1941 (株)中電工 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 | 1,195 | 1,195 | 1,166 | 1,173 | 48,900 | 1,173 |
| 2009-12-29 | 1,174 | 1,197 | 1,170 | 1,192 | 48,400 | 1,192 |
| 2009-12-28 | 1,167 | 1,195 | 1,165 | 1,181 | 57,100 | 1,181 |
| 2009-12-25 | 1,188 | 1,191 | 1,179 | 1,189 | 26,000 | 1,189 |
| 2009-12-24 | 1,172 | 1,189 | 1,167 | 1,188 | 35,600 | 1,188 |
| 2009-12-22 | 1,177 | 1,179 | 1,157 | 1,172 | 58,500 | 1,172 |
| 2009-12-21 | 1,194 | 1,205 | 1,171 | 1,174 | 47,000 | 1,174 |
| 2009-12-18 | 1,155 | 1,191 | 1,153 | 1,176 | 92,700 | 1,176 |
| 2009-12-17 | 1,190 | 1,204 | 1,188 | 1,194 | 32,300 | 1,194 |
| 2009-12-16 | 1,172 | 1,198 | 1,168 | 1,181 | 94,700 | 1,181 |
| 2009-12-15 | 1,176 | 1,176 | 1,153 | 1,157 | 45,300 | 1,157 |
| 2009-12-14 | 1,171 | 1,171 | 1,142 | 1,165 | 74,500 | 1,165 |
| 2009-12-11 | 1,139 | 1,170 | 1,124 | 1,166 | 136,900 | 1,166 |
| 2009-12-10 | 1,174 | 1,182 | 1,125 | 1,138 | 132,800 | 1,138 |
| 2009-12-09 | 1,196 | 1,196 | 1,165 | 1,174 | 101,400 | 1,174 |
| 2009-12-08 | 1,201 | 1,206 | 1,190 | 1,196 | 78,800 | 1,196 |
| 2009-12-07 | 1,231 | 1,232 | 1,192 | 1,201 | 112,900 | 1,201 |
| 2009-12-04 | 1,251 | 1,259 | 1,211 | 1,225 | 79,100 | 1,225 |
| 2009-12-03 | 1,231 | 1,266 | 1,231 | 1,266 | 63,800 | 1,266 |
| 2009-12-02 | 1,266 | 1,266 | 1,229 | 1,240 | 62,000 | 1,240 |
| 2009-12-01 | 1,220 | 1,276 | 1,220 | 1,265 | 95,400 | 1,265 |
| 2009-11-30 | 1,191 | 1,228 | 1,191 | 1,224 | 85,500 | 1,224 |
| 2009-11-27 | 1,187 | 1,228 | 1,170 | 1,204 | 120,200 | 1,204 |
| 2009-11-26 | 1,232 | 1,232 | 1,185 | 1,202 | 105,400 | 1,202 |
| 2009-11-25 | 1,242 | 1,242 | 1,205 | 1,221 | 91,400 | 1,221 |
| 2009-11-24 | 1,278 | 1,278 | 1,232 | 1,239 | 78,800 | 1,239 |
| 2009-11-20 | 1,243 | 1,265 | 1,235 | 1,265 | 62,100 | 1,265 |
| 2009-11-19 | 1,289 | 1,289 | 1,241 | 1,253 | 32,200 | 1,253 |
| 2009-11-18 | 1,290 | 1,290 | 1,266 | 1,278 | 47,800 | 1,278 |
| 2009-11-17 | 1,307 | 1,308 | 1,276 | 1,281 | 50,200 | 1,281 |
| 2009-11-16 | 1,316 | 1,317 | 1,282 | 1,295 | 71,800 | 1,295 |
| 2009-11-13 | 1,337 | 1,338 | 1,315 | 1,327 | 38,100 | 1,327 |
| 2009-11-12 | 1,334 | 1,344 | 1,316 | 1,318 | 80,500 | 1,318 |
| 2009-11-11 | 1,329 | 1,351 | 1,316 | 1,322 | 95,000 | 1,322 |
