1377 (株)サカタのタネ 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 | 1,359 | 1,359 | 1,345 | 1,345 | 44,500 | 1,345 |
| 2009-12-29 | 1,354 | 1,362 | 1,351 | 1,361 | 64,600 | 1,361 |
| 2009-12-28 | 1,363 | 1,363 | 1,350 | 1,353 | 31,200 | 1,353 |
| 2009-12-25 | 1,351 | 1,357 | 1,345 | 1,350 | 41,300 | 1,350 |
| 2009-12-24 | 1,357 | 1,362 | 1,350 | 1,355 | 56,100 | 1,355 |
| 2009-12-22 | 1,367 | 1,370 | 1,350 | 1,357 | 67,000 | 1,357 |
| 2009-12-21 | 1,377 | 1,377 | 1,354 | 1,361 | 56,900 | 1,361 |
| 2009-12-18 | 1,370 | 1,381 | 1,369 | 1,381 | 56,500 | 1,381 |
| 2009-12-17 | 1,370 | 1,385 | 1,370 | 1,379 | 44,300 | 1,379 |
| 2009-12-16 | 1,365 | 1,398 | 1,365 | 1,380 | 45,200 | 1,380 |
| 2009-12-15 | 1,355 | 1,368 | 1,352 | 1,362 | 35,700 | 1,362 |
| 2009-12-14 | 1,360 | 1,370 | 1,354 | 1,367 | 46,100 | 1,367 |
| 2009-12-11 | 1,380 | 1,380 | 1,360 | 1,373 | 81,400 | 1,373 |
| 2009-12-10 | 1,373 | 1,388 | 1,373 | 1,379 | 62,400 | 1,379 |
| 2009-12-09 | 1,375 | 1,388 | 1,369 | 1,380 | 37,300 | 1,380 |
| 2009-12-08 | 1,388 | 1,391 | 1,368 | 1,373 | 73,400 | 1,373 |
| 2009-12-07 | 1,412 | 1,412 | 1,386 | 1,395 | 36,600 | 1,395 |
| 2009-12-04 | 1,419 | 1,419 | 1,388 | 1,396 | 37,900 | 1,396 |
| 2009-12-03 | 1,389 | 1,418 | 1,385 | 1,418 | 72,900 | 1,418 |
| 2009-12-02 | 1,379 | 1,389 | 1,376 | 1,387 | 68,300 | 1,387 |
| 2009-12-01 | 1,351 | 1,384 | 1,351 | 1,384 | 67,300 | 1,384 |
| 2009-11-30 | 1,331 | 1,372 | 1,325 | 1,372 | 71,700 | 1,372 |
| 2009-11-27 | 1,320 | 1,339 | 1,320 | 1,331 | 51,000 | 1,331 |
| 2009-11-26 | 1,350 | 1,351 | 1,334 | 1,340 | 54,200 | 1,340 |
| 2009-11-25 | 1,364 | 1,368 | 1,341 | 1,349 | 82,100 | 1,349 |
| 2009-11-24 | 1,350 | 1,366 | 1,348 | 1,362 | 82,800 | 1,362 |
| 2009-11-20 | 1,340 | 1,358 | 1,340 | 1,358 | 46,000 | 1,358 |
| 2009-11-19 | 1,340 | 1,352 | 1,340 | 1,348 | 40,100 | 1,348 |
| 2009-11-18 | 1,350 | 1,362 | 1,345 | 1,352 | 53,100 | 1,352 |
| 2009-11-17 | 1,362 | 1,363 | 1,341 | 1,353 | 45,700 | 1,353 |
| 2009-11-16 | 1,360 | 1,371 | 1,352 | 1,362 | 37,400 | 1,362 |
| 2009-11-13 | 1,343 | 1,378 | 1,343 | 1,367 | 74,300 | 1,367 |
| 2009-11-12 | 1,365 | 1,366 | 1,339 | 1,344 | 65,500 | 1,344 |
| 2009-11-11 | 1,380 | 1,389 | 1,360 | 1,366 | 73,600 | 1,366 |
