9616 (株)共立メンテナンス 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 | 1,282 | 1,285 | 1,274 | 1,283 | 45,300 | 267.29 |
| 2009-12-29 | 1,270 | 1,288 | 1,265 | 1,284 | 67,200 | 267.50 |
| 2009-12-28 | 1,267 | 1,272 | 1,246 | 1,267 | 78,000 | 263.96 |
| 2009-12-25 | 1,259 | 1,269 | 1,250 | 1,267 | 44,400 | 263.96 |
| 2009-12-24 | 1,269 | 1,275 | 1,258 | 1,260 | 46,500 | 262.50 |
| 2009-12-22 | 1,280 | 1,280 | 1,266 | 1,269 | 60,900 | 264.38 |
| 2009-12-21 | 1,297 | 1,297 | 1,282 | 1,284 | 21,000 | 267.50 |
| 2009-12-18 | 1,300 | 1,312 | 1,295 | 1,296 | 20,700 | 270 |
| 2009-12-17 | 1,305 | 1,309 | 1,290 | 1,296 | 19,500 | 270 |
| 2009-12-16 | 1,290 | 1,307 | 1,290 | 1,304 | 22,600 | 271.67 |
| 2009-12-15 | 1,291 | 1,296 | 1,282 | 1,288 | 22,700 | 268.33 |
| 2009-12-14 | 1,312 | 1,312 | 1,280 | 1,285 | 21,700 | 267.71 |
| 2009-12-11 | 1,306 | 1,306 | 1,285 | 1,295 | 33,600 | 269.79 |
| 2009-12-10 | 1,281 | 1,320 | 1,281 | 1,308 | 34,100 | 272.50 |
| 2009-12-09 | 1,288 | 1,305 | 1,281 | 1,295 | 26,500 | 269.79 |
| 2009-12-08 | 1,305 | 1,306 | 1,268 | 1,290 | 64,000 | 268.75 |
| 2009-12-07 | 1,327 | 1,330 | 1,306 | 1,313 | 41,900 | 273.54 |
| 2009-12-04 | 1,350 | 1,355 | 1,323 | 1,325 | 38,100 | 276.04 |
| 2009-12-03 | 1,346 | 1,365 | 1,346 | 1,355 | 26,600 | 282.29 |
| 2009-12-02 | 1,350 | 1,359 | 1,345 | 1,349 | 14,800 | 281.04 |
| 2009-12-01 | 1,353 | 1,372 | 1,346 | 1,366 | 28,800 | 284.58 |
| 2009-11-30 | 1,369 | 1,383 | 1,357 | 1,373 | 16,900 | 286.04 |
| 2009-11-27 | 1,362 | 1,374 | 1,360 | 1,365 | 10,800 | 284.38 |
| 2009-11-26 | 1,365 | 1,369 | 1,347 | 1,361 | 16,600 | 283.54 |
| 2009-11-25 | 1,349 | 1,349 | 1,326 | 1,346 | 16,800 | 280.42 |
| 2009-11-24 | 1,344 | 1,344 | 1,321 | 1,337 | 17,700 | 278.54 |
| 2009-11-20 | 1,302 | 1,335 | 1,302 | 1,332 | 18,400 | 277.50 |
| 2009-11-19 | 1,311 | 1,320 | 1,302 | 1,310 | 21,900 | 272.92 |
| 2009-11-18 | 1,344 | 1,350 | 1,319 | 1,322 | 23,000 | 275.42 |
| 2009-11-17 | 1,356 | 1,356 | 1,337 | 1,339 | 21,600 | 278.96 |
| 2009-11-16 | 1,400 | 1,400 | 1,356 | 1,362 | 16,600 | 283.75 |
| 2009-11-13 | 1,374 | 1,390 | 1,374 | 1,380 | 19,700 | 287.50 |
| 2009-11-12 | 1,412 | 1,425 | 1,388 | 1,391 | 20,100 | 289.79 |
| 2009-11-11 | 1,430 | 1,430 | 1,415 | 1,415 | 13,000 | 294.79 |
