1878 大東建託(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 | 4,500 | 4,500 | 4,400 | 4,400 | 198,400 | 4,400 |
| 2009-12-29 | 4,340 | 4,450 | 4,340 | 4,430 | 192,200 | 4,430 |
| 2009-12-28 | 4,330 | 4,400 | 4,280 | 4,350 | 414,500 | 4,350 |
| 2009-12-25 | 4,440 | 4,460 | 4,370 | 4,380 | 112,200 | 4,380 |
| 2009-12-24 | 4,400 | 4,430 | 4,330 | 4,400 | 252,500 | 4,400 |
| 2009-12-22 | 4,380 | 4,400 | 4,340 | 4,360 | 420,800 | 4,360 |
| 2009-12-21 | 4,470 | 4,470 | 4,410 | 4,410 | 397,900 | 4,410 |
| 2009-12-18 | 4,570 | 4,580 | 4,460 | 4,470 | 758,900 | 4,470 |
| 2009-12-17 | 4,470 | 4,550 | 4,450 | 4,490 | 744,700 | 4,490 |
| 2009-12-16 | 4,450 | 4,500 | 4,390 | 4,420 | 489,700 | 4,420 |
| 2009-12-15 | 4,450 | 4,480 | 4,390 | 4,420 | 800,700 | 4,420 |
| 2009-12-14 | 4,300 | 4,370 | 4,290 | 4,360 | 381,400 | 4,360 |
| 2009-12-11 | 4,260 | 4,350 | 4,260 | 4,290 | 553,000 | 4,290 |
| 2009-12-10 | 4,280 | 4,390 | 4,240 | 4,250 | 571,500 | 4,250 |
| 2009-12-09 | 4,250 | 4,310 | 4,240 | 4,280 | 496,000 | 4,280 |
| 2009-12-08 | 4,210 | 4,260 | 4,200 | 4,240 | 345,800 | 4,240 |
| 2009-12-07 | 4,170 | 4,270 | 4,160 | 4,210 | 433,500 | 4,210 |
| 2009-12-04 | 4,150 | 4,230 | 4,110 | 4,160 | 520,500 | 4,160 |
| 2009-12-03 | 4,270 | 4,270 | 4,090 | 4,150 | 1,019,300 | 4,150 |
| 2009-12-02 | 4,250 | 4,340 | 4,200 | 4,250 | 639,000 | 4,250 |
| 2009-12-01 | 4,090 | 4,290 | 4,050 | 4,270 | 671,900 | 4,270 |
| 2009-11-30 | 3,930 | 4,170 | 3,910 | 4,110 | 755,300 | 4,110 |
| 2009-11-27 | 3,910 | 3,990 | 3,870 | 3,910 | 422,700 | 3,910 |
| 2009-11-26 | 3,840 | 3,960 | 3,830 | 3,910 | 334,100 | 3,910 |
| 2009-11-25 | 3,860 | 3,880 | 3,780 | 3,830 | 297,200 | 3,830 |
| 2009-11-24 | 3,900 | 3,920 | 3,810 | 3,850 | 448,000 | 3,850 |
| 2009-11-20 | 3,810 | 3,910 | 3,780 | 3,880 | 482,000 | 3,880 |
| 2009-11-19 | 3,780 | 3,830 | 3,710 | 3,800 | 530,000 | 3,800 |
| 2009-11-18 | 3,890 | 3,900 | 3,710 | 3,780 | 830,500 | 3,780 |
| 2009-11-17 | 3,890 | 3,970 | 3,850 | 3,940 | 367,000 | 3,940 |
| 2009-11-16 | 3,890 | 3,960 | 3,880 | 3,890 | 284,400 | 3,890 |
| 2009-11-13 | 3,860 | 3,890 | 3,760 | 3,880 | 342,400 | 3,880 |
| 2009-11-12 | 3,850 | 3,890 | 3,790 | 3,860 | 487,400 | 3,860 |
| 2009-11-11 | 3,900 | 3,970 | 3,850 | 3,860 | 319,100 | 3,860 |
