2002 (株)日清製粉グループ本社 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 | 1,276 | 1,280 | 1,256 | 1,256 | 589,500 | 1,038.02 |
| 2009-12-29 | 1,263 | 1,272 | 1,251 | 1,262 | 1,021,000 | 1,042.98 |
| 2009-12-28 | 1,264 | 1,282 | 1,260 | 1,275 | 598,500 | 1,053.72 |
| 2009-12-25 | 1,261 | 1,262 | 1,249 | 1,249 | 385,000 | 1,032.23 |
| 2009-12-24 | 1,250 | 1,268 | 1,235 | 1,256 | 900,500 | 1,038.02 |
| 2009-12-22 | 1,228 | 1,244 | 1,224 | 1,244 | 909,000 | 1,028.10 |
| 2009-12-21 | 1,214 | 1,226 | 1,213 | 1,218 | 467,000 | 1,006.61 |
| 2009-12-18 | 1,208 | 1,219 | 1,200 | 1,213 | 575,500 | 1,002.48 |
| 2009-12-17 | 1,226 | 1,230 | 1,212 | 1,216 | 521,000 | 1,004.96 |
| 2009-12-16 | 1,227 | 1,239 | 1,216 | 1,227 | 928,000 | 1,014.05 |
| 2009-12-15 | 1,196 | 1,208 | 1,191 | 1,207 | 661,000 | 997.52 |
| 2009-12-14 | 1,216 | 1,221 | 1,198 | 1,208 | 806,000 | 998.35 |
| 2009-12-11 | 1,219 | 1,233 | 1,207 | 1,233 | 3,441,499 | 1,019.01 |
| 2009-12-10 | 1,230 | 1,236 | 1,190 | 1,199 | 794,000 | 990.91 |
| 2009-12-09 | 1,193 | 1,213 | 1,192 | 1,210 | 944,500 | 1,000 |
| 2009-12-08 | 1,170 | 1,212 | 1,170 | 1,211 | 1,431,500 | 1,000.83 |
| 2009-12-07 | 1,178 | 1,185 | 1,171 | 1,179 | 874,500 | 974.38 |
| 2009-12-04 | 1,198 | 1,212 | 1,177 | 1,183 | 995,000 | 977.69 |
| 2009-12-03 | 1,179 | 1,213 | 1,179 | 1,212 | 825,000 | 1,001.65 |
| 2009-12-02 | 1,198 | 1,199 | 1,168 | 1,177 | 719,000 | 972.73 |
| 2009-12-01 | 1,190 | 1,209 | 1,172 | 1,194 | 1,517,500 | 986.78 |
| 2009-11-30 | 1,156 | 1,172 | 1,138 | 1,170 | 1,067,000 | 966.94 |
| 2009-11-27 | 1,144 | 1,159 | 1,135 | 1,136 | 723,500 | 938.84 |
| 2009-11-26 | 1,158 | 1,168 | 1,146 | 1,163 | 764,000 | 961.16 |
| 2009-11-25 | 1,168 | 1,183 | 1,156 | 1,162 | 655,000 | 960.33 |
| 2009-11-24 | 1,160 | 1,171 | 1,150 | 1,166 | 793,500 | 963.64 |
| 2009-11-20 | 1,176 | 1,177 | 1,155 | 1,166 | 1,128,500 | 963.64 |
| 2009-11-19 | 1,209 | 1,210 | 1,190 | 1,196 | 896,000 | 988.43 |
| 2009-11-18 | 1,192 | 1,209 | 1,190 | 1,196 | 766,500 | 988.43 |
| 2009-11-17 | 1,208 | 1,213 | 1,185 | 1,194 | 844,000 | 986.78 |
| 2009-11-16 | 1,207 | 1,209 | 1,189 | 1,193 | 803,000 | 985.95 |
| 2009-11-13 | 1,201 | 1,217 | 1,199 | 1,206 | 1,379,000 | 996.69 |
| 2009-11-12 | 1,232 | 1,232 | 1,208 | 1,213 | 602,000 | 1,002.48 |
