8219 青山商事(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 | 1,237 | 1,257 | 1,201 | 1,220 | 12,100 | 1,220 |
| 2009-12-29 | 1,239 | 1,259 | 1,239 | 1,256 | 3,400 | 1,256 |
| 2009-12-28 | 1,249 | 1,284 | 1,244 | 1,244 | 7,800 | 1,244 |
| 2009-12-25 | 1,222 | 1,248 | 1,201 | 1,246 | 25,700 | 1,246 |
| 2009-12-24 | 1,181 | 1,188 | 1,162 | 1,186 | 7,000 | 1,186 |
| 2009-12-22 | 1,142 | 1,175 | 1,142 | 1,170 | 1,500 | 1,170 |
| 2009-12-21 | 1,152 | 1,174 | 1,152 | 1,155 | 3,300 | 1,155 |
| 2009-12-18 | 1,164 | 1,166 | 1,136 | 1,166 | 6,700 | 1,166 |
| 2009-12-17 | 1,181 | 1,181 | 1,158 | 1,161 | 7,600 | 1,161 |
| 2009-12-16 | 1,173 | 1,213 | 1,171 | 1,198 | 5,900 | 1,198 |
| 2009-12-15 | 1,175 | 1,187 | 1,158 | 1,161 | 11,400 | 1,161 |
| 2009-12-14 | 1,143 | 1,161 | 1,141 | 1,155 | 7,300 | 1,155 |
| 2009-12-11 | 1,128 | 1,155 | 1,121 | 1,142 | 38,400 | 1,142 |
| 2009-12-10 | 1,130 | 1,138 | 1,114 | 1,128 | 10,600 | 1,128 |
| 2009-12-09 | 1,152 | 1,152 | 1,125 | 1,130 | 7,700 | 1,130 |
| 2009-12-08 | 1,162 | 1,171 | 1,151 | 1,168 | 3,900 | 1,168 |
| 2009-12-07 | 1,185 | 1,213 | 1,156 | 1,165 | 16,400 | 1,165 |
| 2009-12-04 | 1,191 | 1,193 | 1,172 | 1,184 | 6,500 | 1,184 |
| 2009-12-03 | 1,184 | 1,215 | 1,163 | 1,195 | 5,800 | 1,195 |
| 2009-12-02 | 1,170 | 1,203 | 1,148 | 1,184 | 12,900 | 1,184 |
| 2009-12-01 | 1,159 | 1,190 | 1,140 | 1,187 | 12,700 | 1,187 |
| 2009-11-30 | 1,126 | 1,139 | 1,090 | 1,139 | 5,600 | 1,139 |
| 2009-11-27 | 1,199 | 1,199 | 1,147 | 1,166 | 2,800 | 1,166 |
| 2009-11-26 | 1,199 | 1,219 | 1,199 | 1,209 | 5,200 | 1,209 |
| 2009-11-25 | 1,193 | 1,210 | 1,188 | 1,203 | 5,300 | 1,203 |
| 2009-11-24 | 1,259 | 1,259 | 1,207 | 1,213 | 9,500 | 1,213 |
| 2009-11-20 | 1,239 | 1,243 | 1,235 | 1,239 | 2,700 | 1,239 |
| 2009-11-19 | 1,305 | 1,305 | 1,267 | 1,281 | 1,300 | 1,281 |
| 2009-11-18 | 1,279 | 1,299 | 1,239 | 1,285 | 5,900 | 1,285 |
| 2009-11-17 | 1,305 | 1,325 | 1,245 | 1,268 | 5,200 | 1,268 |
| 2009-11-16 | 1,343 | 1,343 | 1,295 | 1,308 | 6,500 | 1,308 |
| 2009-11-13 | 1,321 | 1,330 | 1,312 | 1,323 | 8,200 | 1,323 |
| 2009-11-12 | 1,342 | 1,342 | 1,311 | 1,318 | 9,700 | 1,318 |
| 2009-11-11 | 1,380 | 1,381 | 1,355 | 1,362 | 2,900 | 1,362 |