| 2009-11-10 | 3,870 | 3,950 | 3,860 | 3,950 | 248,700 | 3,950 |
| 2009-11-09 | 3,970 | 3,970 | 3,860 | 3,860 | 323,600 | 3,860 |
| 2009-11-06 | 3,950 | 4,020 | 3,900 | 3,970 | 645,700 | 3,970 |
| 2009-11-05 | 3,950 | 3,970 | 3,870 | 3,900 | 462,900 | 3,900 |
| 2009-11-04 | 3,850 | 3,960 | 3,810 | 3,940 | 591,300 | 3,940 |
| 2009-11-02 | 3,900 | 4,030 | 3,860 | 3,900 | 706,400 | 3,900 |
| 2009-10-30 | 3,680 | 3,870 | 3,640 | 3,830 | 474,900 | 3,830 |
| 2009-10-29 | 3,600 | 3,700 | 3,600 | 3,650 | 307,000 | 3,650 |
| 2009-10-28 | 3,780 | 3,800 | 3,660 | 3,700 | 622,200 | 3,700 |
| 2009-10-27 | 3,820 | 3,830 | 3,760 | 3,780 | 283,000 | 3,780 |
| 2009-10-26 | 3,820 | 3,910 | 3,810 | 3,880 | 586,800 | 3,880 |
| 2009-10-23 | 3,790 | 3,800 | 3,750 | 3,760 | 438,800 | 3,760 |
| 2009-10-22 | 3,700 | 3,790 | 3,700 | 3,780 | 314,100 | 3,780 |
| 2009-10-21 | 3,840 | 3,860 | 3,730 | 3,740 | 295,700 | 3,740 |
| 2009-10-20 | 3,780 | 3,870 | 3,780 | 3,820 | 396,800 | 3,820 |
| 2009-10-19 | 3,700 | 3,780 | 3,690 | 3,770 | 303,400 | 3,770 |
| 2009-10-16 | 3,780 | 3,820 | 3,700 | 3,720 | 465,600 | 3,720 |
| 2009-10-15 | 3,750 | 3,790 | 3,690 | 3,730 | 434,200 | 3,730 |
| 2009-10-14 | 3,660 | 3,670 | 3,560 | 3,620 | 927,000 | 3,620 |
| 2009-10-13 | 3,720 | 3,730 | 3,650 | 3,690 | 672,400 | 3,690 |
| 2009-10-09 | 3,790 | 3,800 | 3,730 | 3,770 | 599,000 | 3,770 |
| 2009-10-08 | 3,860 | 3,880 | 3,780 | 3,800 | 416,700 | 3,800 |
| 2009-10-07 | 3,870 | 3,940 | 3,840 | 3,850 | 485,600 | 3,850 |
| 2009-10-06 | 3,810 | 3,960 | 3,750 | 3,920 | 711,500 | 3,920 |
| 2009-10-05 | 3,960 | 4,000 | 3,870 | 3,960 | 795,600 | 3,960 |
| 2009-10-02 | 3,670 | 3,810 | 3,660 | 3,760 | 594,200 | 3,760 |
| 2009-10-01 | 3,920 | 3,920 | 3,780 | 3,860 | 295,600 | 3,860 |
| 2009-09-30 | 3,820 | 3,920 | 3,820 | 3,920 | 391,900 | 3,920 |
| 2009-09-29 | 3,890 | 3,890 | 3,830 | 3,880 | 292,300 | 3,880 |
| 2009-09-28 | 3,810 | 3,810 | 3,730 | 3,810 | 695,300 | 3,810 |
| 2009-09-25 | 3,960 | 3,960 | 3,790 | 3,890 | 557,300 | 3,890 |
| 2009-09-24 | 3,950 | 4,010 | 3,920 | 4,000 | 862,400 | 4,000 |
| 2009-09-18 | 4,090 | 4,090 | 4,010 | 4,050 | 411,200 | 4,050 |
| 2009-09-17 | 4,150 | 4,160 | 4,110 | 4,140 | 259,800 | 4,140 |
| 2009-09-16 | 4,190 | 4,230 | 4,100 | 4,130 | 223,600 | 4,130 |