| 2009-11-10 | 1,319 | 1,332 | 1,300 | 1,315 | 66,000 | 1,315 |
| 2009-11-09 | 1,300 | 1,318 | 1,261 | 1,311 | 72,300 | 1,311 |
| 2009-11-06 | 1,325 | 1,334 | 1,296 | 1,299 | 58,400 | 1,299 |
| 2009-11-05 | 1,340 | 1,342 | 1,308 | 1,319 | 80,800 | 1,319 |
| 2009-11-04 | 1,350 | 1,356 | 1,332 | 1,349 | 46,900 | 1,349 |
| 2009-11-02 | 1,352 | 1,364 | 1,346 | 1,357 | 81,100 | 1,357 |
| 2009-10-30 | 1,333 | 1,354 | 1,331 | 1,351 | 70,300 | 1,351 |
| 2009-10-29 | 1,320 | 1,344 | 1,320 | 1,337 | 156,500 | 1,337 |
| 2009-10-28 | 1,330 | 1,371 | 1,321 | 1,332 | 164,600 | 1,332 |
| 2009-10-27 | 1,361 | 1,362 | 1,320 | 1,341 | 127,000 | 1,341 |
| 2009-10-26 | 1,375 | 1,395 | 1,371 | 1,381 | 58,100 | 1,381 |
| 2009-10-23 | 1,400 | 1,408 | 1,372 | 1,379 | 70,600 | 1,379 |
| 2009-10-22 | 1,389 | 1,400 | 1,366 | 1,395 | 92,400 | 1,395 |
| 2009-10-21 | 1,416 | 1,421 | 1,401 | 1,409 | 31,300 | 1,409 |
| 2009-10-20 | 1,393 | 1,421 | 1,391 | 1,419 | 60,100 | 1,419 |
| 2009-10-19 | 1,387 | 1,415 | 1,387 | 1,413 | 54,400 | 1,413 |
| 2009-10-16 | 1,419 | 1,423 | 1,395 | 1,407 | 63,400 | 1,407 |
| 2009-10-15 | 1,413 | 1,443 | 1,411 | 1,424 | 58,000 | 1,424 |
| 2009-10-14 | 1,436 | 1,436 | 1,404 | 1,419 | 73,400 | 1,419 |
| 2009-10-13 | 1,449 | 1,449 | 1,415 | 1,435 | 64,300 | 1,435 |
| 2009-10-09 | 1,446 | 1,452 | 1,420 | 1,430 | 107,100 | 1,430 |
| 2009-10-08 | 1,459 | 1,514 | 1,445 | 1,449 | 85,000 | 1,449 |
| 2009-10-07 | 1,445 | 1,503 | 1,445 | 1,470 | 105,900 | 1,470 |
| 2009-10-06 | 1,455 | 1,455 | 1,415 | 1,445 | 69,600 | 1,445 |
| 2009-10-05 | 1,430 | 1,459 | 1,430 | 1,443 | 64,200 | 1,443 |
| 2009-10-02 | 1,456 | 1,457 | 1,430 | 1,442 | 66,200 | 1,442 |
| 2009-10-01 | 1,462 | 1,471 | 1,445 | 1,467 | 37,200 | 1,467 |
| 2009-09-30 | 1,475 | 1,485 | 1,465 | 1,482 | 40,900 | 1,482 |
| 2009-09-29 | 1,440 | 1,465 | 1,440 | 1,461 | 40,600 | 1,461 |
| 2009-09-28 | 1,454 | 1,478 | 1,442 | 1,454 | 38,500 | 1,454 |
| 2009-09-25 | 1,515 | 1,515 | 1,444 | 1,454 | 50,500 | 1,454 |
| 2009-09-24 | 1,433 | 1,506 | 1,433 | 1,506 | 95,900 | 1,506 |
| 2009-09-18 | 1,450 | 1,455 | 1,430 | 1,449 | 60,900 | 1,449 |
| 2009-09-17 | 1,459 | 1,464 | 1,434 | 1,452 | 48,500 | 1,452 |
| 2009-09-16 | 1,473 | 1,481 | 1,443 | 1,451 | 40,700 | 1,451 |