| 2009-11-10 | 1,402 | 1,407 | 1,389 | 1,392 | 56,200 | 1,392 |
| 2009-11-09 | 1,412 | 1,412 | 1,386 | 1,390 | 55,500 | 1,390 |
| 2009-11-06 | 1,409 | 1,414 | 1,394 | 1,402 | 59,300 | 1,402 |
| 2009-11-05 | 1,410 | 1,422 | 1,407 | 1,418 | 70,600 | 1,418 |
| 2009-11-04 | 1,408 | 1,425 | 1,388 | 1,422 | 85,500 | 1,422 |
| 2009-11-02 | 1,422 | 1,426 | 1,403 | 1,420 | 91,600 | 1,420 |
| 2009-10-30 | 1,425 | 1,430 | 1,408 | 1,421 | 97,300 | 1,421 |
| 2009-10-29 | 1,410 | 1,423 | 1,404 | 1,405 | 105,100 | 1,405 |
| 2009-10-28 | 1,427 | 1,434 | 1,412 | 1,420 | 90,800 | 1,420 |
| 2009-10-27 | 1,434 | 1,434 | 1,417 | 1,427 | 79,500 | 1,427 |
| 2009-10-26 | 1,430 | 1,439 | 1,424 | 1,433 | 86,600 | 1,433 |
| 2009-10-23 | 1,435 | 1,435 | 1,413 | 1,427 | 103,200 | 1,427 |
| 2009-10-22 | 1,427 | 1,433 | 1,414 | 1,430 | 84,700 | 1,430 |
| 2009-10-21 | 1,417 | 1,447 | 1,412 | 1,443 | 118,700 | 1,443 |
| 2009-10-20 | 1,398 | 1,421 | 1,398 | 1,419 | 92,400 | 1,419 |
| 2009-10-19 | 1,392 | 1,400 | 1,383 | 1,400 | 93,800 | 1,400 |
| 2009-10-16 | 1,381 | 1,386 | 1,371 | 1,386 | 90,200 | 1,386 |
| 2009-10-15 | 1,359 | 1,381 | 1,359 | 1,381 | 60,500 | 1,381 |
| 2009-10-14 | 1,361 | 1,364 | 1,347 | 1,357 | 82,500 | 1,357 |
| 2009-10-13 | 1,386 | 1,386 | 1,360 | 1,360 | 113,500 | 1,360 |
| 2009-10-09 | 1,350 | 1,350 | 1,328 | 1,341 | 65,700 | 1,341 |
| 2009-10-08 | 1,356 | 1,359 | 1,350 | 1,352 | 78,700 | 1,352 |
| 2009-10-07 | 1,331 | 1,350 | 1,331 | 1,347 | 66,600 | 1,347 |
| 2009-10-06 | 1,330 | 1,343 | 1,328 | 1,336 | 75,800 | 1,336 |
| 2009-10-05 | 1,346 | 1,347 | 1,326 | 1,337 | 45,600 | 1,337 |
| 2009-10-02 | 1,350 | 1,350 | 1,333 | 1,347 | 63,800 | 1,347 |
| 2009-10-01 | 1,370 | 1,370 | 1,348 | 1,356 | 49,600 | 1,356 |
| 2009-09-30 | 1,360 | 1,375 | 1,356 | 1,371 | 56,000 | 1,371 |
| 2009-09-29 | 1,351 | 1,368 | 1,351 | 1,360 | 57,600 | 1,360 |
| 2009-09-28 | 1,353 | 1,369 | 1,349 | 1,360 | 57,000 | 1,360 |
| 2009-09-25 | 1,375 | 1,378 | 1,346 | 1,353 | 58,900 | 1,353 |
| 2009-09-24 | 1,358 | 1,384 | 1,358 | 1,372 | 84,000 | 1,372 |
| 2009-09-18 | 1,359 | 1,362 | 1,339 | 1,358 | 61,500 | 1,358 |
| 2009-09-17 | 1,362 | 1,362 | 1,337 | 1,358 | 51,100 | 1,358 |
| 2009-09-16 | 1,375 | 1,375 | 1,336 | 1,342 | 82,300 | 1,342 |