| 2009-11-10 | 1,436 | 1,440 | 1,416 | 1,432 | 20,600 | 298.33 |
| 2009-11-09 | 1,446 | 1,449 | 1,433 | 1,433 | 12,500 | 298.54 |
| 2009-11-06 | 1,462 | 1,462 | 1,447 | 1,453 | 9,400 | 302.71 |
| 2009-11-05 | 1,459 | 1,459 | 1,445 | 1,447 | 17,900 | 301.46 |
| 2009-11-04 | 1,465 | 1,465 | 1,454 | 1,461 | 20,900 | 304.38 |
| 2009-11-02 | 1,490 | 1,490 | 1,461 | 1,490 | 12,700 | 310.42 |
| 2009-10-30 | 1,491 | 1,505 | 1,491 | 1,493 | 14,000 | 311.04 |
| 2009-10-29 | 1,502 | 1,508 | 1,491 | 1,499 | 14,500 | 312.29 |
| 2009-10-28 | 1,520 | 1,524 | 1,500 | 1,502 | 9,900 | 312.92 |
| 2009-10-27 | 1,533 | 1,533 | 1,495 | 1,515 | 16,800 | 315.63 |
| 2009-10-26 | 1,547 | 1,548 | 1,530 | 1,536 | 20,800 | 320 |
| 2009-10-23 | 1,512 | 1,527 | 1,507 | 1,522 | 16,600 | 317.08 |
| 2009-10-22 | 1,490 | 1,510 | 1,486 | 1,510 | 33,400 | 314.58 |
| 2009-10-21 | 1,501 | 1,504 | 1,492 | 1,499 | 20,200 | 312.29 |
| 2009-10-20 | 1,486 | 1,506 | 1,485 | 1,499 | 19,600 | 312.29 |
| 2009-10-19 | 1,455 | 1,480 | 1,455 | 1,480 | 25,700 | 308.33 |
| 2009-10-16 | 1,470 | 1,470 | 1,453 | 1,453 | 8,700 | 302.71 |
| 2009-10-15 | 1,474 | 1,474 | 1,455 | 1,461 | 20,800 | 304.38 |
| 2009-10-14 | 1,455 | 1,471 | 1,450 | 1,471 | 15,600 | 306.46 |
| 2009-10-13 | 1,463 | 1,479 | 1,459 | 1,460 | 12,800 | 304.17 |
| 2009-10-09 | 1,470 | 1,470 | 1,454 | 1,458 | 15,100 | 303.75 |
| 2009-10-08 | 1,472 | 1,474 | 1,463 | 1,466 | 11,400 | 305.42 |
| 2009-10-07 | 1,469 | 1,475 | 1,458 | 1,470 | 16,500 | 306.25 |
| 2009-10-06 | 1,470 | 1,475 | 1,456 | 1,474 | 18,300 | 307.08 |
| 2009-10-05 | 1,476 | 1,482 | 1,458 | 1,474 | 17,800 | 307.08 |
| 2009-10-02 | 1,472 | 1,492 | 1,468 | 1,491 | 27,100 | 310.63 |
| 2009-10-01 | 1,500 | 1,521 | 1,484 | 1,484 | 19,300 | 309.17 |
| 2009-09-30 | 1,495 | 1,520 | 1,494 | 1,520 | 18,000 | 316.67 |
| 2009-09-29 | 1,525 | 1,525 | 1,488 | 1,512 | 31,000 | 315 |
| 2009-09-28 | 1,529 | 1,533 | 1,510 | 1,524 | 33,900 | 317.50 |
| 2009-09-25 | 1,529 | 1,534 | 1,515 | 1,532 | 75,300 | 319.17 |
| 2009-09-24 | 1,535 | 1,548 | 1,535 | 1,548 | 217,700 | 322.50 |
| 2009-09-18 | 1,530 | 1,536 | 1,527 | 1,535 | 27,500 | 319.79 |
| 2009-09-17 | 1,538 | 1,539 | 1,526 | 1,530 | 27,800 | 318.75 |
| 2009-09-16 | 1,540 | 1,541 | 1,528 | 1,528 | 40,700 | 318.33 |