| 2009-09-15 | 1,480 | 1,482 | 1,461 | 1,472 | 37,900 | 1,472 |
| 2009-09-14 | 1,485 | 1,488 | 1,450 | 1,479 | 60,700 | 1,479 |
| 2009-09-11 | 1,491 | 1,521 | 1,473 | 1,492 | 78,300 | 1,492 |
| 2009-09-10 | 1,472 | 1,509 | 1,472 | 1,488 | 48,400 | 1,488 |
| 2009-09-09 | 1,496 | 1,496 | 1,474 | 1,477 | 28,900 | 1,477 |
| 2009-09-08 | 1,484 | 1,494 | 1,475 | 1,486 | 30,900 | 1,486 |
| 2009-09-07 | 1,481 | 1,489 | 1,471 | 1,483 | 38,300 | 1,483 |
| 2009-09-04 | 1,498 | 1,512 | 1,475 | 1,477 | 51,300 | 1,477 |
| 2009-09-03 | 1,507 | 1,524 | 1,504 | 1,514 | 39,300 | 1,514 |
| 2009-09-02 | 1,532 | 1,557 | 1,493 | 1,516 | 75,200 | 1,516 |
| 2009-09-01 | 1,556 | 1,560 | 1,547 | 1,556 | 17,700 | 1,556 |
| 2009-08-31 | 1,542 | 1,593 | 1,542 | 1,562 | 41,100 | 1,562 |
| 2009-08-28 | 1,533 | 1,560 | 1,533 | 1,559 | 47,200 | 1,559 |
| 2009-08-27 | 1,551 | 1,555 | 1,533 | 1,553 | 27,800 | 1,553 |
| 2009-08-26 | 1,545 | 1,560 | 1,537 | 1,560 | 27,200 | 1,560 |
| 2009-08-25 | 1,518 | 1,545 | 1,518 | 1,537 | 37,800 | 1,537 |
| 2009-08-24 | 1,535 | 1,559 | 1,509 | 1,545 | 44,600 | 1,545 |
| 2009-08-21 | 1,504 | 1,521 | 1,484 | 1,507 | 38,600 | 1,507 |
| 2009-08-20 | 1,499 | 1,538 | 1,482 | 1,520 | 51,500 | 1,520 |
| 2009-08-19 | 1,485 | 1,504 | 1,483 | 1,495 | 26,300 | 1,495 |
| 2009-08-18 | 1,485 | 1,516 | 1,485 | 1,511 | 29,600 | 1,511 |
| 2009-08-17 | 1,509 | 1,520 | 1,492 | 1,512 | 49,300 | 1,512 |
| 2009-08-14 | 1,552 | 1,564 | 1,537 | 1,538 | 33,100 | 1,538 |
| 2009-08-13 | 1,529 | 1,554 | 1,522 | 1,552 | 25,000 | 1,552 |
| 2009-08-12 | 1,529 | 1,540 | 1,525 | 1,528 | 42,000 | 1,528 |
| 2009-08-11 | 1,530 | 1,560 | 1,530 | 1,560 | 47,100 | 1,560 |
| 2009-08-10 | 1,518 | 1,537 | 1,508 | 1,517 | 24,900 | 1,517 |
| 2009-08-07 | 1,504 | 1,521 | 1,490 | 1,520 | 42,200 | 1,520 |
| 2009-08-06 | 1,510 | 1,532 | 1,509 | 1,514 | 25,300 | 1,514 |
| 2009-08-05 | 1,515 | 1,543 | 1,511 | 1,526 | 49,500 | 1,526 |
| 2009-08-04 | 1,520 | 1,539 | 1,513 | 1,528 | 43,900 | 1,528 |
| 2009-08-03 | 1,546 | 1,546 | 1,510 | 1,520 | 31,000 | 1,520 |
| 2009-07-31 | 1,516 | 1,525 | 1,507 | 1,519 | 36,000 | 1,519 |
| 2009-07-30 | 1,510 | 1,522 | 1,490 | 1,513 | 49,400 | 1,513 |
| 2009-07-29 | 1,473 | 1,510 | 1,473 | 1,485 | 38,900 | 1,485 |
