9602 東宝(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 | 1,540 | 1,540 | 1,512 | 1,513 | 220,900 | 1,513 |
| 2009-12-29 | 1,535 | 1,539 | 1,513 | 1,527 | 211,400 | 1,527 |
| 2009-12-28 | 1,517 | 1,535 | 1,517 | 1,527 | 262,300 | 1,527 |
| 2009-12-25 | 1,500 | 1,523 | 1,490 | 1,514 | 366,000 | 1,514 |
| 2009-12-24 | 1,502 | 1,503 | 1,490 | 1,490 | 418,400 | 1,490 |
| 2009-12-22 | 1,503 | 1,508 | 1,488 | 1,502 | 299,400 | 1,502 |
| 2009-12-21 | 1,494 | 1,499 | 1,485 | 1,494 | 272,200 | 1,494 |
| 2009-12-18 | 1,474 | 1,499 | 1,465 | 1,493 | 595,900 | 1,493 |
| 2009-12-17 | 1,462 | 1,480 | 1,453 | 1,471 | 574,600 | 1,471 |
| 2009-12-16 | 1,428 | 1,450 | 1,425 | 1,450 | 469,700 | 1,450 |
| 2009-12-15 | 1,409 | 1,423 | 1,400 | 1,411 | 250,700 | 1,411 |
| 2009-12-14 | 1,420 | 1,426 | 1,395 | 1,409 | 227,200 | 1,409 |
| 2009-12-11 | 1,404 | 1,420 | 1,385 | 1,418 | 602,400 | 1,418 |
| 2009-12-10 | 1,407 | 1,409 | 1,383 | 1,385 | 318,200 | 1,385 |
| 2009-12-09 | 1,397 | 1,410 | 1,396 | 1,405 | 272,600 | 1,405 |
| 2009-12-08 | 1,418 | 1,434 | 1,403 | 1,407 | 454,900 | 1,407 |
| 2009-12-07 | 1,432 | 1,437 | 1,415 | 1,418 | 295,100 | 1,418 |
| 2009-12-04 | 1,420 | 1,429 | 1,400 | 1,417 | 392,000 | 1,417 |
| 2009-12-03 | 1,393 | 1,434 | 1,386 | 1,432 | 393,600 | 1,432 |
| 2009-12-02 | 1,400 | 1,400 | 1,377 | 1,389 | 392,200 | 1,389 |
| 2009-12-01 | 1,364 | 1,401 | 1,359 | 1,401 | 625,000 | 1,401 |
| 2009-11-30 | 1,350 | 1,384 | 1,347 | 1,384 | 467,700 | 1,384 |
| 2009-11-27 | 1,344 | 1,359 | 1,338 | 1,345 | 406,400 | 1,345 |
| 2009-11-26 | 1,380 | 1,381 | 1,353 | 1,355 | 495,400 | 1,355 |
| 2009-11-25 | 1,399 | 1,399 | 1,372 | 1,385 | 651,700 | 1,385 |
| 2009-11-24 | 1,385 | 1,389 | 1,357 | 1,359 | 453,900 | 1,359 |
| 2009-11-20 | 1,340 | 1,371 | 1,339 | 1,367 | 539,700 | 1,367 |
| 2009-11-19 | 1,359 | 1,393 | 1,341 | 1,348 | 862,700 | 1,348 |
| 2009-11-18 | 1,318 | 1,343 | 1,318 | 1,339 | 494,400 | 1,339 |
| 2009-11-17 | 1,319 | 1,327 | 1,311 | 1,320 | 419,500 | 1,320 |
| 2009-11-16 | 1,321 | 1,328 | 1,317 | 1,321 | 239,800 | 1,321 |
| 2009-11-13 | 1,314 | 1,328 | 1,310 | 1,325 | 375,500 | 1,325 |
| 2009-11-12 | 1,335 | 1,340 | 1,313 | 1,324 | 332,100 | 1,324 |
| 2009-11-11 | 1,337 | 1,347 | 1,327 | 1,339 | 419,000 | 1,339 |