| 2009-09-15 | 1,541 | 1,547 | 1,538 | 1,541 | 62,400 | 321.04 |
| 2009-09-14 | 1,540 | 1,542 | 1,534 | 1,538 | 35,800 | 320.42 |
| 2009-09-11 | 1,538 | 1,542 | 1,535 | 1,539 | 33,700 | 320.63 |
| 2009-09-10 | 1,530 | 1,540 | 1,525 | 1,538 | 25,600 | 320.42 |
| 2009-09-09 | 1,524 | 1,531 | 1,515 | 1,515 | 16,800 | 315.63 |
| 2009-09-08 | 1,524 | 1,528 | 1,516 | 1,521 | 14,900 | 316.88 |
| 2009-09-07 | 1,529 | 1,535 | 1,516 | 1,516 | 11,800 | 315.83 |
| 2009-09-04 | 1,519 | 1,525 | 1,511 | 1,514 | 15,700 | 315.42 |
| 2009-09-03 | 1,520 | 1,524 | 1,513 | 1,516 | 24,400 | 315.83 |
| 2009-09-02 | 1,538 | 1,539 | 1,521 | 1,522 | 26,900 | 317.08 |
| 2009-09-01 | 1,540 | 1,540 | 1,531 | 1,538 | 13,400 | 320.42 |
| 2009-08-31 | 1,540 | 1,541 | 1,526 | 1,540 | 22,900 | 320.83 |
| 2009-08-28 | 1,540 | 1,540 | 1,534 | 1,539 | 15,700 | 320.63 |
| 2009-08-27 | 1,538 | 1,540 | 1,526 | 1,532 | 28,900 | 319.17 |
| 2009-08-26 | 1,540 | 1,540 | 1,531 | 1,540 | 33,000 | 320.83 |
| 2009-08-25 | 1,526 | 1,537 | 1,526 | 1,533 | 15,600 | 319.38 |
| 2009-08-24 | 1,525 | 1,539 | 1,520 | 1,523 | 19,700 | 317.29 |
| 2009-08-21 | 1,522 | 1,530 | 1,505 | 1,515 | 45,100 | 315.63 |
| 2009-08-20 | 1,536 | 1,541 | 1,519 | 1,529 | 40,200 | 318.54 |
| 2009-08-19 | 1,540 | 1,545 | 1,534 | 1,539 | 32,200 | 320.63 |
| 2009-08-18 | 1,550 | 1,558 | 1,543 | 1,545 | 15,400 | 321.88 |
| 2009-08-17 | 1,575 | 1,575 | 1,548 | 1,554 | 19,700 | 323.75 |
| 2009-08-14 | 1,550 | 1,571 | 1,549 | 1,560 | 19,600 | 325 |
| 2009-08-13 | 1,549 | 1,558 | 1,539 | 1,542 | 22,600 | 321.25 |
| 2009-08-12 | 1,543 | 1,544 | 1,531 | 1,536 | 34,400 | 320 |
| 2009-08-11 | 1,547 | 1,548 | 1,531 | 1,543 | 20,400 | 321.46 |
| 2009-08-10 | 1,544 | 1,553 | 1,532 | 1,547 | 28,500 | 322.29 |
| 2009-08-07 | 1,554 | 1,555 | 1,538 | 1,543 | 20,500 | 321.46 |
| 2009-08-06 | 1,555 | 1,564 | 1,551 | 1,552 | 30,600 | 323.33 |
| 2009-08-05 | 1,563 | 1,565 | 1,555 | 1,565 | 12,600 | 326.04 |
| 2009-08-04 | 1,570 | 1,570 | 1,555 | 1,563 | 9,200 | 325.63 |
| 2009-08-03 | 1,567 | 1,567 | 1,555 | 1,560 | 8,700 | 325 |
| 2009-07-31 | 1,558 | 1,564 | 1,553 | 1,558 | 3,800 | 324.58 |
| 2009-07-30 | 1,549 | 1,558 | 1,542 | 1,558 | 7,100 | 324.58 |
| 2009-07-29 | 1,550 | 1,558 | 1,547 | 1,553 | 8,500 | 323.54 |