| 2009-07-28 | 1,502 | 1,502 | 1,465 | 1,473 | 45,300 | 1,473 |
| 2009-07-27 | 1,509 | 1,512 | 1,481 | 1,489 | 61,100 | 1,489 |
| 2009-07-24 | 1,476 | 1,499 | 1,471 | 1,496 | 62,200 | 1,496 |
| 2009-07-23 | 1,520 | 1,521 | 1,465 | 1,469 | 115,700 | 1,469 |
| 2009-07-22 | 1,533 | 1,533 | 1,493 | 1,509 | 108,300 | 1,509 |
| 2009-07-21 | 1,480 | 1,506 | 1,449 | 1,503 | 69,700 | 1,503 |
| 2009-07-17 | 1,486 | 1,489 | 1,428 | 1,440 | 59,900 | 1,440 |
| 2009-07-16 | 1,481 | 1,495 | 1,435 | 1,446 | 55,800 | 1,446 |
| 2009-07-15 | 1,480 | 1,489 | 1,461 | 1,461 | 36,000 | 1,461 |
| 2009-07-14 | 1,459 | 1,490 | 1,454 | 1,480 | 36,600 | 1,480 |
| 2009-07-13 | 1,511 | 1,533 | 1,471 | 1,471 | 29,900 | 1,471 |
| 2009-07-10 | 1,518 | 1,537 | 1,495 | 1,528 | 33,200 | 1,528 |
| 2009-07-09 | 1,526 | 1,550 | 1,499 | 1,504 | 55,500 | 1,504 |
| 2009-07-08 | 1,557 | 1,570 | 1,543 | 1,556 | 37,300 | 1,556 |
| 2009-07-07 | 1,563 | 1,593 | 1,563 | 1,587 | 44,400 | 1,587 |
| 2009-07-06 | 1,571 | 1,571 | 1,556 | 1,562 | 27,300 | 1,562 |
| 2009-07-03 | 1,572 | 1,583 | 1,557 | 1,575 | 41,000 | 1,575 |
| 2009-07-02 | 1,603 | 1,615 | 1,593 | 1,595 | 37,700 | 1,595 |
| 2009-07-01 | 1,592 | 1,623 | 1,592 | 1,602 | 54,200 | 1,602 |
| 2009-06-30 | 1,619 | 1,619 | 1,591 | 1,600 | 41,700 | 1,600 |
| 2009-06-29 | 1,608 | 1,624 | 1,585 | 1,596 | 40,400 | 1,596 |
| 2009-06-26 | 1,620 | 1,637 | 1,591 | 1,600 | 66,700 | 1,600 |
| 2009-06-25 | 1,536 | 1,590 | 1,530 | 1,581 | 76,200 | 1,581 |
| 2009-06-24 | 1,512 | 1,538 | 1,512 | 1,521 | 52,900 | 1,521 |
| 2009-06-23 | 1,515 | 1,529 | 1,505 | 1,521 | 36,500 | 1,521 |
| 2009-06-22 | 1,502 | 1,558 | 1,502 | 1,539 | 66,100 | 1,539 |
| 2009-06-19 | 1,519 | 1,520 | 1,483 | 1,512 | 54,700 | 1,512 |
| 2009-06-18 | 1,520 | 1,528 | 1,493 | 1,506 | 41,400 | 1,506 |
| 2009-06-17 | 1,500 | 1,530 | 1,491 | 1,520 | 51,700 | 1,520 |
| 2009-06-16 | 1,517 | 1,521 | 1,480 | 1,494 | 85,000 | 1,494 |
| 2009-06-15 | 1,524 | 1,545 | 1,514 | 1,540 | 87,200 | 1,540 |
| 2009-06-12 | 1,479 | 1,518 | 1,451 | 1,506 | 114,100 | 1,506 |
| 2009-06-11 | 1,472 | 1,478 | 1,462 | 1,463 | 59,000 | 1,463 |
| 2009-06-10 | 1,424 | 1,462 | 1,418 | 1,452 | 77,200 | 1,452 |
| 2009-06-09 | 1,413 | 1,436 | 1,411 | 1,424 | 42,300 | 1,424 |