| 2009-09-15 | 1,369 | 1,375 | 1,353 | 1,374 | 51,700 | 1,374 |
| 2009-09-14 | 1,381 | 1,384 | 1,353 | 1,367 | 46,100 | 1,367 |
| 2009-09-11 | 1,394 | 1,394 | 1,374 | 1,381 | 84,000 | 1,381 |
| 2009-09-10 | 1,370 | 1,399 | 1,370 | 1,398 | 76,800 | 1,398 |
| 2009-09-09 | 1,370 | 1,382 | 1,367 | 1,370 | 32,700 | 1,370 |
| 2009-09-08 | 1,385 | 1,386 | 1,370 | 1,376 | 49,200 | 1,376 |
| 2009-09-07 | 1,382 | 1,394 | 1,380 | 1,380 | 53,500 | 1,380 |
| 2009-09-04 | 1,390 | 1,390 | 1,380 | 1,381 | 59,800 | 1,381 |
| 2009-09-03 | 1,392 | 1,403 | 1,388 | 1,398 | 34,500 | 1,398 |
| 2009-09-02 | 1,407 | 1,408 | 1,386 | 1,396 | 56,700 | 1,396 |
| 2009-09-01 | 1,414 | 1,431 | 1,414 | 1,421 | 49,700 | 1,421 |
| 2009-08-31 | 1,425 | 1,436 | 1,403 | 1,422 | 71,800 | 1,422 |
| 2009-08-28 | 1,412 | 1,422 | 1,399 | 1,422 | 53,700 | 1,422 |
| 2009-08-27 | 1,413 | 1,413 | 1,395 | 1,400 | 59,600 | 1,400 |
| 2009-08-26 | 1,427 | 1,427 | 1,399 | 1,414 | 54,700 | 1,414 |
| 2009-08-25 | 1,425 | 1,427 | 1,403 | 1,407 | 97,500 | 1,407 |
| 2009-08-24 | 1,420 | 1,439 | 1,419 | 1,433 | 65,100 | 1,433 |
| 2009-08-21 | 1,412 | 1,414 | 1,396 | 1,409 | 51,000 | 1,409 |
| 2009-08-20 | 1,391 | 1,416 | 1,381 | 1,412 | 94,900 | 1,412 |
| 2009-08-19 | 1,380 | 1,386 | 1,372 | 1,381 | 58,800 | 1,381 |
| 2009-08-18 | 1,380 | 1,387 | 1,374 | 1,383 | 47,000 | 1,383 |
| 2009-08-17 | 1,403 | 1,403 | 1,381 | 1,387 | 61,700 | 1,387 |
| 2009-08-14 | 1,395 | 1,408 | 1,394 | 1,406 | 44,800 | 1,406 |
| 2009-08-13 | 1,397 | 1,409 | 1,384 | 1,399 | 46,200 | 1,399 |
| 2009-08-12 | 1,420 | 1,423 | 1,396 | 1,403 | 95,500 | 1,403 |
| 2009-08-11 | 1,393 | 1,400 | 1,388 | 1,399 | 56,800 | 1,399 |
| 2009-08-10 | 1,399 | 1,399 | 1,384 | 1,392 | 35,900 | 1,392 |
| 2009-08-07 | 1,405 | 1,405 | 1,380 | 1,390 | 45,500 | 1,390 |
| 2009-08-06 | 1,381 | 1,397 | 1,381 | 1,397 | 82,700 | 1,397 |
| 2009-08-05 | 1,398 | 1,399 | 1,380 | 1,387 | 71,400 | 1,387 |
| 2009-08-04 | 1,405 | 1,405 | 1,385 | 1,391 | 73,000 | 1,391 |
| 2009-08-03 | 1,415 | 1,415 | 1,390 | 1,398 | 72,000 | 1,398 |
| 2009-07-31 | 1,412 | 1,413 | 1,393 | 1,410 | 51,800 | 1,410 |
| 2009-07-30 | 1,404 | 1,406 | 1,390 | 1,398 | 39,200 | 1,398 |
| 2009-07-29 | 1,411 | 1,414 | 1,401 | 1,409 | 74,500 | 1,409 |