| 2009-09-15 | 4,170 | 4,210 | 4,120 | 4,120 | 347,800 | 4,120 |
| 2009-09-14 | 4,230 | 4,260 | 4,170 | 4,180 | 213,100 | 4,180 |
| 2009-09-11 | 4,350 | 4,350 | 4,240 | 4,240 | 333,400 | 4,240 |
| 2009-09-10 | 4,280 | 4,330 | 4,270 | 4,310 | 303,700 | 4,310 |
| 2009-09-09 | 4,250 | 4,290 | 4,230 | 4,240 | 387,800 | 4,240 |
| 2009-09-08 | 4,330 | 4,360 | 4,300 | 4,340 | 283,400 | 4,340 |
| 2009-09-07 | 4,340 | 4,340 | 4,300 | 4,320 | 224,500 | 4,320 |
| 2009-09-04 | 4,300 | 4,310 | 4,220 | 4,260 | 255,200 | 4,260 |
| 2009-09-03 | 4,330 | 4,360 | 4,280 | 4,330 | 235,000 | 4,330 |
| 2009-09-02 | 4,460 | 4,460 | 4,360 | 4,370 | 311,400 | 4,370 |
| 2009-09-01 | 4,460 | 4,490 | 4,380 | 4,450 | 209,800 | 4,450 |
| 2009-08-31 | 4,400 | 4,550 | 4,400 | 4,440 | 384,500 | 4,440 |
| 2009-08-28 | 4,440 | 4,460 | 4,380 | 4,450 | 300,200 | 4,450 |
| 2009-08-27 | 4,410 | 4,460 | 4,400 | 4,450 | 236,800 | 4,450 |
| 2009-08-26 | 4,420 | 4,470 | 4,390 | 4,410 | 308,800 | 4,410 |
| 2009-08-25 | 4,510 | 4,520 | 4,420 | 4,430 | 321,100 | 4,430 |
| 2009-08-24 | 4,600 | 4,630 | 4,520 | 4,530 | 255,200 | 4,530 |
| 2009-08-21 | 4,590 | 4,590 | 4,440 | 4,490 | 261,900 | 4,490 |
| 2009-08-20 | 4,460 | 4,530 | 4,430 | 4,510 | 304,900 | 4,510 |
| 2009-08-19 | 4,390 | 4,440 | 4,360 | 4,360 | 196,000 | 4,360 |
| 2009-08-18 | 4,380 | 4,440 | 4,360 | 4,400 | 203,300 | 4,400 |
| 2009-08-17 | 4,480 | 4,500 | 4,400 | 4,410 | 232,800 | 4,410 |
| 2009-08-14 | 4,500 | 4,540 | 4,480 | 4,520 | 315,000 | 4,520 |
| 2009-08-13 | 4,570 | 4,610 | 4,530 | 4,550 | 324,900 | 4,550 |
| 2009-08-12 | 4,670 | 4,670 | 4,570 | 4,590 | 221,100 | 4,590 |
| 2009-08-11 | 4,540 | 4,670 | 4,520 | 4,640 | 394,800 | 4,640 |
| 2009-08-10 | 4,580 | 4,600 | 4,470 | 4,490 | 216,000 | 4,490 |
| 2009-08-07 | 4,520 | 4,540 | 4,460 | 4,530 | 451,300 | 4,530 |
| 2009-08-06 | 4,580 | 4,610 | 4,510 | 4,510 | 358,900 | 4,510 |
| 2009-08-05 | 4,620 | 4,640 | 4,480 | 4,490 | 451,800 | 4,490 |
| 2009-08-04 | 4,570 | 4,630 | 4,570 | 4,600 | 510,300 | 4,600 |
| 2009-08-03 | 4,620 | 4,620 | 4,550 | 4,560 | 373,700 | 4,560 |
| 2009-07-31 | 4,510 | 4,670 | 4,500 | 4,660 | 791,200 | 4,660 |
| 2009-07-30 | 4,390 | 4,480 | 4,370 | 4,460 | 758,400 | 4,460 |
| 2009-07-29 | 4,330 | 4,380 | 4,300 | 4,380 | 215,900 | 4,380 |
