9508 九州電力(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 | 1,950 | 1,951 | 1,914 | 1,914 | 569,300 | 1,914 |
2009-12-29 | 1,930 | 1,943 | 1,922 | 1,942 | 534,000 | 1,942 |
2009-12-28 | 1,922 | 1,938 | 1,922 | 1,928 | 484,900 | 1,928 |
2009-12-25 | 1,926 | 1,935 | 1,922 | 1,926 | 243,800 | 1,926 |
2009-12-24 | 1,922 | 1,936 | 1,921 | 1,925 | 604,800 | 1,925 |
2009-12-22 | 1,925 | 1,935 | 1,923 | 1,926 | 693,300 | 1,926 |
2009-12-21 | 1,959 | 1,959 | 1,921 | 1,921 | 703,700 | 1,921 |
2009-12-18 | 1,962 | 1,967 | 1,944 | 1,957 | 700,900 | 1,957 |
2009-12-17 | 1,969 | 1,970 | 1,947 | 1,952 | 1,039,600 | 1,952 |
2009-12-16 | 1,922 | 1,973 | 1,922 | 1,955 | 998,100 | 1,955 |
2009-12-15 | 1,915 | 1,950 | 1,910 | 1,917 | 728,500 | 1,917 |
2009-12-14 | 1,925 | 1,930 | 1,898 | 1,914 | 818,500 | 1,914 |
2009-12-11 | 1,939 | 1,944 | 1,920 | 1,940 | 1,330,900 | 1,940 |
2009-12-10 | 1,955 | 1,969 | 1,940 | 1,949 | 1,301,600 | 1,949 |
2009-12-09 | 1,923 | 1,948 | 1,916 | 1,942 | 1,101,000 | 1,942 |
2009-12-08 | 1,898 | 1,938 | 1,897 | 1,922 | 826,000 | 1,922 |
2009-12-07 | 1,925 | 1,929 | 1,893 | 1,898 | 1,008,700 | 1,898 |
2009-12-04 | 1,914 | 1,931 | 1,895 | 1,911 | 1,272,500 | 1,911 |
2009-12-03 | 1,904 | 1,938 | 1,900 | 1,938 | 1,227,200 | 1,938 |
2009-12-02 | 1,906 | 1,914 | 1,883 | 1,900 | 1,110,400 | 1,900 |
2009-12-01 | 1,900 | 1,906 | 1,882 | 1,905 | 1,498,700 | 1,905 |
2009-11-30 | 1,895 | 1,902 | 1,867 | 1,899 | 1,899,700 | 1,899 |
2009-11-27 | 1,851 | 1,879 | 1,851 | 1,861 | 1,253,100 | 1,861 |
2009-11-26 | 1,875 | 1,886 | 1,852 | 1,865 | 815,400 | 1,865 |
2009-11-25 | 1,852 | 1,886 | 1,844 | 1,880 | 1,453,000 | 1,880 |
2009-11-24 | 1,858 | 1,883 | 1,842 | 1,851 | 1,929,200 | 1,851 |
2009-11-20 | 1,811 | 1,828 | 1,804 | 1,828 | 1,084,400 | 1,828 |
2009-11-19 | 1,822 | 1,825 | 1,796 | 1,810 | 1,179,800 | 1,810 |
2009-11-18 | 1,816 | 1,823 | 1,793 | 1,822 | 1,003,900 | 1,822 |
2009-11-17 | 1,810 | 1,815 | 1,783 | 1,815 | 957,400 | 1,815 |
2009-11-16 | 1,793 | 1,813 | 1,786 | 1,809 | 760,200 | 1,809 |
2009-11-13 | 1,786 | 1,803 | 1,781 | 1,792 | 663,500 | 1,792 |
2009-11-12 | 1,785 | 1,788 | 1,768 | 1,788 | 836,500 | 1,788 |
2009-11-11 | 1,798 | 1,816 | 1,784 | 1,790 | 720,000 | 1,790 |