| 2009-11-10 | 1,350 | 1,356 | 1,337 | 1,340 | 405,100 | 1,340 |
| 2009-11-09 | 1,368 | 1,368 | 1,336 | 1,347 | 415,100 | 1,347 |
| 2009-11-06 | 1,383 | 1,383 | 1,352 | 1,363 | 462,900 | 1,363 |
| 2009-11-05 | 1,387 | 1,393 | 1,366 | 1,376 | 384,200 | 1,376 |
| 2009-11-04 | 1,380 | 1,387 | 1,359 | 1,386 | 440,400 | 1,386 |
| 2009-11-02 | 1,373 | 1,398 | 1,365 | 1,397 | 530,800 | 1,397 |
| 2009-10-30 | 1,388 | 1,388 | 1,366 | 1,373 | 508,800 | 1,373 |
| 2009-10-29 | 1,367 | 1,383 | 1,362 | 1,368 | 473,200 | 1,368 |
| 2009-10-28 | 1,388 | 1,395 | 1,375 | 1,380 | 312,800 | 1,380 |
| 2009-10-27 | 1,406 | 1,406 | 1,375 | 1,383 | 446,000 | 1,383 |
| 2009-10-26 | 1,381 | 1,407 | 1,377 | 1,404 | 457,500 | 1,404 |
| 2009-10-23 | 1,399 | 1,412 | 1,378 | 1,385 | 508,800 | 1,385 |
| 2009-10-22 | 1,423 | 1,426 | 1,385 | 1,404 | 579,300 | 1,404 |
| 2009-10-21 | 1,430 | 1,442 | 1,418 | 1,421 | 445,500 | 1,421 |
| 2009-10-20 | 1,428 | 1,446 | 1,428 | 1,437 | 490,000 | 1,437 |
| 2009-10-19 | 1,425 | 1,433 | 1,415 | 1,426 | 706,700 | 1,426 |
| 2009-10-16 | 1,423 | 1,430 | 1,406 | 1,420 | 726,100 | 1,420 |
| 2009-10-15 | 1,431 | 1,453 | 1,421 | 1,447 | 805,900 | 1,447 |
| 2009-10-14 | 1,415 | 1,445 | 1,403 | 1,440 | 722,500 | 1,440 |
| 2009-10-13 | 1,405 | 1,420 | 1,402 | 1,412 | 504,400 | 1,412 |
| 2009-10-09 | 1,412 | 1,412 | 1,391 | 1,410 | 494,400 | 1,410 |
| 2009-10-08 | 1,419 | 1,422 | 1,408 | 1,411 | 469,200 | 1,411 |
| 2009-10-07 | 1,424 | 1,426 | 1,409 | 1,418 | 541,400 | 1,418 |
| 2009-10-06 | 1,431 | 1,439 | 1,414 | 1,428 | 525,600 | 1,428 |
| 2009-10-05 | 1,435 | 1,449 | 1,425 | 1,437 | 361,800 | 1,437 |
| 2009-10-02 | 1,454 | 1,465 | 1,431 | 1,445 | 605,500 | 1,445 |
| 2009-10-01 | 1,505 | 1,510 | 1,500 | 1,504 | 398,700 | 1,504 |
| 2009-09-30 | 1,500 | 1,521 | 1,500 | 1,521 | 264,500 | 1,521 |
| 2009-09-29 | 1,518 | 1,524 | 1,498 | 1,502 | 421,000 | 1,502 |
| 2009-09-28 | 1,501 | 1,519 | 1,500 | 1,516 | 336,600 | 1,516 |
| 2009-09-25 | 1,520 | 1,534 | 1,497 | 1,498 | 385,300 | 1,498 |
| 2009-09-24 | 1,520 | 1,541 | 1,510 | 1,534 | 635,000 | 1,534 |
| 2009-09-18 | 1,522 | 1,531 | 1,507 | 1,520 | 572,800 | 1,520 |
| 2009-09-17 | 1,511 | 1,537 | 1,510 | 1,524 | 526,200 | 1,524 |
| 2009-09-16 | 1,520 | 1,525 | 1,511 | 1,513 | 499,700 | 1,513 |
