8905 イオンモール(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 | 1,819 | 1,830 | 1,790 | 1,794 | 209,400 | 1,630.91 |
| 2009-12-29 | 1,822 | 1,834 | 1,801 | 1,817 | 198,500 | 1,651.82 |
| 2009-12-28 | 1,815 | 1,826 | 1,796 | 1,805 | 192,000 | 1,640.91 |
| 2009-12-25 | 1,796 | 1,804 | 1,780 | 1,796 | 163,400 | 1,632.73 |
| 2009-12-24 | 1,810 | 1,816 | 1,786 | 1,791 | 318,200 | 1,628.18 |
| 2009-12-22 | 1,795 | 1,838 | 1,773 | 1,826 | 369,400 | 1,660 |
| 2009-12-21 | 1,799 | 1,807 | 1,761 | 1,768 | 241,800 | 1,607.27 |
| 2009-12-18 | 1,760 | 1,824 | 1,728 | 1,793 | 486,000 | 1,630 |
| 2009-12-17 | 1,789 | 1,815 | 1,761 | 1,799 | 430,500 | 1,635.45 |
| 2009-12-16 | 1,751 | 1,830 | 1,745 | 1,761 | 667,300 | 1,600.91 |
| 2009-12-15 | 1,717 | 1,778 | 1,690 | 1,771 | 642,900 | 1,610 |
| 2009-12-14 | 1,646 | 1,695 | 1,639 | 1,658 | 762,300 | 1,507.27 |
| 2009-12-11 | 1,670 | 1,706 | 1,635 | 1,688 | 599,400 | 1,534.55 |
| 2009-12-10 | 1,667 | 1,721 | 1,653 | 1,669 | 428,500 | 1,517.27 |
| 2009-12-09 | 1,702 | 1,704 | 1,666 | 1,692 | 276,500 | 1,538.18 |
| 2009-12-08 | 1,746 | 1,771 | 1,715 | 1,726 | 435,300 | 1,569.09 |
| 2009-12-07 | 1,690 | 1,755 | 1,680 | 1,746 | 508,300 | 1,587.27 |
| 2009-12-04 | 1,656 | 1,677 | 1,648 | 1,673 | 495,000 | 1,520.91 |
| 2009-12-03 | 1,650 | 1,698 | 1,636 | 1,690 | 605,500 | 1,536.36 |
| 2009-12-02 | 1,602 | 1,662 | 1,568 | 1,605 | 477,200 | 1,459.09 |
| 2009-12-01 | 1,555 | 1,640 | 1,535 | 1,632 | 715,500 | 1,483.64 |
| 2009-11-30 | 1,620 | 1,630 | 1,551 | 1,585 | 1,189,400 | 1,440.91 |
| 2009-11-27 | 1,509 | 1,525 | 1,484 | 1,500 | 416,700 | 1,363.64 |
| 2009-11-26 | 1,450 | 1,555 | 1,450 | 1,539 | 995,900 | 1,399.09 |
| 2009-11-25 | 1,481 | 1,507 | 1,451 | 1,464 | 781,600 | 1,330.91 |
| 2009-11-24 | 1,427 | 1,489 | 1,422 | 1,481 | 1,705,700 | 1,346.36 |
| 2009-11-20 | 1,513 | 1,518 | 1,386 | 1,407 | 2,439,900 | 1,279.09 |
| 2009-11-19 | 1,650 | 1,650 | 1,508 | 1,517 | 976,100 | 1,379.09 |
| 2009-11-18 | 1,647 | 1,667 | 1,554 | 1,574 | 531,100 | 1,430.91 |
| 2009-11-17 | 1,660 | 1,683 | 1,635 | 1,647 | 305,800 | 1,497.27 |
| 2009-11-16 | 1,657 | 1,710 | 1,638 | 1,664 | 395,500 | 1,512.73 |
| 2009-11-13 | 1,701 | 1,705 | 1,637 | 1,656 | 819,900 | 1,505.45 |
| 2009-11-12 | 1,746 | 1,765 | 1,706 | 1,714 | 245,500 | 1,558.18 |
| 2009-11-11 | 1,771 | 1,795 | 1,725 | 1,741 | 308,900 | 1,582.73 |
