1979 (株)大気社 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 | 1,258 | 1,263 | 1,236 | 1,244 | 37,200 | 1,244 |
| 2009-12-29 | 1,250 | 1,266 | 1,250 | 1,257 | 30,400 | 1,257 |
| 2009-12-28 | 1,269 | 1,272 | 1,259 | 1,260 | 90,400 | 1,260 |
| 2009-12-25 | 1,270 | 1,275 | 1,261 | 1,267 | 55,500 | 1,267 |
| 2009-12-24 | 1,285 | 1,285 | 1,261 | 1,269 | 76,200 | 1,269 |
| 2009-12-22 | 1,275 | 1,291 | 1,263 | 1,266 | 95,300 | 1,266 |
| 2009-12-21 | 1,292 | 1,303 | 1,282 | 1,285 | 66,200 | 1,285 |
| 2009-12-18 | 1,319 | 1,327 | 1,300 | 1,312 | 110,600 | 1,312 |
| 2009-12-17 | 1,308 | 1,308 | 1,289 | 1,302 | 64,900 | 1,302 |
| 2009-12-16 | 1,278 | 1,306 | 1,278 | 1,294 | 79,400 | 1,294 |
| 2009-12-15 | 1,271 | 1,295 | 1,268 | 1,277 | 78,800 | 1,277 |
| 2009-12-14 | 1,302 | 1,313 | 1,277 | 1,307 | 55,100 | 1,307 |
| 2009-12-11 | 1,285 | 1,314 | 1,268 | 1,304 | 100,900 | 1,304 |
| 2009-12-10 | 1,273 | 1,291 | 1,266 | 1,270 | 64,700 | 1,270 |
| 2009-12-09 | 1,298 | 1,300 | 1,268 | 1,274 | 69,500 | 1,274 |
| 2009-12-08 | 1,275 | 1,312 | 1,272 | 1,303 | 69,300 | 1,303 |
| 2009-12-07 | 1,313 | 1,313 | 1,286 | 1,295 | 89,800 | 1,295 |
| 2009-12-04 | 1,319 | 1,319 | 1,281 | 1,293 | 59,700 | 1,293 |
| 2009-12-03 | 1,300 | 1,334 | 1,287 | 1,333 | 154,100 | 1,333 |
| 2009-12-02 | 1,281 | 1,311 | 1,268 | 1,286 | 133,200 | 1,286 |
| 2009-12-01 | 1,244 | 1,274 | 1,228 | 1,271 | 103,700 | 1,271 |
| 2009-11-30 | 1,249 | 1,276 | 1,232 | 1,260 | 134,000 | 1,260 |
| 2009-11-27 | 1,251 | 1,275 | 1,240 | 1,249 | 113,100 | 1,249 |
| 2009-11-26 | 1,225 | 1,290 | 1,222 | 1,271 | 127,900 | 1,271 |
| 2009-11-25 | 1,252 | 1,252 | 1,210 | 1,227 | 97,800 | 1,227 |
| 2009-11-24 | 1,247 | 1,262 | 1,220 | 1,232 | 88,700 | 1,232 |
| 2009-11-20 | 1,220 | 1,268 | 1,213 | 1,238 | 236,400 | 1,238 |
| 2009-11-19 | 1,202 | 1,212 | 1,168 | 1,200 | 115,000 | 1,200 |
| 2009-11-18 | 1,165 | 1,195 | 1,162 | 1,182 | 110,800 | 1,182 |
| 2009-11-17 | 1,202 | 1,202 | 1,152 | 1,166 | 80,600 | 1,166 |
| 2009-11-16 | 1,222 | 1,223 | 1,181 | 1,190 | 90,500 | 1,190 |
| 2009-11-13 | 1,196 | 1,239 | 1,196 | 1,233 | 74,100 | 1,233 |
| 2009-11-12 | 1,224 | 1,227 | 1,199 | 1,211 | 66,300 | 1,211 |
| 2009-11-11 | 1,228 | 1,252 | 1,224 | 1,224 | 113,600 | 1,224 |