| 2009-11-10 | 1,427 | 1,427 | 1,386 | 1,386 | 4,700 | 1,386 |
| 2009-11-09 | 1,419 | 1,433 | 1,384 | 1,387 | 7,200 | 1,387 |
| 2009-11-06 | 1,427 | 1,447 | 1,385 | 1,400 | 18,300 | 1,400 |
| 2009-11-05 | 1,403 | 1,444 | 1,390 | 1,407 | 10,400 | 1,407 |
| 2009-11-04 | 1,452 | 1,453 | 1,452 | 1,453 | 1,900 | 1,453 |
| 2009-11-02 | 1,412 | 1,518 | 1,407 | 1,513 | 10,300 | 1,513 |
| 2009-10-30 | 1,498 | 1,498 | 1,460 | 1,472 | 6,300 | 1,472 |
| 2009-10-29 | 1,452 | 1,472 | 1,447 | 1,447 | 4,700 | 1,447 |
| 2009-10-28 | 1,460 | 1,501 | 1,460 | 1,479 | 3,600 | 1,479 |
| 2009-10-27 | 1,495 | 1,515 | 1,455 | 1,455 | 4,400 | 1,455 |
| 2009-10-26 | 1,470 | 1,537 | 1,436 | 1,525 | 8,000 | 1,525 |
| 2009-10-23 | 1,499 | 1,499 | 1,465 | 1,466 | 9,400 | 1,466 |
| 2009-10-22 | 1,497 | 1,498 | 1,470 | 1,495 | 5,700 | 1,495 |
| 2009-10-21 | 1,491 | 1,531 | 1,491 | 1,527 | 6,700 | 1,527 |
| 2009-10-20 | 1,511 | 1,531 | 1,497 | 1,497 | 7,500 | 1,497 |
| 2009-10-19 | 1,475 | 1,511 | 1,475 | 1,507 | 13,100 | 1,507 |
| 2009-10-16 | 1,517 | 1,517 | 1,461 | 1,473 | 16,000 | 1,473 |
| 2009-10-15 | 1,600 | 1,600 | 1,519 | 1,519 | 9,700 | 1,519 |
| 2009-10-14 | 1,536 | 1,599 | 1,536 | 1,599 | 12,500 | 1,599 |
| 2009-10-13 | 1,534 | 1,577 | 1,534 | 1,563 | 4,500 | 1,563 |
| 2009-10-09 | 1,518 | 1,567 | 1,518 | 1,559 | 2,900 | 1,559 |
| 2009-10-08 | 1,547 | 1,574 | 1,536 | 1,548 | 4,700 | 1,548 |
| 2009-10-07 | 1,509 | 1,563 | 1,468 | 1,547 | 10,700 | 1,547 |
| 2009-10-06 | 1,589 | 1,589 | 1,499 | 1,509 | 19,400 | 1,509 |
| 2009-10-05 | 1,506 | 1,588 | 1,506 | 1,588 | 7,600 | 1,588 |
| 2009-10-02 | 1,542 | 1,545 | 1,515 | 1,536 | 3,700 | 1,536 |
| 2009-10-01 | 1,545 | 1,580 | 1,536 | 1,564 | 12,300 | 1,564 |
| 2009-09-30 | 1,532 | 1,558 | 1,525 | 1,542 | 50,100 | 1,542 |
| 2009-09-29 | 1,562 | 1,590 | 1,520 | 1,562 | 6,000 | 1,562 |
| 2009-09-28 | 1,565 | 1,595 | 1,560 | 1,580 | 5,600 | 1,580 |
| 2009-09-25 | 1,617 | 1,617 | 1,562 | 1,595 | 3,700 | 1,595 |
| 2009-09-24 | 1,591 | 1,639 | 1,580 | 1,639 | 19,100 | 1,639 |
| 2009-09-18 | 1,656 | 1,656 | 1,510 | 1,621 | 12,700 | 1,621 |
| 2009-09-17 | 1,697 | 1,697 | 1,664 | 1,682 | 3,400 | 1,682 |
| 2009-09-16 | 1,668 | 1,673 | 1,656 | 1,657 | 2,500 | 1,657 |