| 2009-07-28 | 1,560 | 1,561 | 1,546 | 1,557 | 8,200 | 324.38 |
| 2009-07-27 | 1,569 | 1,569 | 1,555 | 1,564 | 18,800 | 325.83 |
| 2009-07-24 | 1,535 | 1,548 | 1,535 | 1,548 | 24,600 | 322.50 |
| 2009-07-23 | 1,551 | 1,555 | 1,536 | 1,540 | 35,500 | 320.83 |
| 2009-07-22 | 1,552 | 1,560 | 1,551 | 1,555 | 16,500 | 323.96 |
| 2009-07-21 | 1,565 | 1,579 | 1,548 | 1,550 | 18,100 | 322.92 |
| 2009-07-17 | 1,560 | 1,580 | 1,554 | 1,565 | 9,300 | 326.04 |
| 2009-07-16 | 1,571 | 1,574 | 1,555 | 1,555 | 9,200 | 323.96 |
| 2009-07-15 | 1,593 | 1,593 | 1,563 | 1,564 | 13,900 | 325.83 |
| 2009-07-14 | 1,596 | 1,596 | 1,550 | 1,563 | 34,500 | 325.63 |
| 2009-07-13 | 1,591 | 1,600 | 1,576 | 1,590 | 28,600 | 331.25 |
| 2009-07-10 | 1,589 | 1,589 | 1,566 | 1,585 | 16,000 | 330.21 |
| 2009-07-09 | 1,585 | 1,599 | 1,558 | 1,559 | 17,200 | 324.79 |
| 2009-07-08 | 1,610 | 1,610 | 1,584 | 1,591 | 19,500 | 331.46 |
| 2009-07-07 | 1,600 | 1,615 | 1,595 | 1,607 | 15,400 | 334.79 |
| 2009-07-06 | 1,590 | 1,601 | 1,582 | 1,591 | 11,000 | 331.46 |
| 2009-07-03 | 1,584 | 1,584 | 1,559 | 1,581 | 15,300 | 329.38 |
| 2009-07-02 | 1,602 | 1,603 | 1,582 | 1,582 | 20,100 | 329.58 |
| 2009-07-01 | 1,608 | 1,620 | 1,600 | 1,607 | 18,700 | 334.79 |
| 2009-06-30 | 1,617 | 1,620 | 1,605 | 1,614 | 15,200 | 336.25 |
| 2009-06-29 | 1,602 | 1,614 | 1,591 | 1,598 | 11,200 | 332.92 |
| 2009-06-26 | 1,607 | 1,610 | 1,580 | 1,597 | 31,400 | 332.71 |
| 2009-06-25 | 1,558 | 1,586 | 1,558 | 1,577 | 19,100 | 328.54 |
| 2009-06-24 | 1,550 | 1,596 | 1,550 | 1,557 | 12,700 | 324.38 |
| 2009-06-23 | 1,600 | 1,614 | 1,533 | 1,540 | 41,000 | 320.83 |
| 2009-06-22 | 1,611 | 1,626 | 1,605 | 1,605 | 13,700 | 334.38 |
| 2009-06-19 | 1,595 | 1,620 | 1,593 | 1,602 | 15,000 | 333.75 |
| 2009-06-18 | 1,623 | 1,623 | 1,599 | 1,600 | 11,100 | 333.33 |
| 2009-06-17 | 1,583 | 1,640 | 1,583 | 1,635 | 22,900 | 340.63 |
| 2009-06-16 | 1,600 | 1,603 | 1,574 | 1,596 | 31,800 | 332.50 |
| 2009-06-15 | 1,624 | 1,625 | 1,612 | 1,617 | 25,500 | 336.88 |
| 2009-06-12 | 1,620 | 1,620 | 1,601 | 1,615 | 28,900 | 336.46 |
| 2009-06-11 | 1,590 | 1,608 | 1,551 | 1,607 | 14,500 | 334.79 |
| 2009-06-10 | 1,551 | 1,585 | 1,550 | 1,585 | 25,800 | 330.21 |
| 2009-06-09 | 1,568 | 1,575 | 1,566 | 1,570 | 18,800 | 327.08 |