| 2009-11-11 | 1,216 | 1,234 | 1,215 | 1,223 | 540,000 | 1,010.74 |
| 2009-11-10 | 1,235 | 1,242 | 1,221 | 1,224 | 607,000 | 1,011.57 |
| 2009-11-09 | 1,226 | 1,236 | 1,212 | 1,220 | 719,000 | 1,008.26 |
| 2009-11-06 | 1,220 | 1,223 | 1,200 | 1,213 | 703,000 | 1,002.48 |
| 2009-11-05 | 1,191 | 1,214 | 1,186 | 1,202 | 870,000 | 993.39 |
| 2009-11-04 | 1,207 | 1,213 | 1,182 | 1,205 | 851,500 | 995.87 |
| 2009-11-02 | 1,201 | 1,218 | 1,181 | 1,207 | 984,500 | 997.52 |
| 2009-10-30 | 1,239 | 1,240 | 1,220 | 1,221 | 1,172,000 | 1,009.09 |
| 2009-10-29 | 1,262 | 1,262 | 1,224 | 1,224 | 1,337,000 | 1,011.57 |
| 2009-10-28 | 1,267 | 1,269 | 1,257 | 1,269 | 781,000 | 1,048.76 |
| 2009-10-27 | 1,275 | 1,276 | 1,258 | 1,266 | 552,500 | 1,046.28 |
| 2009-10-26 | 1,273 | 1,278 | 1,266 | 1,275 | 548,000 | 1,053.72 |
| 2009-10-23 | 1,255 | 1,280 | 1,252 | 1,272 | 739,000 | 1,051.24 |
| 2009-10-22 | 1,248 | 1,254 | 1,239 | 1,254 | 583,500 | 1,036.36 |
| 2009-10-21 | 1,259 | 1,268 | 1,250 | 1,258 | 668,000 | 1,039.67 |
| 2009-10-20 | 1,255 | 1,269 | 1,254 | 1,266 | 784,000 | 1,046.28 |
| 2009-10-19 | 1,279 | 1,282 | 1,262 | 1,262 | 767,000 | 1,042.98 |
| 2009-10-16 | 1,270 | 1,285 | 1,250 | 1,278 | 1,014,500 | 1,056.20 |
| 2009-10-15 | 1,250 | 1,265 | 1,236 | 1,258 | 858,000 | 1,039.67 |
| 2009-10-14 | 1,214 | 1,242 | 1,206 | 1,233 | 818,000 | 1,019.01 |
| 2009-10-13 | 1,202 | 1,218 | 1,194 | 1,216 | 774,500 | 1,004.96 |
| 2009-10-09 | 1,224 | 1,224 | 1,202 | 1,219 | 1,526,500 | 1,007.44 |
| 2009-10-08 | 1,218 | 1,218 | 1,196 | 1,212 | 949,000 | 1,001.65 |
| 2009-10-07 | 1,208 | 1,209 | 1,181 | 1,205 | 1,042,500 | 995.87 |
| 2009-10-06 | 1,233 | 1,240 | 1,206 | 1,216 | 1,094,000 | 1,004.96 |
| 2009-10-05 | 1,222 | 1,254 | 1,222 | 1,240 | 1,170,500 | 1,024.79 |
| 2009-10-02 | 1,239 | 1,250 | 1,229 | 1,233 | 920,000 | 1,019.01 |
| 2009-10-01 | 1,250 | 1,260 | 1,245 | 1,259 | 771,000 | 1,040.50 |
| 2009-09-30 | 1,241 | 1,256 | 1,233 | 1,256 | 714,000 | 1,038.02 |
| 2009-09-29 | 1,240 | 1,250 | 1,236 | 1,248 | 657,000 | 1,031.40 |
| 2009-09-28 | 1,253 | 1,265 | 1,242 | 1,246 | 835,500 | 1,029.75 |
| 2009-09-25 | 1,280 | 1,280 | 1,240 | 1,266 | 1,099,500 | 1,046.28 |
| 2009-09-24 | 1,231 | 1,294 | 1,230 | 1,288 | 1,813,000 | 1,064.46 |
| 2009-09-18 | 1,270 | 1,284 | 1,240 | 1,254 | 1,567,000 | 1,036.36 |
