1766 東建コーポレーション(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 | 2,155 | 2,160 | 2,080 | 2,095 | 65,840 | 2,095 |
| 2009-12-29 | 2,080 | 2,165 | 2,080 | 2,155 | 86,280 | 2,155 |
| 2009-12-28 | 2,110 | 2,115 | 2,060 | 2,065 | 93,940 | 2,065 |
| 2009-12-25 | 2,200 | 2,205 | 2,115 | 2,130 | 83,120 | 2,130 |
| 2009-12-24 | 2,225 | 2,225 | 2,190 | 2,200 | 63,860 | 2,200 |
| 2009-12-22 | 2,280 | 2,285 | 2,200 | 2,225 | 89,140 | 2,225 |
| 2009-12-21 | 2,315 | 2,325 | 2,285 | 2,295 | 38,890 | 2,295 |
| 2009-12-18 | 2,335 | 2,345 | 2,305 | 2,315 | 52,430 | 2,315 |
| 2009-12-17 | 2,285 | 2,350 | 2,280 | 2,335 | 57,230 | 2,335 |
| 2009-12-16 | 2,260 | 2,325 | 2,255 | 2,275 | 45,230 | 2,275 |
| 2009-12-15 | 2,255 | 2,285 | 2,230 | 2,255 | 37,510 | 2,255 |
| 2009-12-14 | 2,275 | 2,275 | 2,205 | 2,225 | 46,930 | 2,225 |
| 2009-12-11 | 2,235 | 2,255 | 2,205 | 2,255 | 58,020 | 2,255 |
| 2009-12-10 | 2,305 | 2,325 | 2,225 | 2,225 | 82,790 | 2,225 |
| 2009-12-09 | 2,300 | 2,390 | 2,300 | 2,340 | 73,390 | 2,340 |
| 2009-12-08 | 2,475 | 2,485 | 2,365 | 2,365 | 102,790 | 2,365 |
| 2009-12-07 | 2,480 | 2,560 | 2,480 | 2,500 | 132,360 | 2,500 |
| 2009-12-04 | 2,760 | 2,760 | 2,705 | 2,730 | 17,690 | 2,730 |
| 2009-12-03 | 2,715 | 2,750 | 2,695 | 2,730 | 22,180 | 2,730 |
| 2009-12-02 | 2,660 | 2,710 | 2,630 | 2,675 | 15,460 | 2,675 |
| 2009-12-01 | 2,650 | 2,700 | 2,560 | 2,700 | 28,390 | 2,700 |
| 2009-11-30 | 2,555 | 2,650 | 2,530 | 2,645 | 33,470 | 2,645 |
| 2009-11-27 | 2,630 | 2,645 | 2,590 | 2,595 | 20,770 | 2,595 |
| 2009-11-26 | 2,680 | 2,685 | 2,600 | 2,635 | 25,600 | 2,635 |
| 2009-11-25 | 2,620 | 2,655 | 2,590 | 2,645 | 36,270 | 2,645 |
| 2009-11-24 | 2,700 | 2,765 | 2,580 | 2,615 | 46,340 | 2,615 |
| 2009-11-20 | 2,680 | 2,705 | 2,635 | 2,690 | 39,860 | 2,690 |
| 2009-11-19 | 2,675 | 2,715 | 2,625 | 2,675 | 31,460 | 2,675 |
| 2009-11-18 | 2,770 | 2,795 | 2,665 | 2,710 | 45,750 | 2,710 |
| 2009-11-17 | 2,805 | 2,830 | 2,785 | 2,795 | 29,120 | 2,795 |
| 2009-11-16 | 2,860 | 2,880 | 2,815 | 2,830 | 22,540 | 2,830 |
| 2009-11-13 | 2,820 | 2,870 | 2,820 | 2,860 | 25,460 | 2,860 |
| 2009-11-12 | 2,955 | 2,970 | 2,865 | 2,895 | 33,390 | 2,895 |
| 2009-11-11 | 2,955 | 2,975 | 2,915 | 2,920 | 33,970 | 2,920 |