| 2009-06-08 | 1,580 | 1,610 | 1,580 | 1,595 | 21,400 | 332.29 |
| 2009-06-05 | 1,599 | 1,599 | 1,561 | 1,590 | 30,800 | 331.25 |
| 2009-06-04 | 1,570 | 1,605 | 1,570 | 1,590 | 14,400 | 331.25 |
| 2009-06-03 | 1,573 | 1,577 | 1,562 | 1,571 | 7,300 | 327.29 |
| 2009-06-02 | 1,576 | 1,577 | 1,546 | 1,559 | 11,500 | 324.79 |
| 2009-06-01 | 1,555 | 1,596 | 1,525 | 1,576 | 18,600 | 328.33 |
| 2009-05-29 | 1,586 | 1,600 | 1,562 | 1,585 | 17,600 | 330.21 |
| 2009-05-28 | 1,588 | 1,609 | 1,585 | 1,585 | 10,300 | 330.21 |
| 2009-05-27 | 1,591 | 1,599 | 1,590 | 1,590 | 9,200 | 331.25 |
| 2009-05-26 | 1,575 | 1,589 | 1,565 | 1,586 | 17,900 | 330.42 |
| 2009-05-25 | 1,539 | 1,554 | 1,536 | 1,554 | 14,100 | 323.75 |
| 2009-05-22 | 1,540 | 1,549 | 1,529 | 1,534 | 20,700 | 319.58 |
| 2009-05-21 | 1,533 | 1,543 | 1,528 | 1,542 | 15,600 | 321.25 |
| 2009-05-20 | 1,540 | 1,543 | 1,531 | 1,539 | 12,000 | 320.63 |
| 2009-05-19 | 1,520 | 1,535 | 1,520 | 1,530 | 11,200 | 318.75 |
| 2009-05-18 | 1,541 | 1,541 | 1,510 | 1,510 | 17,800 | 314.58 |
| 2009-05-15 | 1,548 | 1,548 | 1,532 | 1,546 | 11,200 | 322.08 |
| 2009-05-14 | 1,535 | 1,535 | 1,520 | 1,529 | 15,600 | 318.54 |
| 2009-05-13 | 1,543 | 1,555 | 1,543 | 1,552 | 7,400 | 323.33 |
| 2009-05-12 | 1,551 | 1,556 | 1,537 | 1,542 | 12,100 | 321.25 |
| 2009-05-11 | 1,569 | 1,569 | 1,550 | 1,558 | 16,200 | 324.58 |
| 2009-05-08 | 1,517 | 1,553 | 1,516 | 1,553 | 16,300 | 323.54 |
| 2009-05-07 | 1,515 | 1,531 | 1,513 | 1,515 | 22,400 | 315.63 |
| 2009-05-01 | 1,510 | 1,523 | 1,500 | 1,508 | 28,000 | 314.17 |
| 2009-04-30 | 1,507 | 1,537 | 1,507 | 1,515 | 11,100 | 315.63 |
| 2009-04-28 | 1,503 | 1,533 | 1,501 | 1,503 | 18,300 | 313.13 |
| 2009-04-27 | 1,538 | 1,538 | 1,513 | 1,513 | 10,500 | 315.21 |
| 2009-04-24 | 1,517 | 1,534 | 1,493 | 1,508 | 35,200 | 314.17 |
| 2009-04-23 | 1,530 | 1,537 | 1,513 | 1,525 | 15,100 | 317.71 |
| 2009-04-22 | 1,546 | 1,546 | 1,518 | 1,525 | 18,800 | 317.71 |
| 2009-04-21 | 1,555 | 1,557 | 1,537 | 1,547 | 25,800 | 322.29 |
| 2009-04-20 | 1,555 | 1,560 | 1,530 | 1,547 | 19,300 | 322.29 |
| 2009-04-17 | 1,545 | 1,560 | 1,541 | 1,553 | 18,700 | 323.54 |
| 2009-04-16 | 1,538 | 1,549 | 1,529 | 1,542 | 17,100 | 321.25 |
| 2009-04-15 | 1,530 | 1,530 | 1,515 | 1,526 | 17,800 | 317.92 |