2009-11-10 | 1,780 | 1,801 | 1,770 | 1,782 | 958,400 | 1,782 |
2009-11-09 | 1,800 | 1,808 | 1,782 | 1,783 | 958,900 | 1,783 |
2009-11-06 | 1,836 | 1,836 | 1,794 | 1,811 | 1,710,300 | 1,811 |
2009-11-05 | 1,860 | 1,860 | 1,822 | 1,827 | 1,175,700 | 1,827 |
2009-11-04 | 1,859 | 1,865 | 1,831 | 1,865 | 840,700 | 1,865 |
2009-11-02 | 1,830 | 1,865 | 1,830 | 1,863 | 1,010,500 | 1,863 |
2009-10-30 | 1,845 | 1,853 | 1,835 | 1,846 | 1,028,000 | 1,846 |
2009-10-29 | 1,829 | 1,857 | 1,827 | 1,836 | 1,216,800 | 1,836 |
2009-10-28 | 1,837 | 1,853 | 1,830 | 1,837 | 663,100 | 1,837 |
2009-10-27 | 1,841 | 1,850 | 1,814 | 1,837 | 1,094,500 | 1,837 |
2009-10-26 | 1,840 | 1,868 | 1,831 | 1,858 | 1,041,000 | 1,858 |
2009-10-23 | 1,870 | 1,871 | 1,835 | 1,839 | 1,263,700 | 1,839 |
2009-10-22 | 1,892 | 1,893 | 1,862 | 1,882 | 1,144,800 | 1,882 |
2009-10-21 | 1,904 | 1,908 | 1,887 | 1,895 | 756,700 | 1,895 |
2009-10-20 | 1,886 | 1,911 | 1,878 | 1,903 | 770,400 | 1,903 |
2009-10-19 | 1,876 | 1,886 | 1,863 | 1,885 | 1,246,600 | 1,885 |
2009-10-16 | 1,890 | 1,894 | 1,878 | 1,894 | 1,295,200 | 1,894 |
2009-10-15 | 1,879 | 1,885 | 1,860 | 1,881 | 1,555,100 | 1,881 |
2009-10-14 | 1,881 | 1,897 | 1,861 | 1,875 | 2,421,500 | 1,875 |
2009-10-13 | 1,907 | 1,916 | 1,881 | 1,881 | 2,453,200 | 1,881 |
2009-10-09 | 1,946 | 1,950 | 1,912 | 1,922 | 1,325,700 | 1,922 |
2009-10-08 | 1,969 | 1,969 | 1,942 | 1,947 | 1,329,600 | 1,947 |
2009-10-07 | 1,987 | 1,988 | 1,957 | 1,968 | 1,333,200 | 1,968 |
2009-10-06 | 2,020 | 2,020 | 1,976 | 1,986 | 1,819,400 | 1,986 |
2009-10-05 | 2,030 | 2,035 | 2,015 | 2,025 | 851,700 | 2,025 |
2009-10-02 | 2,015 | 2,040 | 2,010 | 2,035 | 1,130,300 | 2,035 |
2009-10-01 | 2,030 | 2,035 | 2,015 | 2,025 | 397,900 | 2,025 |
2009-09-30 | 2,020 | 2,035 | 2,010 | 2,035 | 581,500 | 2,035 |
2009-09-29 | 2,025 | 2,030 | 2,010 | 2,015 | 592,400 | 2,015 |
2009-09-28 | 2,020 | 2,040 | 2,015 | 2,035 | 772,400 | 2,035 |
2009-09-25 | 2,045 | 2,050 | 2,015 | 2,020 | 605,600 | 2,020 |
2009-09-24 | 2,060 | 2,075 | 2,045 | 2,075 | 923,600 | 2,075 |
2009-09-18 | 2,020 | 2,045 | 2,015 | 2,045 | 940,400 | 2,045 |
2009-09-17 | 2,020 | 2,025 | 2,010 | 2,015 | 594,500 | 2,015 |
2009-09-16 | 2,030 | 2,040 | 2,015 | 2,015 | 854,000 | 2,015 |