| 2009-11-10 | 2,920 | 2,945 | 2,895 | 2,915 | 22,840 | 2,915 |
| 2009-11-09 | 2,940 | 2,940 | 2,875 | 2,880 | 32,610 | 2,880 |
| 2009-11-06 | 2,955 | 2,965 | 2,885 | 2,915 | 29,880 | 2,915 |
| 2009-11-05 | 2,950 | 2,960 | 2,900 | 2,955 | 45,470 | 2,955 |
| 2009-11-04 | 2,880 | 2,925 | 2,860 | 2,925 | 52,790 | 2,925 |
| 2009-11-02 | 2,850 | 2,875 | 2,835 | 2,860 | 38,170 | 2,860 |
| 2009-10-30 | 2,895 | 2,940 | 2,875 | 2,880 | 30,020 | 2,880 |
| 2009-10-29 | 2,890 | 2,890 | 2,840 | 2,855 | 52,820 | 2,855 |
| 2009-10-28 | 2,950 | 2,965 | 2,900 | 2,905 | 33,270 | 2,905 |
| 2009-10-27 | 2,890 | 2,995 | 2,860 | 2,980 | 98,540 | 2,980 |
| 2009-10-26 | 3,000 | 3,010 | 2,980 | 2,980 | 74,220 | 2,980 |
| 2009-10-23 | 3,010 | 3,020 | 2,995 | 3,010 | 39,460 | 3,010 |
| 2009-10-22 | 2,980 | 3,010 | 2,960 | 3,000 | 37,530 | 3,000 |
| 2009-10-21 | 3,000 | 3,010 | 2,980 | 2,995 | 41,850 | 2,995 |
| 2009-10-20 | 2,940 | 3,000 | 2,925 | 2,995 | 61,190 | 2,995 |
| 2009-10-19 | 2,880 | 2,915 | 2,860 | 2,915 | 37,230 | 2,915 |
| 2009-10-16 | 2,905 | 2,930 | 2,865 | 2,880 | 44,840 | 2,880 |
| 2009-10-15 | 2,865 | 2,920 | 2,865 | 2,905 | 42,750 | 2,905 |
| 2009-10-14 | 2,810 | 2,855 | 2,800 | 2,850 | 54,100 | 2,850 |
| 2009-10-13 | 2,850 | 2,885 | 2,810 | 2,825 | 68,160 | 2,825 |
| 2009-10-09 | 2,865 | 2,900 | 2,830 | 2,835 | 37,670 | 2,835 |
| 2009-10-08 | 2,850 | 2,865 | 2,805 | 2,830 | 73,480 | 2,830 |
| 2009-10-07 | 2,785 | 2,845 | 2,770 | 2,845 | 59,970 | 2,845 |
| 2009-10-06 | 2,790 | 2,790 | 2,720 | 2,740 | 51,240 | 2,740 |
| 2009-10-05 | 2,745 | 2,780 | 2,745 | 2,760 | 29,010 | 2,760 |
| 2009-10-02 | 2,800 | 2,800 | 2,735 | 2,755 | 71,020 | 2,755 |
| 2009-10-01 | 2,920 | 2,940 | 2,870 | 2,870 | 43,860 | 2,870 |
| 2009-09-30 | 2,950 | 2,950 | 2,890 | 2,920 | 34,250 | 2,920 |
| 2009-09-29 | 2,905 | 2,925 | 2,895 | 2,910 | 30,940 | 2,910 |
| 2009-09-28 | 2,960 | 2,970 | 2,870 | 2,890 | 63,870 | 2,890 |
| 2009-09-25 | 2,890 | 2,955 | 2,875 | 2,945 | 108,930 | 2,945 |
| 2009-09-24 | 2,835 | 2,885 | 2,680 | 2,885 | 112,090 | 2,885 |
| 2009-09-18 | 2,840 | 2,890 | 2,805 | 2,835 | 60,950 | 2,835 |
| 2009-09-17 | 2,900 | 2,950 | 2,820 | 2,845 | 106,010 | 2,845 |
| 2009-09-16 | 2,810 | 2,850 | 2,740 | 2,825 | 133,290 | 2,825 |