| 2009-09-15 | 1,555 | 1,555 | 1,523 | 1,532 | 440,800 | 1,532 |
| 2009-09-14 | 1,540 | 1,540 | 1,520 | 1,534 | 507,400 | 1,534 |
| 2009-09-11 | 1,540 | 1,541 | 1,522 | 1,533 | 805,900 | 1,533 |
| 2009-09-10 | 1,520 | 1,541 | 1,511 | 1,539 | 409,400 | 1,539 |
| 2009-09-09 | 1,530 | 1,530 | 1,500 | 1,506 | 282,500 | 1,506 |
| 2009-09-08 | 1,531 | 1,536 | 1,520 | 1,524 | 220,600 | 1,524 |
| 2009-09-07 | 1,529 | 1,529 | 1,513 | 1,522 | 216,400 | 1,522 |
| 2009-09-04 | 1,535 | 1,535 | 1,509 | 1,513 | 336,300 | 1,513 |
| 2009-09-03 | 1,548 | 1,548 | 1,512 | 1,528 | 396,300 | 1,528 |
| 2009-09-02 | 1,525 | 1,549 | 1,517 | 1,527 | 397,300 | 1,527 |
| 2009-09-01 | 1,563 | 1,568 | 1,540 | 1,555 | 308,500 | 1,555 |
| 2009-08-31 | 1,567 | 1,582 | 1,532 | 1,559 | 640,600 | 1,559 |
| 2009-08-28 | 1,575 | 1,588 | 1,560 | 1,578 | 529,600 | 1,578 |
| 2009-08-27 | 1,585 | 1,591 | 1,561 | 1,578 | 472,100 | 1,578 |
| 2009-08-26 | 1,598 | 1,611 | 1,590 | 1,599 | 514,700 | 1,599 |
| 2009-08-25 | 1,600 | 1,612 | 1,595 | 1,602 | 1,100,700 | 1,602 |
| 2009-08-24 | 1,600 | 1,628 | 1,600 | 1,623 | 533,600 | 1,623 |
| 2009-08-21 | 1,610 | 1,613 | 1,583 | 1,597 | 391,300 | 1,597 |
| 2009-08-20 | 1,600 | 1,616 | 1,595 | 1,609 | 373,300 | 1,609 |
| 2009-08-19 | 1,590 | 1,604 | 1,590 | 1,595 | 491,900 | 1,595 |
| 2009-08-18 | 1,590 | 1,611 | 1,590 | 1,608 | 592,600 | 1,608 |
| 2009-08-17 | 1,605 | 1,606 | 1,594 | 1,602 | 566,800 | 1,602 |
| 2009-08-14 | 1,600 | 1,617 | 1,598 | 1,612 | 558,800 | 1,612 |
| 2009-08-13 | 1,604 | 1,610 | 1,600 | 1,605 | 509,100 | 1,605 |
| 2009-08-12 | 1,610 | 1,614 | 1,600 | 1,606 | 391,200 | 1,606 |
| 2009-08-11 | 1,615 | 1,627 | 1,607 | 1,619 | 607,700 | 1,619 |
| 2009-08-10 | 1,609 | 1,626 | 1,601 | 1,610 | 378,300 | 1,610 |
| 2009-08-07 | 1,632 | 1,633 | 1,598 | 1,608 | 753,400 | 1,608 |
| 2009-08-06 | 1,650 | 1,654 | 1,623 | 1,636 | 407,800 | 1,636 |
| 2009-08-05 | 1,643 | 1,664 | 1,631 | 1,643 | 448,300 | 1,643 |
| 2009-08-04 | 1,649 | 1,665 | 1,628 | 1,646 | 861,500 | 1,646 |
| 2009-08-03 | 1,689 | 1,691 | 1,652 | 1,666 | 493,200 | 1,666 |
| 2009-07-31 | 1,660 | 1,684 | 1,655 | 1,684 | 551,400 | 1,684 |
| 2009-07-30 | 1,635 | 1,659 | 1,621 | 1,644 | 369,400 | 1,644 |
| 2009-07-29 | 1,630 | 1,659 | 1,627 | 1,634 | 410,500 | 1,634 |