2009-09-15 | 2,025 | 2,035 | 2,020 | 2,030 | 465,800 | 2,030 |
2009-09-14 | 2,030 | 2,030 | 2,020 | 2,020 | 484,100 | 2,020 |
2009-09-11 | 2,030 | 2,040 | 2,020 | 2,025 | 798,700 | 2,025 |
2009-09-10 | 2,025 | 2,040 | 2,025 | 2,030 | 447,500 | 2,030 |
2009-09-09 | 2,030 | 2,030 | 2,015 | 2,020 | 338,100 | 2,020 |
2009-09-08 | 2,030 | 2,035 | 2,025 | 2,025 | 304,100 | 2,025 |
2009-09-07 | 2,030 | 2,040 | 2,020 | 2,030 | 347,300 | 2,030 |
2009-09-04 | 2,030 | 2,035 | 2,020 | 2,030 | 450,000 | 2,030 |
2009-09-03 | 2,025 | 2,035 | 2,020 | 2,025 | 344,900 | 2,025 |
2009-09-02 | 2,040 | 2,040 | 2,020 | 2,030 | 513,400 | 2,030 |
2009-09-01 | 2,055 | 2,060 | 2,045 | 2,045 | 425,500 | 2,045 |
2009-08-31 | 2,040 | 2,060 | 2,035 | 2,055 | 700,500 | 2,055 |
2009-08-28 | 2,015 | 2,035 | 2,010 | 2,035 | 545,400 | 2,035 |
2009-08-27 | 2,020 | 2,025 | 2,005 | 2,010 | 547,600 | 2,010 |
2009-08-26 | 2,020 | 2,030 | 2,020 | 2,025 | 461,800 | 2,025 |
2009-08-25 | 2,015 | 2,025 | 2,010 | 2,015 | 387,200 | 2,015 |
2009-08-24 | 2,010 | 2,025 | 2,005 | 2,025 | 503,300 | 2,025 |
2009-08-21 | 2,020 | 2,020 | 1,992 | 2,005 | 1,010,100 | 2,005 |
2009-08-20 | 2,000 | 2,020 | 1,994 | 2,020 | 906,700 | 2,020 |
2009-08-19 | 2,015 | 2,015 | 1,999 | 2,000 | 1,277,700 | 2,000 |
2009-08-18 | 2,015 | 2,025 | 2,010 | 2,015 | 655,100 | 2,015 |
2009-08-17 | 2,035 | 2,040 | 2,010 | 2,015 | 876,600 | 2,015 |
2009-08-14 | 2,040 | 2,055 | 2,035 | 2,040 | 448,600 | 2,040 |
2009-08-13 | 2,035 | 2,050 | 2,020 | 2,045 | 569,700 | 2,045 |
2009-08-12 | 2,045 | 2,045 | 2,025 | 2,030 | 686,000 | 2,030 |
2009-08-11 | 2,045 | 2,050 | 2,035 | 2,045 | 434,700 | 2,045 |
2009-08-10 | 2,060 | 2,060 | 2,045 | 2,050 | 353,600 | 2,050 |
2009-08-07 | 2,045 | 2,055 | 2,040 | 2,055 | 638,900 | 2,055 |
2009-08-06 | 2,065 | 2,070 | 2,050 | 2,050 | 330,900 | 2,050 |
2009-08-05 | 2,055 | 2,080 | 2,055 | 2,060 | 644,400 | 2,060 |
2009-08-04 | 2,050 | 2,065 | 2,045 | 2,065 | 651,300 | 2,065 |
2009-08-03 | 2,055 | 2,055 | 2,035 | 2,045 | 391,700 | 2,045 |
2009-07-31 | 2,055 | 2,060 | 2,030 | 2,040 | 595,500 | 2,040 |
2009-07-30 | 2,060 | 2,060 | 2,045 | 2,055 | 419,200 | 2,055 |
2009-07-29 | 2,055 | 2,070 | 2,045 | 2,055 | 622,000 | 2,055 |