| 2009-09-15 | 1,701 | 1,701 | 1,673 | 1,688 | 1,800 | 1,688 |
| 2009-09-14 | 1,680 | 1,703 | 1,650 | 1,677 | 2,200 | 1,677 |
| 2009-09-11 | 1,665 | 1,686 | 1,663 | 1,680 | 47,800 | 1,680 |
| 2009-09-10 | 1,659 | 1,715 | 1,659 | 1,695 | 3,500 | 1,695 |
| 2009-09-09 | 1,660 | 1,683 | 1,650 | 1,650 | 3,600 | 1,650 |
| 2009-09-08 | 1,662 | 1,684 | 1,652 | 1,653 | 5,500 | 1,653 |
| 2009-09-07 | 1,685 | 1,722 | 1,644 | 1,648 | 12,800 | 1,648 |
| 2009-09-04 | 1,650 | 1,670 | 1,640 | 1,655 | 7,400 | 1,655 |
| 2009-09-03 | 1,648 | 1,677 | 1,648 | 1,668 | 1,900 | 1,668 |
| 2009-09-02 | 1,639 | 1,678 | 1,639 | 1,678 | 6,400 | 1,678 |
| 2009-09-01 | 1,704 | 1,706 | 1,695 | 1,699 | 1,000 | 1,699 |
| 2009-08-31 | 1,707 | 1,726 | 1,698 | 1,719 | 3,600 | 1,719 |
| 2009-08-28 | 1,705 | 1,707 | 1,688 | 1,707 | 1,100 | 1,707 |
| 2009-08-27 | 1,681 | 1,699 | 1,681 | 1,699 | 1,900 | 1,699 |
| 2009-08-26 | 1,673 | 1,679 | 1,668 | 1,679 | 800 | 1,679 |
| 2009-08-25 | 1,686 | 1,688 | 1,662 | 1,662 | 4,900 | 1,662 |
| 2009-08-24 | 1,647 | 1,688 | 1,647 | 1,688 | 3,100 | 1,688 |
| 2009-08-21 | 1,626 | 1,656 | 1,626 | 1,644 | 3,800 | 1,644 |
| 2009-08-20 | 1,619 | 1,648 | 1,612 | 1,644 | 1,400 | 1,644 |
| 2009-08-19 | 1,615 | 1,615 | 1,600 | 1,600 | 1,300 | 1,600 |
| 2009-08-18 | 1,625 | 1,626 | 1,610 | 1,626 | 800 | 1,626 |
| 2009-08-17 | 1,642 | 1,642 | 1,618 | 1,620 | 2,300 | 1,620 |
| 2009-08-14 | 1,643 | 1,668 | 1,643 | 1,661 | 6,300 | 1,661 |
| 2009-08-13 | 1,675 | 1,675 | 1,655 | 1,658 | 1,700 | 1,658 |
| 2009-08-12 | 1,658 | 1,689 | 1,658 | 1,659 | 7,100 | 1,659 |
| 2009-08-11 | 1,659 | 1,692 | 1,657 | 1,688 | 2,000 | 1,688 |
| 2009-08-10 | 1,620 | 1,648 | 1,620 | 1,643 | 2,000 | 1,643 |
| 2009-08-07 | 1,580 | 1,620 | 1,530 | 1,620 | 3,900 | 1,620 |
| 2009-08-06 | 1,609 | 1,630 | 1,584 | 1,588 | 27,800 | 1,588 |
| 2009-08-05 | 1,604 | 1,604 | 1,574 | 1,582 | 5,100 | 1,582 |
| 2009-08-04 | 1,598 | 1,598 | 1,595 | 1,595 | 1,500 | 1,595 |
| 2009-08-03 | 1,618 | 1,618 | 1,594 | 1,599 | 2,400 | 1,599 |
| 2009-07-31 | 1,603 | 1,603 | 1,588 | 1,588 | 1,300 | 1,588 |
| 2009-07-30 | 1,592 | 1,593 | 1,587 | 1,593 | 1,600 | 1,593 |
| 2009-07-29 | 1,571 | 1,617 | 1,571 | 1,593 | 4,100 | 1,593 |