| 2009-09-17 | 1,240 | 1,266 | 1,226 | 1,264 | 1,696,500 | 1,044.63 |
| 2009-09-16 | 1,222 | 1,228 | 1,211 | 1,220 | 1,386,500 | 1,008.26 |
| 2009-09-15 | 1,186 | 1,225 | 1,179 | 1,222 | 1,740,000 | 1,009.92 |
| 2009-09-14 | 1,169 | 1,179 | 1,153 | 1,166 | 1,225,500 | 963.64 |
| 2009-09-11 | 1,161 | 1,184 | 1,153 | 1,179 | 4,473,999 | 974.38 |
| 2009-09-10 | 1,173 | 1,194 | 1,172 | 1,192 | 1,234,500 | 985.12 |
| 2009-09-09 | 1,190 | 1,200 | 1,169 | 1,177 | 915,000 | 972.73 |
| 2009-09-08 | 1,207 | 1,217 | 1,195 | 1,199 | 712,500 | 990.91 |
| 2009-09-07 | 1,221 | 1,226 | 1,202 | 1,208 | 657,000 | 998.35 |
| 2009-09-04 | 1,198 | 1,225 | 1,188 | 1,220 | 1,201,500 | 1,008.26 |
| 2009-09-03 | 1,167 | 1,197 | 1,162 | 1,188 | 1,048,000 | 981.82 |
| 2009-09-02 | 1,168 | 1,177 | 1,163 | 1,176 | 967,500 | 971.90 |
| 2009-09-01 | 1,224 | 1,226 | 1,200 | 1,216 | 1,229,500 | 1,004.96 |
| 2009-08-31 | 1,199 | 1,238 | 1,194 | 1,235 | 2,447,000 | 1,020.66 |
| 2009-08-28 | 1,161 | 1,185 | 1,151 | 1,184 | 1,204,000 | 978.51 |
| 2009-08-27 | 1,151 | 1,153 | 1,135 | 1,151 | 924,500 | 951.24 |
| 2009-08-26 | 1,149 | 1,164 | 1,149 | 1,161 | 674,500 | 959.50 |
| 2009-08-25 | 1,150 | 1,169 | 1,143 | 1,152 | 1,004,000 | 952.07 |
| 2009-08-24 | 1,159 | 1,166 | 1,148 | 1,162 | 721,000 | 960.33 |
| 2009-08-21 | 1,130 | 1,135 | 1,112 | 1,122 | 574,500 | 927.27 |
| 2009-08-20 | 1,121 | 1,141 | 1,109 | 1,139 | 468,000 | 941.32 |
| 2009-08-19 | 1,121 | 1,127 | 1,113 | 1,115 | 612,000 | 921.49 |
| 2009-08-18 | 1,126 | 1,137 | 1,120 | 1,131 | 686,500 | 934.71 |
| 2009-08-17 | 1,153 | 1,153 | 1,125 | 1,127 | 758,500 | 931.41 |
| 2009-08-14 | 1,166 | 1,166 | 1,144 | 1,152 | 1,387,000 | 952.07 |
| 2009-08-13 | 1,164 | 1,165 | 1,144 | 1,150 | 927,500 | 950.41 |
| 2009-08-12 | 1,176 | 1,180 | 1,158 | 1,165 | 840,500 | 962.81 |
| 2009-08-11 | 1,190 | 1,195 | 1,179 | 1,191 | 519,500 | 984.30 |
| 2009-08-10 | 1,197 | 1,197 | 1,176 | 1,181 | 577,500 | 976.03 |
| 2009-08-07 | 1,179 | 1,190 | 1,172 | 1,190 | 505,000 | 983.47 |
| 2009-08-06 | 1,168 | 1,188 | 1,155 | 1,176 | 704,000 | 971.90 |
| 2009-08-05 | 1,168 | 1,195 | 1,167 | 1,179 | 684,500 | 974.38 |
| 2009-08-04 | 1,170 | 1,175 | 1,160 | 1,172 | 549,000 | 968.60 |
| 2009-08-03 | 1,167 | 1,174 | 1,151 | 1,165 | 658,000 | 962.81 |