| 2009-04-14 | 1,530 | 1,548 | 1,513 | 1,515 | 25,600 | 315.63 |
| 2009-04-13 | 1,522 | 1,534 | 1,511 | 1,515 | 25,500 | 315.63 |
| 2009-04-10 | 1,581 | 1,585 | 1,520 | 1,547 | 40,700 | 322.29 |
| 2009-04-09 | 1,594 | 1,595 | 1,571 | 1,582 | 12,300 | 329.58 |
| 2009-04-08 | 1,576 | 1,589 | 1,557 | 1,564 | 12,400 | 325.83 |
| 2009-04-07 | 1,608 | 1,616 | 1,580 | 1,586 | 12,000 | 330.42 |
| 2009-04-06 | 1,647 | 1,648 | 1,583 | 1,600 | 18,400 | 333.33 |
| 2009-04-03 | 1,591 | 1,623 | 1,573 | 1,619 | 24,100 | 337.29 |
| 2009-04-02 | 1,590 | 1,601 | 1,577 | 1,599 | 16,600 | 333.13 |
| 2009-04-01 | 1,550 | 1,578 | 1,548 | 1,560 | 23,500 | 325 |
| 2009-03-31 | 1,653 | 1,654 | 1,532 | 1,542 | 70,400 | 321.25 |
| 2009-03-30 | 1,695 | 1,698 | 1,654 | 1,654 | 10,500 | 344.58 |
| 2009-03-27 | 1,654 | 1,691 | 1,624 | 1,681 | 39,900 | 350.21 |
| 2009-03-26 | 1,720 | 1,721 | 1,650 | 1,663 | 67,600 | 346.46 |
| 2009-03-25 | 1,703 | 1,745 | 1,690 | 1,745 | 107,000 | 363.54 |
| 2009-03-24 | 1,718 | 1,726 | 1,688 | 1,704 | 32,900 | 355 |
| 2009-03-23 | 1,698 | 1,701 | 1,692 | 1,701 | 29,500 | 354.38 |
| 2009-03-19 | 1,702 | 1,703 | 1,685 | 1,699 | 14,800 | 353.96 |
| 2009-03-18 | 1,742 | 1,742 | 1,690 | 1,705 | 23,300 | 355.21 |
| 2009-03-17 | 1,740 | 1,747 | 1,713 | 1,739 | 20,200 | 362.29 |
| 2009-03-16 | 1,685 | 1,750 | 1,685 | 1,725 | 23,700 | 359.38 |
| 2009-03-13 | 1,600 | 1,670 | 1,600 | 1,667 | 40,200 | 347.29 |
| 2009-03-12 | 1,624 | 1,640 | 1,606 | 1,624 | 22,200 | 338.33 |
| 2009-03-11 | 1,644 | 1,655 | 1,631 | 1,631 | 30,700 | 339.79 |
| 2009-03-10 | 1,619 | 1,622 | 1,611 | 1,618 | 40,100 | 337.08 |
| 2009-03-09 | 1,662 | 1,662 | 1,622 | 1,623 | 9,200 | 338.13 |
| 2009-03-06 | 1,640 | 1,678 | 1,626 | 1,662 | 17,000 | 346.25 |
| 2009-03-05 | 1,692 | 1,700 | 1,652 | 1,695 | 21,700 | 353.13 |
| 2009-03-04 | 1,670 | 1,690 | 1,650 | 1,662 | 23,400 | 346.25 |
| 2009-03-03 | 1,670 | 1,704 | 1,659 | 1,700 | 8,900 | 354.17 |
| 2009-03-02 | 1,707 | 1,707 | 1,679 | 1,693 | 9,600 | 352.71 |
| 2009-02-27 | 1,679 | 1,700 | 1,648 | 1,700 | 9,400 | 354.17 |
| 2009-02-26 | 1,679 | 1,695 | 1,650 | 1,680 | 26,600 | 350 |
| 2009-02-25 | 1,608 | 1,650 | 1,596 | 1,650 | 17,000 | 343.75 |
| 2009-02-24 | 1,598 | 1,599 | 1,566 | 1,575 | 24,800 | 328.13 |