| 2009-11-10 | 1,239 | 1,260 | 1,220 | 1,233 | 171,600 | 1,233 |
| 2009-11-09 | 1,199 | 1,300 | 1,190 | 1,240 | 278,900 | 1,240 |
| 2009-11-06 | 1,195 | 1,199 | 1,164 | 1,179 | 102,000 | 1,179 |
| 2009-11-05 | 1,152 | 1,178 | 1,144 | 1,175 | 134,500 | 1,175 |
| 2009-11-04 | 1,148 | 1,155 | 1,132 | 1,132 | 75,900 | 1,132 |
| 2009-11-02 | 1,155 | 1,167 | 1,132 | 1,162 | 69,800 | 1,162 |
| 2009-10-30 | 1,170 | 1,172 | 1,150 | 1,154 | 93,400 | 1,154 |
| 2009-10-29 | 1,170 | 1,179 | 1,155 | 1,169 | 72,400 | 1,169 |
| 2009-10-28 | 1,175 | 1,201 | 1,170 | 1,185 | 87,200 | 1,185 |
| 2009-10-27 | 1,213 | 1,214 | 1,170 | 1,184 | 110,800 | 1,184 |
| 2009-10-26 | 1,214 | 1,220 | 1,200 | 1,212 | 100,800 | 1,212 |
| 2009-10-23 | 1,232 | 1,232 | 1,200 | 1,203 | 139,500 | 1,203 |
| 2009-10-22 | 1,233 | 1,240 | 1,195 | 1,231 | 143,300 | 1,231 |
| 2009-10-21 | 1,243 | 1,258 | 1,205 | 1,253 | 110,500 | 1,253 |
| 2009-10-20 | 1,256 | 1,259 | 1,203 | 1,239 | 232,100 | 1,239 |
| 2009-10-19 | 1,178 | 1,271 | 1,167 | 1,251 | 365,600 | 1,251 |
| 2009-10-16 | 1,173 | 1,181 | 1,142 | 1,148 | 134,200 | 1,148 |
| 2009-10-15 | 1,159 | 1,178 | 1,152 | 1,172 | 91,300 | 1,172 |
| 2009-10-14 | 1,162 | 1,168 | 1,140 | 1,155 | 93,300 | 1,155 |
| 2009-10-13 | 1,129 | 1,179 | 1,125 | 1,165 | 97,000 | 1,165 |
| 2009-10-09 | 1,124 | 1,139 | 1,115 | 1,121 | 59,600 | 1,121 |
| 2009-10-08 | 1,129 | 1,152 | 1,109 | 1,136 | 101,100 | 1,136 |
| 2009-10-07 | 1,120 | 1,140 | 1,083 | 1,130 | 105,800 | 1,130 |
| 2009-10-06 | 1,150 | 1,155 | 1,119 | 1,126 | 114,500 | 1,126 |
| 2009-10-05 | 1,171 | 1,184 | 1,140 | 1,161 | 146,300 | 1,161 |
| 2009-10-02 | 1,160 | 1,175 | 1,134 | 1,168 | 133,600 | 1,168 |
| 2009-10-01 | 1,195 | 1,221 | 1,179 | 1,216 | 112,700 | 1,216 |
| 2009-09-30 | 1,200 | 1,217 | 1,193 | 1,206 | 64,400 | 1,206 |
| 2009-09-29 | 1,184 | 1,202 | 1,156 | 1,197 | 113,800 | 1,197 |
| 2009-09-28 | 1,177 | 1,183 | 1,144 | 1,164 | 82,300 | 1,164 |
| 2009-09-25 | 1,210 | 1,215 | 1,183 | 1,197 | 158,700 | 1,197 |
| 2009-09-24 | 1,163 | 1,210 | 1,161 | 1,186 | 198,800 | 1,186 |
| 2009-09-18 | 1,178 | 1,178 | 1,123 | 1,144 | 260,800 | 1,144 |
| 2009-09-17 | 1,174 | 1,178 | 1,150 | 1,159 | 100,700 | 1,159 |
| 2009-09-16 | 1,171 | 1,173 | 1,152 | 1,154 | 90,500 | 1,154 |
