1762 (株)高松コンストラクショングループ 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 | 1,179 | 1,179 | 1,150 | 1,171 | 34,200 | 1,171 |
| 2009-12-29 | 1,158 | 1,180 | 1,151 | 1,180 | 22,500 | 1,180 |
| 2009-12-28 | 1,180 | 1,182 | 1,150 | 1,157 | 44,800 | 1,157 |
| 2009-12-25 | 1,197 | 1,198 | 1,168 | 1,175 | 33,000 | 1,175 |
| 2009-12-24 | 1,219 | 1,219 | 1,198 | 1,199 | 28,100 | 1,199 |
| 2009-12-22 | 1,211 | 1,211 | 1,192 | 1,199 | 65,500 | 1,199 |
| 2009-12-21 | 1,233 | 1,240 | 1,215 | 1,221 | 11,700 | 1,221 |
| 2009-12-18 | 1,218 | 1,232 | 1,203 | 1,229 | 20,000 | 1,229 |
| 2009-12-17 | 1,269 | 1,281 | 1,236 | 1,238 | 18,200 | 1,238 |
| 2009-12-16 | 1,279 | 1,305 | 1,262 | 1,265 | 22,100 | 1,265 |
| 2009-12-15 | 1,245 | 1,274 | 1,238 | 1,274 | 23,000 | 1,274 |
| 2009-12-14 | 1,259 | 1,275 | 1,229 | 1,255 | 38,400 | 1,255 |
| 2009-12-11 | 1,255 | 1,277 | 1,239 | 1,257 | 52,100 | 1,257 |
| 2009-12-10 | 1,279 | 1,285 | 1,231 | 1,255 | 34,900 | 1,255 |
| 2009-12-09 | 1,277 | 1,299 | 1,230 | 1,299 | 32,600 | 1,299 |
| 2009-12-08 | 1,269 | 1,302 | 1,265 | 1,275 | 30,800 | 1,275 |
| 2009-12-07 | 1,302 | 1,302 | 1,266 | 1,268 | 13,000 | 1,268 |
| 2009-12-04 | 1,311 | 1,332 | 1,301 | 1,301 | 8,100 | 1,301 |
| 2009-12-03 | 1,317 | 1,344 | 1,305 | 1,331 | 22,500 | 1,331 |
| 2009-12-02 | 1,313 | 1,316 | 1,280 | 1,301 | 30,900 | 1,301 |
| 2009-12-01 | 1,262 | 1,317 | 1,260 | 1,314 | 31,000 | 1,314 |
| 2009-11-30 | 1,234 | 1,289 | 1,234 | 1,260 | 35,200 | 1,260 |
| 2009-11-27 | 1,213 | 1,226 | 1,187 | 1,212 | 17,300 | 1,212 |
| 2009-11-26 | 1,210 | 1,228 | 1,209 | 1,211 | 9,900 | 1,211 |
| 2009-11-25 | 1,266 | 1,266 | 1,205 | 1,206 | 17,100 | 1,206 |
| 2009-11-24 | 1,289 | 1,289 | 1,225 | 1,268 | 23,200 | 1,268 |
| 2009-11-20 | 1,246 | 1,304 | 1,246 | 1,288 | 43,100 | 1,288 |
| 2009-11-19 | 1,241 | 1,268 | 1,238 | 1,266 | 20,800 | 1,266 |
| 2009-11-18 | 1,277 | 1,288 | 1,220 | 1,265 | 18,700 | 1,265 |
| 2009-11-17 | 1,279 | 1,281 | 1,273 | 1,277 | 15,700 | 1,277 |
| 2009-11-16 | 1,270 | 1,277 | 1,265 | 1,273 | 15,800 | 1,273 |
| 2009-11-13 | 1,260 | 1,278 | 1,255 | 1,265 | 10,300 | 1,265 |
| 2009-11-12 | 1,279 | 1,279 | 1,245 | 1,252 | 17,200 | 1,252 |
| 2009-11-11 | 1,275 | 1,293 | 1,271 | 1,276 | 11,200 | 1,276 |