| 2009-07-28 | 1,572 | 1,604 | 1,572 | 1,594 | 2,200 | 1,594 |
| 2009-07-27 | 1,598 | 1,650 | 1,588 | 1,588 | 4,500 | 1,588 |
| 2009-07-24 | 1,576 | 1,578 | 1,566 | 1,566 | 5,000 | 1,566 |
| 2009-07-23 | 1,591 | 1,594 | 1,573 | 1,573 | 2,700 | 1,573 |
| 2009-07-22 | 1,575 | 1,638 | 1,575 | 1,604 | 5,400 | 1,604 |
| 2009-07-21 | 1,538 | 1,577 | 1,538 | 1,577 | 3,200 | 1,577 |
| 2009-07-17 | 1,497 | 1,508 | 1,495 | 1,508 | 4,300 | 1,508 |
| 2009-07-16 | 1,555 | 1,555 | 1,495 | 1,495 | 3,900 | 1,495 |
| 2009-07-15 | 1,567 | 1,567 | 1,516 | 1,525 | 3,400 | 1,525 |
| 2009-07-14 | 1,546 | 1,564 | 1,530 | 1,537 | 10,600 | 1,537 |
| 2009-07-13 | 1,534 | 1,564 | 1,491 | 1,496 | 4,100 | 1,496 |
| 2009-07-10 | 1,565 | 1,565 | 1,535 | 1,553 | 7,500 | 1,553 |
| 2009-07-09 | 1,592 | 1,592 | 1,550 | 1,564 | 4,300 | 1,564 |
| 2009-07-08 | 1,622 | 1,630 | 1,597 | 1,615 | 3,200 | 1,615 |
| 2009-07-07 | 1,624 | 1,676 | 1,624 | 1,635 | 4,700 | 1,635 |
| 2009-07-06 | 1,615 | 1,638 | 1,570 | 1,624 | 13,400 | 1,624 |
| 2009-07-03 | 1,663 | 1,663 | 1,610 | 1,623 | 10,000 | 1,623 |
| 2009-07-02 | 1,700 | 1,707 | 1,634 | 1,642 | 6,100 | 1,642 |
| 2009-07-01 | 1,690 | 1,735 | 1,688 | 1,701 | 4,100 | 1,701 |
| 2009-06-30 | 1,679 | 1,709 | 1,671 | 1,688 | 5,000 | 1,688 |
| 2009-06-29 | 1,639 | 1,666 | 1,637 | 1,637 | 5,100 | 1,637 |
| 2009-06-26 | 1,612 | 1,625 | 1,566 | 1,616 | 5,400 | 1,616 |
| 2009-06-25 | 1,648 | 1,648 | 1,578 | 1,605 | 4,500 | 1,605 |
| 2009-06-24 | 1,698 | 1,698 | 1,569 | 1,641 | 7,100 | 1,641 |
| 2009-06-23 | 1,723 | 1,723 | 1,650 | 1,676 | 5,400 | 1,676 |
| 2009-06-22 | 1,749 | 1,779 | 1,749 | 1,753 | 5,800 | 1,753 |
| 2009-06-19 | 1,755 | 1,755 | 1,731 | 1,733 | 2,200 | 1,733 |
| 2009-06-18 | 1,800 | 1,804 | 1,708 | 1,740 | 4,200 | 1,740 |
| 2009-06-17 | 1,748 | 1,825 | 1,748 | 1,775 | 5,000 | 1,775 |
| 2009-06-16 | 1,728 | 1,728 | 1,688 | 1,718 | 3,900 | 1,718 |
| 2009-06-15 | 1,708 | 1,730 | 1,708 | 1,730 | 6,800 | 1,730 |
| 2009-06-12 | 1,632 | 1,671 | 1,623 | 1,648 | 49,400 | 1,648 |
| 2009-06-11 | 1,643 | 1,658 | 1,613 | 1,630 | 3,700 | 1,630 |
| 2009-06-10 | 1,610 | 1,623 | 1,570 | 1,619 | 4,900 | 1,619 |
| 2009-06-09 | 1,625 | 1,625 | 1,591 | 1,605 | 3,300 | 1,605 |