| 2009-09-15 | 1,171 | 1,174 | 1,153 | 1,163 | 138,900 | 1,163 |
| 2009-09-14 | 1,189 | 1,191 | 1,164 | 1,179 | 110,400 | 1,179 |
| 2009-09-11 | 1,222 | 1,224 | 1,198 | 1,209 | 104,500 | 1,209 |
| 2009-09-10 | 1,212 | 1,243 | 1,204 | 1,232 | 71,900 | 1,232 |
| 2009-09-09 | 1,218 | 1,236 | 1,192 | 1,213 | 102,600 | 1,213 |
| 2009-09-08 | 1,225 | 1,235 | 1,212 | 1,216 | 80,100 | 1,216 |
| 2009-09-07 | 1,223 | 1,242 | 1,219 | 1,237 | 69,900 | 1,237 |
| 2009-09-04 | 1,212 | 1,237 | 1,212 | 1,218 | 130,100 | 1,218 |
| 2009-09-03 | 1,250 | 1,267 | 1,230 | 1,232 | 114,400 | 1,232 |
| 2009-09-02 | 1,254 | 1,272 | 1,245 | 1,270 | 121,900 | 1,270 |
| 2009-09-01 | 1,260 | 1,286 | 1,257 | 1,274 | 157,700 | 1,274 |
| 2009-08-31 | 1,280 | 1,285 | 1,250 | 1,261 | 104,500 | 1,261 |
| 2009-08-28 | 1,280 | 1,288 | 1,260 | 1,278 | 246,400 | 1,278 |
| 2009-08-27 | 1,276 | 1,279 | 1,249 | 1,278 | 220,900 | 1,278 |
| 2009-08-26 | 1,280 | 1,282 | 1,263 | 1,275 | 138,600 | 1,275 |
| 2009-08-25 | 1,277 | 1,277 | 1,229 | 1,262 | 218,300 | 1,262 |
| 2009-08-24 | 1,280 | 1,290 | 1,261 | 1,270 | 111,400 | 1,270 |
| 2009-08-21 | 1,267 | 1,275 | 1,251 | 1,266 | 150,400 | 1,266 |
| 2009-08-20 | 1,300 | 1,314 | 1,255 | 1,287 | 200,400 | 1,287 |
| 2009-08-19 | 1,265 | 1,306 | 1,250 | 1,297 | 129,900 | 1,297 |
| 2009-08-18 | 1,318 | 1,323 | 1,269 | 1,281 | 287,300 | 1,281 |
| 2009-08-17 | 1,289 | 1,390 | 1,289 | 1,358 | 652,000 | 1,358 |
| 2009-08-14 | 1,192 | 1,289 | 1,190 | 1,276 | 517,800 | 1,276 |
| 2009-08-13 | 1,167 | 1,189 | 1,158 | 1,182 | 237,800 | 1,182 |
| 2009-08-12 | 1,120 | 1,167 | 1,115 | 1,147 | 165,100 | 1,147 |
| 2009-08-11 | 1,076 | 1,160 | 1,065 | 1,157 | 450,200 | 1,157 |
| 2009-08-10 | 1,074 | 1,084 | 1,057 | 1,064 | 84,300 | 1,064 |
| 2009-08-07 | 1,046 | 1,054 | 1,040 | 1,054 | 94,600 | 1,054 |
| 2009-08-06 | 1,048 | 1,063 | 1,048 | 1,056 | 53,400 | 1,056 |
| 2009-08-05 | 1,050 | 1,068 | 1,050 | 1,056 | 71,400 | 1,056 |
| 2009-08-04 | 1,059 | 1,059 | 1,046 | 1,056 | 62,300 | 1,056 |
| 2009-08-03 | 1,050 | 1,055 | 1,037 | 1,045 | 92,000 | 1,045 |
| 2009-07-31 | 1,030 | 1,041 | 1,024 | 1,041 | 91,200 | 1,041 |
| 2009-07-30 | 1,029 | 1,030 | 1,008 | 1,021 | 141,100 | 1,021 |
| 2009-07-29 | 1,033 | 1,039 | 1,020 | 1,030 | 117,100 | 1,030 |