| 2009-07-28 | 4,270 | 4,300 | 4,220 | 4,290 | 255,800 | 4,290 |
| 2009-07-27 | 4,250 | 4,340 | 4,240 | 4,270 | 182,200 | 4,270 |
| 2009-07-24 | 4,300 | 4,300 | 4,160 | 4,210 | 361,000 | 4,210 |
| 2009-07-23 | 4,270 | 4,290 | 4,190 | 4,200 | 333,700 | 4,200 |
| 2009-07-22 | 4,280 | 4,350 | 4,270 | 4,320 | 194,300 | 4,320 |
| 2009-07-21 | 4,310 | 4,390 | 4,310 | 4,370 | 461,700 | 4,370 |
| 2009-07-17 | 4,240 | 4,270 | 4,210 | 4,240 | 187,700 | 4,240 |
| 2009-07-16 | 4,230 | 4,230 | 4,110 | 4,150 | 290,500 | 4,150 |
| 2009-07-15 | 4,140 | 4,230 | 4,050 | 4,070 | 450,600 | 4,070 |
| 2009-07-14 | 4,210 | 4,250 | 4,140 | 4,190 | 335,300 | 4,190 |
| 2009-07-13 | 4,290 | 4,330 | 4,130 | 4,130 | 292,800 | 4,130 |
| 2009-07-10 | 4,350 | 4,350 | 4,270 | 4,290 | 249,800 | 4,290 |
| 2009-07-09 | 4,310 | 4,370 | 4,290 | 4,300 | 277,900 | 4,300 |
| 2009-07-08 | 4,340 | 4,380 | 4,270 | 4,360 | 459,400 | 4,360 |
| 2009-07-07 | 4,350 | 4,410 | 4,340 | 4,360 | 321,000 | 4,360 |
| 2009-07-06 | 4,410 | 4,420 | 4,340 | 4,370 | 249,000 | 4,370 |
| 2009-07-03 | 4,440 | 4,480 | 4,410 | 4,450 | 226,500 | 4,450 |
| 2009-07-02 | 4,550 | 4,560 | 4,430 | 4,490 | 611,400 | 4,490 |
| 2009-07-01 | 4,550 | 4,670 | 4,530 | 4,600 | 386,800 | 4,600 |
| 2009-06-30 | 4,500 | 4,590 | 4,490 | 4,560 | 177,200 | 4,560 |
| 2009-06-29 | 4,540 | 4,550 | 4,450 | 4,480 | 266,100 | 4,480 |
| 2009-06-26 | 4,530 | 4,530 | 4,460 | 4,500 | 203,800 | 4,500 |
| 2009-06-25 | 4,440 | 4,530 | 4,400 | 4,480 | 489,500 | 4,480 |
| 2009-06-24 | 4,470 | 4,470 | 4,390 | 4,420 | 278,200 | 4,420 |
| 2009-06-23 | 4,420 | 4,490 | 4,410 | 4,420 | 234,900 | 4,420 |
| 2009-06-22 | 4,460 | 4,540 | 4,420 | 4,520 | 300,000 | 4,520 |
| 2009-06-19 | 4,450 | 4,480 | 4,330 | 4,390 | 283,500 | 4,390 |
| 2009-06-18 | 4,430 | 4,520 | 4,410 | 4,440 | 289,300 | 4,440 |
| 2009-06-17 | 4,320 | 4,400 | 4,320 | 4,380 | 235,700 | 4,380 |
| 2009-06-16 | 4,480 | 4,490 | 4,360 | 4,390 | 274,300 | 4,390 |
| 2009-06-15 | 4,600 | 4,640 | 4,560 | 4,580 | 363,000 | 4,580 |
| 2009-06-12 | 4,550 | 4,610 | 4,500 | 4,590 | 432,100 | 4,590 |
| 2009-06-11 | 4,490 | 4,550 | 4,430 | 4,510 | 390,200 | 4,510 |
| 2009-06-10 | 4,400 | 4,470 | 4,280 | 4,440 | 570,500 | 4,440 |
| 2009-06-09 | 4,500 | 4,500 | 4,420 | 4,420 | 245,200 | 4,420 |