| 2009-07-31 | 1,139 | 1,152 | 1,126 | 1,151 | 568,500 | 951.24 |
| 2009-07-30 | 1,125 | 1,137 | 1,110 | 1,134 | 720,000 | 937.19 |
| 2009-07-29 | 1,140 | 1,145 | 1,121 | 1,125 | 697,500 | 929.75 |
| 2009-07-28 | 1,127 | 1,142 | 1,124 | 1,141 | 526,500 | 942.98 |
| 2009-07-27 | 1,119 | 1,147 | 1,119 | 1,134 | 757,500 | 937.19 |
| 2009-07-24 | 1,092 | 1,099 | 1,078 | 1,099 | 680,000 | 908.26 |
| 2009-07-23 | 1,091 | 1,098 | 1,079 | 1,091 | 584,500 | 901.65 |
| 2009-07-22 | 1,097 | 1,104 | 1,079 | 1,100 | 647,500 | 909.09 |
| 2009-07-21 | 1,095 | 1,098 | 1,081 | 1,097 | 601,500 | 906.61 |
| 2009-07-17 | 1,089 | 1,091 | 1,073 | 1,081 | 346,000 | 893.39 |
| 2009-07-16 | 1,099 | 1,100 | 1,075 | 1,083 | 623,500 | 895.04 |
| 2009-07-15 | 1,075 | 1,084 | 1,064 | 1,079 | 698,500 | 891.74 |
| 2009-07-14 | 1,075 | 1,078 | 1,046 | 1,067 | 904,500 | 881.82 |
| 2009-07-13 | 1,079 | 1,090 | 1,068 | 1,068 | 591,500 | 882.65 |
| 2009-07-10 | 1,083 | 1,083 | 1,063 | 1,081 | 1,335,000 | 893.39 |
| 2009-07-09 | 1,078 | 1,090 | 1,063 | 1,068 | 633,500 | 882.65 |
| 2009-07-08 | 1,084 | 1,120 | 1,084 | 1,091 | 797,000 | 901.65 |
| 2009-07-07 | 1,072 | 1,098 | 1,072 | 1,094 | 553,500 | 904.13 |
| 2009-07-06 | 1,078 | 1,088 | 1,074 | 1,081 | 349,500 | 893.39 |
| 2009-07-03 | 1,092 | 1,096 | 1,076 | 1,093 | 540,500 | 903.31 |
| 2009-07-02 | 1,126 | 1,126 | 1,111 | 1,112 | 677,000 | 919.01 |
| 2009-07-01 | 1,125 | 1,141 | 1,120 | 1,126 | 871,000 | 930.58 |
| 2009-06-30 | 1,145 | 1,155 | 1,136 | 1,150 | 582,500 | 950.41 |
| 2009-06-29 | 1,140 | 1,145 | 1,126 | 1,132 | 664,000 | 935.54 |
| 2009-06-26 | 1,150 | 1,152 | 1,130 | 1,137 | 691,000 | 939.67 |
| 2009-06-25 | 1,120 | 1,144 | 1,120 | 1,135 | 627,000 | 938.02 |
| 2009-06-24 | 1,106 | 1,143 | 1,106 | 1,127 | 806,000 | 931.41 |
| 2009-06-23 | 1,118 | 1,132 | 1,116 | 1,126 | 1,055,000 | 930.58 |
| 2009-06-22 | 1,113 | 1,145 | 1,101 | 1,138 | 1,030,000 | 940.50 |
| 2009-06-19 | 1,120 | 1,120 | 1,091 | 1,103 | 767,000 | 911.57 |
| 2009-06-18 | 1,102 | 1,111 | 1,092 | 1,111 | 558,500 | 918.18 |
| 2009-06-17 | 1,110 | 1,138 | 1,086 | 1,122 | 948,500 | 927.27 |
| 2009-06-16 | 1,100 | 1,112 | 1,088 | 1,093 | 639,000 | 903.31 |
| 2009-06-15 | 1,115 | 1,116 | 1,093 | 1,104 | 577,000 | 912.40 |
| 2009-06-12 | 1,111 | 1,115 | 1,080 | 1,103 | 3,807,499 | 911.57 |