2009-07-28 | 2,070 | 2,075 | 2,060 | 2,065 | 435,800 | 2,065 |
2009-07-27 | 2,075 | 2,080 | 2,065 | 2,075 | 594,900 | 2,075 |
2009-07-24 | 2,075 | 2,090 | 2,060 | 2,065 | 534,600 | 2,065 |
2009-07-23 | 2,085 | 2,090 | 2,070 | 2,075 | 460,000 | 2,075 |
2009-07-22 | 2,075 | 2,085 | 2,075 | 2,085 | 348,500 | 2,085 |
2009-07-21 | 2,075 | 2,090 | 2,055 | 2,075 | 945,300 | 2,075 |
2009-07-17 | 2,020 | 2,055 | 2,020 | 2,050 | 732,600 | 2,050 |
2009-07-16 | 2,025 | 2,040 | 2,020 | 2,020 | 686,600 | 2,020 |
2009-07-15 | 2,030 | 2,070 | 2,020 | 2,030 | 864,100 | 2,030 |
2009-07-14 | 2,060 | 2,065 | 2,020 | 2,040 | 969,300 | 2,040 |
2009-07-13 | 2,070 | 2,090 | 2,055 | 2,060 | 666,500 | 2,060 |
2009-07-10 | 2,075 | 2,080 | 2,060 | 2,080 | 519,700 | 2,080 |
2009-07-09 | 2,085 | 2,095 | 2,060 | 2,090 | 1,069,500 | 2,090 |
2009-07-08 | 2,070 | 2,110 | 2,065 | 2,100 | 1,148,100 | 2,100 |
2009-07-07 | 2,050 | 2,110 | 2,050 | 2,105 | 1,106,100 | 2,105 |
2009-07-06 | 2,035 | 2,075 | 2,035 | 2,065 | 653,300 | 2,065 |
2009-07-03 | 2,055 | 2,060 | 2,035 | 2,040 | 795,700 | 2,040 |
2009-07-02 | 2,095 | 2,105 | 2,055 | 2,055 | 925,900 | 2,055 |
2009-07-01 | 2,080 | 2,115 | 2,070 | 2,085 | 1,114,100 | 2,085 |
2009-06-30 | 2,060 | 2,090 | 2,060 | 2,075 | 717,700 | 2,075 |
2009-06-29 | 2,090 | 2,090 | 2,055 | 2,055 | 903,600 | 2,055 |
2009-06-26 | 2,050 | 2,080 | 2,040 | 2,075 | 874,800 | 2,075 |
2009-06-25 | 2,045 | 2,065 | 2,020 | 2,050 | 862,100 | 2,050 |
2009-06-24 | 2,070 | 2,085 | 2,040 | 2,040 | 1,194,400 | 2,040 |
2009-06-23 | 2,055 | 2,065 | 2,020 | 2,060 | 1,256,000 | 2,060 |
2009-06-22 | 2,050 | 2,075 | 2,050 | 2,060 | 885,700 | 2,060 |
2009-06-19 | 2,015 | 2,055 | 2,000 | 2,045 | 1,432,100 | 2,045 |
2009-06-18 | 2,010 | 2,020 | 1,996 | 2,010 | 1,145,800 | 2,010 |
2009-06-17 | 2,020 | 2,035 | 2,010 | 2,015 | 1,016,500 | 2,015 |
2009-06-16 | 2,025 | 2,045 | 2,015 | 2,015 | 1,337,400 | 2,015 |
2009-06-15 | 2,005 | 2,040 | 1,990 | 2,035 | 1,083,900 | 2,035 |
2009-06-12 | 1,983 | 2,015 | 1,981 | 2,010 | 1,639,300 | 2,010 |
2009-06-11 | 1,993 | 1,998 | 1,981 | 1,986 | 1,508,300 | 1,986 |
2009-06-10 | 1,998 | 2,000 | 1,991 | 1,999 | 1,114,900 | 1,999 |
2009-06-09 | 1,995 | 2,005 | 1,990 | 1,999 | 1,752,400 | 1,999 |