| 2009-06-08 | 4,530 | 4,550 | 4,460 | 4,480 | 188,400 | 4,480 |
| 2009-06-05 | 4,520 | 4,540 | 4,470 | 4,510 | 341,500 | 4,510 |
| 2009-06-04 | 4,540 | 4,650 | 4,480 | 4,480 | 349,800 | 4,480 |
| 2009-06-03 | 4,450 | 4,610 | 4,420 | 4,570 | 511,100 | 4,570 |
| 2009-06-02 | 4,510 | 4,530 | 4,440 | 4,440 | 378,200 | 4,440 |
| 2009-06-01 | 4,350 | 4,500 | 4,310 | 4,430 | 295,400 | 4,430 |
| 2009-05-29 | 4,390 | 4,420 | 4,290 | 4,310 | 603,900 | 4,310 |
| 2009-05-28 | 4,430 | 4,520 | 4,400 | 4,440 | 226,100 | 4,440 |
| 2009-05-27 | 4,420 | 4,500 | 4,410 | 4,420 | 196,100 | 4,420 |
| 2009-05-26 | 4,490 | 4,500 | 4,370 | 4,440 | 275,600 | 4,440 |
| 2009-05-25 | 4,350 | 4,480 | 4,320 | 4,440 | 244,600 | 4,440 |
| 2009-05-22 | 4,320 | 4,340 | 4,260 | 4,290 | 332,800 | 4,290 |
| 2009-05-21 | 4,320 | 4,440 | 4,300 | 4,400 | 279,800 | 4,400 |
| 2009-05-20 | 4,470 | 4,500 | 4,340 | 4,420 | 301,300 | 4,420 |
| 2009-05-19 | 4,400 | 4,410 | 4,320 | 4,380 | 253,000 | 4,380 |
| 2009-05-18 | 4,350 | 4,380 | 4,250 | 4,270 | 222,200 | 4,270 |
| 2009-05-15 | 4,310 | 4,430 | 4,300 | 4,370 | 325,100 | 4,370 |
| 2009-05-14 | 4,180 | 4,290 | 4,130 | 4,230 | 372,100 | 4,230 |
| 2009-05-13 | 4,310 | 4,350 | 4,200 | 4,240 | 445,700 | 4,240 |
| 2009-05-12 | 4,430 | 4,440 | 4,300 | 4,350 | 523,800 | 4,350 |
| 2009-05-11 | 4,460 | 4,540 | 4,390 | 4,420 | 479,000 | 4,420 |
| 2009-05-08 | 4,540 | 4,580 | 4,370 | 4,370 | 543,600 | 4,370 |
| 2009-05-07 | 4,440 | 4,540 | 4,420 | 4,540 | 869,200 | 4,540 |
| 2009-05-01 | 4,140 | 4,140 | 4,000 | 4,040 | 527,900 | 4,040 |
| 2009-04-30 | 3,880 | 4,130 | 3,850 | 4,090 | 1,121,500 | 4,090 |
| 2009-04-28 | 3,350 | 3,950 | 3,350 | 3,680 | 1,170,200 | 3,680 |
| 2009-04-27 | 3,490 | 3,510 | 3,400 | 3,450 | 257,100 | 3,450 |
| 2009-04-24 | 3,600 | 3,610 | 3,450 | 3,450 | 454,300 | 3,450 |
| 2009-04-23 | 3,450 | 3,630 | 3,420 | 3,580 | 778,400 | 3,580 |
| 2009-04-22 | 3,280 | 3,330 | 3,250 | 3,310 | 333,700 | 3,310 |
| 2009-04-21 | 3,300 | 3,350 | 3,260 | 3,330 | 356,000 | 3,330 |
| 2009-04-20 | 3,360 | 3,400 | 3,320 | 3,400 | 327,900 | 3,400 |
| 2009-04-17 | 3,480 | 3,500 | 3,360 | 3,410 | 424,100 | 3,410 |
| 2009-04-16 | 3,550 | 3,580 | 3,390 | 3,420 | 333,600 | 3,420 |
| 2009-04-15 | 3,580 | 3,600 | 3,420 | 3,470 | 402,800 | 3,470 |