| 2009-07-28 | 1,635 | 1,642 | 1,616 | 1,630 | 356,200 | 1,630 |
| 2009-07-27 | 1,639 | 1,648 | 1,629 | 1,635 | 373,400 | 1,635 |
| 2009-07-24 | 1,639 | 1,639 | 1,615 | 1,634 | 561,100 | 1,634 |
| 2009-07-23 | 1,624 | 1,637 | 1,606 | 1,609 | 479,200 | 1,609 |
| 2009-07-22 | 1,590 | 1,626 | 1,576 | 1,618 | 734,800 | 1,618 |
| 2009-07-21 | 1,571 | 1,590 | 1,567 | 1,589 | 544,500 | 1,589 |
| 2009-07-17 | 1,561 | 1,568 | 1,546 | 1,564 | 384,500 | 1,564 |
| 2009-07-16 | 1,555 | 1,568 | 1,547 | 1,551 | 410,000 | 1,551 |
| 2009-07-15 | 1,584 | 1,584 | 1,537 | 1,538 | 555,900 | 1,538 |
| 2009-07-14 | 1,552 | 1,560 | 1,508 | 1,537 | 536,800 | 1,537 |
| 2009-07-13 | 1,574 | 1,594 | 1,542 | 1,545 | 570,800 | 1,545 |
| 2009-07-10 | 1,596 | 1,596 | 1,563 | 1,576 | 735,600 | 1,576 |
| 2009-07-09 | 1,590 | 1,603 | 1,566 | 1,580 | 618,800 | 1,580 |
| 2009-07-08 | 1,605 | 1,620 | 1,580 | 1,590 | 805,700 | 1,590 |
| 2009-07-07 | 1,590 | 1,608 | 1,580 | 1,588 | 569,400 | 1,588 |
| 2009-07-06 | 1,599 | 1,629 | 1,588 | 1,595 | 1,199,600 | 1,595 |
| 2009-07-03 | 1,554 | 1,580 | 1,528 | 1,572 | 631,800 | 1,572 |
| 2009-07-02 | 1,552 | 1,588 | 1,543 | 1,562 | 492,500 | 1,562 |
| 2009-07-01 | 1,576 | 1,583 | 1,545 | 1,561 | 712,600 | 1,561 |
| 2009-06-30 | 1,542 | 1,585 | 1,540 | 1,575 | 665,400 | 1,575 |
| 2009-06-29 | 1,551 | 1,572 | 1,524 | 1,537 | 659,600 | 1,537 |
| 2009-06-26 | 1,512 | 1,548 | 1,500 | 1,535 | 646,700 | 1,535 |
| 2009-06-25 | 1,490 | 1,524 | 1,485 | 1,506 | 868,200 | 1,506 |
| 2009-06-24 | 1,453 | 1,510 | 1,450 | 1,470 | 1,124,900 | 1,470 |
| 2009-06-23 | 1,441 | 1,448 | 1,409 | 1,433 | 1,022,100 | 1,433 |
| 2009-06-22 | 1,425 | 1,444 | 1,424 | 1,434 | 337,000 | 1,434 |
| 2009-06-19 | 1,431 | 1,452 | 1,409 | 1,425 | 396,400 | 1,425 |
| 2009-06-18 | 1,430 | 1,433 | 1,413 | 1,424 | 353,200 | 1,424 |
| 2009-06-17 | 1,431 | 1,448 | 1,425 | 1,433 | 493,400 | 1,433 |
| 2009-06-16 | 1,470 | 1,474 | 1,433 | 1,441 | 519,700 | 1,441 |
| 2009-06-15 | 1,466 | 1,509 | 1,453 | 1,497 | 594,700 | 1,497 |
| 2009-06-12 | 1,450 | 1,485 | 1,431 | 1,465 | 1,358,900 | 1,465 |
| 2009-06-11 | 1,477 | 1,480 | 1,438 | 1,451 | 681,400 | 1,451 |
| 2009-06-10 | 1,480 | 1,480 | 1,453 | 1,460 | 977,800 | 1,460 |
| 2009-06-09 | 1,536 | 1,539 | 1,492 | 1,498 | 1,602,000 | 1,498 |