| 2009-06-08 | 1,419 | 1,435 | 1,411 | 1,428 | 46,100 | 1,428 |
| 2009-06-05 | 1,425 | 1,425 | 1,393 | 1,400 | 34,200 | 1,400 |
| 2009-06-04 | 1,409 | 1,423 | 1,396 | 1,415 | 60,900 | 1,415 |
| 2009-06-03 | 1,406 | 1,423 | 1,401 | 1,404 | 60,300 | 1,404 |
| 2009-06-02 | 1,420 | 1,427 | 1,405 | 1,405 | 47,100 | 1,405 |
| 2009-06-01 | 1,379 | 1,415 | 1,371 | 1,404 | 63,300 | 1,404 |
| 2009-05-29 | 1,382 | 1,387 | 1,365 | 1,380 | 82,000 | 1,380 |
| 2009-05-28 | 1,359 | 1,407 | 1,355 | 1,391 | 61,200 | 1,391 |
| 2009-05-27 | 1,378 | 1,410 | 1,366 | 1,379 | 45,200 | 1,379 |
| 2009-05-26 | 1,380 | 1,390 | 1,360 | 1,377 | 50,100 | 1,377 |
| 2009-05-25 | 1,356 | 1,378 | 1,356 | 1,368 | 32,500 | 1,368 |
| 2009-05-22 | 1,353 | 1,367 | 1,344 | 1,345 | 33,100 | 1,345 |
| 2009-05-21 | 1,352 | 1,359 | 1,322 | 1,352 | 59,200 | 1,352 |
| 2009-05-20 | 1,361 | 1,373 | 1,351 | 1,361 | 56,700 | 1,361 |
| 2009-05-19 | 1,355 | 1,366 | 1,341 | 1,354 | 28,100 | 1,354 |
| 2009-05-18 | 1,360 | 1,362 | 1,336 | 1,336 | 34,900 | 1,336 |
| 2009-05-15 | 1,364 | 1,380 | 1,362 | 1,367 | 52,200 | 1,367 |
| 2009-05-14 | 1,382 | 1,399 | 1,370 | 1,370 | 30,800 | 1,370 |
| 2009-05-13 | 1,409 | 1,413 | 1,388 | 1,400 | 44,400 | 1,400 |
| 2009-05-12 | 1,399 | 1,415 | 1,391 | 1,391 | 32,900 | 1,391 |
| 2009-05-11 | 1,412 | 1,430 | 1,395 | 1,399 | 19,400 | 1,399 |
| 2009-05-08 | 1,395 | 1,413 | 1,387 | 1,412 | 54,700 | 1,412 |
| 2009-05-07 | 1,379 | 1,397 | 1,374 | 1,381 | 65,100 | 1,381 |
| 2009-05-01 | 1,384 | 1,384 | 1,340 | 1,348 | 119,200 | 1,348 |
| 2009-04-30 | 1,381 | 1,417 | 1,376 | 1,385 | 66,800 | 1,385 |
| 2009-04-28 | 1,357 | 1,398 | 1,356 | 1,361 | 66,600 | 1,361 |
| 2009-04-27 | 1,379 | 1,389 | 1,334 | 1,343 | 34,000 | 1,343 |
| 2009-04-24 | 1,360 | 1,379 | 1,341 | 1,361 | 49,000 | 1,361 |
| 2009-04-23 | 1,368 | 1,384 | 1,344 | 1,374 | 45,400 | 1,374 |
| 2009-04-22 | 1,379 | 1,390 | 1,335 | 1,355 | 51,900 | 1,355 |
| 2009-04-21 | 1,369 | 1,379 | 1,318 | 1,371 | 64,200 | 1,371 |
| 2009-04-20 | 1,388 | 1,396 | 1,366 | 1,377 | 36,400 | 1,377 |
| 2009-04-17 | 1,374 | 1,398 | 1,361 | 1,388 | 38,600 | 1,388 |
| 2009-04-16 | 1,370 | 1,406 | 1,360 | 1,374 | 53,500 | 1,374 |
| 2009-04-15 | 1,394 | 1,395 | 1,367 | 1,384 | 29,000 | 1,384 |