| 2009-11-10 | 1,768 | 1,799 | 1,732 | 1,770 | 372,900 | 1,609.09 |
| 2009-11-09 | 1,754 | 1,755 | 1,690 | 1,738 | 846,600 | 1,580 |
| 2009-11-06 | 1,832 | 1,832 | 1,752 | 1,758 | 453,600 | 1,598.18 |
| 2009-11-05 | 1,849 | 1,866 | 1,786 | 1,831 | 539,100 | 1,664.55 |
| 2009-11-04 | 1,831 | 1,879 | 1,829 | 1,866 | 972,100 | 1,696.36 |
| 2009-11-02 | 1,941 | 1,941 | 1,876 | 1,891 | 536,600 | 1,719.09 |
| 2009-10-30 | 1,950 | 1,950 | 1,892 | 1,940 | 576,900 | 1,763.64 |
| 2009-10-29 | 1,804 | 1,887 | 1,766 | 1,879 | 1,062,500 | 1,708.18 |
| 2009-10-28 | 1,935 | 1,935 | 1,865 | 1,879 | 258,700 | 1,708.18 |
| 2009-10-27 | 2,040 | 2,040 | 1,905 | 1,935 | 552,600 | 1,759.09 |
| 2009-10-26 | 2,030 | 2,060 | 2,015 | 2,035 | 218,500 | 1,850 |
| 2009-10-23 | 2,000 | 2,035 | 1,974 | 2,010 | 263,700 | 1,827.27 |
| 2009-10-22 | 2,000 | 2,000 | 1,951 | 1,994 | 230,700 | 1,812.73 |
| 2009-10-21 | 2,015 | 2,020 | 1,963 | 1,996 | 254,400 | 1,814.55 |
| 2009-10-20 | 1,995 | 2,035 | 1,988 | 2,020 | 203,600 | 1,836.36 |
| 2009-10-19 | 1,913 | 1,988 | 1,908 | 1,984 | 254,900 | 1,803.64 |
| 2009-10-16 | 1,957 | 1,957 | 1,899 | 1,912 | 372,500 | 1,738.18 |
| 2009-10-15 | 1,960 | 1,979 | 1,915 | 1,927 | 256,400 | 1,751.82 |
| 2009-10-14 | 1,900 | 1,945 | 1,870 | 1,932 | 561,000 | 1,756.36 |
| 2009-10-13 | 1,943 | 1,947 | 1,910 | 1,915 | 306,400 | 1,740.91 |
| 2009-10-09 | 1,905 | 1,938 | 1,883 | 1,929 | 487,600 | 1,753.64 |
| 2009-10-08 | 2,000 | 2,075 | 1,885 | 1,917 | 1,022,500 | 1,742.73 |
| 2009-10-07 | 1,797 | 1,860 | 1,762 | 1,856 | 461,400 | 1,687.27 |
| 2009-10-06 | 1,784 | 1,806 | 1,753 | 1,796 | 591,500 | 1,632.73 |
| 2009-10-05 | 1,752 | 1,794 | 1,736 | 1,754 | 435,600 | 1,594.55 |
| 2009-10-02 | 1,731 | 1,778 | 1,709 | 1,752 | 455,500 | 1,592.73 |
| 2009-10-01 | 1,809 | 1,829 | 1,765 | 1,820 | 681,600 | 1,654.55 |
| 2009-09-30 | 1,882 | 1,893 | 1,805 | 1,869 | 544,200 | 1,699.09 |
| 2009-09-29 | 1,940 | 1,954 | 1,902 | 1,942 | 366,100 | 1,765.45 |
| 2009-09-28 | 1,960 | 1,960 | 1,856 | 1,924 | 762,100 | 1,749.09 |
| 2009-09-25 | 2,070 | 2,085 | 2,010 | 2,030 | 369,000 | 1,845.45 |
| 2009-09-24 | 2,160 | 2,160 | 2,050 | 2,120 | 747,900 | 1,927.27 |
| 2009-09-18 | 2,030 | 2,100 | 2,015 | 2,055 | 672,400 | 1,868.18 |
| 2009-09-17 | 2,115 | 2,115 | 1,973 | 2,010 | 518,100 | 1,827.27 |
| 2009-09-16 | 2,105 | 2,145 | 2,060 | 2,065 | 193,100 | 1,877.27 |