| 2009-09-15 | 2,880 | 2,890 | 2,810 | 2,820 | 83,550 | 2,820 |
| 2009-09-14 | 2,950 | 2,950 | 2,890 | 2,910 | 58,580 | 2,910 |
| 2009-09-11 | 2,990 | 2,995 | 2,910 | 2,950 | 156,400 | 2,950 |
| 2009-09-10 | 3,020 | 3,030 | 2,990 | 3,010 | 74,570 | 3,010 |
| 2009-09-09 | 3,080 | 3,100 | 3,030 | 3,070 | 65,130 | 3,070 |
| 2009-09-08 | 3,170 | 3,170 | 2,995 | 3,060 | 87,710 | 3,060 |
| 2009-09-07 | 3,220 | 3,220 | 3,170 | 3,190 | 23,840 | 3,190 |
| 2009-09-04 | 3,240 | 3,260 | 3,190 | 3,190 | 25,520 | 3,190 |
| 2009-09-03 | 3,270 | 3,280 | 3,240 | 3,240 | 23,340 | 3,240 |
| 2009-09-02 | 3,370 | 3,370 | 3,280 | 3,280 | 33,560 | 3,280 |
| 2009-09-01 | 3,370 | 3,390 | 3,350 | 3,370 | 11,940 | 3,370 |
| 2009-08-31 | 3,430 | 3,450 | 3,370 | 3,370 | 27,690 | 3,370 |
| 2009-08-28 | 3,420 | 3,420 | 3,330 | 3,340 | 44,200 | 3,340 |
| 2009-08-27 | 3,400 | 3,420 | 3,380 | 3,380 | 16,830 | 3,380 |
| 2009-08-26 | 3,450 | 3,450 | 3,400 | 3,440 | 14,760 | 3,440 |
| 2009-08-25 | 3,470 | 3,470 | 3,390 | 3,410 | 27,800 | 3,410 |
| 2009-08-24 | 3,410 | 3,450 | 3,360 | 3,420 | 32,440 | 3,420 |
| 2009-08-21 | 3,360 | 3,360 | 3,270 | 3,320 | 26,260 | 3,320 |
| 2009-08-20 | 3,370 | 3,400 | 3,300 | 3,330 | 36,450 | 3,330 |
| 2009-08-19 | 3,450 | 3,450 | 3,360 | 3,370 | 22,250 | 3,370 |
| 2009-08-18 | 3,440 | 3,490 | 3,380 | 3,480 | 50,080 | 3,480 |
| 2009-08-17 | 3,350 | 3,520 | 3,310 | 3,460 | 103,910 | 3,460 |
| 2009-08-14 | 3,250 | 3,370 | 3,240 | 3,310 | 88,980 | 3,310 |
| 2009-08-13 | 3,200 | 3,280 | 3,200 | 3,210 | 67,070 | 3,210 |
| 2009-08-12 | 3,100 | 3,200 | 3,070 | 3,160 | 46,230 | 3,160 |
| 2009-08-11 | 3,030 | 3,130 | 3,030 | 3,130 | 39,960 | 3,130 |
| 2009-08-10 | 3,010 | 3,040 | 3,000 | 3,020 | 17,790 | 3,020 |
| 2009-08-07 | 2,985 | 3,010 | 2,930 | 2,985 | 23,120 | 2,985 |
| 2009-08-06 | 2,975 | 3,030 | 2,965 | 3,010 | 31,650 | 3,010 |
| 2009-08-05 | 2,950 | 2,980 | 2,945 | 2,960 | 19,810 | 2,960 |
| 2009-08-04 | 2,990 | 3,020 | 2,930 | 2,950 | 29,960 | 2,950 |
| 2009-08-03 | 2,990 | 2,990 | 2,940 | 2,955 | 20,560 | 2,955 |
| 2009-07-31 | 2,975 | 2,975 | 2,915 | 2,950 | 20,270 | 2,950 |
| 2009-07-30 | 2,925 | 2,935 | 2,865 | 2,895 | 35,820 | 2,895 |
| 2009-07-29 | 2,930 | 2,960 | 2,910 | 2,925 | 19,810 | 2,925 |