| 2009-06-08 | 1,400 | 1,418 | 1,385 | 1,406 | 601,200 | 1,406 |
| 2009-06-05 | 1,387 | 1,399 | 1,381 | 1,390 | 569,700 | 1,390 |
| 2009-06-04 | 1,404 | 1,410 | 1,372 | 1,385 | 514,600 | 1,385 |
| 2009-06-03 | 1,400 | 1,427 | 1,397 | 1,416 | 681,100 | 1,416 |
| 2009-06-02 | 1,411 | 1,420 | 1,385 | 1,396 | 647,200 | 1,396 |
| 2009-06-01 | 1,318 | 1,419 | 1,305 | 1,411 | 1,442,800 | 1,411 |
| 2009-05-29 | 1,303 | 1,313 | 1,290 | 1,298 | 687,200 | 1,298 |
| 2009-05-28 | 1,308 | 1,315 | 1,302 | 1,303 | 332,400 | 1,303 |
| 2009-05-27 | 1,309 | 1,316 | 1,300 | 1,312 | 816,100 | 1,312 |
| 2009-05-26 | 1,302 | 1,309 | 1,287 | 1,298 | 334,200 | 1,298 |
| 2009-05-25 | 1,281 | 1,306 | 1,280 | 1,294 | 319,200 | 1,294 |
| 2009-05-22 | 1,277 | 1,279 | 1,267 | 1,274 | 261,300 | 1,274 |
| 2009-05-21 | 1,285 | 1,286 | 1,265 | 1,277 | 313,000 | 1,277 |
| 2009-05-20 | 1,289 | 1,290 | 1,280 | 1,284 | 264,400 | 1,284 |
| 2009-05-19 | 1,276 | 1,285 | 1,264 | 1,273 | 459,400 | 1,273 |
| 2009-05-18 | 1,287 | 1,287 | 1,251 | 1,264 | 584,500 | 1,264 |
| 2009-05-15 | 1,300 | 1,310 | 1,292 | 1,305 | 466,000 | 1,305 |
| 2009-05-14 | 1,290 | 1,300 | 1,282 | 1,288 | 519,100 | 1,288 |
| 2009-05-13 | 1,292 | 1,319 | 1,290 | 1,309 | 440,900 | 1,309 |
| 2009-05-12 | 1,298 | 1,305 | 1,280 | 1,283 | 538,400 | 1,283 |
| 2009-05-11 | 1,303 | 1,315 | 1,300 | 1,308 | 428,100 | 1,308 |
| 2009-05-08 | 1,314 | 1,318 | 1,298 | 1,315 | 659,900 | 1,315 |
| 2009-05-07 | 1,308 | 1,315 | 1,290 | 1,304 | 633,700 | 1,304 |
| 2009-05-01 | 1,307 | 1,314 | 1,284 | 1,288 | 401,400 | 1,288 |
| 2009-04-30 | 1,287 | 1,331 | 1,287 | 1,304 | 514,700 | 1,304 |
| 2009-04-28 | 1,291 | 1,325 | 1,273 | 1,273 | 544,900 | 1,273 |
| 2009-04-27 | 1,310 | 1,327 | 1,277 | 1,291 | 566,400 | 1,291 |
| 2009-04-24 | 1,345 | 1,350 | 1,317 | 1,324 | 507,700 | 1,324 |
| 2009-04-23 | 1,379 | 1,379 | 1,327 | 1,350 | 549,100 | 1,350 |
| 2009-04-22 | 1,392 | 1,393 | 1,361 | 1,376 | 251,200 | 1,376 |
| 2009-04-21 | 1,381 | 1,384 | 1,346 | 1,372 | 411,300 | 1,372 |
| 2009-04-20 | 1,400 | 1,401 | 1,370 | 1,374 | 396,400 | 1,374 |
| 2009-04-17 | 1,400 | 1,402 | 1,383 | 1,390 | 222,100 | 1,390 |
| 2009-04-16 | 1,400 | 1,405 | 1,379 | 1,382 | 343,900 | 1,382 |
| 2009-04-15 | 1,399 | 1,399 | 1,383 | 1,389 | 317,500 | 1,389 |