| 2009-06-11 | 1,097 | 1,107 | 1,077 | 1,091 | 669,500 | 901.65 |
| 2009-06-10 | 1,092 | 1,105 | 1,076 | 1,097 | 1,004,500 | 906.61 |
| 2009-06-09 | 1,060 | 1,070 | 1,051 | 1,070 | 458,500 | 884.30 |
| 2009-06-08 | 1,059 | 1,067 | 1,054 | 1,067 | 506,000 | 881.82 |
| 2009-06-05 | 1,076 | 1,076 | 1,054 | 1,058 | 462,000 | 874.38 |
| 2009-06-04 | 1,066 | 1,079 | 1,043 | 1,067 | 798,500 | 881.82 |
| 2009-06-03 | 1,084 | 1,088 | 1,072 | 1,080 | 523,000 | 892.56 |
| 2009-06-02 | 1,083 | 1,088 | 1,067 | 1,083 | 554,500 | 895.04 |
| 2009-06-01 | 1,063 | 1,085 | 1,063 | 1,083 | 600,500 | 895.04 |
| 2009-05-29 | 1,076 | 1,077 | 1,051 | 1,076 | 1,174,500 | 889.26 |
| 2009-05-28 | 1,072 | 1,089 | 1,072 | 1,083 | 754,500 | 895.04 |
| 2009-05-27 | 1,080 | 1,096 | 1,077 | 1,087 | 760,500 | 898.35 |
| 2009-05-26 | 1,078 | 1,078 | 1,056 | 1,068 | 675,000 | 882.65 |
| 2009-05-25 | 1,035 | 1,069 | 1,035 | 1,058 | 764,500 | 874.38 |
| 2009-05-22 | 1,020 | 1,040 | 1,020 | 1,038 | 670,500 | 857.85 |
| 2009-05-21 | 1,042 | 1,043 | 1,029 | 1,039 | 762,500 | 858.68 |
| 2009-05-20 | 1,070 | 1,075 | 1,049 | 1,050 | 615,500 | 867.77 |
| 2009-05-19 | 1,040 | 1,070 | 1,030 | 1,057 | 833,500 | 873.55 |
| 2009-05-18 | 1,035 | 1,045 | 1,018 | 1,023 | 974,500 | 845.46 |
| 2009-05-15 | 1,052 | 1,064 | 1,046 | 1,049 | 691,000 | 866.94 |
| 2009-05-14 | 1,033 | 1,064 | 1,030 | 1,051 | 792,500 | 868.60 |
| 2009-05-13 | 1,040 | 1,061 | 1,037 | 1,053 | 904,000 | 870.25 |
| 2009-05-12 | 1,035 | 1,052 | 1,020 | 1,030 | 679,000 | 851.24 |
| 2009-05-11 | 1,034 | 1,052 | 1,034 | 1,048 | 656,500 | 866.12 |
| 2009-05-08 | 1,031 | 1,047 | 1,000 | 1,034 | 1,200,000 | 854.55 |
| 2009-05-07 | 1,045 | 1,045 | 1,013 | 1,020 | 978,500 | 842.98 |
| 2009-05-01 | 1,004 | 1,017 | 985 | 996 | 884,000 | 823.14 |
| 2009-04-30 | 1,009 | 1,025 | 1,000 | 1,014 | 967,000 | 838.02 |
| 2009-04-28 | 999 | 1,009 | 987 | 987 | 989,500 | 815.70 |
| 2009-04-27 | 1,029 | 1,029 | 993 | 1,000 | 672,500 | 826.45 |
| 2009-04-24 | 1,022 | 1,034 | 1,006 | 1,011 | 927,000 | 835.54 |
| 2009-04-23 | 1,010 | 1,011 | 992 | 1,007 | 885,500 | 832.23 |
| 2009-04-22 | 1,012 | 1,023 | 995 | 1,003 | 826,500 | 828.93 |
| 2009-04-21 | 1,025 | 1,026 | 1,008 | 1,010 | 830,500 | 834.71 |
| 2009-04-20 | 1,036 | 1,044 | 1,019 | 1,025 | 616,500 | 847.11 |
