8281 ゼビオホールディングス(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 | 1,640 | 1,640 | 1,613 | 1,629 | 92,900 | 1,629 |
| 2009-12-29 | 1,601 | 1,610 | 1,591 | 1,610 | 119,100 | 1,610 |
| 2009-12-28 | 1,609 | 1,660 | 1,601 | 1,622 | 117,000 | 1,622 |
| 2009-12-25 | 1,600 | 1,609 | 1,588 | 1,600 | 160,400 | 1,600 |
| 2009-12-24 | 1,600 | 1,617 | 1,574 | 1,607 | 302,900 | 1,607 |
| 2009-12-22 | 1,627 | 1,638 | 1,612 | 1,619 | 170,300 | 1,619 |
| 2009-12-21 | 1,648 | 1,656 | 1,624 | 1,643 | 176,300 | 1,643 |
| 2009-12-18 | 1,647 | 1,663 | 1,638 | 1,648 | 276,700 | 1,648 |
| 2009-12-17 | 1,703 | 1,725 | 1,665 | 1,677 | 288,200 | 1,677 |
| 2009-12-16 | 1,720 | 1,770 | 1,698 | 1,700 | 242,100 | 1,700 |
| 2009-12-15 | 1,637 | 1,715 | 1,633 | 1,690 | 257,300 | 1,690 |
| 2009-12-14 | 1,620 | 1,645 | 1,606 | 1,632 | 309,800 | 1,632 |
| 2009-12-11 | 1,700 | 1,700 | 1,657 | 1,680 | 264,900 | 1,680 |
| 2009-12-10 | 1,676 | 1,680 | 1,646 | 1,656 | 169,700 | 1,656 |
| 2009-12-09 | 1,685 | 1,710 | 1,666 | 1,673 | 183,700 | 1,673 |
| 2009-12-08 | 1,689 | 1,709 | 1,664 | 1,678 | 270,900 | 1,678 |
| 2009-12-07 | 1,750 | 1,752 | 1,709 | 1,714 | 168,100 | 1,714 |
| 2009-12-04 | 1,727 | 1,737 | 1,705 | 1,723 | 203,100 | 1,723 |
| 2009-12-03 | 1,752 | 1,765 | 1,715 | 1,727 | 235,700 | 1,727 |
| 2009-12-02 | 1,769 | 1,771 | 1,717 | 1,739 | 183,300 | 1,739 |
| 2009-12-01 | 1,775 | 1,811 | 1,757 | 1,786 | 95,100 | 1,786 |
| 2009-11-30 | 1,732 | 1,783 | 1,700 | 1,774 | 216,200 | 1,774 |
| 2009-11-27 | 1,730 | 1,732 | 1,692 | 1,702 | 104,300 | 1,702 |
| 2009-11-26 | 1,750 | 1,765 | 1,706 | 1,743 | 78,400 | 1,743 |
| 2009-11-25 | 1,723 | 1,780 | 1,717 | 1,744 | 151,200 | 1,744 |
| 2009-11-24 | 1,850 | 1,850 | 1,709 | 1,744 | 192,100 | 1,744 |
| 2009-11-20 | 1,820 | 1,839 | 1,799 | 1,820 | 83,600 | 1,820 |
| 2009-11-19 | 1,870 | 1,870 | 1,797 | 1,819 | 107,800 | 1,819 |
| 2009-11-18 | 1,870 | 1,878 | 1,845 | 1,861 | 109,100 | 1,861 |
| 2009-11-17 | 1,883 | 1,890 | 1,848 | 1,871 | 191,200 | 1,871 |
| 2009-11-16 | 1,915 | 1,915 | 1,825 | 1,864 | 134,200 | 1,864 |
| 2009-11-13 | 1,914 | 1,915 | 1,894 | 1,910 | 87,100 | 1,910 |
| 2009-11-12 | 1,964 | 1,979 | 1,903 | 1,915 | 281,400 | 1,915 |
| 2009-11-11 | 1,950 | 1,961 | 1,893 | 1,922 | 171,200 | 1,922 |