| 2009-04-14 | 1,400 | 1,406 | 1,378 | 1,402 | 331,200 | 1,402 |
| 2009-04-13 | 1,405 | 1,407 | 1,392 | 1,397 | 371,000 | 1,397 |
| 2009-04-10 | 1,424 | 1,437 | 1,400 | 1,410 | 290,300 | 1,410 |
| 2009-04-09 | 1,384 | 1,407 | 1,377 | 1,404 | 286,900 | 1,404 |
| 2009-04-08 | 1,399 | 1,401 | 1,366 | 1,383 | 452,800 | 1,383 |
| 2009-04-07 | 1,398 | 1,410 | 1,389 | 1,406 | 552,500 | 1,406 |
| 2009-04-06 | 1,428 | 1,428 | 1,380 | 1,388 | 253,200 | 1,388 |
| 2009-04-03 | 1,418 | 1,418 | 1,380 | 1,389 | 399,200 | 1,389 |
| 2009-04-02 | 1,408 | 1,423 | 1,375 | 1,412 | 314,400 | 1,412 |
| 2009-04-01 | 1,361 | 1,399 | 1,354 | 1,388 | 400,800 | 1,388 |
| 2009-03-31 | 1,410 | 1,421 | 1,361 | 1,375 | 427,200 | 1,375 |
| 2009-03-30 | 1,463 | 1,470 | 1,409 | 1,409 | 432,200 | 1,409 |
| 2009-03-27 | 1,504 | 1,514 | 1,480 | 1,483 | 318,200 | 1,483 |
| 2009-03-26 | 1,493 | 1,507 | 1,463 | 1,488 | 350,300 | 1,488 |
| 2009-03-25 | 1,452 | 1,471 | 1,448 | 1,467 | 471,300 | 1,467 |
| 2009-03-24 | 1,442 | 1,465 | 1,415 | 1,452 | 705,700 | 1,452 |
| 2009-03-23 | 1,355 | 1,388 | 1,350 | 1,382 | 282,700 | 1,382 |
| 2009-03-19 | 1,369 | 1,399 | 1,365 | 1,375 | 437,800 | 1,375 |
| 2009-03-18 | 1,331 | 1,343 | 1,313 | 1,329 | 521,700 | 1,329 |
| 2009-03-17 | 1,334 | 1,348 | 1,321 | 1,340 | 596,800 | 1,340 |
| 2009-03-16 | 1,304 | 1,368 | 1,303 | 1,330 | 414,600 | 1,330 |
| 2009-03-13 | 1,306 | 1,336 | 1,291 | 1,314 | 869,200 | 1,314 |
| 2009-03-12 | 1,339 | 1,350 | 1,282 | 1,289 | 657,200 | 1,289 |
| 2009-03-11 | 1,381 | 1,381 | 1,323 | 1,334 | 497,500 | 1,334 |
| 2009-03-10 | 1,324 | 1,348 | 1,310 | 1,321 | 534,400 | 1,321 |
| 2009-03-09 | 1,372 | 1,395 | 1,348 | 1,364 | 400,800 | 1,364 |
| 2009-03-06 | 1,390 | 1,398 | 1,365 | 1,381 | 647,300 | 1,381 |
| 2009-03-05 | 1,461 | 1,464 | 1,421 | 1,433 | 818,800 | 1,433 |
| 2009-03-04 | 1,419 | 1,463 | 1,400 | 1,453 | 442,200 | 1,453 |
| 2009-03-03 | 1,388 | 1,431 | 1,388 | 1,418 | 390,900 | 1,418 |
| 2009-03-02 | 1,406 | 1,451 | 1,403 | 1,448 | 404,700 | 1,448 |
| 2009-02-27 | 1,430 | 1,480 | 1,430 | 1,480 | 586,200 | 1,480 |
| 2009-02-26 | 1,479 | 1,486 | 1,433 | 1,446 | 806,100 | 1,446 |
| 2009-02-25 | 1,460 | 1,484 | 1,446 | 1,481 | 639,300 | 1,481 |
| 2009-02-24 | 1,450 | 1,465 | 1,435 | 1,461 | 397,000 | 1,461 |