| 2009-04-14 | 1,388 | 1,397 | 1,371 | 1,395 | 52,400 | 1,395 |
| 2009-04-13 | 1,367 | 1,386 | 1,367 | 1,378 | 14,100 | 1,378 |
| 2009-04-10 | 1,424 | 1,424 | 1,340 | 1,364 | 71,600 | 1,364 |
| 2009-04-09 | 1,374 | 1,406 | 1,374 | 1,404 | 22,500 | 1,404 |
| 2009-04-08 | 1,396 | 1,410 | 1,369 | 1,377 | 30,600 | 1,377 |
| 2009-04-07 | 1,420 | 1,423 | 1,393 | 1,410 | 34,000 | 1,410 |
| 2009-04-06 | 1,417 | 1,437 | 1,395 | 1,406 | 55,500 | 1,406 |
| 2009-04-03 | 1,440 | 1,440 | 1,396 | 1,409 | 42,900 | 1,409 |
| 2009-04-02 | 1,429 | 1,446 | 1,408 | 1,431 | 79,200 | 1,431 |
| 2009-04-01 | 1,336 | 1,409 | 1,336 | 1,389 | 78,600 | 1,389 |
| 2009-03-31 | 1,376 | 1,384 | 1,347 | 1,368 | 76,300 | 1,368 |
| 2009-03-30 | 1,450 | 1,466 | 1,375 | 1,385 | 62,300 | 1,385 |
| 2009-03-27 | 1,480 | 1,496 | 1,441 | 1,441 | 44,000 | 1,441 |
| 2009-03-26 | 1,460 | 1,462 | 1,423 | 1,460 | 74,700 | 1,460 |
| 2009-03-25 | 1,431 | 1,462 | 1,418 | 1,460 | 68,100 | 1,460 |
| 2009-03-24 | 1,400 | 1,443 | 1,390 | 1,435 | 84,600 | 1,435 |
| 2009-03-23 | 1,379 | 1,381 | 1,360 | 1,380 | 61,100 | 1,380 |
| 2009-03-19 | 1,351 | 1,380 | 1,334 | 1,340 | 78,100 | 1,340 |
| 2009-03-18 | 1,350 | 1,354 | 1,314 | 1,331 | 113,200 | 1,331 |
| 2009-03-17 | 1,357 | 1,363 | 1,345 | 1,345 | 109,500 | 1,345 |
| 2009-03-16 | 1,355 | 1,409 | 1,355 | 1,377 | 63,500 | 1,377 |
| 2009-03-13 | 1,341 | 1,389 | 1,339 | 1,374 | 100,500 | 1,374 |
| 2009-03-12 | 1,355 | 1,360 | 1,320 | 1,331 | 64,000 | 1,331 |
| 2009-03-11 | 1,404 | 1,408 | 1,350 | 1,359 | 110,600 | 1,359 |
| 2009-03-10 | 1,380 | 1,385 | 1,352 | 1,364 | 80,200 | 1,364 |
| 2009-03-09 | 1,452 | 1,460 | 1,394 | 1,395 | 148,500 | 1,395 |
| 2009-03-06 | 1,481 | 1,503 | 1,458 | 1,472 | 79,900 | 1,472 |
| 2009-03-05 | 1,474 | 1,515 | 1,460 | 1,504 | 102,400 | 1,504 |
| 2009-03-04 | 1,436 | 1,452 | 1,405 | 1,434 | 132,200 | 1,434 |
| 2009-03-03 | 1,424 | 1,471 | 1,424 | 1,456 | 65,800 | 1,456 |
| 2009-03-02 | 1,470 | 1,470 | 1,424 | 1,440 | 109,800 | 1,440 |
| 2009-02-27 | 1,436 | 1,494 | 1,436 | 1,490 | 77,200 | 1,490 |
| 2009-02-26 | 1,512 | 1,517 | 1,436 | 1,447 | 138,100 | 1,447 |
| 2009-02-25 | 1,517 | 1,518 | 1,466 | 1,496 | 90,300 | 1,496 |
| 2009-02-24 | 1,464 | 1,475 | 1,441 | 1,458 | 108,800 | 1,458 |