| 2009-04-17 | 1,069 | 1,069 | 1,025 | 1,032 | 1,119,500 | 852.89 |
| 2009-04-16 | 1,063 | 1,080 | 1,043 | 1,054 | 932,000 | 871.07 |
| 2009-04-15 | 1,040 | 1,053 | 1,030 | 1,048 | 913,500 | 866.12 |
| 2009-04-14 | 1,054 | 1,054 | 1,026 | 1,047 | 1,046,000 | 865.29 |
| 2009-04-13 | 1,078 | 1,078 | 1,056 | 1,060 | 390,000 | 876.03 |
| 2009-04-10 | 1,091 | 1,091 | 1,060 | 1,075 | 1,196,000 | 888.43 |
| 2009-04-09 | 1,072 | 1,072 | 1,047 | 1,067 | 1,031,500 | 881.82 |
| 2009-04-08 | 1,079 | 1,093 | 1,047 | 1,060 | 1,115,500 | 876.03 |
| 2009-04-07 | 1,099 | 1,113 | 1,068 | 1,099 | 1,255,500 | 908.26 |
| 2009-04-06 | 1,100 | 1,102 | 1,083 | 1,096 | 721,000 | 905.79 |
| 2009-04-03 | 1,100 | 1,109 | 1,074 | 1,082 | 897,500 | 894.22 |
| 2009-04-02 | 1,091 | 1,108 | 1,077 | 1,105 | 831,500 | 913.22 |
| 2009-04-01 | 1,052 | 1,080 | 1,030 | 1,079 | 889,500 | 891.74 |
| 2009-03-31 | 1,062 | 1,084 | 1,048 | 1,053 | 1,226,500 | 870.25 |
| 2009-03-30 | 1,077 | 1,127 | 1,072 | 1,077 | 1,088,500 | 890.08 |
| 2009-03-27 | 1,109 | 1,116 | 1,078 | 1,097 | 892,000 | 906.61 |
| 2009-03-26 | 1,112 | 1,112 | 1,076 | 1,089 | 1,030,500 | 900 |
| 2009-03-25 | 1,086 | 1,124 | 1,085 | 1,121 | 1,103,000 | 926.45 |
| 2009-03-24 | 1,068 | 1,092 | 1,046 | 1,084 | 1,292,000 | 895.87 |
| 2009-03-23 | 1,035 | 1,056 | 1,031 | 1,048 | 794,500 | 866.12 |
| 2009-03-19 | 1,030 | 1,046 | 1,020 | 1,035 | 650,000 | 855.37 |
| 2009-03-18 | 1,033 | 1,039 | 1,009 | 1,027 | 658,500 | 848.76 |
| 2009-03-17 | 1,018 | 1,045 | 1,008 | 1,034 | 1,036,000 | 854.55 |
| 2009-03-16 | 1,032 | 1,038 | 1,007 | 1,011 | 934,500 | 835.54 |
| 2009-03-13 | 1,010 | 1,019 | 992 | 1,017 | 3,482,999 | 840.50 |
| 2009-03-12 | 987 | 1,015 | 987 | 1,001 | 1,208,000 | 827.27 |
| 2009-03-11 | 998 | 1,018 | 995 | 997 | 1,267,000 | 823.97 |
| 2009-03-10 | 957 | 990 | 956 | 958 | 837,500 | 791.74 |
| 2009-03-09 | 962 | 987 | 956 | 967 | 904,000 | 799.17 |
| 2009-03-06 | 936 | 963 | 928 | 952 | 903,500 | 786.78 |
| 2009-03-05 | 958 | 985 | 945 | 976 | 879,000 | 806.61 |
| 2009-03-04 | 915 | 964 | 909 | 957 | 1,454,500 | 790.91 |
| 2009-03-03 | 940 | 942 | 926 | 934 | 1,081,000 | 771.90 |
| 2009-03-02 | 965 | 965 | 940 | 950 | 1,007,000 | 785.12 |
| 2009-02-27 | 983 | 1,004 | 961 | 996 | 978,000 | 823.14 |
| 2009-02-26 | 977 | 998 | 971 | 982 | 1,509,500 | 811.57 |