| 2009-11-10 | 1,275 | 1,288 | 1,265 | 1,275 | 21,100 | 1,275 |
| 2009-11-09 | 1,275 | 1,275 | 1,255 | 1,260 | 18,300 | 1,260 |
| 2009-11-06 | 1,265 | 1,277 | 1,249 | 1,255 | 29,900 | 1,255 |
| 2009-11-05 | 1,270 | 1,300 | 1,244 | 1,267 | 26,200 | 1,267 |
| 2009-11-04 | 1,238 | 1,263 | 1,215 | 1,250 | 55,500 | 1,250 |
| 2009-11-02 | 1,240 | 1,251 | 1,201 | 1,238 | 33,900 | 1,238 |
| 2009-10-30 | 1,240 | 1,303 | 1,234 | 1,280 | 81,700 | 1,280 |
| 2009-10-29 | 1,257 | 1,275 | 1,216 | 1,228 | 103,500 | 1,228 |
| 2009-10-28 | 1,301 | 1,315 | 1,281 | 1,283 | 60,700 | 1,283 |
| 2009-10-27 | 1,322 | 1,333 | 1,295 | 1,310 | 76,100 | 1,310 |
| 2009-10-26 | 1,312 | 1,331 | 1,292 | 1,318 | 103,900 | 1,318 |
| 2009-10-23 | 1,318 | 1,342 | 1,301 | 1,310 | 47,700 | 1,310 |
| 2009-10-22 | 1,331 | 1,335 | 1,314 | 1,335 | 29,400 | 1,335 |
| 2009-10-21 | 1,330 | 1,360 | 1,322 | 1,351 | 21,600 | 1,351 |
| 2009-10-20 | 1,352 | 1,360 | 1,320 | 1,350 | 26,700 | 1,350 |
| 2009-10-19 | 1,330 | 1,359 | 1,314 | 1,333 | 25,800 | 1,333 |
| 2009-10-16 | 1,370 | 1,370 | 1,334 | 1,350 | 18,000 | 1,350 |
| 2009-10-15 | 1,375 | 1,393 | 1,361 | 1,374 | 18,700 | 1,374 |
| 2009-10-14 | 1,368 | 1,381 | 1,351 | 1,362 | 21,000 | 1,362 |
| 2009-10-13 | 1,397 | 1,410 | 1,368 | 1,381 | 22,100 | 1,381 |
| 2009-10-09 | 1,381 | 1,414 | 1,373 | 1,397 | 20,000 | 1,397 |
| 2009-10-08 | 1,420 | 1,432 | 1,380 | 1,380 | 13,600 | 1,380 |
| 2009-10-07 | 1,399 | 1,418 | 1,388 | 1,404 | 13,000 | 1,404 |
| 2009-10-06 | 1,397 | 1,418 | 1,370 | 1,399 | 18,000 | 1,399 |
| 2009-10-05 | 1,376 | 1,438 | 1,369 | 1,397 | 18,100 | 1,397 |
| 2009-10-02 | 1,353 | 1,389 | 1,351 | 1,379 | 24,600 | 1,379 |
| 2009-10-01 | 1,439 | 1,439 | 1,377 | 1,393 | 12,700 | 1,393 |
| 2009-09-30 | 1,377 | 1,443 | 1,377 | 1,440 | 28,400 | 1,440 |
| 2009-09-29 | 1,390 | 1,395 | 1,355 | 1,370 | 23,500 | 1,370 |
| 2009-09-28 | 1,402 | 1,417 | 1,387 | 1,407 | 21,800 | 1,407 |
| 2009-09-25 | 1,401 | 1,436 | 1,364 | 1,400 | 26,200 | 1,400 |
| 2009-09-24 | 1,426 | 1,465 | 1,405 | 1,421 | 34,700 | 1,421 |
| 2009-09-18 | 1,395 | 1,450 | 1,367 | 1,425 | 35,000 | 1,425 |
| 2009-09-17 | 1,423 | 1,434 | 1,383 | 1,428 | 21,100 | 1,428 |
| 2009-09-16 | 1,440 | 1,462 | 1,423 | 1,436 | 17,800 | 1,436 |