| 2009-07-28 | 1,415 | 1,418 | 1,405 | 1,414 | 83,300 | 1,414 |
| 2009-07-27 | 1,399 | 1,405 | 1,394 | 1,402 | 72,500 | 1,402 |
| 2009-07-24 | 1,399 | 1,399 | 1,384 | 1,398 | 44,700 | 1,398 |
| 2009-07-23 | 1,386 | 1,408 | 1,383 | 1,395 | 90,600 | 1,395 |
| 2009-07-22 | 1,389 | 1,401 | 1,382 | 1,400 | 81,800 | 1,400 |
| 2009-07-21 | 1,394 | 1,409 | 1,381 | 1,394 | 132,700 | 1,394 |
| 2009-07-17 | 1,362 | 1,376 | 1,322 | 1,376 | 140,700 | 1,376 |
| 2009-07-16 | 1,341 | 1,360 | 1,331 | 1,350 | 110,500 | 1,350 |
| 2009-07-15 | 1,297 | 1,339 | 1,291 | 1,336 | 130,300 | 1,336 |
| 2009-07-14 | 1,296 | 1,300 | 1,276 | 1,286 | 63,100 | 1,286 |
| 2009-07-13 | 1,293 | 1,306 | 1,287 | 1,288 | 86,900 | 1,288 |
| 2009-07-10 | 1,286 | 1,289 | 1,274 | 1,280 | 42,800 | 1,280 |
| 2009-07-09 | 1,280 | 1,281 | 1,271 | 1,272 | 80,100 | 1,272 |
| 2009-07-08 | 1,292 | 1,293 | 1,285 | 1,286 | 35,900 | 1,286 |
| 2009-07-07 | 1,292 | 1,307 | 1,292 | 1,302 | 47,600 | 1,302 |
| 2009-07-06 | 1,294 | 1,298 | 1,285 | 1,292 | 50,500 | 1,292 |
| 2009-07-03 | 1,305 | 1,306 | 1,293 | 1,299 | 82,900 | 1,299 |
| 2009-07-02 | 1,333 | 1,333 | 1,310 | 1,315 | 50,800 | 1,315 |
| 2009-07-01 | 1,312 | 1,335 | 1,310 | 1,322 | 70,800 | 1,322 |
| 2009-06-30 | 1,319 | 1,328 | 1,313 | 1,321 | 36,100 | 1,321 |
| 2009-06-29 | 1,329 | 1,334 | 1,308 | 1,317 | 44,800 | 1,317 |
| 2009-06-26 | 1,320 | 1,329 | 1,315 | 1,328 | 55,200 | 1,328 |
| 2009-06-25 | 1,297 | 1,318 | 1,281 | 1,314 | 88,800 | 1,314 |
| 2009-06-24 | 1,289 | 1,289 | 1,278 | 1,280 | 43,600 | 1,280 |
| 2009-06-23 | 1,285 | 1,293 | 1,275 | 1,277 | 89,000 | 1,277 |
| 2009-06-22 | 1,286 | 1,302 | 1,286 | 1,298 | 105,400 | 1,298 |
| 2009-06-19 | 1,312 | 1,313 | 1,285 | 1,285 | 98,100 | 1,285 |
| 2009-06-18 | 1,317 | 1,318 | 1,292 | 1,308 | 79,500 | 1,308 |
| 2009-06-17 | 1,304 | 1,314 | 1,303 | 1,310 | 61,900 | 1,310 |
| 2009-06-16 | 1,326 | 1,326 | 1,296 | 1,298 | 87,000 | 1,298 |
| 2009-06-15 | 1,320 | 1,329 | 1,320 | 1,329 | 84,700 | 1,329 |
| 2009-06-12 | 1,310 | 1,321 | 1,305 | 1,318 | 115,000 | 1,318 |
| 2009-06-11 | 1,319 | 1,322 | 1,314 | 1,319 | 25,900 | 1,319 |
| 2009-06-10 | 1,314 | 1,328 | 1,306 | 1,328 | 45,100 | 1,328 |
| 2009-06-09 | 1,320 | 1,320 | 1,309 | 1,314 | 60,100 | 1,314 |