| 2009-11-10 | 1,987 | 1,999 | 1,945 | 1,953 | 114,000 | 1,953 |
| 2009-11-09 | 2,000 | 2,010 | 1,950 | 1,957 | 166,100 | 1,957 |
| 2009-11-06 | 2,040 | 2,040 | 1,999 | 2,010 | 48,900 | 2,010 |
| 2009-11-05 | 2,025 | 2,055 | 2,015 | 2,030 | 44,700 | 2,030 |
| 2009-11-04 | 2,060 | 2,075 | 2,030 | 2,045 | 71,400 | 2,045 |
| 2009-11-02 | 2,080 | 2,100 | 2,055 | 2,095 | 57,000 | 2,095 |
| 2009-10-30 | 2,055 | 2,080 | 2,025 | 2,060 | 77,600 | 2,060 |
| 2009-10-29 | 2,065 | 2,080 | 2,030 | 2,050 | 131,200 | 2,050 |
| 2009-10-28 | 2,065 | 2,125 | 2,045 | 2,090 | 93,400 | 2,090 |
| 2009-10-27 | 2,055 | 2,080 | 2,030 | 2,060 | 96,800 | 2,060 |
| 2009-10-26 | 2,025 | 2,055 | 2,015 | 2,050 | 67,500 | 2,050 |
| 2009-10-23 | 2,010 | 2,020 | 1,980 | 2,005 | 120,300 | 2,005 |
| 2009-10-22 | 2,025 | 2,035 | 1,992 | 2,015 | 103,900 | 2,015 |
| 2009-10-21 | 2,035 | 2,060 | 2,020 | 2,055 | 47,700 | 2,055 |
| 2009-10-20 | 2,045 | 2,075 | 2,025 | 2,045 | 63,200 | 2,045 |
| 2009-10-19 | 2,000 | 2,035 | 1,981 | 2,030 | 110,800 | 2,030 |
| 2009-10-16 | 2,030 | 2,045 | 2,010 | 2,035 | 101,800 | 2,035 |
| 2009-10-15 | 2,040 | 2,040 | 2,005 | 2,040 | 117,700 | 2,040 |
| 2009-10-14 | 2,015 | 2,030 | 1,993 | 2,000 | 120,400 | 2,000 |
| 2009-10-13 | 2,000 | 2,020 | 1,967 | 1,993 | 168,900 | 1,993 |
| 2009-10-09 | 2,030 | 2,030 | 1,999 | 2,005 | 138,300 | 2,005 |
| 2009-10-08 | 2,030 | 2,045 | 2,000 | 2,030 | 161,600 | 2,030 |
| 2009-10-07 | 2,080 | 2,080 | 2,010 | 2,050 | 160,000 | 2,050 |
| 2009-10-06 | 1,998 | 2,055 | 1,980 | 2,040 | 454,200 | 2,040 |
| 2009-10-05 | 2,045 | 2,100 | 2,045 | 2,085 | 152,400 | 2,085 |
| 2009-10-02 | 2,150 | 2,150 | 2,055 | 2,085 | 180,300 | 2,085 |
| 2009-10-01 | 2,090 | 2,170 | 2,075 | 2,165 | 111,500 | 2,165 |
| 2009-09-30 | 2,120 | 2,175 | 2,105 | 2,115 | 86,200 | 2,115 |
| 2009-09-29 | 2,090 | 2,115 | 2,080 | 2,100 | 74,200 | 2,100 |
| 2009-09-28 | 2,045 | 2,100 | 2,030 | 2,080 | 83,900 | 2,080 |
| 2009-09-25 | 2,060 | 2,060 | 2,005 | 2,045 | 39,300 | 2,045 |
| 2009-09-24 | 2,025 | 2,080 | 2,020 | 2,080 | 158,300 | 2,080 |
| 2009-09-18 | 2,015 | 2,040 | 1,999 | 2,040 | 106,100 | 2,040 |
| 2009-09-17 | 2,010 | 2,030 | 2,005 | 2,030 | 95,500 | 2,030 |
| 2009-09-16 | 1,985 | 2,010 | 1,976 | 1,993 | 133,700 | 1,993 |