| 2009-09-15 | 2,100 | 2,155 | 2,085 | 2,100 | 230,700 | 1,909.09 |
| 2009-09-14 | 2,115 | 2,115 | 2,045 | 2,095 | 243,800 | 1,904.55 |
| 2009-09-11 | 2,125 | 2,190 | 2,100 | 2,110 | 456,400 | 1,918.18 |
| 2009-09-10 | 2,210 | 2,210 | 2,110 | 2,120 | 455,900 | 1,927.27 |
| 2009-09-09 | 2,225 | 2,225 | 2,160 | 2,175 | 211,000 | 1,977.27 |
| 2009-09-08 | 2,145 | 2,175 | 2,140 | 2,155 | 155,100 | 1,959.09 |
| 2009-09-07 | 2,150 | 2,150 | 2,130 | 2,145 | 96,200 | 1,950 |
| 2009-09-04 | 2,165 | 2,165 | 2,100 | 2,110 | 289,600 | 1,918.18 |
| 2009-09-03 | 2,110 | 2,140 | 2,075 | 2,125 | 186,600 | 1,931.82 |
| 2009-09-02 | 2,100 | 2,140 | 2,080 | 2,120 | 394,800 | 1,927.27 |
| 2009-09-01 | 2,175 | 2,210 | 2,170 | 2,190 | 272,500 | 1,990.91 |
| 2009-08-31 | 2,270 | 2,290 | 2,190 | 2,195 | 342,200 | 1,995.45 |
| 2009-08-28 | 2,260 | 2,275 | 2,190 | 2,215 | 580,900 | 2,013.64 |
| 2009-08-27 | 2,200 | 2,265 | 2,130 | 2,220 | 770,000 | 2,018.18 |
| 2009-08-26 | 2,280 | 2,345 | 2,280 | 2,315 | 489,100 | 2,104.55 |
| 2009-08-25 | 2,345 | 2,350 | 2,285 | 2,290 | 514,700 | 2,081.82 |
| 2009-08-24 | 2,455 | 2,540 | 2,350 | 2,365 | 766,000 | 2,150 |
| 2009-08-21 | 2,305 | 2,460 | 2,285 | 2,425 | 723,400 | 2,204.55 |
| 2009-08-20 | 2,225 | 2,325 | 2,205 | 2,305 | 395,700 | 2,095.45 |
| 2009-08-19 | 2,200 | 2,255 | 2,185 | 2,220 | 316,400 | 2,018.18 |
| 2009-08-18 | 2,165 | 2,255 | 2,165 | 2,195 | 458,600 | 1,995.45 |
| 2009-08-17 | 2,215 | 2,230 | 2,145 | 2,165 | 422,400 | 1,968.18 |
| 2009-08-14 | 2,160 | 2,270 | 2,160 | 2,265 | 428,500 | 2,059.09 |
| 2009-08-13 | 2,170 | 2,195 | 2,160 | 2,160 | 314,600 | 1,963.64 |
| 2009-08-12 | 2,165 | 2,190 | 2,120 | 2,130 | 364,800 | 1,936.36 |
| 2009-08-11 | 2,075 | 2,135 | 2,075 | 2,125 | 198,200 | 1,931.82 |
| 2009-08-10 | 2,075 | 2,105 | 2,050 | 2,080 | 423,400 | 1,890.91 |
| 2009-08-07 | 2,100 | 2,100 | 1,999 | 2,040 | 591,900 | 1,854.55 |
| 2009-08-06 | 2,200 | 2,200 | 2,085 | 2,095 | 339,600 | 1,904.55 |
| 2009-08-05 | 2,040 | 2,240 | 2,035 | 2,125 | 614,300 | 1,931.82 |
| 2009-08-04 | 2,060 | 2,095 | 2,045 | 2,075 | 237,200 | 1,886.36 |
| 2009-08-03 | 2,015 | 2,090 | 2,010 | 2,050 | 261,500 | 1,863.64 |
| 2009-07-31 | 1,999 | 2,035 | 1,980 | 2,000 | 399,900 | 1,818.18 |
| 2009-07-30 | 1,993 | 1,993 | 1,948 | 1,969 | 259,800 | 1,790 |
| 2009-07-29 | 1,957 | 2,010 | 1,957 | 1,971 | 312,600 | 1,791.82 |