| 2009-07-28 | 1,069 | 1,069 | 1,032 | 1,042 | 96,300 | 1,042 |
| 2009-07-27 | 1,048 | 1,066 | 1,047 | 1,057 | 84,900 | 1,057 |
| 2009-07-24 | 1,087 | 1,087 | 1,036 | 1,048 | 136,900 | 1,048 |
| 2009-07-23 | 1,055 | 1,085 | 1,039 | 1,048 | 233,000 | 1,048 |
| 2009-07-22 | 1,069 | 1,074 | 1,058 | 1,068 | 140,100 | 1,068 |
| 2009-07-21 | 1,073 | 1,076 | 1,041 | 1,068 | 252,900 | 1,068 |
| 2009-07-17 | 1,015 | 1,039 | 1,015 | 1,033 | 72,400 | 1,033 |
| 2009-07-16 | 1,031 | 1,039 | 1,019 | 1,031 | 59,800 | 1,031 |
| 2009-07-15 | 1,033 | 1,033 | 1,018 | 1,025 | 95,600 | 1,025 |
| 2009-07-14 | 1,021 | 1,029 | 1,002 | 1,014 | 150,500 | 1,014 |
| 2009-07-13 | 1,048 | 1,069 | 999 | 1,002 | 258,700 | 1,002 |
| 2009-07-10 | 1,070 | 1,074 | 1,051 | 1,068 | 86,700 | 1,068 |
| 2009-07-09 | 1,086 | 1,086 | 1,046 | 1,055 | 87,500 | 1,055 |
| 2009-07-08 | 1,073 | 1,087 | 1,053 | 1,087 | 163,500 | 1,087 |
| 2009-07-07 | 1,076 | 1,083 | 1,058 | 1,073 | 121,700 | 1,073 |
| 2009-07-06 | 1,100 | 1,120 | 1,061 | 1,073 | 204,600 | 1,073 |
| 2009-07-03 | 1,125 | 1,133 | 1,104 | 1,117 | 71,700 | 1,117 |
| 2009-07-02 | 1,140 | 1,148 | 1,131 | 1,138 | 66,600 | 1,138 |
| 2009-07-01 | 1,126 | 1,145 | 1,118 | 1,136 | 142,700 | 1,136 |
| 2009-06-30 | 1,131 | 1,152 | 1,124 | 1,136 | 86,600 | 1,136 |
| 2009-06-29 | 1,141 | 1,151 | 1,125 | 1,135 | 61,400 | 1,135 |
| 2009-06-26 | 1,138 | 1,157 | 1,125 | 1,155 | 124,500 | 1,155 |
| 2009-06-25 | 1,140 | 1,140 | 1,120 | 1,136 | 137,800 | 1,136 |
| 2009-06-24 | 1,096 | 1,115 | 1,096 | 1,110 | 147,700 | 1,110 |
| 2009-06-23 | 1,100 | 1,119 | 1,082 | 1,108 | 240,000 | 1,108 |
| 2009-06-22 | 1,101 | 1,131 | 1,091 | 1,122 | 200,000 | 1,122 |
| 2009-06-19 | 1,167 | 1,167 | 1,124 | 1,138 | 193,700 | 1,138 |
| 2009-06-18 | 1,130 | 1,145 | 1,110 | 1,145 | 172,800 | 1,145 |
| 2009-06-17 | 1,129 | 1,156 | 1,115 | 1,127 | 168,600 | 1,127 |
| 2009-06-16 | 1,118 | 1,138 | 1,103 | 1,125 | 241,300 | 1,125 |
| 2009-06-15 | 1,111 | 1,200 | 1,106 | 1,178 | 523,600 | 1,178 |
| 2009-06-12 | 1,083 | 1,102 | 1,079 | 1,095 | 257,100 | 1,095 |
| 2009-06-11 | 1,059 | 1,085 | 1,058 | 1,082 | 138,600 | 1,082 |
| 2009-06-10 | 1,056 | 1,056 | 1,040 | 1,056 | 185,800 | 1,056 |
| 2009-06-09 | 1,025 | 1,062 | 1,022 | 1,056 | 285,700 | 1,056 |