| 2009-09-15 | 1,484 | 1,485 | 1,430 | 1,449 | 15,900 | 1,449 |
| 2009-09-14 | 1,501 | 1,510 | 1,429 | 1,466 | 16,500 | 1,466 |
| 2009-09-11 | 1,526 | 1,526 | 1,480 | 1,498 | 34,500 | 1,498 |
| 2009-09-10 | 1,511 | 1,572 | 1,511 | 1,531 | 7,700 | 1,531 |
| 2009-09-09 | 1,512 | 1,537 | 1,510 | 1,517 | 1,900 | 1,517 |
| 2009-09-08 | 1,509 | 1,535 | 1,506 | 1,521 | 7,500 | 1,521 |
| 2009-09-07 | 1,512 | 1,544 | 1,500 | 1,516 | 14,200 | 1,516 |
| 2009-09-04 | 1,550 | 1,550 | 1,502 | 1,505 | 13,700 | 1,505 |
| 2009-09-03 | 1,557 | 1,557 | 1,511 | 1,511 | 22,700 | 1,511 |
| 2009-09-02 | 1,640 | 1,641 | 1,563 | 1,573 | 18,200 | 1,573 |
| 2009-09-01 | 1,657 | 1,657 | 1,640 | 1,643 | 9,800 | 1,643 |
| 2009-08-31 | 1,665 | 1,749 | 1,660 | 1,687 | 9,300 | 1,687 |
| 2009-08-28 | 1,689 | 1,698 | 1,665 | 1,665 | 7,900 | 1,665 |
| 2009-08-27 | 1,676 | 1,689 | 1,638 | 1,689 | 18,400 | 1,689 |
| 2009-08-26 | 1,730 | 1,730 | 1,640 | 1,695 | 19,700 | 1,695 |
| 2009-08-25 | 1,703 | 1,722 | 1,694 | 1,706 | 16,800 | 1,706 |
| 2009-08-24 | 1,700 | 1,740 | 1,679 | 1,719 | 33,400 | 1,719 |
| 2009-08-21 | 1,710 | 1,733 | 1,661 | 1,685 | 29,500 | 1,685 |
| 2009-08-20 | 1,671 | 1,740 | 1,671 | 1,740 | 85,100 | 1,740 |
| 2009-08-19 | 1,663 | 1,690 | 1,663 | 1,670 | 18,700 | 1,670 |
| 2009-08-18 | 1,616 | 1,695 | 1,610 | 1,693 | 90,900 | 1,693 |
| 2009-08-17 | 1,599 | 1,699 | 1,544 | 1,610 | 88,000 | 1,610 |
| 2009-08-14 | 1,522 | 1,650 | 1,514 | 1,599 | 117,100 | 1,599 |
| 2009-08-13 | 1,530 | 1,530 | 1,502 | 1,512 | 17,200 | 1,512 |
| 2009-08-12 | 1,509 | 1,515 | 1,494 | 1,500 | 23,800 | 1,500 |
| 2009-08-11 | 1,438 | 1,540 | 1,435 | 1,539 | 55,300 | 1,539 |
| 2009-08-10 | 1,458 | 1,466 | 1,416 | 1,443 | 13,700 | 1,443 |
| 2009-08-07 | 1,464 | 1,464 | 1,403 | 1,458 | 10,300 | 1,458 |
| 2009-08-06 | 1,471 | 1,496 | 1,460 | 1,490 | 12,700 | 1,490 |
| 2009-08-05 | 1,501 | 1,519 | 1,466 | 1,491 | 17,600 | 1,491 |
| 2009-08-04 | 1,530 | 1,539 | 1,510 | 1,521 | 21,800 | 1,521 |
| 2009-08-03 | 1,515 | 1,530 | 1,495 | 1,522 | 20,300 | 1,522 |
| 2009-07-31 | 1,510 | 1,515 | 1,490 | 1,510 | 24,000 | 1,510 |
| 2009-07-30 | 1,500 | 1,502 | 1,491 | 1,493 | 6,100 | 1,493 |
| 2009-07-29 | 1,472 | 1,510 | 1,472 | 1,500 | 17,400 | 1,500 |