| 2009-07-28 | 2,960 | 2,975 | 2,930 | 2,960 | 22,310 | 2,960 |
| 2009-07-27 | 2,905 | 2,985 | 2,905 | 2,960 | 39,780 | 2,960 |
| 2009-07-24 | 2,895 | 2,905 | 2,830 | 2,905 | 37,580 | 2,905 |
| 2009-07-23 | 2,885 | 2,890 | 2,830 | 2,840 | 26,010 | 2,840 |
| 2009-07-22 | 2,895 | 2,905 | 2,825 | 2,870 | 23,600 | 2,870 |
| 2009-07-21 | 2,900 | 2,930 | 2,855 | 2,895 | 34,150 | 2,895 |
| 2009-07-17 | 2,830 | 2,890 | 2,820 | 2,835 | 35,490 | 2,835 |
| 2009-07-16 | 2,865 | 2,865 | 2,805 | 2,805 | 21,230 | 2,805 |
| 2009-07-15 | 2,800 | 2,850 | 2,755 | 2,760 | 34,490 | 2,760 |
| 2009-07-14 | 2,810 | 2,825 | 2,735 | 2,815 | 44,560 | 2,815 |
| 2009-07-13 | 2,855 | 2,880 | 2,770 | 2,780 | 41,150 | 2,780 |
| 2009-07-10 | 2,870 | 2,920 | 2,800 | 2,850 | 26,770 | 2,850 |
| 2009-07-09 | 2,910 | 2,935 | 2,800 | 2,870 | 30,200 | 2,870 |
| 2009-07-08 | 3,020 | 3,020 | 2,920 | 2,950 | 36,540 | 2,950 |
| 2009-07-07 | 2,985 | 3,040 | 2,985 | 3,020 | 32,030 | 3,020 |
| 2009-07-06 | 3,000 | 3,050 | 2,950 | 2,975 | 39,460 | 2,975 |
| 2009-07-03 | 2,990 | 3,040 | 2,970 | 3,020 | 24,970 | 3,020 |
| 2009-07-02 | 3,040 | 3,080 | 3,010 | 3,030 | 41,760 | 3,030 |
| 2009-07-01 | 3,090 | 3,120 | 3,050 | 3,070 | 34,080 | 3,070 |
| 2009-06-30 | 3,110 | 3,160 | 3,100 | 3,120 | 24,060 | 3,120 |
| 2009-06-29 | 3,200 | 3,200 | 3,080 | 3,110 | 42,060 | 3,110 |
| 2009-06-26 | 3,130 | 3,200 | 3,100 | 3,190 | 44,110 | 3,190 |
| 2009-06-25 | 3,140 | 3,150 | 3,100 | 3,130 | 47,030 | 3,130 |
| 2009-06-24 | 3,060 | 3,140 | 3,060 | 3,120 | 34,030 | 3,120 |
| 2009-06-23 | 3,070 | 3,140 | 3,040 | 3,090 | 34,770 | 3,090 |
| 2009-06-22 | 3,100 | 3,140 | 3,060 | 3,090 | 25,150 | 3,090 |
| 2009-06-19 | 3,110 | 3,160 | 3,050 | 3,050 | 49,950 | 3,050 |
| 2009-06-18 | 3,180 | 3,180 | 3,010 | 3,060 | 40,060 | 3,060 |
| 2009-06-17 | 3,100 | 3,170 | 3,050 | 3,150 | 71,350 | 3,150 |
| 2009-06-16 | 3,080 | 3,130 | 3,010 | 3,020 | 63,190 | 3,020 |
| 2009-06-15 | 2,950 | 3,250 | 2,950 | 3,170 | 151,470 | 3,170 |
| 2009-06-12 | 2,670 | 2,940 | 2,665 | 2,890 | 125,340 | 2,890 |
| 2009-06-11 | 2,690 | 2,700 | 2,660 | 2,670 | 38,450 | 2,670 |
| 2009-06-10 | 2,675 | 2,700 | 2,665 | 2,685 | 38,420 | 2,685 |
| 2009-06-09 | 2,675 | 2,675 | 2,640 | 2,660 | 44,350 | 2,660 |