| 2009-06-08 | 1,020 | 1,025 | 999 | 1,017 | 313,600 | 1,017 |
| 2009-06-05 | 1,032 | 1,032 | 1,017 | 1,020 | 128,800 | 1,020 |
| 2009-06-04 | 1,022 | 1,033 | 1,010 | 1,025 | 201,800 | 1,025 |
| 2009-06-03 | 1,028 | 1,042 | 1,024 | 1,034 | 174,600 | 1,034 |
| 2009-06-02 | 1,035 | 1,042 | 1,021 | 1,027 | 155,100 | 1,027 |
| 2009-06-01 | 1,049 | 1,050 | 1,020 | 1,030 | 203,300 | 1,030 |
| 2009-05-29 | 1,031 | 1,043 | 1,017 | 1,029 | 172,700 | 1,029 |
| 2009-05-28 | 1,043 | 1,043 | 1,024 | 1,040 | 124,000 | 1,040 |
| 2009-05-27 | 1,060 | 1,061 | 1,041 | 1,043 | 207,000 | 1,043 |
| 2009-05-26 | 1,060 | 1,067 | 1,050 | 1,061 | 92,600 | 1,061 |
| 2009-05-25 | 1,063 | 1,089 | 1,058 | 1,074 | 82,600 | 1,074 |
| 2009-05-22 | 1,048 | 1,053 | 1,045 | 1,049 | 145,200 | 1,049 |
| 2009-05-21 | 1,070 | 1,071 | 1,052 | 1,060 | 98,800 | 1,060 |
| 2009-05-20 | 1,084 | 1,084 | 1,061 | 1,077 | 93,300 | 1,077 |
| 2009-05-19 | 1,095 | 1,095 | 1,054 | 1,064 | 157,000 | 1,064 |
| 2009-05-18 | 1,094 | 1,094 | 1,043 | 1,073 | 207,100 | 1,073 |
| 2009-05-15 | 1,134 | 1,150 | 1,050 | 1,089 | 129,100 | 1,089 |
| 2009-05-14 | 1,155 | 1,174 | 1,129 | 1,146 | 73,400 | 1,146 |
| 2009-05-13 | 1,161 | 1,178 | 1,155 | 1,171 | 62,000 | 1,171 |
| 2009-05-12 | 1,175 | 1,175 | 1,152 | 1,154 | 53,600 | 1,154 |
| 2009-05-11 | 1,141 | 1,182 | 1,140 | 1,155 | 110,000 | 1,155 |
| 2009-05-08 | 1,128 | 1,157 | 1,122 | 1,155 | 64,600 | 1,155 |
| 2009-05-07 | 1,134 | 1,146 | 1,120 | 1,121 | 70,100 | 1,121 |
| 2009-05-01 | 1,125 | 1,133 | 1,111 | 1,122 | 40,900 | 1,122 |
| 2009-04-30 | 1,139 | 1,155 | 1,113 | 1,118 | 92,300 | 1,118 |
| 2009-04-28 | 1,128 | 1,149 | 1,107 | 1,107 | 81,400 | 1,107 |
| 2009-04-27 | 1,148 | 1,169 | 1,125 | 1,137 | 62,600 | 1,137 |
| 2009-04-24 | 1,157 | 1,176 | 1,130 | 1,147 | 139,700 | 1,147 |
| 2009-04-23 | 1,091 | 1,150 | 1,075 | 1,137 | 165,900 | 1,137 |
| 2009-04-22 | 1,100 | 1,128 | 1,073 | 1,090 | 93,100 | 1,090 |
| 2009-04-21 | 1,087 | 1,102 | 1,065 | 1,100 | 112,600 | 1,100 |
| 2009-04-20 | 1,082 | 1,090 | 1,067 | 1,090 | 45,900 | 1,090 |
| 2009-04-17 | 1,093 | 1,093 | 1,068 | 1,080 | 39,600 | 1,080 |
| 2009-04-16 | 1,089 | 1,107 | 1,066 | 1,073 | 81,100 | 1,073 |
| 2009-04-15 | 1,094 | 1,094 | 1,079 | 1,085 | 82,700 | 1,085 |