| 2009-07-28 | 1,501 | 1,502 | 1,477 | 1,484 | 20,700 | 1,484 |
| 2009-07-27 | 1,508 | 1,508 | 1,484 | 1,499 | 20,200 | 1,499 |
| 2009-07-24 | 1,490 | 1,496 | 1,455 | 1,483 | 10,300 | 1,483 |
| 2009-07-23 | 1,483 | 1,502 | 1,482 | 1,485 | 17,100 | 1,485 |
| 2009-07-22 | 1,510 | 1,514 | 1,480 | 1,513 | 25,600 | 1,513 |
| 2009-07-21 | 1,489 | 1,510 | 1,485 | 1,497 | 36,700 | 1,497 |
| 2009-07-17 | 1,461 | 1,461 | 1,429 | 1,436 | 12,200 | 1,436 |
| 2009-07-16 | 1,461 | 1,492 | 1,441 | 1,462 | 9,900 | 1,462 |
| 2009-07-15 | 1,499 | 1,500 | 1,440 | 1,440 | 25,200 | 1,440 |
| 2009-07-14 | 1,474 | 1,499 | 1,473 | 1,499 | 17,400 | 1,499 |
| 2009-07-13 | 1,480 | 1,480 | 1,466 | 1,473 | 19,800 | 1,473 |
| 2009-07-10 | 1,437 | 1,441 | 1,425 | 1,425 | 14,400 | 1,425 |
| 2009-07-09 | 1,430 | 1,438 | 1,400 | 1,417 | 16,900 | 1,417 |
| 2009-07-08 | 1,450 | 1,453 | 1,445 | 1,450 | 6,900 | 1,450 |
| 2009-07-07 | 1,457 | 1,470 | 1,437 | 1,470 | 9,700 | 1,470 |
| 2009-07-06 | 1,458 | 1,460 | 1,435 | 1,440 | 10,200 | 1,440 |
| 2009-07-03 | 1,464 | 1,465 | 1,436 | 1,463 | 10,900 | 1,463 |
| 2009-07-02 | 1,470 | 1,470 | 1,463 | 1,464 | 22,600 | 1,464 |
| 2009-07-01 | 1,450 | 1,485 | 1,450 | 1,463 | 13,400 | 1,463 |
| 2009-06-30 | 1,430 | 1,448 | 1,425 | 1,448 | 19,900 | 1,448 |
| 2009-06-29 | 1,430 | 1,430 | 1,402 | 1,424 | 27,100 | 1,424 |
| 2009-06-26 | 1,375 | 1,379 | 1,364 | 1,366 | 7,800 | 1,366 |
| 2009-06-25 | 1,325 | 1,366 | 1,325 | 1,355 | 13,900 | 1,355 |
| 2009-06-24 | 1,322 | 1,338 | 1,318 | 1,318 | 8,700 | 1,318 |
| 2009-06-23 | 1,355 | 1,359 | 1,318 | 1,318 | 21,700 | 1,318 |
| 2009-06-22 | 1,351 | 1,370 | 1,341 | 1,343 | 14,100 | 1,343 |
| 2009-06-19 | 1,352 | 1,356 | 1,345 | 1,345 | 4,100 | 1,345 |
| 2009-06-18 | 1,353 | 1,355 | 1,340 | 1,351 | 4,900 | 1,351 |
| 2009-06-17 | 1,348 | 1,373 | 1,348 | 1,365 | 6,000 | 1,365 |
| 2009-06-16 | 1,398 | 1,398 | 1,331 | 1,348 | 31,000 | 1,348 |
| 2009-06-15 | 1,419 | 1,429 | 1,381 | 1,428 | 17,400 | 1,428 |
| 2009-06-12 | 1,395 | 1,420 | 1,370 | 1,419 | 33,400 | 1,419 |
| 2009-06-11 | 1,380 | 1,383 | 1,363 | 1,381 | 6,000 | 1,381 |
| 2009-06-10 | 1,350 | 1,398 | 1,350 | 1,398 | 9,400 | 1,398 |
| 2009-06-09 | 1,409 | 1,409 | 1,370 | 1,370 | 10,900 | 1,370 |