| 2009-09-15 | 1,952 | 1,996 | 1,947 | 1,993 | 85,300 | 1,993 |
| 2009-09-14 | 1,960 | 1,970 | 1,940 | 1,949 | 94,500 | 1,949 |
| 2009-09-11 | 2,005 | 2,010 | 1,979 | 1,990 | 85,500 | 1,990 |
| 2009-09-10 | 1,972 | 2,040 | 1,969 | 2,020 | 227,400 | 2,020 |
| 2009-09-09 | 1,963 | 1,963 | 1,921 | 1,952 | 59,900 | 1,952 |
| 2009-09-08 | 1,955 | 1,969 | 1,933 | 1,962 | 62,100 | 1,962 |
| 2009-09-07 | 1,999 | 2,000 | 1,951 | 1,959 | 120,100 | 1,959 |
| 2009-09-04 | 2,015 | 2,020 | 1,985 | 1,998 | 111,400 | 1,998 |
| 2009-09-03 | 1,994 | 2,025 | 1,994 | 2,010 | 63,200 | 2,010 |
| 2009-09-02 | 2,015 | 2,025 | 1,969 | 2,015 | 108,900 | 2,015 |
| 2009-09-01 | 2,025 | 2,030 | 2,015 | 2,025 | 34,900 | 2,025 |
| 2009-08-31 | 2,005 | 2,035 | 1,981 | 2,025 | 192,400 | 2,025 |
| 2009-08-28 | 1,988 | 1,988 | 1,950 | 1,971 | 84,700 | 1,971 |
| 2009-08-27 | 1,971 | 1,983 | 1,938 | 1,959 | 79,000 | 1,959 |
| 2009-08-26 | 1,995 | 1,995 | 1,962 | 1,981 | 72,900 | 1,981 |
| 2009-08-25 | 1,969 | 1,984 | 1,945 | 1,965 | 104,400 | 1,965 |
| 2009-08-24 | 2,030 | 2,035 | 2,000 | 2,030 | 150,300 | 2,030 |
| 2009-08-21 | 1,932 | 1,959 | 1,920 | 1,947 | 60,900 | 1,947 |
| 2009-08-20 | 1,917 | 1,956 | 1,895 | 1,944 | 114,200 | 1,944 |
| 2009-08-19 | 1,901 | 1,915 | 1,883 | 1,901 | 71,900 | 1,901 |
| 2009-08-18 | 1,910 | 1,945 | 1,905 | 1,926 | 61,500 | 1,926 |
| 2009-08-17 | 1,952 | 1,956 | 1,915 | 1,921 | 153,400 | 1,921 |
| 2009-08-14 | 1,963 | 1,974 | 1,945 | 1,958 | 196,500 | 1,958 |
| 2009-08-13 | 1,961 | 1,974 | 1,930 | 1,933 | 201,500 | 1,933 |
| 2009-08-12 | 1,958 | 1,991 | 1,954 | 1,975 | 167,500 | 1,975 |
| 2009-08-11 | 1,999 | 2,035 | 1,967 | 2,015 | 133,300 | 2,015 |
| 2009-08-10 | 1,987 | 2,005 | 1,967 | 1,985 | 125,600 | 1,985 |
| 2009-08-07 | 2,015 | 2,015 | 1,955 | 1,986 | 124,600 | 1,986 |
| 2009-08-06 | 2,040 | 2,045 | 2,000 | 2,010 | 192,100 | 2,010 |
| 2009-08-05 | 2,060 | 2,065 | 2,010 | 2,020 | 149,800 | 2,020 |
| 2009-08-04 | 2,080 | 2,130 | 2,040 | 2,100 | 219,400 | 2,100 |
| 2009-08-03 | 2,105 | 2,120 | 2,020 | 2,030 | 141,200 | 2,030 |
| 2009-07-31 | 2,045 | 2,075 | 2,000 | 2,055 | 182,600 | 2,055 |
| 2009-07-30 | 1,932 | 1,968 | 1,926 | 1,959 | 125,200 | 1,959 |
| 2009-07-29 | 1,917 | 1,962 | 1,917 | 1,943 | 108,700 | 1,943 |