| 2009-02-23 | 1,479 | 1,519 | 1,459 | 1,514 | 76,900 | 1,514 |
| 2009-02-20 | 1,550 | 1,558 | 1,472 | 1,481 | 108,600 | 1,481 |
| 2009-02-19 | 1,543 | 1,560 | 1,521 | 1,549 | 79,200 | 1,549 |
| 2009-02-18 | 1,490 | 1,549 | 1,490 | 1,542 | 123,400 | 1,542 |
| 2009-02-17 | 1,519 | 1,549 | 1,510 | 1,523 | 86,700 | 1,523 |
| 2009-02-16 | 1,500 | 1,518 | 1,451 | 1,501 | 113,700 | 1,501 |
| 2009-02-13 | 1,530 | 1,534 | 1,482 | 1,490 | 134,300 | 1,490 |
| 2009-02-12 | 1,501 | 1,515 | 1,465 | 1,498 | 101,500 | 1,498 |
| 2009-02-10 | 1,536 | 1,536 | 1,481 | 1,499 | 104,700 | 1,499 |
| 2009-02-09 | 1,531 | 1,551 | 1,480 | 1,480 | 153,400 | 1,480 |
| 2009-02-06 | 1,538 | 1,552 | 1,510 | 1,537 | 124,200 | 1,537 |
| 2009-02-05 | 1,488 | 1,528 | 1,474 | 1,488 | 152,000 | 1,488 |
| 2009-02-04 | 1,495 | 1,529 | 1,471 | 1,486 | 104,400 | 1,486 |
| 2009-02-03 | 1,523 | 1,569 | 1,522 | 1,523 | 86,600 | 1,523 |
| 2009-02-02 | 1,502 | 1,578 | 1,493 | 1,522 | 86,100 | 1,522 |
| 2009-01-30 | 1,523 | 1,577 | 1,519 | 1,577 | 65,800 | 1,577 |
| 2009-01-29 | 1,547 | 1,574 | 1,541 | 1,571 | 65,500 | 1,571 |
| 2009-01-28 | 1,548 | 1,567 | 1,512 | 1,546 | 65,800 | 1,546 |
| 2009-01-27 | 1,478 | 1,547 | 1,471 | 1,540 | 67,000 | 1,540 |
| 2009-01-26 | 1,482 | 1,499 | 1,461 | 1,463 | 36,900 | 1,463 |
| 2009-01-23 | 1,491 | 1,491 | 1,462 | 1,462 | 51,200 | 1,462 |
| 2009-01-22 | 1,469 | 1,496 | 1,430 | 1,492 | 50,800 | 1,492 |
| 2009-01-21 | 1,396 | 1,459 | 1,396 | 1,431 | 41,300 | 1,431 |
| 2009-01-20 | 1,445 | 1,462 | 1,429 | 1,435 | 37,800 | 1,435 |
| 2009-01-19 | 1,478 | 1,493 | 1,430 | 1,456 | 37,400 | 1,456 |
| 2009-01-16 | 1,409 | 1,473 | 1,409 | 1,462 | 71,500 | 1,462 |
| 2009-01-15 | 1,386 | 1,413 | 1,373 | 1,394 | 78,100 | 1,394 |
| 2009-01-14 | 1,402 | 1,444 | 1,392 | 1,425 | 50,100 | 1,425 |
| 2009-01-13 | 1,414 | 1,431 | 1,384 | 1,384 | 56,100 | 1,384 |
| 2009-01-09 | 1,484 | 1,498 | 1,470 | 1,474 | 31,200 | 1,474 |
| 2009-01-08 | 1,474 | 1,490 | 1,455 | 1,460 | 50,200 | 1,460 |
| 2009-01-07 | 1,500 | 1,548 | 1,497 | 1,524 | 60,100 | 1,524 |
| 2009-01-06 | 1,500 | 1,500 | 1,462 | 1,477 | 76,900 | 1,477 |
| 2009-01-05 | 1,517 | 1,518 | 1,480 | 1,480 | 12,500 | 1,480 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