2009-06-08 | 1,998 | 2,005 | 1,988 | 1,995 | 1,048,700 | 1,995 |
2009-06-05 | 2,005 | 2,005 | 1,992 | 1,995 | 1,288,900 | 1,995 |
2009-06-04 | 2,000 | 2,015 | 1,996 | 2,005 | 1,239,600 | 2,005 |
2009-06-03 | 2,010 | 2,015 | 2,005 | 2,005 | 600,100 | 2,005 |
2009-06-02 | 2,030 | 2,035 | 2,005 | 2,010 | 886,600 | 2,010 |
2009-06-01 | 2,000 | 2,025 | 1,994 | 2,025 | 1,216,500 | 2,025 |
2009-05-29 | 1,995 | 2,000 | 1,985 | 2,000 | 1,832,700 | 2,000 |
2009-05-28 | 1,997 | 2,010 | 1,994 | 1,995 | 1,762,300 | 1,995 |
2009-05-27 | 2,005 | 2,010 | 1,997 | 2,000 | 999,700 | 2,000 |
2009-05-26 | 2,000 | 2,010 | 1,994 | 2,005 | 972,800 | 2,005 |
2009-05-25 | 2,010 | 2,015 | 2,000 | 2,000 | 981,400 | 2,000 |
2009-05-22 | 2,010 | 2,025 | 2,005 | 2,005 | 1,418,300 | 2,005 |
2009-05-21 | 2,030 | 2,030 | 2,010 | 2,020 | 984,300 | 2,020 |
2009-05-20 | 2,035 | 2,050 | 2,020 | 2,025 | 726,900 | 2,025 |
2009-05-19 | 2,025 | 2,035 | 2,010 | 2,030 | 1,253,300 | 2,030 |
2009-05-18 | 2,020 | 2,030 | 2,010 | 2,010 | 604,900 | 2,010 |
2009-05-15 | 2,050 | 2,050 | 2,025 | 2,030 | 992,700 | 2,030 |
2009-05-14 | 2,030 | 2,045 | 2,015 | 2,035 | 1,148,800 | 2,035 |
2009-05-13 | 2,010 | 2,040 | 2,005 | 2,035 | 1,510,300 | 2,035 |
2009-05-12 | 2,010 | 2,020 | 2,005 | 2,005 | 1,443,300 | 2,005 |
2009-05-11 | 2,025 | 2,040 | 2,010 | 2,015 | 640,900 | 2,015 |
2009-05-08 | 2,010 | 2,020 | 2,000 | 2,020 | 865,100 | 2,020 |
2009-05-07 | 2,025 | 2,035 | 2,000 | 2,005 | 1,155,600 | 2,005 |
2009-05-01 | 2,050 | 2,055 | 2,005 | 2,010 | 791,800 | 2,010 |
2009-04-30 | 2,030 | 2,060 | 2,015 | 2,035 | 1,343,800 | 2,035 |
2009-04-28 | 2,010 | 2,045 | 2,010 | 2,030 | 1,059,100 | 2,030 |
2009-04-27 | 2,010 | 2,025 | 2,000 | 2,020 | 791,600 | 2,020 |
2009-04-24 | 2,030 | 2,035 | 2,005 | 2,005 | 938,200 | 2,005 |
2009-04-23 | 2,015 | 2,055 | 2,010 | 2,055 | 898,000 | 2,055 |
2009-04-22 | 2,025 | 2,025 | 2,000 | 2,005 | 1,226,500 | 2,005 |
2009-04-21 | 2,040 | 2,045 | 1,998 | 2,020 | 1,667,500 | 2,020 |
2009-04-20 | 2,045 | 2,065 | 2,030 | 2,035 | 899,200 | 2,035 |
2009-04-17 | 2,065 | 2,075 | 2,035 | 2,045 | 972,900 | 2,045 |
2009-04-16 | 2,085 | 2,095 | 2,055 | 2,070 | 1,448,900 | 2,070 |
2009-04-15 | 2,075 | 2,105 | 2,045 | 2,090 | 1,469,200 | 2,090 |