| 2009-07-28 | 1,934 | 1,954 | 1,911 | 1,947 | 58,900 | 1,947 |
| 2009-07-27 | 1,957 | 1,995 | 1,940 | 1,960 | 123,900 | 1,960 |
| 2009-07-24 | 1,930 | 1,968 | 1,930 | 1,957 | 169,800 | 1,957 |
| 2009-07-23 | 1,875 | 1,938 | 1,863 | 1,920 | 251,700 | 1,920 |
| 2009-07-22 | 1,850 | 1,878 | 1,840 | 1,876 | 127,300 | 1,876 |
| 2009-07-21 | 1,852 | 1,897 | 1,846 | 1,868 | 127,200 | 1,868 |
| 2009-07-17 | 1,806 | 1,840 | 1,806 | 1,832 | 108,800 | 1,832 |
| 2009-07-16 | 1,857 | 1,890 | 1,797 | 1,804 | 164,800 | 1,804 |
| 2009-07-15 | 1,820 | 1,849 | 1,784 | 1,797 | 227,300 | 1,797 |
| 2009-07-14 | 1,821 | 1,863 | 1,785 | 1,850 | 214,100 | 1,850 |
| 2009-07-13 | 1,893 | 1,893 | 1,786 | 1,804 | 259,800 | 1,804 |
| 2009-07-10 | 1,956 | 1,956 | 1,859 | 1,892 | 310,000 | 1,892 |
| 2009-07-09 | 1,974 | 2,055 | 1,955 | 1,957 | 228,900 | 1,957 |
| 2009-07-08 | 2,085 | 2,085 | 2,025 | 2,035 | 178,400 | 2,035 |
| 2009-07-07 | 2,045 | 2,085 | 2,045 | 2,045 | 200,400 | 2,045 |
| 2009-07-06 | 2,050 | 2,095 | 2,030 | 2,080 | 161,700 | 2,080 |
| 2009-07-03 | 2,030 | 2,095 | 2,005 | 2,075 | 198,300 | 2,075 |
| 2009-07-02 | 2,080 | 2,100 | 2,005 | 2,030 | 265,600 | 2,030 |
| 2009-07-01 | 2,015 | 2,100 | 2,015 | 2,045 | 271,400 | 2,045 |
| 2009-06-30 | 2,145 | 2,150 | 2,090 | 2,095 | 115,700 | 2,095 |
| 2009-06-29 | 2,100 | 2,115 | 2,080 | 2,105 | 132,500 | 2,105 |
| 2009-06-26 | 2,080 | 2,085 | 2,045 | 2,065 | 121,400 | 2,065 |
| 2009-06-25 | 2,040 | 2,045 | 1,996 | 2,010 | 166,800 | 2,010 |
| 2009-06-24 | 2,015 | 2,035 | 1,962 | 1,970 | 212,200 | 1,970 |
| 2009-06-23 | 2,000 | 2,025 | 1,992 | 2,010 | 83,900 | 2,010 |
| 2009-06-22 | 2,040 | 2,050 | 2,010 | 2,040 | 82,900 | 2,040 |
| 2009-06-19 | 2,045 | 2,060 | 1,995 | 2,015 | 151,500 | 2,015 |
| 2009-06-18 | 2,020 | 2,100 | 2,010 | 2,020 | 237,700 | 2,020 |
| 2009-06-17 | 2,000 | 2,005 | 1,975 | 1,983 | 230,600 | 1,983 |
| 2009-06-16 | 2,050 | 2,090 | 2,025 | 2,055 | 366,600 | 2,055 |
| 2009-06-15 | 2,015 | 2,070 | 1,999 | 2,025 | 232,000 | 2,025 |
| 2009-06-12 | 1,904 | 1,998 | 1,901 | 1,953 | 264,500 | 1,953 |
| 2009-06-11 | 1,905 | 1,922 | 1,881 | 1,885 | 138,100 | 1,885 |
| 2009-06-10 | 1,880 | 1,895 | 1,865 | 1,875 | 164,000 | 1,875 |
| 2009-06-09 | 1,895 | 1,895 | 1,867 | 1,883 | 154,600 | 1,883 |