| 2009-04-14 | 1,127 | 1,127 | 1,092 | 1,104 | 68,800 | 1,104 |
| 2009-04-13 | 1,100 | 1,115 | 1,093 | 1,108 | 64,000 | 1,108 |
| 2009-04-10 | 1,103 | 1,103 | 1,071 | 1,090 | 92,200 | 1,090 |
| 2009-04-09 | 1,079 | 1,095 | 1,074 | 1,083 | 82,000 | 1,083 |
| 2009-04-08 | 1,093 | 1,095 | 1,060 | 1,068 | 52,300 | 1,068 |
| 2009-04-07 | 1,080 | 1,110 | 1,073 | 1,092 | 82,800 | 1,092 |
| 2009-04-06 | 1,110 | 1,124 | 1,083 | 1,094 | 102,300 | 1,094 |
| 2009-04-03 | 1,104 | 1,129 | 1,085 | 1,092 | 159,200 | 1,092 |
| 2009-04-02 | 1,095 | 1,100 | 1,075 | 1,088 | 83,300 | 1,088 |
| 2009-04-01 | 1,050 | 1,072 | 1,024 | 1,055 | 102,600 | 1,055 |
| 2009-03-31 | 1,080 | 1,083 | 1,045 | 1,049 | 134,100 | 1,049 |
| 2009-03-30 | 1,130 | 1,146 | 1,084 | 1,087 | 96,200 | 1,087 |
| 2009-03-27 | 1,150 | 1,163 | 1,123 | 1,135 | 137,500 | 1,135 |
| 2009-03-26 | 1,137 | 1,157 | 1,125 | 1,157 | 107,000 | 1,157 |
| 2009-03-25 | 1,183 | 1,185 | 1,135 | 1,160 | 77,300 | 1,160 |
| 2009-03-24 | 1,151 | 1,172 | 1,132 | 1,163 | 122,100 | 1,163 |
| 2009-03-23 | 1,105 | 1,140 | 1,097 | 1,140 | 90,200 | 1,140 |
| 2009-03-19 | 1,105 | 1,120 | 1,081 | 1,086 | 128,000 | 1,086 |
| 2009-03-18 | 1,133 | 1,134 | 1,083 | 1,115 | 106,200 | 1,115 |
| 2009-03-17 | 1,127 | 1,130 | 1,105 | 1,121 | 135,000 | 1,121 |
| 2009-03-16 | 1,120 | 1,137 | 1,116 | 1,132 | 169,000 | 1,132 |
| 2009-03-13 | 1,018 | 1,079 | 1,012 | 1,077 | 196,900 | 1,077 |
| 2009-03-12 | 1,070 | 1,070 | 1,017 | 1,038 | 138,400 | 1,038 |
| 2009-03-11 | 1,088 | 1,120 | 1,061 | 1,068 | 102,700 | 1,068 |
| 2009-03-10 | 1,053 | 1,084 | 1,042 | 1,068 | 266,400 | 1,068 |
| 2009-03-09 | 1,130 | 1,136 | 1,091 | 1,099 | 183,200 | 1,099 |
| 2009-03-06 | 1,174 | 1,174 | 1,137 | 1,142 | 162,600 | 1,142 |
| 2009-03-05 | 1,175 | 1,190 | 1,149 | 1,154 | 104,300 | 1,154 |
| 2009-03-04 | 1,112 | 1,164 | 1,111 | 1,155 | 88,100 | 1,155 |
| 2009-03-03 | 1,107 | 1,139 | 1,102 | 1,121 | 46,700 | 1,121 |
| 2009-03-02 | 1,145 | 1,163 | 1,111 | 1,127 | 141,400 | 1,127 |
| 2009-02-27 | 1,154 | 1,193 | 1,146 | 1,191 | 175,700 | 1,191 |
| 2009-02-26 | 1,122 | 1,163 | 1,122 | 1,132 | 97,100 | 1,132 |
| 2009-02-25 | 1,193 | 1,193 | 1,110 | 1,127 | 351,300 | 1,127 |
| 2009-02-24 | 1,180 | 1,185 | 1,157 | 1,167 | 155,600 | 1,167 |