| 2009-06-08 | 1,327 | 1,338 | 1,315 | 1,325 | 65,600 | 1,325 |
| 2009-06-05 | 1,339 | 1,344 | 1,324 | 1,326 | 49,100 | 1,326 |
| 2009-06-04 | 1,346 | 1,346 | 1,334 | 1,337 | 42,200 | 1,337 |
| 2009-06-03 | 1,347 | 1,354 | 1,325 | 1,338 | 56,000 | 1,338 |
| 2009-06-02 | 1,349 | 1,350 | 1,340 | 1,347 | 75,500 | 1,347 |
| 2009-06-01 | 1,335 | 1,343 | 1,319 | 1,337 | 64,100 | 1,337 |
| 2009-05-29 | 1,320 | 1,326 | 1,301 | 1,317 | 63,200 | 1,317 |
| 2009-05-28 | 1,307 | 1,334 | 1,307 | 1,319 | 58,100 | 1,319 |
| 2009-05-27 | 1,346 | 1,348 | 1,326 | 1,332 | 50,300 | 1,332 |
| 2009-05-26 | 1,340 | 1,346 | 1,326 | 1,341 | 84,100 | 1,341 |
| 2009-05-25 | 1,326 | 1,349 | 1,326 | 1,345 | 90,700 | 1,345 |
| 2009-05-22 | 1,339 | 1,341 | 1,326 | 1,326 | 49,500 | 1,326 |
| 2009-05-21 | 1,342 | 1,347 | 1,330 | 1,344 | 48,900 | 1,344 |
| 2009-05-20 | 1,330 | 1,350 | 1,310 | 1,344 | 68,300 | 1,344 |
| 2009-05-19 | 1,328 | 1,337 | 1,314 | 1,330 | 47,200 | 1,330 |
| 2009-05-18 | 1,322 | 1,330 | 1,305 | 1,310 | 50,900 | 1,310 |
| 2009-05-15 | 1,314 | 1,338 | 1,314 | 1,328 | 44,200 | 1,328 |
| 2009-05-14 | 1,320 | 1,336 | 1,314 | 1,314 | 43,900 | 1,314 |
| 2009-05-13 | 1,340 | 1,343 | 1,329 | 1,339 | 46,400 | 1,339 |
| 2009-05-12 | 1,339 | 1,349 | 1,339 | 1,341 | 37,800 | 1,341 |
| 2009-05-11 | 1,337 | 1,345 | 1,331 | 1,341 | 51,500 | 1,341 |
| 2009-05-08 | 1,325 | 1,329 | 1,315 | 1,329 | 48,100 | 1,329 |
| 2009-05-07 | 1,340 | 1,340 | 1,307 | 1,316 | 86,300 | 1,316 |
| 2009-05-01 | 1,328 | 1,340 | 1,310 | 1,313 | 99,600 | 1,313 |
| 2009-04-30 | 1,291 | 1,316 | 1,284 | 1,288 | 56,100 | 1,288 |
| 2009-04-28 | 1,294 | 1,298 | 1,271 | 1,271 | 42,700 | 1,271 |
| 2009-04-27 | 1,272 | 1,293 | 1,272 | 1,279 | 43,400 | 1,279 |
| 2009-04-24 | 1,299 | 1,302 | 1,287 | 1,288 | 44,700 | 1,288 |
| 2009-04-23 | 1,289 | 1,314 | 1,283 | 1,311 | 66,500 | 1,311 |
| 2009-04-22 | 1,292 | 1,297 | 1,279 | 1,288 | 41,100 | 1,288 |
| 2009-04-21 | 1,299 | 1,300 | 1,276 | 1,289 | 63,800 | 1,289 |
| 2009-04-20 | 1,308 | 1,316 | 1,302 | 1,306 | 45,300 | 1,306 |
| 2009-04-17 | 1,331 | 1,331 | 1,305 | 1,305 | 22,500 | 1,305 |
| 2009-04-16 | 1,320 | 1,342 | 1,310 | 1,322 | 55,400 | 1,322 |
| 2009-04-15 | 1,309 | 1,320 | 1,299 | 1,316 | 42,200 | 1,316 |