| 2009-06-08 | 1,907 | 1,938 | 1,897 | 1,900 | 226,000 | 1,900 |
| 2009-06-05 | 1,867 | 1,939 | 1,867 | 1,907 | 362,900 | 1,907 |
| 2009-06-04 | 1,871 | 1,919 | 1,842 | 1,890 | 293,900 | 1,890 |
| 2009-06-03 | 1,823 | 1,850 | 1,801 | 1,841 | 308,400 | 1,841 |
| 2009-06-02 | 1,769 | 1,784 | 1,740 | 1,763 | 194,900 | 1,763 |
| 2009-06-01 | 1,712 | 1,736 | 1,692 | 1,709 | 204,500 | 1,709 |
| 2009-05-29 | 1,733 | 1,990 | 1,705 | 1,771 | 803,800 | 1,771 |
| 2009-05-28 | 1,695 | 1,754 | 1,683 | 1,703 | 315,500 | 1,703 |
| 2009-05-27 | 1,698 | 1,755 | 1,695 | 1,714 | 233,100 | 1,714 |
| 2009-05-26 | 1,700 | 1,701 | 1,673 | 1,697 | 306,100 | 1,697 |
| 2009-05-25 | 1,715 | 1,715 | 1,665 | 1,696 | 180,000 | 1,696 |
| 2009-05-22 | 1,700 | 1,715 | 1,666 | 1,698 | 274,500 | 1,698 |
| 2009-05-21 | 1,720 | 1,720 | 1,683 | 1,704 | 206,900 | 1,704 |
| 2009-05-20 | 1,757 | 1,760 | 1,702 | 1,746 | 200,600 | 1,746 |
| 2009-05-19 | 1,748 | 1,764 | 1,695 | 1,727 | 206,900 | 1,727 |
| 2009-05-18 | 1,798 | 1,799 | 1,725 | 1,730 | 280,900 | 1,730 |
| 2009-05-15 | 1,741 | 1,780 | 1,735 | 1,772 | 247,500 | 1,772 |
| 2009-05-14 | 1,717 | 1,738 | 1,691 | 1,732 | 277,200 | 1,732 |
| 2009-05-13 | 1,647 | 1,727 | 1,644 | 1,717 | 219,000 | 1,717 |
| 2009-05-12 | 1,628 | 1,649 | 1,615 | 1,635 | 134,100 | 1,635 |
| 2009-05-11 | 1,594 | 1,635 | 1,580 | 1,630 | 241,800 | 1,630 |
| 2009-05-08 | 1,490 | 1,564 | 1,486 | 1,564 | 223,400 | 1,564 |
| 2009-05-07 | 1,491 | 1,518 | 1,473 | 1,511 | 128,600 | 1,511 |
| 2009-05-01 | 1,510 | 1,519 | 1,471 | 1,486 | 86,200 | 1,486 |
| 2009-04-30 | 1,537 | 1,538 | 1,495 | 1,505 | 127,400 | 1,505 |
| 2009-04-28 | 1,555 | 1,560 | 1,518 | 1,522 | 115,400 | 1,522 |
| 2009-04-27 | 1,549 | 1,569 | 1,501 | 1,525 | 304,800 | 1,525 |
| 2009-04-24 | 1,495 | 1,526 | 1,490 | 1,511 | 309,400 | 1,511 |
| 2009-04-23 | 1,423 | 1,494 | 1,421 | 1,490 | 222,700 | 1,490 |
| 2009-04-22 | 1,415 | 1,425 | 1,395 | 1,409 | 77,000 | 1,409 |
| 2009-04-21 | 1,390 | 1,430 | 1,365 | 1,428 | 148,400 | 1,428 |
| 2009-04-20 | 1,424 | 1,435 | 1,393 | 1,404 | 189,500 | 1,404 |
| 2009-04-17 | 1,460 | 1,478 | 1,437 | 1,443 | 136,700 | 1,443 |
| 2009-04-16 | 1,470 | 1,482 | 1,445 | 1,462 | 96,700 | 1,462 |
| 2009-04-15 | 1,435 | 1,467 | 1,411 | 1,457 | 105,200 | 1,457 |