| 2009-04-14 | 3,680 | 3,680 | 3,520 | 3,560 | 292,800 | 3,560 |
| 2009-04-13 | 3,630 | 3,720 | 3,620 | 3,670 | 189,000 | 3,670 |
| 2009-04-10 | 3,600 | 3,670 | 3,510 | 3,650 | 322,700 | 3,650 |
| 2009-04-09 | 3,450 | 3,620 | 3,440 | 3,550 | 390,500 | 3,550 |
| 2009-04-08 | 3,570 | 3,570 | 3,380 | 3,430 | 341,800 | 3,430 |
| 2009-04-07 | 3,570 | 3,610 | 3,500 | 3,590 | 220,300 | 3,590 |
| 2009-04-06 | 3,720 | 3,740 | 3,480 | 3,520 | 466,500 | 3,520 |
| 2009-04-03 | 3,800 | 3,800 | 3,650 | 3,720 | 594,400 | 3,720 |
| 2009-04-02 | 3,560 | 3,620 | 3,470 | 3,600 | 406,500 | 3,600 |
| 2009-04-01 | 3,410 | 3,490 | 3,370 | 3,440 | 329,400 | 3,440 |
| 2009-03-31 | 3,320 | 3,420 | 3,250 | 3,300 | 464,600 | 3,300 |
| 2009-03-30 | 3,600 | 3,650 | 3,360 | 3,370 | 393,600 | 3,370 |
| 2009-03-27 | 3,670 | 3,720 | 3,630 | 3,650 | 360,200 | 3,650 |
| 2009-03-26 | 3,490 | 3,560 | 3,460 | 3,540 | 367,400 | 3,540 |
| 2009-03-25 | 3,450 | 3,520 | 3,310 | 3,520 | 889,600 | 3,520 |
| 2009-03-24 | 3,710 | 3,720 | 3,440 | 3,550 | 571,100 | 3,550 |
| 2009-03-23 | 3,440 | 3,580 | 3,410 | 3,560 | 519,600 | 3,560 |
| 2009-03-19 | 3,480 | 3,480 | 3,340 | 3,340 | 319,200 | 3,340 |
| 2009-03-18 | 3,460 | 3,520 | 3,280 | 3,330 | 549,300 | 3,330 |
| 2009-03-17 | 3,290 | 3,400 | 3,260 | 3,380 | 380,400 | 3,380 |
| 2009-03-16 | 3,170 | 3,340 | 3,170 | 3,260 | 258,800 | 3,260 |
| 2009-03-13 | 3,110 | 3,220 | 3,070 | 3,220 | 434,200 | 3,220 |
| 2009-03-12 | 3,150 | 3,150 | 3,040 | 3,100 | 296,100 | 3,100 |
| 2009-03-11 | 3,210 | 3,210 | 3,090 | 3,100 | 223,700 | 3,100 |
| 2009-03-10 | 3,130 | 3,160 | 3,040 | 3,060 | 315,200 | 3,060 |
| 2009-03-09 | 3,120 | 3,170 | 3,070 | 3,090 | 345,800 | 3,090 |
| 2009-03-06 | 3,160 | 3,220 | 3,140 | 3,140 | 259,200 | 3,140 |
| 2009-03-05 | 3,240 | 3,360 | 3,230 | 3,280 | 606,900 | 3,280 |
| 2009-03-04 | 3,020 | 3,160 | 3,020 | 3,140 | 258,400 | 3,140 |
| 2009-03-03 | 3,050 | 3,170 | 3,020 | 3,110 | 445,000 | 3,110 |
| 2009-03-02 | 3,050 | 3,140 | 3,030 | 3,100 | 339,600 | 3,100 |
| 2009-02-27 | 3,180 | 3,180 | 3,050 | 3,110 | 543,100 | 3,110 |
| 2009-02-26 | 3,120 | 3,220 | 3,070 | 3,100 | 339,800 | 3,100 |
| 2009-02-25 | 3,240 | 3,270 | 3,100 | 3,170 | 651,900 | 3,170 |
| 2009-02-24 | 3,080 | 3,120 | 2,980 | 3,040 | 850,100 | 3,040 |