| 2009-07-28 | 2,015 | 2,015 | 1,952 | 1,986 | 334,000 | 1,805.45 |
| 2009-07-27 | 2,010 | 2,055 | 1,975 | 1,993 | 501,300 | 1,811.82 |
| 2009-07-24 | 1,992 | 2,000 | 1,957 | 1,986 | 259,300 | 1,805.45 |
| 2009-07-23 | 1,987 | 2,000 | 1,949 | 1,955 | 217,600 | 1,777.27 |
| 2009-07-22 | 2,000 | 2,020 | 1,958 | 1,988 | 301,600 | 1,807.27 |
| 2009-07-21 | 2,000 | 2,010 | 1,937 | 1,966 | 394,900 | 1,787.27 |
| 2009-07-17 | 1,862 | 1,919 | 1,861 | 1,905 | 452,500 | 1,731.82 |
| 2009-07-16 | 1,880 | 1,897 | 1,838 | 1,849 | 437,200 | 1,680.91 |
| 2009-07-15 | 1,842 | 1,845 | 1,788 | 1,806 | 351,700 | 1,641.82 |
| 2009-07-14 | 1,771 | 1,837 | 1,770 | 1,812 | 311,600 | 1,647.27 |
| 2009-07-13 | 1,831 | 1,848 | 1,730 | 1,741 | 472,900 | 1,582.73 |
| 2009-07-10 | 1,800 | 1,832 | 1,788 | 1,801 | 298,300 | 1,637.27 |
| 2009-07-09 | 1,800 | 1,862 | 1,780 | 1,805 | 366,100 | 1,640.91 |
| 2009-07-08 | 1,821 | 1,845 | 1,807 | 1,840 | 596,500 | 1,672.73 |
| 2009-07-07 | 1,945 | 1,983 | 1,858 | 1,867 | 402,200 | 1,697.27 |
| 2009-07-06 | 1,908 | 1,965 | 1,891 | 1,902 | 407,500 | 1,729.09 |
| 2009-07-03 | 1,868 | 1,889 | 1,840 | 1,887 | 556,600 | 1,715.45 |
| 2009-07-02 | 1,890 | 1,896 | 1,842 | 1,855 | 668,600 | 1,686.36 |
| 2009-07-01 | 1,850 | 1,888 | 1,821 | 1,860 | 600,800 | 1,690.91 |
| 2009-06-30 | 1,821 | 1,848 | 1,811 | 1,838 | 1,152,100 | 1,670.91 |
| 2009-06-29 | 1,880 | 1,910 | 1,801 | 1,813 | 1,103,900 | 1,648.18 |
| 2009-06-26 | 1,927 | 1,944 | 1,882 | 1,927 | 555,700 | 1,751.82 |
| 2009-06-25 | 1,841 | 1,914 | 1,800 | 1,881 | 585,400 | 1,710 |
| 2009-06-24 | 1,832 | 1,832 | 1,761 | 1,811 | 404,800 | 1,646.36 |
| 2009-06-23 | 1,838 | 1,864 | 1,819 | 1,831 | 358,200 | 1,664.55 |
| 2009-06-22 | 1,900 | 1,930 | 1,862 | 1,898 | 559,800 | 1,725.45 |
| 2009-06-19 | 1,880 | 1,943 | 1,880 | 1,886 | 501,500 | 1,714.55 |
| 2009-06-18 | 1,832 | 1,873 | 1,813 | 1,860 | 464,700 | 1,690.91 |
| 2009-06-17 | 1,860 | 1,935 | 1,831 | 1,900 | 662,900 | 1,727.27 |
| 2009-06-16 | 1,925 | 1,926 | 1,808 | 1,859 | 940,000 | 1,690 |
| 2009-06-15 | 1,920 | 2,035 | 1,909 | 1,964 | 855,500 | 1,785.45 |
| 2009-06-12 | 1,996 | 1,996 | 1,847 | 1,890 | 849,300 | 1,718.18 |
| 2009-06-11 | 1,861 | 1,869 | 1,781 | 1,802 | 639,000 | 1,638.18 |
| 2009-06-10 | 1,705 | 1,773 | 1,686 | 1,771 | 522,800 | 1,610 |
| 2009-06-09 | 1,668 | 1,696 | 1,660 | 1,675 | 345,200 | 1,522.73 |
