03-06 | 3,120 | 3,160 | 3,070 | 3,070 | 2,049,700 | 1,023.33 |
| 2009-03-05 | 3,210 | 3,320 | 3,200 | 3,220 | 1,868,400 | 1,073.33 |
| 2009-03-04 | 3,130 | 3,220 | 3,110 | 3,190 | 1,748,400 | 1,063.33 |
| 2009-03-03 | 3,140 | 3,210 | 3,120 | 3,170 | 1,627,000 | 1,056.67 |
| 2009-03-02 | 3,240 | 3,350 | 3,190 | 3,230 | 1,712,600 | 1,076.67 |
| 2009-02-27 | 3,300 | 3,400 | 3,260 | 3,340 | 2,299,300 | 1,113.33 |
| 2009-02-26 | 3,360 | 3,500 | 3,300 | 3,310 | 2,211,300 | 1,103.33 |
| 2009-02-25 | 3,300 | 3,420 | 3,290 | 3,380 | 2,821,700 | 1,126.67 |
| 2009-02-24 | 3,140 | 3,210 | 3,080 | 3,150 | 2,083,800 | 1,050 |
| 2009-02-23 | 3,050 | 3,250 | 3,050 | 3,240 | 2,740,900 | 1,080 |
| 2009-02-20 | 3,180 | 3,280 | 3,070 | 3,140 | 2,545,100 | 1,046.67 |
| 2009-02-19 | 3,210 | 3,220 | 3,110 | 3,160 | 2,222,700 | 1,053.33 |
| 2009-02-18 | 3,200 | 3,260 | 3,160 | 3,160 | 2,788,400 | 1,053.33 |
| 2009-02-17 | 3,430 | 3,450 | 3,320 | 3,350 | 1,922,300 | 1,116.67 |
| 2009-02-16 | 3,390 | 3,500 | 3,390 | 3,480 | 1,714,400 | 1,160 |
| 2009-02-13 | 3,490 | 3,520 | 3,440 | 3,440 | 2,199,000 | 1,146.67 |
| 2009-02-12 | 3,480 | 3,530 | 3,390 | 3,390 | 2,303,600 | 1,130 |
| 2009-02-10 | 3,530 | 3,580 | 3,430 | 3,530 | 1,733,400 | 1,176.67 |
| 2009-02-09 | 3,650 | 3,750 | 3,480 | 3,480 | 2,796,200 | 1,160 |
| 2009-02-06 | 3,480 | 3,590 | 3,460 | 3,590 | 2,638,100 | 1,196.67 |
| 2009-02-05 | 3,410 | 3,520 | 3,340 | 3,350 | 2,659,300 | 1,116.67 |
| 2009-02-04 | 3,430 | 3,540 | 3,430 | 3,460 | 2,035,200 | 1,153.33 |
| 2009-02-03 | 3,440 | 3,590 | 3,390 | 3,420 | 2,806,400 | 1,140 |
| 2009-02-02 | 3,320 | 3,390 | 3,230 | 3,360 | 2,497,700 | 1,120 |
| 2009-01-30 | 3,400 | 3,470 | 3,350 | 3,370 | 1,839,900 | 1,123.33 |
| 2009-01-29 | 3,580 | 3,640 | 3,550 | 3,570 | 4,387,100 | 1,190 |
| 2009-01-28 | 3,330 | 3,450 | 3,280 | 3,430 | 3,651,700 | 1,143.33 |
| 2009-01-27 | 3,010 | 3,200 | 2,990 | 3,180 | 3,516,700 | 1,060 |
| 2009-01-26 | 3,060 | 3,090 | 2,915 | 2,925 | 2,542,500 | 975 |
| 2009-01-23 | 3,240 | 3,250 | 3,010 | 3,030 | 3,021,900 | 1,010 |
| 2009-01-22 | 3,230 | 3,340 | 3,140 | 3,340 | 2,996,100 | 1,113.33 |
| 2009-01-21 | 3,100 | 3,310 | 3,070 | 3,220 | 3,554,800 | 1,073.33 |
| 2009-01-20 | 3,160 | 3,200 | 3,060 | 3,160 | 3,179,200 | 1,053.33 |
| 2009-01-19 | 3,270 | 3,440 | 3,220 | 3,260 | 3,855,000 | 1,086.67 |
| 2009-01-16 | 2,940 | 3,160 | 2,915 | 3,120 | 3,053,900 | 1,040 |
| 2009-01-15 | 2,930 | 2,965 | 2,865 | 2,875 | 2,506,700 | 958.33 |
| 2009-01-14 | 3,080 | 3,200 | 3,070 | 3,120 | 1,766,500 | 1,040 |
| 2009-01-13 | 3,150 | 3,180 | 3,070 | 3,090 | 2,253,600 | 1,030 |
| 2009-01-09 | 3,410 | 3,420 | 3,220 | 3,330 | 2,287,600 | 1,110 |
| 2009-01-08 | 3,600 | 3,650 | 3,350 | 3,350 | 3,260,500 | 1,116.67 |
| 2009-01-07 | 3,620 | 3,920 | 3,600 | 3,850 | 2,981,200 | 1,283.33 |
| 2009-01-06 | 3,390 | 3,520 | 3,350 | 3,480 | 2,338,900 | 1,160 |
| 2009-01-05 | 3,300 | 3,330 | 3,220 | 3,290 | 727,400 | 1,096.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