| 2009-06-08 | 1,409 | 1,409 | 1,384 | 1,389 | 7,000 | 1,389 |
| 2009-06-05 | 1,410 | 1,410 | 1,388 | 1,388 | 4,800 | 1,388 |
| 2009-06-04 | 1,383 | 1,405 | 1,376 | 1,398 | 16,800 | 1,398 |
| 2009-06-03 | 1,410 | 1,410 | 1,381 | 1,381 | 9,400 | 1,381 |
| 2009-06-02 | 1,399 | 1,419 | 1,375 | 1,391 | 10,300 | 1,391 |
| 2009-06-01 | 1,400 | 1,409 | 1,390 | 1,390 | 5,600 | 1,390 |
| 2009-05-29 | 1,403 | 1,420 | 1,392 | 1,405 | 19,300 | 1,405 |
| 2009-05-28 | 1,373 | 1,405 | 1,373 | 1,403 | 7,200 | 1,403 |
| 2009-05-27 | 1,410 | 1,410 | 1,370 | 1,370 | 7,200 | 1,370 |
| 2009-05-26 | 1,393 | 1,410 | 1,373 | 1,401 | 13,800 | 1,401 |
| 2009-05-25 | 1,378 | 1,393 | 1,365 | 1,393 | 9,000 | 1,393 |
| 2009-05-22 | 1,352 | 1,372 | 1,352 | 1,353 | 3,800 | 1,353 |
| 2009-05-21 | 1,338 | 1,370 | 1,330 | 1,365 | 12,100 | 1,365 |
| 2009-05-20 | 1,350 | 1,382 | 1,350 | 1,378 | 5,900 | 1,378 |
| 2009-05-19 | 1,390 | 1,390 | 1,338 | 1,370 | 10,700 | 1,370 |
| 2009-05-18 | 1,395 | 1,398 | 1,331 | 1,331 | 17,800 | 1,331 |
| 2009-05-15 | 1,339 | 1,418 | 1,339 | 1,415 | 20,100 | 1,415 |
| 2009-05-14 | 1,360 | 1,379 | 1,337 | 1,340 | 13,100 | 1,340 |
| 2009-05-13 | 1,337 | 1,350 | 1,332 | 1,350 | 8,200 | 1,350 |
| 2009-05-12 | 1,338 | 1,342 | 1,318 | 1,318 | 4,800 | 1,318 |
| 2009-05-11 | 1,322 | 1,344 | 1,316 | 1,335 | 4,500 | 1,335 |
| 2009-05-08 | 1,349 | 1,349 | 1,316 | 1,342 | 4,200 | 1,342 |
| 2009-05-07 | 1,348 | 1,348 | 1,313 | 1,318 | 10,700 | 1,318 |
| 2009-05-01 | 1,345 | 1,345 | 1,295 | 1,295 | 7,500 | 1,295 |
| 2009-04-30 | 1,301 | 1,355 | 1,301 | 1,325 | 14,900 | 1,325 |
| 2009-04-28 | 1,301 | 1,313 | 1,281 | 1,281 | 19,400 | 1,281 |
| 2009-04-27 | 1,314 | 1,318 | 1,297 | 1,298 | 5,400 | 1,298 |
| 2009-04-24 | 1,301 | 1,318 | 1,295 | 1,295 | 10,100 | 1,295 |
| 2009-04-23 | 1,304 | 1,329 | 1,292 | 1,321 | 16,000 | 1,321 |
| 2009-04-22 | 1,310 | 1,323 | 1,290 | 1,304 | 17,500 | 1,304 |
| 2009-04-21 | 1,339 | 1,379 | 1,315 | 1,322 | 17,000 | 1,322 |
| 2009-04-20 | 1,360 | 1,400 | 1,302 | 1,399 | 16,600 | 1,399 |
| 2009-04-17 | 1,360 | 1,375 | 1,341 | 1,341 | 13,000 | 1,341 |
| 2009-04-16 | 1,319 | 1,362 | 1,318 | 1,348 | 13,300 | 1,348 |
| 2009-04-15 | 1,285 | 1,318 | 1,285 | 1,318 | 9,900 | 1,318 |