| 2009-06-08 | 1,739 | 1,739 | 1,659 | 1,662 | 675,700 | 1,510.91 |
| 2009-06-05 | 1,748 | 1,748 | 1,690 | 1,709 | 363,400 | 1,553.64 |
| 2009-06-04 | 1,696 | 1,718 | 1,666 | 1,701 | 473,800 | 1,546.36 |
| 2009-06-03 | 1,676 | 1,700 | 1,652 | 1,666 | 258,800 | 1,514.55 |
| 2009-06-02 | 1,750 | 1,750 | 1,667 | 1,682 | 475,100 | 1,529.09 |
| 2009-06-01 | 1,669 | 1,729 | 1,620 | 1,698 | 699,200 | 1,543.64 |
| 2009-05-29 | 1,632 | 1,633 | 1,560 | 1,609 | 1,285,300 | 1,462.73 |
| 2009-05-28 | 1,613 | 1,636 | 1,582 | 1,634 | 654,900 | 1,485.45 |
| 2009-05-27 | 1,640 | 1,759 | 1,620 | 1,633 | 1,045,900 | 1,484.55 |
| 2009-05-26 | 1,477 | 1,580 | 1,452 | 1,569 | 797,500 | 1,426.36 |
| 2009-05-25 | 1,415 | 1,462 | 1,414 | 1,457 | 382,300 | 1,324.55 |
| 2009-05-22 | 1,383 | 1,420 | 1,363 | 1,417 | 599,200 | 1,288.18 |
| 2009-05-21 | 1,454 | 1,455 | 1,403 | 1,410 | 690,000 | 1,281.82 |
| 2009-05-20 | 1,448 | 1,465 | 1,437 | 1,455 | 701,100 | 1,322.73 |
| 2009-05-19 | 1,468 | 1,483 | 1,437 | 1,455 | 515,500 | 1,322.73 |
| 2009-05-18 | 1,496 | 1,496 | 1,420 | 1,428 | 399,400 | 1,298.18 |
| 2009-05-15 | 1,420 | 1,508 | 1,419 | 1,496 | 660,300 | 1,360 |
| 2009-05-14 | 1,460 | 1,460 | 1,398 | 1,434 | 700,600 | 1,303.64 |
| 2009-05-13 | 1,500 | 1,500 | 1,393 | 1,459 | 1,044,000 | 1,326.36 |
| 2009-05-12 | 1,530 | 1,587 | 1,506 | 1,510 | 942,000 | 1,372.73 |
| 2009-05-11 | 1,477 | 1,525 | 1,462 | 1,497 | 666,700 | 1,360.91 |
| 2009-05-08 | 1,395 | 1,440 | 1,360 | 1,437 | 716,000 | 1,306.36 |
| 2009-05-07 | 1,310 | 1,395 | 1,291 | 1,395 | 1,275,400 | 1,268.18 |
| 2009-05-01 | 1,276 | 1,289 | 1,224 | 1,230 | 738,400 | 1,118.18 |
| 2009-04-30 | 1,280 | 1,309 | 1,274 | 1,289 | 513,500 | 1,171.82 |
| 2009-04-28 | 1,314 | 1,327 | 1,226 | 1,234 | 460,000 | 1,121.82 |
| 2009-04-27 | 1,380 | 1,388 | 1,305 | 1,330 | 314,000 | 1,209.09 |
| 2009-04-24 | 1,349 | 1,349 | 1,306 | 1,318 | 299,500 | 1,198.18 |
| 2009-04-23 | 1,301 | 1,342 | 1,273 | 1,333 | 296,900 | 1,211.82 |
| 2009-04-22 | 1,342 | 1,352 | 1,285 | 1,311 | 260,200 | 1,191.82 |
| 2009-04-21 | 1,364 | 1,368 | 1,313 | 1,339 | 348,300 | 1,217.27 |
| 2009-04-20 | 1,378 | 1,405 | 1,338 | 1,405 | 342,900 | 1,277.27 |
| 2009-04-17 | 1,360 | 1,383 | 1,322 | 1,358 | 476,300 | 1,234.55 |
| 2009-04-16 | 1,408 | 1,435 | 1,353 | 1,363 | 419,000 | 1,239.09 |