| 2009-06-08 | 1,629 | 1,680 | 1,604 | 1,625 | 21,500 | 1,625 |
| 2009-06-05 | 1,620 | 1,629 | 1,619 | 1,620 | 6,100 | 1,620 |
| 2009-06-04 | 1,625 | 1,625 | 1,615 | 1,619 | 2,700 | 1,619 |
| 2009-06-03 | 1,600 | 1,613 | 1,597 | 1,613 | 3,000 | 1,613 |
| 2009-06-02 | 1,628 | 1,628 | 1,604 | 1,604 | 1,900 | 1,604 |
| 2009-06-01 | 1,602 | 1,630 | 1,600 | 1,620 | 3,200 | 1,620 |
| 2009-05-29 | 1,608 | 1,639 | 1,608 | 1,632 | 2,500 | 1,632 |
| 2009-05-28 | 1,538 | 1,631 | 1,538 | 1,625 | 3,500 | 1,625 |
| 2009-05-27 | 1,557 | 1,615 | 1,555 | 1,567 | 2,500 | 1,567 |
| 2009-05-26 | 1,536 | 1,590 | 1,536 | 1,581 | 3,700 | 1,581 |
| 2009-05-25 | 1,525 | 1,586 | 1,525 | 1,566 | 7,000 | 1,566 |
| 2009-05-22 | 1,483 | 1,526 | 1,483 | 1,525 | 4,600 | 1,525 |
| 2009-05-21 | 1,489 | 1,540 | 1,489 | 1,531 | 4,600 | 1,531 |
| 2009-05-20 | 1,504 | 1,504 | 1,503 | 1,504 | 5,600 | 1,504 |
| 2009-05-19 | 1,480 | 1,484 | 1,467 | 1,484 | 5,200 | 1,484 |
| 2009-05-18 | 1,510 | 1,510 | 1,482 | 1,483 | 6,100 | 1,483 |
| 2009-05-15 | 1,469 | 1,496 | 1,469 | 1,473 | 5,400 | 1,473 |
| 2009-05-14 | 1,432 | 1,500 | 1,432 | 1,453 | 6,200 | 1,453 |
| 2009-05-13 | 1,406 | 1,472 | 1,405 | 1,472 | 4,400 | 1,472 |
| 2009-05-12 | 1,440 | 1,447 | 1,422 | 1,422 | 10,200 | 1,422 |
| 2009-05-11 | 1,458 | 1,475 | 1,445 | 1,445 | 3,400 | 1,445 |
| 2009-05-08 | 1,483 | 1,504 | 1,441 | 1,497 | 10,200 | 1,497 |
| 2009-05-07 | 1,534 | 1,575 | 1,478 | 1,502 | 25,900 | 1,502 |
| 2009-05-01 | 1,446 | 1,446 | 1,395 | 1,404 | 19,300 | 1,404 |
| 2009-04-30 | 1,442 | 1,478 | 1,430 | 1,461 | 5,900 | 1,461 |
| 2009-04-28 | 1,489 | 1,489 | 1,422 | 1,422 | 3,400 | 1,422 |
| 2009-04-27 | 1,498 | 1,504 | 1,459 | 1,479 | 3,100 | 1,479 |
| 2009-04-24 | 1,492 | 1,492 | 1,452 | 1,461 | 3,500 | 1,461 |
| 2009-04-23 | 1,450 | 1,488 | 1,450 | 1,472 | 5,400 | 1,472 |
| 2009-04-22 | 1,430 | 1,450 | 1,424 | 1,439 | 2,300 | 1,439 |
| 2009-04-21 | 1,417 | 1,417 | 1,386 | 1,410 | 5,200 | 1,410 |
| 2009-04-20 | 1,457 | 1,457 | 1,457 | 1,457 | 400 | 1,457 |
| 2009-04-17 | 1,456 | 1,460 | 1,430 | 1,445 | 4,600 | 1,445 |
| 2009-04-16 | 1,475 | 1,475 | 1,430 | 1,460 | 5,100 | 1,460 |
| 2009-04-15 | 1,475 | 1,476 | 1,457 | 1,475 | 3,100 | 1,475 |