| 2009-02-23 | 1,567 | 1,605 | 1,556 | 1,605 | 11,000 | 334.38 |
| 2009-02-20 | 1,662 | 1,662 | 1,580 | 1,583 | 50,700 | 329.79 |
| 2009-02-19 | 1,625 | 1,664 | 1,617 | 1,649 | 33,700 | 343.54 |
| 2009-02-18 | 1,657 | 1,659 | 1,601 | 1,608 | 34,800 | 335 |
| 2009-02-17 | 1,691 | 1,695 | 1,632 | 1,687 | 35,900 | 351.46 |
| 2009-02-16 | 1,655 | 1,698 | 1,654 | 1,698 | 38,200 | 353.75 |
| 2009-02-13 | 1,580 | 1,627 | 1,573 | 1,627 | 26,900 | 338.96 |
| 2009-02-12 | 1,602 | 1,618 | 1,580 | 1,580 | 32,100 | 329.17 |
| 2009-02-10 | 1,650 | 1,661 | 1,618 | 1,618 | 28,700 | 337.08 |
| 2009-02-09 | 1,721 | 1,734 | 1,681 | 1,681 | 25,300 | 350.21 |
| 2009-02-06 | 1,710 | 1,724 | 1,710 | 1,716 | 22,400 | 357.50 |
| 2009-02-05 | 1,701 | 1,734 | 1,693 | 1,694 | 16,800 | 352.92 |
| 2009-02-04 | 1,724 | 1,724 | 1,692 | 1,717 | 16,900 | 357.71 |
| 2009-02-03 | 1,689 | 1,740 | 1,689 | 1,699 | 22,700 | 353.96 |
| 2009-02-02 | 1,700 | 1,719 | 1,680 | 1,718 | 15,100 | 357.92 |
| 2009-01-30 | 1,715 | 1,726 | 1,702 | 1,703 | 35,200 | 354.79 |
| 2009-01-29 | 1,747 | 1,766 | 1,718 | 1,744 | 29,800 | 363.33 |
| 2009-01-28 | 1,750 | 1,783 | 1,716 | 1,721 | 26,000 | 358.54 |
| 2009-01-27 | 1,716 | 1,810 | 1,716 | 1,806 | 43,500 | 376.25 |
| 2009-01-26 | 1,774 | 1,774 | 1,700 | 1,706 | 43,100 | 355.42 |
| 2009-01-23 | 1,740 | 1,780 | 1,700 | 1,774 | 68,000 | 369.58 |
| 2009-01-22 | 1,809 | 1,809 | 1,738 | 1,743 | 28,800 | 363.13 |
| 2009-01-21 | 1,700 | 1,806 | 1,700 | 1,782 | 43,800 | 371.25 |
| 2009-01-20 | 1,732 | 1,740 | 1,714 | 1,731 | 33,400 | 360.63 |
| 2009-01-19 | 1,720 | 1,753 | 1,690 | 1,723 | 26,100 | 358.96 |
| 2009-01-16 | 1,713 | 1,728 | 1,683 | 1,710 | 58,900 | 356.25 |
| 2009-01-15 | 1,755 | 1,767 | 1,707 | 1,723 | 40,700 | 358.96 |
| 2009-01-14 | 1,720 | 1,795 | 1,720 | 1,785 | 57,800 | 371.88 |
| 2009-01-13 | 1,640 | 1,730 | 1,610 | 1,698 | 52,300 | 353.75 |
| 2009-01-09 | 1,696 | 1,713 | 1,661 | 1,670 | 46,100 | 347.92 |
| 2009-01-08 | 1,637 | 1,698 | 1,622 | 1,695 | 74,900 | 353.13 |
| 2009-01-07 | 1,591 | 1,645 | 1,571 | 1,630 | 79,800 | 339.58 |
| 2009-01-06 | 1,550 | 1,583 | 1,550 | 1,570 | 34,800 | 327.08 |
| 2009-01-05 | 1,573 | 1,573 | 1,520 | 1,550 | 12,500 | 322.92 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