| 2009-04-15 | 1,420 | 1,435 | 1,364 | 1,391 | 349,800 | 1,264.55 |
| 2009-04-14 | 1,471 | 1,471 | 1,407 | 1,430 | 419,800 | 1,300 |
| 2009-04-13 | 1,423 | 1,475 | 1,399 | 1,471 | 352,600 | 1,337.27 |
| 2009-04-10 | 1,411 | 1,432 | 1,389 | 1,421 | 740,700 | 1,291.82 |
| 2009-04-09 | 1,332 | 1,410 | 1,332 | 1,410 | 539,000 | 1,281.82 |
| 2009-04-08 | 1,376 | 1,376 | 1,314 | 1,352 | 600,800 | 1,229.09 |
| 2009-04-07 | 1,432 | 1,440 | 1,370 | 1,396 | 695,100 | 1,269.09 |
| 2009-04-06 | 1,470 | 1,500 | 1,419 | 1,432 | 460,100 | 1,301.82 |
| 2009-04-03 | 1,500 | 1,509 | 1,441 | 1,479 | 790,500 | 1,344.55 |
| 2009-04-02 | 1,433 | 1,448 | 1,415 | 1,443 | 667,700 | 1,311.82 |
| 2009-04-01 | 1,310 | 1,379 | 1,295 | 1,373 | 804,500 | 1,248.18 |
| 2009-03-31 | 1,344 | 1,350 | 1,238 | 1,255 | 955,400 | 1,140.91 |
| 2009-03-30 | 1,450 | 1,477 | 1,359 | 1,364 | 408,800 | 1,240 |
| 2009-03-27 | 1,486 | 1,550 | 1,455 | 1,456 | 566,200 | 1,323.64 |
| 2009-03-26 | 1,390 | 1,443 | 1,381 | 1,417 | 395,000 | 1,288.18 |
| 2009-03-25 | 1,371 | 1,399 | 1,353 | 1,370 | 527,000 | 1,245.45 |
| 2009-03-24 | 1,362 | 1,383 | 1,313 | 1,371 | 683,000 | 1,246.36 |
| 2009-03-23 | 1,310 | 1,320 | 1,259 | 1,282 | 744,500 | 1,165.45 |
| 2009-03-19 | 1,261 | 1,268 | 1,214 | 1,248 | 777,300 | 1,134.55 |
| 2009-03-18 | 1,243 | 1,255 | 1,179 | 1,201 | 767,800 | 1,091.82 |
| 2009-03-17 | 1,072 | 1,124 | 1,072 | 1,123 | 513,000 | 1,020.91 |
| 2009-03-16 | 1,052 | 1,129 | 1,052 | 1,092 | 491,400 | 992.73 |
| 2009-03-13 | 1,047 | 1,055 | 1,033 | 1,050 | 516,200 | 954.55 |
| 2009-03-12 | 1,012 | 1,040 | 986 | 1,004 | 498,800 | 912.73 |
| 2009-03-11 | 1,049 | 1,049 | 1,013 | 1,027 | 401,000 | 933.64 |
| 2009-03-10 | 980 | 1,019 | 976 | 989 | 547,300 | 899.09 |
| 2009-03-09 | 994 | 1,013 | 980 | 1,000 | 778,800 | 909.09 |
| 2009-03-06 | 1,033 | 1,046 | 974 | 994 | 1,119,500 | 903.64 |
| 2009-03-05 | 1,188 | 1,188 | 1,089 | 1,093 | 457,100 | 993.64 |
| 2009-03-04 | 1,011 | 1,078 | 1,011 | 1,068 | 604,400 | 970.91 |
| 2009-03-03 | 1,024 | 1,072 | 1,009 | 1,041 | 383,300 | 946.36 |
| 2009-03-02 | 1,053 | 1,096 | 1,024 | 1,043 | 802,200 | 948.18 |
| 2009-02-27 | 1,032 | 1,052 | 1,005 | 1,052 | 798,000 | 956.36 |
| 2009-02-26 | 1,064 | 1,142 | 1,049 | 1,062 | 893,600 | 965.46 |
| 2009-02-25 | 1,063 | 1,111 | 1,026 | 1,090 | 906,700 | 990.91 |
| 2009-02-24 | 1,050 | 1,058 | 1,003 | 1,023 | 728,600 | 930 |