| 2009-02-23 | 1,490 | 1,512 | 1,470 | 1,498 | 759,100 | 1,498 |
| 2009-02-20 | 1,504 | 1,520 | 1,492 | 1,503 | 595,900 | 1,503 |
| 2009-02-19 | 1,498 | 1,509 | 1,481 | 1,504 | 560,800 | 1,504 |
| 2009-02-18 | 1,525 | 1,533 | 1,472 | 1,484 | 615,500 | 1,484 |
| 2009-02-17 | 1,547 | 1,550 | 1,522 | 1,534 | 306,000 | 1,534 |
| 2009-02-16 | 1,531 | 1,557 | 1,531 | 1,547 | 481,700 | 1,547 |
| 2009-02-13 | 1,515 | 1,559 | 1,515 | 1,531 | 452,900 | 1,531 |
| 2009-02-12 | 1,540 | 1,554 | 1,507 | 1,509 | 435,300 | 1,509 |
| 2009-02-10 | 1,598 | 1,612 | 1,544 | 1,563 | 456,200 | 1,563 |
| 2009-02-09 | 1,625 | 1,629 | 1,583 | 1,585 | 448,400 | 1,585 |
| 2009-02-06 | 1,599 | 1,604 | 1,577 | 1,595 | 381,300 | 1,595 |
| 2009-02-05 | 1,572 | 1,594 | 1,564 | 1,565 | 458,400 | 1,565 |
| 2009-02-04 | 1,564 | 1,597 | 1,554 | 1,586 | 312,000 | 1,586 |
| 2009-02-03 | 1,560 | 1,600 | 1,541 | 1,543 | 436,100 | 1,543 |
| 2009-02-02 | 1,576 | 1,587 | 1,555 | 1,571 | 500,700 | 1,571 |
| 2009-01-30 | 1,571 | 1,599 | 1,562 | 1,599 | 309,600 | 1,599 |
| 2009-01-29 | 1,611 | 1,619 | 1,571 | 1,600 | 485,700 | 1,600 |
| 2009-01-28 | 1,600 | 1,622 | 1,567 | 1,600 | 307,100 | 1,600 |
| 2009-01-27 | 1,573 | 1,626 | 1,571 | 1,618 | 399,900 | 1,618 |
| 2009-01-26 | 1,555 | 1,572 | 1,551 | 1,557 | 259,800 | 1,557 |
| 2009-01-23 | 1,590 | 1,590 | 1,553 | 1,560 | 292,600 | 1,560 |
| 2009-01-22 | 1,575 | 1,596 | 1,552 | 1,593 | 379,900 | 1,593 |
| 2009-01-21 | 1,573 | 1,576 | 1,547 | 1,550 | 553,800 | 1,550 |
| 2009-01-20 | 1,612 | 1,627 | 1,590 | 1,607 | 311,300 | 1,607 |
| 2009-01-19 | 1,630 | 1,647 | 1,617 | 1,629 | 200,800 | 1,629 |
| 2009-01-16 | 1,602 | 1,639 | 1,593 | 1,623 | 435,700 | 1,623 |
| 2009-01-15 | 1,648 | 1,648 | 1,584 | 1,609 | 587,000 | 1,609 |
| 2009-01-14 | 1,633 | 1,683 | 1,624 | 1,658 | 342,500 | 1,658 |
| 2009-01-13 | 1,699 | 1,700 | 1,631 | 1,631 | 415,500 | 1,631 |
| 2009-01-09 | 1,710 | 1,740 | 1,697 | 1,710 | 341,800 | 1,710 |
| 2009-01-08 | 1,741 | 1,759 | 1,703 | 1,703 | 533,100 | 1,703 |
| 2009-01-07 | 1,851 | 1,862 | 1,771 | 1,771 | 745,900 | 1,771 |
| 2009-01-06 | 1,900 | 1,907 | 1,866 | 1,873 | 202,900 | 1,873 |
| 2009-01-05 | 1,920 | 1,920 | 1,876 | 1,882 | 153,200 | 1,882 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