| 2009-04-14 | 1,301 | 1,306 | 1,289 | 1,299 | 57,200 | 1,299 |
| 2009-04-13 | 1,309 | 1,320 | 1,301 | 1,305 | 29,200 | 1,305 |
| 2009-04-10 | 1,320 | 1,320 | 1,300 | 1,309 | 30,100 | 1,309 |
| 2009-04-09 | 1,303 | 1,313 | 1,291 | 1,313 | 34,400 | 1,313 |
| 2009-04-08 | 1,321 | 1,322 | 1,293 | 1,302 | 44,400 | 1,302 |
| 2009-04-07 | 1,313 | 1,322 | 1,297 | 1,320 | 59,800 | 1,320 |
| 2009-04-06 | 1,325 | 1,326 | 1,291 | 1,297 | 76,500 | 1,297 |
| 2009-04-03 | 1,340 | 1,345 | 1,322 | 1,334 | 56,200 | 1,334 |
| 2009-04-02 | 1,340 | 1,346 | 1,323 | 1,343 | 56,700 | 1,343 |
| 2009-04-01 | 1,290 | 1,323 | 1,281 | 1,323 | 64,300 | 1,323 |
| 2009-03-31 | 1,303 | 1,317 | 1,291 | 1,296 | 53,100 | 1,296 |
| 2009-03-30 | 1,348 | 1,364 | 1,311 | 1,311 | 70,200 | 1,311 |
| 2009-03-27 | 1,359 | 1,359 | 1,337 | 1,348 | 63,500 | 1,348 |
| 2009-03-26 | 1,360 | 1,360 | 1,326 | 1,350 | 43,100 | 1,350 |
| 2009-03-25 | 1,320 | 1,350 | 1,317 | 1,350 | 114,700 | 1,350 |
| 2009-03-24 | 1,298 | 1,324 | 1,283 | 1,319 | 126,800 | 1,319 |
| 2009-03-23 | 1,250 | 1,278 | 1,245 | 1,278 | 89,100 | 1,278 |
| 2009-03-19 | 1,248 | 1,254 | 1,223 | 1,224 | 74,700 | 1,224 |
| 2009-03-18 | 1,238 | 1,243 | 1,223 | 1,234 | 54,800 | 1,234 |
| 2009-03-17 | 1,190 | 1,238 | 1,190 | 1,229 | 92,100 | 1,229 |
| 2009-03-16 | 1,201 | 1,212 | 1,185 | 1,193 | 79,400 | 1,193 |
| 2009-03-13 | 1,176 | 1,202 | 1,176 | 1,189 | 133,600 | 1,189 |
| 2009-03-12 | 1,202 | 1,216 | 1,190 | 1,196 | 56,300 | 1,196 |
| 2009-03-11 | 1,225 | 1,225 | 1,201 | 1,206 | 58,900 | 1,206 |
| 2009-03-10 | 1,220 | 1,225 | 1,187 | 1,187 | 79,200 | 1,187 |
| 2009-03-09 | 1,259 | 1,260 | 1,227 | 1,232 | 62,400 | 1,232 |
| 2009-03-06 | 1,260 | 1,270 | 1,243 | 1,243 | 100,200 | 1,243 |
| 2009-03-05 | 1,280 | 1,300 | 1,263 | 1,294 | 74,500 | 1,294 |
| 2009-03-04 | 1,222 | 1,251 | 1,210 | 1,246 | 124,700 | 1,246 |
| 2009-03-03 | 1,253 | 1,257 | 1,223 | 1,227 | 109,700 | 1,227 |
| 2009-03-02 | 1,280 | 1,290 | 1,261 | 1,278 | 33,200 | 1,278 |
| 2009-02-27 | 1,266 | 1,296 | 1,257 | 1,296 | 78,000 | 1,296 |
| 2009-02-26 | 1,296 | 1,296 | 1,262 | 1,274 | 77,100 | 1,274 |
| 2009-02-25 | 1,290 | 1,292 | 1,261 | 1,281 | 91,200 | 1,281 |
| 2009-02-24 | 1,297 | 1,297 | 1,274 | 1,284 | 56,600 | 1,284 |