| 2009-04-14 | 1,302 | 1,303 | 1,280 | 1,280 | 26,800 | 1,280 |
| 2009-04-13 | 1,319 | 1,320 | 1,303 | 1,304 | 19,100 | 1,304 |
| 2009-04-10 | 1,311 | 1,322 | 1,306 | 1,313 | 12,900 | 1,313 |
| 2009-04-09 | 1,339 | 1,344 | 1,305 | 1,305 | 18,200 | 1,305 |
| 2009-04-08 | 1,343 | 1,344 | 1,320 | 1,344 | 18,200 | 1,344 |
| 2009-04-07 | 1,321 | 1,330 | 1,306 | 1,323 | 27,700 | 1,323 |
| 2009-04-06 | 1,360 | 1,370 | 1,313 | 1,335 | 15,400 | 1,335 |
| 2009-04-03 | 1,379 | 1,390 | 1,341 | 1,379 | 11,400 | 1,379 |
| 2009-04-02 | 1,358 | 1,378 | 1,324 | 1,359 | 19,900 | 1,359 |
| 2009-04-01 | 1,381 | 1,401 | 1,310 | 1,372 | 50,300 | 1,372 |
| 2009-03-31 | 1,407 | 1,440 | 1,385 | 1,388 | 13,500 | 1,388 |
| 2009-03-30 | 1,441 | 1,455 | 1,406 | 1,407 | 17,200 | 1,407 |
| 2009-03-27 | 1,481 | 1,497 | 1,391 | 1,434 | 26,400 | 1,434 |
| 2009-03-26 | 1,470 | 1,470 | 1,430 | 1,465 | 22,800 | 1,465 |
| 2009-03-25 | 1,450 | 1,479 | 1,422 | 1,479 | 24,100 | 1,479 |
| 2009-03-24 | 1,473 | 1,500 | 1,417 | 1,430 | 35,400 | 1,430 |
| 2009-03-23 | 1,413 | 1,475 | 1,406 | 1,460 | 20,500 | 1,460 |
| 2009-03-19 | 1,464 | 1,464 | 1,420 | 1,433 | 10,400 | 1,433 |
| 2009-03-18 | 1,425 | 1,464 | 1,424 | 1,444 | 33,500 | 1,444 |
| 2009-03-17 | 1,428 | 1,462 | 1,423 | 1,426 | 16,200 | 1,426 |
| 2009-03-16 | 1,375 | 1,470 | 1,375 | 1,448 | 29,800 | 1,448 |
| 2009-03-13 | 1,360 | 1,406 | 1,360 | 1,388 | 82,400 | 1,388 |
| 2009-03-12 | 1,440 | 1,456 | 1,380 | 1,419 | 44,000 | 1,419 |
| 2009-03-11 | 1,600 | 1,600 | 1,430 | 1,459 | 56,000 | 1,459 |
| 2009-03-10 | 1,550 | 1,561 | 1,411 | 1,489 | 35,400 | 1,489 |
| 2009-03-09 | 1,564 | 1,605 | 1,560 | 1,574 | 35,300 | 1,574 |
| 2009-03-06 | 1,600 | 1,631 | 1,564 | 1,580 | 57,100 | 1,580 |
| 2009-03-05 | 1,660 | 1,660 | 1,631 | 1,651 | 32,700 | 1,651 |
| 2009-03-04 | 1,641 | 1,660 | 1,630 | 1,658 | 56,200 | 1,658 |
| 2009-03-03 | 1,611 | 1,615 | 1,580 | 1,611 | 30,000 | 1,611 |
| 2009-03-02 | 1,640 | 1,650 | 1,610 | 1,626 | 32,100 | 1,626 |
| 2009-02-27 | 1,609 | 1,630 | 1,550 | 1,610 | 27,600 | 1,610 |
| 2009-02-26 | 1,621 | 1,630 | 1,584 | 1,625 | 25,500 | 1,625 |
| 2009-02-25 | 1,650 | 1,650 | 1,582 | 1,618 | 32,300 | 1,618 |
| 2009-02-24 | 1,610 | 1,662 | 1,572 | 1,596 | 20,300 | 1,596 |