2009-04-14 | 2,075 | 2,090 | 2,055 | 2,075 | 776,800 | 2,075 |
2009-04-13 | 2,115 | 2,115 | 2,080 | 2,085 | 482,700 | 2,085 |
2009-04-10 | 2,130 | 2,130 | 2,095 | 2,115 | 903,600 | 2,115 |
2009-04-09 | 2,145 | 2,155 | 2,110 | 2,115 | 977,900 | 2,115 |
2009-04-08 | 2,135 | 2,160 | 2,105 | 2,160 | 807,500 | 2,160 |
2009-04-07 | 2,140 | 2,180 | 2,120 | 2,130 | 883,300 | 2,130 |
2009-04-06 | 2,155 | 2,175 | 2,115 | 2,135 | 703,600 | 2,135 |
2009-04-03 | 2,180 | 2,205 | 2,140 | 2,145 | 1,281,300 | 2,145 |
2009-04-02 | 2,205 | 2,225 | 2,175 | 2,190 | 775,700 | 2,190 |
2009-04-01 | 2,150 | 2,225 | 2,145 | 2,165 | 970,200 | 2,165 |
2009-03-31 | 2,235 | 2,255 | 2,150 | 2,210 | 1,073,800 | 2,210 |
2009-03-30 | 2,260 | 2,295 | 2,235 | 2,240 | 1,005,500 | 2,240 |
2009-03-27 | 2,280 | 2,290 | 2,245 | 2,250 | 826,100 | 2,250 |
2009-03-26 | 2,260 | 2,275 | 2,220 | 2,275 | 585,000 | 2,275 |
2009-03-25 | 2,235 | 2,290 | 2,230 | 2,290 | 1,103,100 | 2,290 |
2009-03-24 | 2,240 | 2,245 | 2,190 | 2,215 | 1,218,400 | 2,215 |
2009-03-23 | 2,165 | 2,215 | 2,165 | 2,200 | 1,235,900 | 2,200 |
2009-03-19 | 2,220 | 2,245 | 2,155 | 2,160 | 763,800 | 2,160 |
2009-03-18 | 2,105 | 2,190 | 2,100 | 2,180 | 1,537,200 | 2,180 |
2009-03-17 | 2,120 | 2,130 | 2,075 | 2,115 | 1,124,400 | 2,115 |
2009-03-16 | 2,145 | 2,170 | 2,090 | 2,105 | 954,100 | 2,105 |
2009-03-13 | 2,015 | 2,095 | 2,005 | 2,075 | 1,515,100 | 2,075 |
2009-03-12 | 2,100 | 2,110 | 2,030 | 2,045 | 1,371,400 | 2,045 |
2009-03-11 | 2,175 | 2,215 | 2,100 | 2,105 | 1,305,400 | 2,105 |
2009-03-10 | 2,230 | 2,235 | 2,150 | 2,155 | 1,405,700 | 2,155 |
2009-03-09 | 2,295 | 2,295 | 2,235 | 2,255 | 879,900 | 2,255 |
2009-03-06 | 2,275 | 2,315 | 2,245 | 2,290 | 1,323,200 | 2,290 |
2009-03-05 | 2,240 | 2,315 | 2,220 | 2,275 | 1,539,200 | 2,275 |
2009-03-04 | 2,260 | 2,260 | 2,205 | 2,240 | 1,069,000 | 2,240 |
2009-03-03 | 2,280 | 2,290 | 2,260 | 2,260 | 706,100 | 2,260 |
2009-03-02 | 2,295 | 2,310 | 2,275 | 2,310 | 793,800 | 2,310 |
2009-02-27 | 2,280 | 2,335 | 2,270 | 2,325 | 1,539,700 | 2,325 |
2009-02-26 | 2,290 | 2,300 | 2,255 | 2,275 | 909,600 | 2,275 |
2009-02-25 | 2,315 | 2,325 | 2,260 | 2,295 | 1,003,900 | 2,295 |
2009-02-24 | 2,295 | 2,320 | 2,270 | 2,310 | 1,053,000 | 2,310 |