| 2009-02-23 | 1,260 | 1,293 | 1,255 | 1,288 | 31,400 | 1,288 |
| 2009-02-20 | 1,265 | 1,281 | 1,265 | 1,267 | 41,700 | 1,267 |
| 2009-02-19 | 1,310 | 1,315 | 1,266 | 1,272 | 122,500 | 1,272 |
| 2009-02-18 | 1,294 | 1,313 | 1,286 | 1,309 | 67,000 | 1,309 |
| 2009-02-17 | 1,306 | 1,323 | 1,291 | 1,304 | 196,600 | 1,304 |
| 2009-02-16 | 1,297 | 1,310 | 1,287 | 1,302 | 320,500 | 1,302 |
| 2009-02-13 | 1,256 | 1,292 | 1,256 | 1,283 | 202,600 | 1,283 |
| 2009-02-12 | 1,252 | 1,273 | 1,245 | 1,255 | 187,500 | 1,255 |
| 2009-02-10 | 1,279 | 1,280 | 1,252 | 1,258 | 57,700 | 1,258 |
| 2009-02-09 | 1,298 | 1,311 | 1,249 | 1,259 | 103,000 | 1,259 |
| 2009-02-06 | 1,333 | 1,334 | 1,299 | 1,312 | 105,000 | 1,312 |
| 2009-02-05 | 1,330 | 1,330 | 1,311 | 1,319 | 111,100 | 1,319 |
| 2009-02-04 | 1,293 | 1,339 | 1,292 | 1,333 | 97,700 | 1,333 |
| 2009-02-03 | 1,309 | 1,310 | 1,294 | 1,294 | 41,500 | 1,294 |
| 2009-02-02 | 1,290 | 1,321 | 1,289 | 1,308 | 50,300 | 1,308 |
| 2009-01-30 | 1,298 | 1,315 | 1,293 | 1,310 | 81,400 | 1,310 |
| 2009-01-29 | 1,320 | 1,328 | 1,295 | 1,326 | 76,100 | 1,326 |
| 2009-01-28 | 1,320 | 1,322 | 1,302 | 1,317 | 52,000 | 1,317 |
| 2009-01-27 | 1,280 | 1,320 | 1,274 | 1,317 | 92,700 | 1,317 |
| 2009-01-26 | 1,269 | 1,280 | 1,261 | 1,270 | 53,800 | 1,270 |
| 2009-01-23 | 1,263 | 1,267 | 1,251 | 1,256 | 34,700 | 1,256 |
| 2009-01-22 | 1,270 | 1,284 | 1,246 | 1,283 | 69,500 | 1,283 |
| 2009-01-21 | 1,238 | 1,254 | 1,236 | 1,238 | 46,400 | 1,238 |
| 2009-01-20 | 1,260 | 1,266 | 1,241 | 1,246 | 46,000 | 1,246 |
| 2009-01-19 | 1,268 | 1,287 | 1,248 | 1,260 | 101,100 | 1,260 |
| 2009-01-16 | 1,259 | 1,288 | 1,259 | 1,288 | 57,000 | 1,288 |
| 2009-01-15 | 1,240 | 1,280 | 1,236 | 1,259 | 102,000 | 1,259 |
| 2009-01-14 | 1,245 | 1,274 | 1,242 | 1,257 | 75,300 | 1,257 |
| 2009-01-13 | 1,279 | 1,283 | 1,241 | 1,241 | 80,400 | 1,241 |
| 2009-01-09 | 1,300 | 1,310 | 1,290 | 1,293 | 59,900 | 1,293 |
| 2009-01-08 | 1,309 | 1,311 | 1,296 | 1,303 | 94,800 | 1,303 |
| 2009-01-07 | 1,315 | 1,329 | 1,313 | 1,317 | 99,500 | 1,317 |
| 2009-01-06 | 1,343 | 1,343 | 1,311 | 1,312 | 117,400 | 1,312 |
| 2009-01-05 | 1,340 | 1,349 | 1,330 | 1,332 | 72,700 | 1,332 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