| 2009-06-08 | 2,670 | 2,700 | 2,650 | 2,675 | 22,800 | 2,675 |
| 2009-06-05 | 2,690 | 2,700 | 2,640 | 2,670 | 41,570 | 2,670 |
| 2009-06-04 | 2,690 | 2,700 | 2,670 | 2,675 | 30,010 | 2,675 |
| 2009-06-03 | 2,730 | 2,730 | 2,680 | 2,730 | 42,460 | 2,730 |
| 2009-06-02 | 2,750 | 2,750 | 2,690 | 2,700 | 33,430 | 2,700 |
| 2009-06-01 | 2,700 | 2,720 | 2,660 | 2,680 | 28,710 | 2,680 |
| 2009-05-29 | 2,695 | 2,715 | 2,665 | 2,705 | 62,650 | 2,705 |
| 2009-05-28 | 2,675 | 2,700 | 2,630 | 2,630 | 50,460 | 2,630 |
| 2009-05-27 | 2,660 | 2,730 | 2,650 | 2,725 | 81,530 | 2,725 |
| 2009-05-26 | 2,635 | 2,660 | 2,580 | 2,660 | 60,630 | 2,660 |
| 2009-05-25 | 2,555 | 2,610 | 2,550 | 2,600 | 58,450 | 2,600 |
| 2009-05-22 | 2,535 | 2,555 | 2,510 | 2,530 | 37,770 | 2,530 |
| 2009-05-21 | 2,495 | 2,560 | 2,470 | 2,545 | 86,170 | 2,545 |
| 2009-05-20 | 2,425 | 2,470 | 2,425 | 2,470 | 54,070 | 2,470 |
| 2009-05-19 | 2,425 | 2,430 | 2,370 | 2,420 | 31,950 | 2,420 |
| 2009-05-18 | 2,430 | 2,430 | 2,340 | 2,365 | 35,250 | 2,365 |
| 2009-05-15 | 2,385 | 2,405 | 2,360 | 2,390 | 37,290 | 2,390 |
| 2009-05-14 | 2,470 | 2,480 | 2,400 | 2,400 | 43,450 | 2,400 |
| 2009-05-13 | 2,510 | 2,530 | 2,480 | 2,510 | 42,030 | 2,510 |
| 2009-05-12 | 2,480 | 2,540 | 2,455 | 2,490 | 75,530 | 2,490 |
| 2009-05-11 | 2,400 | 2,480 | 2,375 | 2,450 | 63,080 | 2,450 |
| 2009-05-08 | 2,365 | 2,385 | 2,360 | 2,375 | 42,390 | 2,375 |
| 2009-05-07 | 2,390 | 2,435 | 2,375 | 2,400 | 45,640 | 2,400 |
| 2009-05-01 | 2,345 | 2,345 | 2,300 | 2,325 | 55,340 | 2,325 |
| 2009-04-30 | 2,285 | 2,350 | 2,285 | 2,305 | 61,770 | 2,305 |
| 2009-04-28 | 2,375 | 2,380 | 2,260 | 2,260 | 87,730 | 2,260 |
| 2009-04-27 | 2,490 | 2,500 | 2,415 | 2,415 | 79,720 | 2,415 |
| 2009-04-24 | 2,575 | 2,580 | 2,510 | 2,530 | 163,460 | 2,530 |
| 2009-04-23 | 2,655 | 2,700 | 2,615 | 2,690 | 193,090 | 2,690 |
| 2009-04-22 | 2,680 | 2,695 | 2,605 | 2,625 | 101,030 | 2,625 |
| 2009-04-21 | 2,600 | 2,650 | 2,580 | 2,635 | 76,070 | 2,635 |
| 2009-04-20 | 2,605 | 2,670 | 2,600 | 2,670 | 71,440 | 2,670 |
| 2009-04-17 | 2,590 | 2,595 | 2,560 | 2,565 | 41,180 | 2,565 |
| 2009-04-16 | 2,570 | 2,610 | 2,550 | 2,550 | 52,600 | 2,550 |
| 2009-04-15 | 2,515 | 2,545 | 2,495 | 2,540 | 50,870 | 2,540 |