| 2009-02-23 | 1,151 | 1,209 | 1,150 | 1,189 | 101,800 | 1,189 |
| 2009-02-20 | 1,253 | 1,261 | 1,171 | 1,179 | 314,500 | 1,179 |
| 2009-02-19 | 1,272 | 1,273 | 1,230 | 1,238 | 201,800 | 1,238 |
| 2009-02-18 | 1,210 | 1,277 | 1,186 | 1,261 | 479,500 | 1,261 |
| 2009-02-17 | 1,190 | 1,238 | 1,180 | 1,208 | 237,000 | 1,208 |
| 2009-02-16 | 1,190 | 1,192 | 1,161 | 1,186 | 241,800 | 1,186 |
| 2009-02-13 | 1,178 | 1,198 | 1,141 | 1,179 | 349,700 | 1,179 |
| 2009-02-12 | 1,200 | 1,200 | 1,159 | 1,178 | 353,200 | 1,178 |
| 2009-02-10 | 1,281 | 1,295 | 1,203 | 1,220 | 504,900 | 1,220 |
| 2009-02-09 | 1,345 | 1,350 | 1,291 | 1,295 | 137,400 | 1,295 |
| 2009-02-06 | 1,330 | 1,364 | 1,317 | 1,328 | 362,000 | 1,328 |
| 2009-02-05 | 1,340 | 1,370 | 1,316 | 1,329 | 316,200 | 1,329 |
| 2009-02-04 | 1,318 | 1,361 | 1,318 | 1,360 | 284,200 | 1,360 |
| 2009-02-03 | 1,369 | 1,370 | 1,305 | 1,313 | 258,000 | 1,313 |
| 2009-02-02 | 1,350 | 1,379 | 1,326 | 1,349 | 188,400 | 1,349 |
| 2009-01-30 | 1,350 | 1,380 | 1,335 | 1,380 | 270,400 | 1,380 |
| 2009-01-29 | 1,410 | 1,438 | 1,347 | 1,361 | 295,800 | 1,361 |
| 2009-01-28 | 1,395 | 1,413 | 1,338 | 1,391 | 314,600 | 1,391 |
| 2009-01-27 | 1,300 | 1,410 | 1,300 | 1,381 | 537,600 | 1,381 |
| 2009-01-26 | 1,270 | 1,307 | 1,270 | 1,294 | 187,800 | 1,294 |
| 2009-01-23 | 1,300 | 1,300 | 1,197 | 1,232 | 455,600 | 1,232 |
| 2009-01-22 | 1,297 | 1,328 | 1,290 | 1,319 | 284,100 | 1,319 |
| 2009-01-21 | 1,267 | 1,323 | 1,257 | 1,284 | 179,100 | 1,284 |
| 2009-01-20 | 1,288 | 1,330 | 1,278 | 1,307 | 203,700 | 1,307 |
| 2009-01-19 | 1,344 | 1,361 | 1,295 | 1,320 | 260,300 | 1,320 |
| 2009-01-16 | 1,270 | 1,347 | 1,264 | 1,324 | 270,900 | 1,324 |
| 2009-01-15 | 1,343 | 1,343 | 1,280 | 1,280 | 363,700 | 1,280 |
| 2009-01-14 | 1,308 | 1,370 | 1,301 | 1,349 | 320,400 | 1,349 |
| 2009-01-13 | 1,289 | 1,309 | 1,254 | 1,268 | 225,300 | 1,268 |
| 2009-01-09 | 1,350 | 1,374 | 1,327 | 1,349 | 212,500 | 1,349 |
| 2009-01-08 | 1,360 | 1,409 | 1,328 | 1,363 | 352,200 | 1,363 |
| 2009-01-07 | 1,363 | 1,410 | 1,340 | 1,362 | 407,300 | 1,362 |
| 2009-01-06 | 1,307 | 1,370 | 1,299 | 1,343 | 256,200 | 1,343 |
| 2009-01-05 | 1,296 | 1,307 | 1,260 | 1,287 | 188,800 | 1,287 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