| 2009-04-14 | 1,424 | 1,438 | 1,392 | 1,415 | 120,200 | 1,415 |
| 2009-04-13 | 1,418 | 1,445 | 1,410 | 1,444 | 79,600 | 1,444 |
| 2009-04-10 | 1,448 | 1,450 | 1,407 | 1,418 | 115,300 | 1,418 |
| 2009-04-09 | 1,470 | 1,470 | 1,430 | 1,438 | 138,700 | 1,438 |
| 2009-04-08 | 1,439 | 1,461 | 1,425 | 1,450 | 168,600 | 1,450 |
| 2009-04-07 | 1,462 | 1,470 | 1,444 | 1,459 | 180,500 | 1,459 |
| 2009-04-06 | 1,477 | 1,477 | 1,420 | 1,442 | 167,300 | 1,442 |
| 2009-04-03 | 1,445 | 1,456 | 1,422 | 1,442 | 367,800 | 1,442 |
| 2009-04-02 | 1,448 | 1,448 | 1,402 | 1,411 | 300,100 | 1,411 |
| 2009-04-01 | 1,475 | 1,481 | 1,420 | 1,448 | 216,400 | 1,448 |
| 2009-03-31 | 1,470 | 1,486 | 1,415 | 1,435 | 301,000 | 1,435 |
| 2009-03-30 | 1,510 | 1,518 | 1,444 | 1,450 | 209,200 | 1,450 |
| 2009-03-27 | 1,549 | 1,596 | 1,534 | 1,557 | 269,300 | 1,557 |
| 2009-03-26 | 1,584 | 1,594 | 1,538 | 1,579 | 148,800 | 1,579 |
| 2009-03-25 | 1,560 | 1,589 | 1,533 | 1,589 | 228,900 | 1,589 |
| 2009-03-24 | 1,524 | 1,594 | 1,512 | 1,576 | 226,400 | 1,576 |
| 2009-03-23 | 1,480 | 1,528 | 1,426 | 1,528 | 212,100 | 1,528 |
| 2009-03-19 | 1,498 | 1,502 | 1,454 | 1,460 | 260,300 | 1,460 |
| 2009-03-18 | 1,520 | 1,526 | 1,485 | 1,498 | 200,700 | 1,498 |
| 2009-03-17 | 1,507 | 1,535 | 1,489 | 1,519 | 263,000 | 1,519 |
| 2009-03-16 | 1,445 | 1,499 | 1,445 | 1,487 | 241,100 | 1,487 |
| 2009-03-13 | 1,463 | 1,476 | 1,442 | 1,445 | 278,600 | 1,445 |
| 2009-03-12 | 1,473 | 1,491 | 1,432 | 1,443 | 389,800 | 1,443 |
| 2009-03-11 | 1,472 | 1,501 | 1,455 | 1,473 | 324,300 | 1,473 |
| 2009-03-10 | 1,485 | 1,508 | 1,466 | 1,467 | 336,900 | 1,467 |
| 2009-03-09 | 1,595 | 1,604 | 1,434 | 1,477 | 811,900 | 1,477 |
| 2009-03-06 | 1,587 | 1,632 | 1,557 | 1,565 | 320,500 | 1,565 |
| 2009-03-05 | 1,590 | 1,604 | 1,550 | 1,557 | 471,000 | 1,557 |
| 2009-03-04 | 1,566 | 1,617 | 1,524 | 1,600 | 451,200 | 1,600 |
| 2009-03-03 | 1,501 | 1,592 | 1,501 | 1,576 | 745,400 | 1,576 |
| 2009-03-02 | 1,442 | 1,465 | 1,408 | 1,445 | 155,500 | 1,445 |
| 2009-02-27 | 1,489 | 1,492 | 1,434 | 1,481 | 159,300 | 1,481 |
| 2009-02-26 | 1,470 | 1,499 | 1,408 | 1,469 | 289,700 | 1,469 |
| 2009-02-25 | 1,479 | 1,530 | 1,468 | 1,470 | 584,800 | 1,470 |
| 2009-02-24 | 1,376 | 1,399 | 1,294 | 1,399 | 343,600 | 1,399 |