| 2009-04-14 | 2,480 | 2,490 | 2,450 | 2,475 | 34,070 | 2,475 |
| 2009-04-13 | 2,500 | 2,530 | 2,370 | 2,445 | 88,960 | 2,445 |
| 2009-04-10 | 2,500 | 2,500 | 2,475 | 2,500 | 34,000 | 2,500 |
| 2009-04-09 | 2,460 | 2,490 | 2,450 | 2,465 | 40,520 | 2,465 |
| 2009-04-08 | 2,435 | 2,450 | 2,415 | 2,430 | 37,080 | 2,430 |
| 2009-04-07 | 2,470 | 2,485 | 2,415 | 2,440 | 58,650 | 2,440 |
| 2009-04-06 | 2,435 | 2,465 | 2,415 | 2,430 | 35,290 | 2,430 |
| 2009-04-03 | 2,405 | 2,430 | 2,380 | 2,400 | 39,600 | 2,400 |
| 2009-04-02 | 2,380 | 2,400 | 2,365 | 2,380 | 43,900 | 2,380 |
| 2009-04-01 | 2,370 | 2,430 | 2,310 | 2,340 | 60,480 | 2,340 |
| 2009-03-31 | 2,360 | 2,440 | 2,350 | 2,360 | 74,080 | 2,360 |
| 2009-03-30 | 2,470 | 2,485 | 2,400 | 2,400 | 62,620 | 2,400 |
| 2009-03-27 | 2,405 | 2,480 | 2,375 | 2,430 | 59,150 | 2,430 |
| 2009-03-26 | 2,190 | 2,290 | 2,185 | 2,285 | 52,150 | 2,285 |
| 2009-03-25 | 2,195 | 2,210 | 2,145 | 2,175 | 34,900 | 2,175 |
| 2009-03-24 | 2,150 | 2,200 | 2,110 | 2,195 | 35,510 | 2,195 |
| 2009-03-23 | 2,095 | 2,120 | 2,075 | 2,110 | 19,750 | 2,110 |
| 2009-03-19 | 2,070 | 2,095 | 2,055 | 2,090 | 16,740 | 2,090 |
| 2009-03-18 | 2,190 | 2,200 | 2,030 | 2,030 | 80,070 | 2,030 |
| 2009-03-17 | 2,170 | 2,190 | 2,155 | 2,175 | 67,280 | 2,175 |
| 2009-03-16 | 2,100 | 2,185 | 2,100 | 2,140 | 29,720 | 2,140 |
| 2009-03-13 | 2,055 | 2,060 | 2,015 | 2,050 | 28,670 | 2,050 |
| 2009-03-12 | 2,010 | 2,050 | 1,989 | 1,991 | 31,120 | 1,991 |
| 2009-03-11 | 2,075 | 2,095 | 2,015 | 2,015 | 17,320 | 2,015 |
| 2009-03-10 | 2,040 | 2,075 | 2,015 | 2,035 | 18,050 | 2,035 |
| 2009-03-09 | 2,085 | 2,100 | 2,000 | 2,030 | 19,560 | 2,030 |
| 2009-03-06 | 2,070 | 2,130 | 2,030 | 2,055 | 34,370 | 2,055 |
| 2009-03-05 | 2,070 | 2,100 | 2,045 | 2,085 | 25,740 | 2,085 |
| 2009-03-04 | 1,990 | 2,035 | 1,969 | 2,030 | 25,190 | 2,030 |
| 2009-03-03 | 1,980 | 1,992 | 1,960 | 1,990 | 31,140 | 1,990 |
| 2009-03-02 | 2,000 | 2,020 | 2,000 | 2,000 | 12,680 | 2,000 |
| 2009-02-27 | 2,015 | 2,045 | 1,996 | 2,035 | 14,980 | 2,035 |
| 2009-02-26 | 1,997 | 2,025 | 1,995 | 2,005 | 29,930 | 2,005 |
| 2009-02-25 | 1,990 | 1,998 | 1,974 | 1,997 | 26,520 | 1,997 |
| 2009-02-24 | 1,920 | 1,933 | 1,868 | 1,928 | 50,470 | 1,928 |