| 2009-02-23 | 1,590 | 1,649 | 1,577 | 1,610 | 17,200 | 1,610 |
| 2009-02-20 | 1,660 | 1,667 | 1,644 | 1,650 | 30,500 | 1,650 |
| 2009-02-19 | 1,650 | 1,650 | 1,585 | 1,628 | 21,200 | 1,628 |
| 2009-02-18 | 1,570 | 1,630 | 1,550 | 1,599 | 29,600 | 1,599 |
| 2009-02-17 | 1,600 | 1,644 | 1,561 | 1,600 | 27,900 | 1,600 |
| 2009-02-16 | 1,556 | 1,630 | 1,510 | 1,630 | 30,200 | 1,630 |
| 2009-02-13 | 1,531 | 1,580 | 1,499 | 1,556 | 66,400 | 1,556 |
| 2009-02-12 | 1,513 | 1,549 | 1,490 | 1,530 | 28,300 | 1,530 |
| 2009-02-10 | 1,542 | 1,580 | 1,539 | 1,573 | 12,000 | 1,573 |
| 2009-02-09 | 1,580 | 1,592 | 1,527 | 1,527 | 12,200 | 1,527 |
| 2009-02-06 | 1,580 | 1,680 | 1,580 | 1,627 | 66,700 | 1,627 |
| 2009-02-05 | 1,719 | 1,719 | 1,651 | 1,700 | 75,700 | 1,700 |
| 2009-02-04 | 1,618 | 1,720 | 1,618 | 1,719 | 103,000 | 1,719 |
| 2009-02-03 | 1,575 | 1,679 | 1,560 | 1,648 | 82,000 | 1,648 |
| 2009-02-02 | 1,549 | 1,550 | 1,506 | 1,550 | 45,000 | 1,550 |
| 2009-01-30 | 1,524 | 1,548 | 1,516 | 1,548 | 51,600 | 1,548 |
| 2009-01-29 | 1,499 | 1,530 | 1,499 | 1,530 | 19,900 | 1,530 |
| 2009-01-28 | 1,500 | 1,529 | 1,455 | 1,529 | 27,100 | 1,529 |
| 2009-01-27 | 1,442 | 1,500 | 1,416 | 1,500 | 29,300 | 1,500 |
| 2009-01-26 | 1,390 | 1,430 | 1,390 | 1,402 | 19,100 | 1,402 |
| 2009-01-23 | 1,358 | 1,396 | 1,330 | 1,390 | 10,400 | 1,390 |
| 2009-01-22 | 1,320 | 1,398 | 1,314 | 1,398 | 19,600 | 1,398 |
| 2009-01-21 | 1,307 | 1,348 | 1,307 | 1,329 | 14,300 | 1,329 |
| 2009-01-20 | 1,339 | 1,377 | 1,311 | 1,327 | 46,700 | 1,327 |
| 2009-01-19 | 1,385 | 1,405 | 1,309 | 1,339 | 41,100 | 1,339 |
| 2009-01-16 | 1,353 | 1,406 | 1,353 | 1,405 | 34,900 | 1,405 |
| 2009-01-15 | 1,345 | 1,365 | 1,315 | 1,353 | 23,200 | 1,353 |
| 2009-01-14 | 1,278 | 1,347 | 1,278 | 1,334 | 45,200 | 1,334 |
| 2009-01-13 | 1,296 | 1,302 | 1,271 | 1,272 | 48,500 | 1,272 |
| 2009-01-09 | 1,308 | 1,325 | 1,295 | 1,295 | 57,400 | 1,295 |
| 2009-01-08 | 1,330 | 1,335 | 1,297 | 1,299 | 22,300 | 1,299 |
| 2009-01-07 | 1,381 | 1,397 | 1,347 | 1,348 | 28,300 | 1,348 |
| 2009-01-06 | 1,385 | 1,408 | 1,351 | 1,361 | 30,300 | 1,361 |
| 2009-01-05 | 1,470 | 1,489 | 1,391 | 1,395 | 5,700 | 1,395 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