| 2009-02-25 | 960 | 961 | 937 | 947 | 1,648,000 | 782.65 |
| 2009-02-24 | 978 | 980 | 960 | 980 | 827,500 | 809.92 |
| 2009-02-23 | 970 | 1,008 | 964 | 1,000 | 802,500 | 826.45 |
| 2009-02-20 | 978 | 1,002 | 977 | 981 | 785,000 | 810.74 |
| 2009-02-19 | 1,018 | 1,018 | 985 | 988 | 1,280,000 | 816.53 |
| 2009-02-18 | 1,004 | 1,012 | 1,001 | 1,009 | 698,000 | 833.88 |
| 2009-02-17 | 1,018 | 1,036 | 1,018 | 1,029 | 590,000 | 850.41 |
| 2009-02-16 | 1,009 | 1,029 | 1,004 | 1,018 | 860,000 | 841.32 |
| 2009-02-13 | 992 | 1,032 | 992 | 1,018 | 1,741,000 | 841.32 |
| 2009-02-12 | 980 | 1,006 | 970 | 972 | 1,256,000 | 803.31 |
| 2009-02-10 | 1,005 | 1,019 | 983 | 990 | 1,018,000 | 818.18 |
| 2009-02-09 | 1,045 | 1,046 | 988 | 991 | 1,119,000 | 819.01 |
| 2009-02-06 | 1,000 | 1,031 | 998 | 1,005 | 1,286,500 | 830.58 |
| 2009-02-05 | 1,000 | 1,003 | 980 | 988 | 994,000 | 816.53 |
| 2009-02-04 | 984 | 1,008 | 977 | 1,003 | 1,326,000 | 828.93 |
| 2009-02-03 | 989 | 1,003 | 973 | 984 | 1,047,500 | 813.22 |
| 2009-02-02 | 988 | 1,000 | 972 | 986 | 1,195,000 | 814.88 |
| 2009-01-30 | 970 | 998 | 958 | 991 | 988,000 | 819.01 |
| 2009-01-29 | 970 | 990 | 970 | 990 | 1,358,500 | 818.18 |
| 2009-01-28 | 979 | 984 | 940 | 960 | 828,000 | 793.39 |
| 2009-01-27 | 952 | 981 | 952 | 969 | 938,500 | 800.83 |
| 2009-01-26 | 947 | 964 | 941 | 943 | 802,000 | 779.34 |
| 2009-01-23 | 948 | 952 | 930 | 939 | 660,500 | 776.03 |
| 2009-01-22 | 927 | 951 | 922 | 947 | 915,500 | 782.65 |
| 2009-01-21 | 920 | 951 | 916 | 933 | 1,283,000 | 771.07 |
| 2009-01-20 | 960 | 961 | 937 | 952 | 1,155,000 | 786.78 |
| 2009-01-19 | 986 | 995 | 966 | 971 | 664,500 | 802.48 |
| 2009-01-16 | 991 | 997 | 982 | 984 | 1,160,000 | 813.22 |
| 2009-01-15 | 1,000 | 1,024 | 976 | 982 | 1,486,000 | 811.57 |
| 2009-01-14 | 1,028 | 1,038 | 1,014 | 1,014 | 715,000 | 838.02 |
| 2009-01-13 | 1,030 | 1,043 | 1,026 | 1,033 | 780,000 | 853.72 |
| 2009-01-09 | 1,059 | 1,069 | 1,042 | 1,042 | 789,000 | 861.16 |
| 2009-01-08 | 1,050 | 1,075 | 1,038 | 1,039 | 961,500 | 858.68 |
| 2009-01-07 | 1,120 | 1,130 | 1,056 | 1,060 | 1,291,000 | 876.03 |
| 2009-01-06 | 1,173 | 1,173 | 1,131 | 1,140 | 601,000 | 942.15 |
| 2009-01-05 | 1,190 | 1,190 | 1,144 | 1,146 | 305,000 | 947.11 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