2009-02-23 | 2,290 | 2,330 | 2,275 | 2,285 | 1,125,500 | 2,285 |
2009-02-20 | 2,305 | 2,330 | 2,265 | 2,270 | 951,600 | 2,270 |
2009-02-19 | 2,295 | 2,300 | 2,270 | 2,290 | 1,069,600 | 2,290 |
2009-02-18 | 2,295 | 2,315 | 2,255 | 2,280 | 653,600 | 2,280 |
2009-02-17 | 2,325 | 2,325 | 2,295 | 2,295 | 790,400 | 2,295 |
2009-02-16 | 2,275 | 2,340 | 2,270 | 2,320 | 830,600 | 2,320 |
2009-02-13 | 2,280 | 2,310 | 2,255 | 2,270 | 710,100 | 2,270 |
2009-02-12 | 2,245 | 2,285 | 2,235 | 2,265 | 654,600 | 2,265 |
2009-02-10 | 2,260 | 2,290 | 2,250 | 2,260 | 795,400 | 2,260 |
2009-02-09 | 2,290 | 2,305 | 2,235 | 2,235 | 1,008,500 | 2,235 |
2009-02-06 | 2,280 | 2,305 | 2,255 | 2,275 | 972,800 | 2,275 |
2009-02-05 | 2,295 | 2,300 | 2,245 | 2,260 | 984,100 | 2,260 |
2009-02-04 | 2,290 | 2,300 | 2,250 | 2,295 | 1,039,400 | 2,295 |
2009-02-03 | 2,320 | 2,325 | 2,280 | 2,285 | 564,400 | 2,285 |
2009-02-02 | 2,325 | 2,350 | 2,270 | 2,320 | 647,100 | 2,320 |
2009-01-30 | 2,350 | 2,360 | 2,325 | 2,360 | 1,244,500 | 2,360 |
2009-01-29 | 2,290 | 2,325 | 2,255 | 2,325 | 812,700 | 2,325 |
2009-01-28 | 2,325 | 2,330 | 2,275 | 2,280 | 749,800 | 2,280 |
2009-01-27 | 2,265 | 2,345 | 2,260 | 2,335 | 1,355,300 | 2,335 |
2009-01-26 | 2,215 | 2,260 | 2,215 | 2,255 | 612,600 | 2,255 |
2009-01-23 | 2,240 | 2,250 | 2,215 | 2,220 | 627,100 | 2,220 |
2009-01-22 | 2,210 | 2,260 | 2,210 | 2,250 | 864,100 | 2,250 |
2009-01-21 | 2,235 | 2,245 | 2,190 | 2,205 | 1,067,800 | 2,205 |
2009-01-20 | 2,260 | 2,280 | 2,220 | 2,265 | 624,100 | 2,265 |
2009-01-19 | 2,280 | 2,300 | 2,225 | 2,255 | 572,300 | 2,255 |
2009-01-16 | 2,200 | 2,295 | 2,190 | 2,285 | 1,843,300 | 2,285 |
2009-01-15 | 2,130 | 2,180 | 2,115 | 2,160 | 925,200 | 2,160 |
2009-01-14 | 2,135 | 2,180 | 2,130 | 2,150 | 650,100 | 2,150 |
2009-01-13 | 2,175 | 2,185 | 2,130 | 2,130 | 747,700 | 2,130 |
2009-01-09 | 2,160 | 2,200 | 2,160 | 2,165 | 918,200 | 2,165 |
2009-01-08 | 2,185 | 2,210 | 2,155 | 2,160 | 1,768,400 | 2,160 |
2009-01-07 | 2,285 | 2,290 | 2,165 | 2,170 | 1,841,200 | 2,170 |
2009-01-06 | 2,395 | 2,395 | 2,270 | 2,275 | 976,600 | 2,275 |
2009-01-05 | 2,410 | 2,420 | 2,385 | 2,390 | 752,000 | 2,390 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株