| 2009-02-23 | 1,403 | 1,419 | 1,378 | 1,399 | 188,100 | 1,399 |
| 2009-02-20 | 1,496 | 1,522 | 1,456 | 1,463 | 138,800 | 1,463 |
| 2009-02-19 | 1,540 | 1,541 | 1,471 | 1,472 | 204,700 | 1,472 |
| 2009-02-18 | 1,499 | 1,532 | 1,490 | 1,518 | 113,700 | 1,518 |
| 2009-02-17 | 1,527 | 1,538 | 1,500 | 1,505 | 114,700 | 1,505 |
| 2009-02-16 | 1,517 | 1,518 | 1,456 | 1,509 | 223,400 | 1,509 |
| 2009-02-13 | 1,421 | 1,501 | 1,421 | 1,497 | 192,700 | 1,497 |
| 2009-02-12 | 1,429 | 1,465 | 1,390 | 1,436 | 170,800 | 1,436 |
| 2009-02-10 | 1,416 | 1,448 | 1,416 | 1,429 | 162,900 | 1,429 |
| 2009-02-09 | 1,538 | 1,553 | 1,412 | 1,413 | 351,500 | 1,413 |
| 2009-02-06 | 1,514 | 1,578 | 1,510 | 1,538 | 92,300 | 1,538 |
| 2009-02-05 | 1,590 | 1,590 | 1,530 | 1,530 | 131,000 | 1,530 |
| 2009-02-04 | 1,580 | 1,601 | 1,530 | 1,589 | 177,200 | 1,589 |
| 2009-02-03 | 1,628 | 1,654 | 1,596 | 1,604 | 129,800 | 1,604 |
| 2009-02-02 | 1,625 | 1,630 | 1,585 | 1,618 | 194,900 | 1,618 |
| 2009-01-30 | 1,650 | 1,669 | 1,609 | 1,655 | 185,100 | 1,655 |
| 2009-01-29 | 1,711 | 1,711 | 1,637 | 1,659 | 226,000 | 1,659 |
| 2009-01-28 | 1,755 | 1,763 | 1,711 | 1,720 | 187,900 | 1,720 |
| 2009-01-27 | 1,721 | 1,748 | 1,717 | 1,741 | 98,500 | 1,741 |
| 2009-01-26 | 1,735 | 1,774 | 1,711 | 1,721 | 276,100 | 1,721 |
| 2009-01-23 | 1,711 | 1,727 | 1,661 | 1,677 | 263,200 | 1,677 |
| 2009-01-22 | 1,677 | 1,743 | 1,655 | 1,741 | 439,700 | 1,741 |
| 2009-01-21 | 1,580 | 1,672 | 1,580 | 1,643 | 175,200 | 1,643 |
| 2009-01-20 | 1,593 | 1,625 | 1,578 | 1,606 | 172,500 | 1,606 |
| 2009-01-19 | 1,676 | 1,676 | 1,571 | 1,588 | 190,100 | 1,588 |
| 2009-01-16 | 1,600 | 1,649 | 1,585 | 1,646 | 143,200 | 1,646 |
| 2009-01-15 | 1,630 | 1,680 | 1,615 | 1,638 | 211,000 | 1,638 |
| 2009-01-14 | 1,643 | 1,644 | 1,595 | 1,631 | 242,300 | 1,631 |
| 2009-01-13 | 1,580 | 1,622 | 1,543 | 1,613 | 269,600 | 1,613 |
| 2009-01-09 | 1,580 | 1,637 | 1,572 | 1,618 | 227,300 | 1,618 |
| 2009-01-08 | 1,605 | 1,634 | 1,587 | 1,600 | 243,100 | 1,600 |
| 2009-01-07 | 1,685 | 1,692 | 1,605 | 1,636 | 277,800 | 1,636 |
| 2009-01-06 | 1,751 | 1,759 | 1,676 | 1,695 | 225,600 | 1,695 |
| 2009-01-05 | 1,751 | 1,778 | 1,740 | 1,750 | 38,600 | 1,750 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