| 2009-02-23 | 1,157 | 1,162 | 1,043 | 1,075 | 820,900 | 977.27 |
| 2009-02-20 | 1,200 | 1,215 | 1,181 | 1,195 | 612,100 | 1,086.36 |
| 2009-02-19 | 1,200 | 1,225 | 1,192 | 1,197 | 637,600 | 1,088.18 |
| 2009-02-18 | 1,217 | 1,238 | 1,190 | 1,212 | 659,800 | 1,101.82 |
| 2009-02-17 | 1,281 | 1,283 | 1,249 | 1,256 | 437,600 | 1,141.82 |
| 2009-02-16 | 1,319 | 1,329 | 1,280 | 1,291 | 283,500 | 1,173.64 |
| 2009-02-13 | 1,294 | 1,329 | 1,280 | 1,299 | 523,300 | 1,180.91 |
| 2009-02-12 | 1,346 | 1,346 | 1,293 | 1,295 | 479,900 | 1,177.27 |
| 2009-02-10 | 1,400 | 1,404 | 1,349 | 1,370 | 648,300 | 1,245.45 |
| 2009-02-09 | 1,390 | 1,392 | 1,308 | 1,323 | 635,100 | 1,202.73 |
| 2009-02-06 | 1,348 | 1,378 | 1,309 | 1,330 | 587,200 | 1,209.09 |
| 2009-02-05 | 1,300 | 1,386 | 1,282 | 1,347 | 862,800 | 1,224.55 |
| 2009-02-04 | 1,311 | 1,327 | 1,280 | 1,293 | 516,000 | 1,175.45 |
| 2009-02-03 | 1,266 | 1,329 | 1,250 | 1,271 | 1,316,900 | 1,155.45 |
| 2009-02-02 | 1,215 | 1,256 | 1,200 | 1,230 | 607,400 | 1,118.18 |
| 2009-01-30 | 1,300 | 1,300 | 1,226 | 1,255 | 1,082,100 | 1,140.91 |
| 2009-01-29 | 1,356 | 1,361 | 1,302 | 1,334 | 886,500 | 1,212.73 |
| 2009-01-28 | 1,300 | 1,378 | 1,255 | 1,336 | 778,700 | 1,214.55 |
| 2009-01-27 | 1,280 | 1,339 | 1,273 | 1,320 | 748,500 | 1,200 |
| 2009-01-26 | 1,312 | 1,313 | 1,208 | 1,240 | 1,621,100 | 1,127.27 |
| 2009-01-23 | 1,465 | 1,465 | 1,386 | 1,392 | 481,500 | 1,265.45 |
| 2009-01-22 | 1,480 | 1,493 | 1,440 | 1,465 | 820,300 | 1,331.82 |
| 2009-01-21 | 1,430 | 1,471 | 1,420 | 1,450 | 963,200 | 1,318.18 |
| 2009-01-20 | 1,499 | 1,499 | 1,420 | 1,430 | 747,800 | 1,300 |
| 2009-01-19 | 1,480 | 1,515 | 1,472 | 1,498 | 399,300 | 1,361.82 |
| 2009-01-16 | 1,440 | 1,486 | 1,434 | 1,449 | 793,600 | 1,317.27 |
| 2009-01-15 | 1,500 | 1,500 | 1,406 | 1,434 | 1,556,800 | 1,303.64 |
| 2009-01-14 | 1,602 | 1,622 | 1,522 | 1,543 | 709,700 | 1,402.73 |
| 2009-01-13 | 1,650 | 1,676 | 1,590 | 1,599 | 729,000 | 1,453.64 |
| 2009-01-09 | 1,749 | 1,779 | 1,717 | 1,765 | 633,600 | 1,604.55 |
| 2009-01-08 | 1,835 | 1,848 | 1,778 | 1,779 | 518,100 | 1,617.27 |
| 2009-01-07 | 1,900 | 1,943 | 1,851 | 1,925 | 1,349,300 | 1,750 |
| 2009-01-06 | 1,810 | 1,858 | 1,790 | 1,847 | 558,000 | 1,679.09 |
| 2009-01-05 | 1,800 | 1,803 | 1,771 | 1,784 | 321,400 | 1,621.82 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