| 2009-04-14 | 1,461 | 1,481 | 1,435 | 1,435 | 4,300 | 1,435 |
| 2009-04-13 | 1,425 | 1,452 | 1,425 | 1,445 | 4,100 | 1,445 |
| 2009-04-10 | 1,414 | 1,430 | 1,405 | 1,425 | 3,800 | 1,425 |
| 2009-04-09 | 1,417 | 1,435 | 1,417 | 1,430 | 7,500 | 1,430 |
| 2009-04-08 | 1,417 | 1,420 | 1,400 | 1,418 | 8,000 | 1,418 |
| 2009-04-07 | 1,400 | 1,410 | 1,397 | 1,397 | 7,000 | 1,397 |
| 2009-04-06 | 1,432 | 1,459 | 1,385 | 1,385 | 14,800 | 1,385 |
| 2009-04-03 | 1,419 | 1,421 | 1,386 | 1,400 | 16,100 | 1,400 |
| 2009-04-02 | 1,374 | 1,430 | 1,372 | 1,410 | 9,900 | 1,410 |
| 2009-04-01 | 1,326 | 1,359 | 1,326 | 1,359 | 2,800 | 1,359 |
| 2009-03-31 | 1,264 | 1,322 | 1,264 | 1,307 | 10,600 | 1,307 |
| 2009-03-30 | 1,317 | 1,355 | 1,284 | 1,284 | 6,100 | 1,284 |
| 2009-03-27 | 1,329 | 1,366 | 1,306 | 1,315 | 8,000 | 1,315 |
| 2009-03-26 | 1,269 | 1,329 | 1,247 | 1,329 | 6,700 | 1,329 |
| 2009-03-25 | 1,283 | 1,323 | 1,247 | 1,308 | 11,200 | 1,308 |
| 2009-03-24 | 1,246 | 1,267 | 1,228 | 1,263 | 17,600 | 1,263 |
| 2009-03-23 | 1,155 | 1,189 | 1,155 | 1,189 | 5,000 | 1,189 |
| 2009-03-19 | 1,165 | 1,165 | 1,150 | 1,164 | 2,100 | 1,164 |
| 2009-03-18 | 1,173 | 1,179 | 1,156 | 1,167 | 5,900 | 1,167 |
| 2009-03-17 | 1,163 | 1,163 | 1,156 | 1,157 | 6,400 | 1,157 |
| 2009-03-16 | 1,162 | 1,189 | 1,149 | 1,157 | 10,600 | 1,157 |
| 2009-03-13 | 1,080 | 1,127 | 1,080 | 1,103 | 76,800 | 1,103 |
| 2009-03-12 | 1,016 | 1,080 | 1,016 | 1,080 | 15,400 | 1,080 |
| 2009-03-11 | 1,069 | 1,071 | 1,034 | 1,036 | 5,800 | 1,036 |
| 2009-03-10 | 1,088 | 1,100 | 1,049 | 1,049 | 6,500 | 1,049 |
| 2009-03-09 | 1,158 | 1,158 | 1,079 | 1,087 | 6,000 | 1,087 |
| 2009-03-06 | 1,215 | 1,215 | 1,158 | 1,158 | 26,200 | 1,158 |
| 2009-03-05 | 1,221 | 1,223 | 1,205 | 1,217 | 8,800 | 1,217 |
| 2009-03-04 | 1,176 | 1,206 | 1,160 | 1,206 | 2,000 | 1,206 |
| 2009-03-03 | 1,152 | 1,198 | 1,152 | 1,169 | 7,300 | 1,169 |
| 2009-03-02 | 1,155 | 1,196 | 1,155 | 1,178 | 6,500 | 1,178 |
| 2009-02-27 | 1,201 | 1,212 | 1,184 | 1,202 | 2,300 | 1,202 |
| 2009-02-26 | 1,224 | 1,224 | 1,182 | 1,200 | 6,800 | 1,200 |
| 2009-02-25 | 1,227 | 1,227 | 1,204 | 1,204 | 1,600 | 1,204 |
| 2009-02-24 | 1,223 | 1,223 | 1,197 | 1,197 | 900 | 1,197 |