| 2009-02-23 | 3,390 | 3,390 | 3,210 | 3,230 | 420,700 | 3,230 |
| 2009-02-20 | 3,530 | 3,620 | 3,420 | 3,480 | 670,400 | 3,480 |
| 2009-02-19 | 3,530 | 3,530 | 3,410 | 3,430 | 420,600 | 3,430 |
| 2009-02-18 | 3,530 | 3,530 | 3,370 | 3,430 | 460,600 | 3,430 |
| 2009-02-17 | 3,510 | 3,550 | 3,460 | 3,480 | 289,700 | 3,480 |
| 2009-02-16 | 3,560 | 3,600 | 3,530 | 3,570 | 391,000 | 3,570 |
| 2009-02-13 | 3,600 | 3,630 | 3,550 | 3,570 | 549,100 | 3,570 |
| 2009-02-12 | 3,610 | 3,640 | 3,450 | 3,450 | 899,400 | 3,450 |
| 2009-02-10 | 3,860 | 3,960 | 3,780 | 3,810 | 436,200 | 3,810 |
| 2009-02-09 | 4,000 | 4,050 | 3,810 | 3,810 | 499,200 | 3,810 |
| 2009-02-06 | 4,010 | 4,080 | 3,960 | 4,000 | 536,200 | 4,000 |
| 2009-02-05 | 3,950 | 4,090 | 3,940 | 3,950 | 626,100 | 3,950 |
| 2009-02-04 | 3,850 | 4,000 | 3,830 | 3,940 | 755,000 | 3,940 |
| 2009-02-03 | 3,900 | 4,110 | 3,760 | 3,770 | 1,127,400 | 3,770 |
| 2009-02-02 | 3,830 | 3,920 | 3,770 | 3,830 | 425,400 | 3,830 |
| 2009-01-30 | 3,870 | 3,960 | 3,810 | 3,910 | 415,900 | 3,910 |
| 2009-01-29 | 3,920 | 3,960 | 3,850 | 3,930 | 521,900 | 3,930 |
| 2009-01-28 | 3,890 | 3,920 | 3,740 | 3,770 | 310,800 | 3,770 |
| 2009-01-27 | 3,770 | 3,890 | 3,760 | 3,840 | 558,800 | 3,840 |
| 2009-01-26 | 3,800 | 3,860 | 3,710 | 3,720 | 434,800 | 3,720 |
| 2009-01-23 | 4,050 | 4,060 | 3,900 | 3,900 | 1,127,700 | 3,900 |
| 2009-01-22 | 3,980 | 4,150 | 3,880 | 4,150 | 941,300 | 4,150 |
| 2009-01-21 | 3,920 | 3,980 | 3,920 | 3,930 | 856,200 | 3,930 |
| 2009-01-20 | 4,170 | 4,170 | 4,040 | 4,110 | 573,100 | 4,110 |
| 2009-01-19 | 3,970 | 4,160 | 3,970 | 4,150 | 644,800 | 4,150 |
| 2009-01-16 | 3,850 | 3,990 | 3,850 | 3,960 | 742,100 | 3,960 |
| 2009-01-15 | 3,770 | 3,920 | 3,770 | 3,890 | 927,000 | 3,890 |
| 2009-01-14 | 3,920 | 4,010 | 3,910 | 3,970 | 519,000 | 3,970 |
| 2009-01-13 | 3,900 | 3,970 | 3,820 | 3,820 | 660,600 | 3,820 |
| 2009-01-09 | 4,090 | 4,100 | 3,980 | 4,050 | 818,900 | 4,050 |
| 2009-01-08 | 4,180 | 4,200 | 4,120 | 4,140 | 717,700 | 4,140 |
| 2009-01-07 | 4,510 | 4,540 | 4,190 | 4,200 | 1,369,800 | 4,200 |
| 2009-01-06 | 4,700 | 4,710 | 4,530 | 4,560 | 564,100 | 4,560 |
| 2009-01-05 | 4,780 | 4,940 | 4,750 | 4,900 | 270,100 | 4,900 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株