| 2009-02-23 | 2,000 | 2,005 | 1,928 | 1,937 | 44,420 | 1,937 |
| 2009-02-20 | 2,010 | 2,030 | 2,005 | 2,010 | 24,160 | 2,010 |
| 2009-02-19 | 2,005 | 2,045 | 2,005 | 2,025 | 25,330 | 2,025 |
| 2009-02-18 | 2,015 | 2,035 | 2,010 | 2,030 | 19,060 | 2,030 |
| 2009-02-17 | 2,080 | 2,080 | 2,040 | 2,055 | 16,360 | 2,055 |
| 2009-02-16 | 2,020 | 2,080 | 2,015 | 2,080 | 26,770 | 2,080 |
| 2009-02-13 | 2,035 | 2,040 | 2,005 | 2,015 | 18,420 | 2,015 |
| 2009-02-12 | 2,015 | 2,040 | 2,005 | 2,020 | 24,310 | 2,020 |
| 2009-02-10 | 2,065 | 2,085 | 2,015 | 2,025 | 17,890 | 2,025 |
| 2009-02-09 | 2,065 | 2,100 | 2,025 | 2,040 | 36,830 | 2,040 |
| 2009-02-06 | 2,015 | 2,060 | 2,015 | 2,045 | 29,680 | 2,045 |
| 2009-02-05 | 2,025 | 2,065 | 2,000 | 2,040 | 46,180 | 2,040 |
| 2009-02-04 | 2,025 | 2,035 | 2,000 | 2,025 | 22,770 | 2,025 |
| 2009-02-03 | 2,000 | 2,025 | 1,985 | 1,987 | 32,490 | 1,987 |
| 2009-02-02 | 2,000 | 2,080 | 1,980 | 2,035 | 30,440 | 2,035 |
| 2009-01-30 | 2,050 | 2,050 | 2,005 | 2,030 | 35,080 | 2,030 |
| 2009-01-29 | 2,060 | 2,080 | 2,020 | 2,045 | 37,630 | 2,045 |
| 2009-01-28 | 2,060 | 2,060 | 1,984 | 2,000 | 36,930 | 2,000 |
| 2009-01-27 | 1,970 | 2,050 | 1,969 | 1,987 | 42,230 | 1,987 |
| 2009-01-26 | 1,965 | 1,980 | 1,960 | 1,962 | 19,470 | 1,962 |
| 2009-01-23 | 2,035 | 2,040 | 1,960 | 1,964 | 52,450 | 1,964 |
| 2009-01-22 | 2,100 | 2,120 | 1,995 | 2,030 | 47,330 | 2,030 |
| 2009-01-21 | 2,100 | 2,120 | 2,060 | 2,060 | 44,850 | 2,060 |
| 2009-01-20 | 2,155 | 2,160 | 2,120 | 2,130 | 34,780 | 2,130 |
| 2009-01-19 | 2,200 | 2,210 | 2,155 | 2,160 | 22,470 | 2,160 |
| 2009-01-16 | 2,150 | 2,220 | 2,150 | 2,175 | 69,290 | 2,175 |
| 2009-01-15 | 2,190 | 2,190 | 2,120 | 2,135 | 71,640 | 2,135 |
| 2009-01-14 | 2,235 | 2,260 | 2,185 | 2,215 | 85,340 | 2,215 |
| 2009-01-13 | 2,350 | 2,355 | 2,185 | 2,200 | 118,190 | 2,200 |
| 2009-01-09 | 2,370 | 2,400 | 2,360 | 2,380 | 27,480 | 2,380 |
| 2009-01-08 | 2,360 | 2,410 | 2,350 | 2,385 | 36,720 | 2,385 |
| 2009-01-07 | 2,510 | 2,545 | 2,375 | 2,385 | 64,280 | 2,385 |
| 2009-01-06 | 2,485 | 2,520 | 2,450 | 2,510 | 45,400 | 2,510 |
| 2009-01-05 | 2,490 | 2,520 | 2,440 | 2,455 | 15,100 | 2,455 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