| 2009-02-23 | 1,227 | 1,227 | 1,214 | 1,217 | 2,100 | 1,217 |
| 2009-02-20 | 1,291 | 1,291 | 1,247 | 1,247 | 6,400 | 1,247 |
| 2009-02-19 | 1,291 | 1,293 | 1,288 | 1,291 | 5,600 | 1,291 |
| 2009-02-18 | 1,286 | 1,302 | 1,286 | 1,296 | 4,200 | 1,296 |
| 2009-02-17 | 1,304 | 1,315 | 1,301 | 1,304 | 1,000 | 1,304 |
| 2009-02-16 | 1,320 | 1,349 | 1,320 | 1,331 | 3,500 | 1,331 |
| 2009-02-13 | 1,318 | 1,344 | 1,318 | 1,336 | 1,800 | 1,336 |
| 2009-02-12 | 1,325 | 1,338 | 1,305 | 1,338 | 1,900 | 1,338 |
| 2009-02-10 | 1,328 | 1,334 | 1,315 | 1,315 | 3,000 | 1,315 |
| 2009-02-09 | 1,358 | 1,358 | 1,289 | 1,311 | 1,300 | 1,311 |
| 2009-02-06 | 1,353 | 1,370 | 1,347 | 1,358 | 16,400 | 1,358 |
| 2009-02-05 | 1,325 | 1,348 | 1,325 | 1,333 | 10,500 | 1,333 |
| 2009-02-04 | 1,317 | 1,325 | 1,317 | 1,325 | 4,600 | 1,325 |
| 2009-02-03 | 1,296 | 1,352 | 1,296 | 1,324 | 3,600 | 1,324 |
| 2009-02-02 | 1,334 | 1,334 | 1,310 | 1,316 | 3,300 | 1,316 |
| 2009-01-30 | 1,309 | 1,334 | 1,302 | 1,334 | 9,100 | 1,334 |
| 2009-01-29 | 1,371 | 1,371 | 1,311 | 1,329 | 20,500 | 1,329 |
| 2009-01-28 | 1,353 | 1,373 | 1,345 | 1,372 | 8,400 | 1,372 |
| 2009-01-27 | 1,300 | 1,372 | 1,300 | 1,358 | 5,000 | 1,358 |
| 2009-01-26 | 1,251 | 1,299 | 1,251 | 1,297 | 2,700 | 1,297 |
| 2009-01-23 | 1,260 | 1,279 | 1,256 | 1,256 | 5,100 | 1,256 |
| 2009-01-22 | 1,243 | 1,283 | 1,243 | 1,280 | 2,600 | 1,280 |
| 2009-01-21 | 1,258 | 1,258 | 1,238 | 1,245 | 5,100 | 1,245 |
| 2009-01-20 | 1,258 | 1,264 | 1,248 | 1,254 | 4,000 | 1,254 |
| 2009-01-19 | 1,314 | 1,314 | 1,277 | 1,285 | 5,100 | 1,285 |
| 2009-01-16 | 1,271 | 1,314 | 1,264 | 1,314 | 7,200 | 1,314 |
| 2009-01-15 | 1,246 | 1,310 | 1,206 | 1,291 | 13,600 | 1,291 |
| 2009-01-14 | 1,273 | 1,273 | 1,248 | 1,253 | 6,100 | 1,253 |
| 2009-01-13 | 1,269 | 1,277 | 1,241 | 1,270 | 11,300 | 1,270 |
| 2009-01-09 | 1,290 | 1,300 | 1,280 | 1,296 | 8,300 | 1,296 |
| 2009-01-08 | 1,296 | 1,310 | 1,282 | 1,310 | 5,700 | 1,310 |
| 2009-01-07 | 1,334 | 1,334 | 1,301 | 1,301 | 8,000 | 1,301 |
| 2009-01-06 | 1,377 | 1,410 | 1,321 | 1,321 | 18,600 | 1,321 |
| 2009-01-05 | 1,438 | 1,440 | 1,357 | 1,357 | 3,600 | 1,357 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
