2207 名糖産業(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 | 1,291 | 1,291 | 1,268 | 1,268 | 6,900 | 1,268 |
| 2009-12-29 | 1,282 | 1,290 | 1,279 | 1,290 | 15,300 | 1,290 |
| 2009-12-28 | 1,279 | 1,282 | 1,275 | 1,277 | 6,500 | 1,277 |
| 2009-12-25 | 1,264 | 1,278 | 1,264 | 1,273 | 10,300 | 1,273 |
| 2009-12-24 | 1,254 | 1,268 | 1,251 | 1,264 | 6,200 | 1,264 |
| 2009-12-22 | 1,246 | 1,265 | 1,246 | 1,253 | 9,300 | 1,253 |
| 2009-12-21 | 1,260 | 1,260 | 1,244 | 1,244 | 4,400 | 1,244 |
| 2009-12-18 | 1,238 | 1,260 | 1,238 | 1,260 | 5,400 | 1,260 |
| 2009-12-17 | 1,253 | 1,257 | 1,237 | 1,255 | 5,900 | 1,255 |
| 2009-12-16 | 1,250 | 1,268 | 1,250 | 1,267 | 8,000 | 1,267 |
| 2009-12-15 | 1,250 | 1,260 | 1,232 | 1,245 | 4,900 | 1,245 |
| 2009-12-14 | 1,270 | 1,270 | 1,223 | 1,252 | 9,900 | 1,252 |
| 2009-12-11 | 1,265 | 1,273 | 1,255 | 1,270 | 16,300 | 1,270 |
| 2009-12-10 | 1,268 | 1,269 | 1,250 | 1,265 | 7,200 | 1,265 |
| 2009-12-09 | 1,269 | 1,269 | 1,263 | 1,265 | 6,500 | 1,265 |
| 2009-12-08 | 1,251 | 1,269 | 1,251 | 1,260 | 5,400 | 1,260 |
| 2009-12-07 | 1,280 | 1,280 | 1,230 | 1,267 | 6,900 | 1,267 |
| 2009-12-04 | 1,267 | 1,267 | 1,254 | 1,255 | 4,300 | 1,255 |
| 2009-12-03 | 1,250 | 1,267 | 1,250 | 1,267 | 14,800 | 1,267 |
| 2009-12-02 | 1,275 | 1,275 | 1,246 | 1,250 | 8,800 | 1,250 |
| 2009-12-01 | 1,215 | 1,260 | 1,215 | 1,255 | 12,800 | 1,255 |
| 2009-11-30 | 1,228 | 1,230 | 1,200 | 1,230 | 13,500 | 1,230 |
| 2009-11-27 | 1,216 | 1,219 | 1,200 | 1,202 | 5,200 | 1,202 |
| 2009-11-26 | 1,219 | 1,225 | 1,216 | 1,216 | 6,800 | 1,216 |
| 2009-11-25 | 1,213 | 1,219 | 1,212 | 1,219 | 7,700 | 1,219 |
| 2009-11-24 | 1,223 | 1,228 | 1,212 | 1,213 | 7,300 | 1,213 |
| 2009-11-20 | 1,220 | 1,235 | 1,220 | 1,229 | 6,500 | 1,229 |
| 2009-11-19 | 1,237 | 1,238 | 1,221 | 1,229 | 6,700 | 1,229 |
| 2009-11-18 | 1,239 | 1,256 | 1,229 | 1,241 | 9,800 | 1,241 |
| 2009-11-17 | 1,242 | 1,243 | 1,215 | 1,239 | 8,600 | 1,239 |
| 2009-11-16 | 1,246 | 1,249 | 1,240 | 1,242 | 5,300 | 1,242 |
| 2009-11-13 | 1,238 | 1,247 | 1,233 | 1,240 | 6,900 | 1,240 |
| 2009-11-12 | 1,258 | 1,258 | 1,233 | 1,237 | 8,300 | 1,237 |
| 2009-11-11 | 1,266 | 1,269 | 1,258 | 1,258 | 3,900 | 1,258 |
| 2009-11-10 | 1,270 | 1,276 | 1,257 | 1,266 | 9,700 | 1,266 |
| 2009-11-09 | 1,280 | 1,280 | 1,267 | 1,268 | 5,200 | 1,268 |
| 2009-11-06 | 1,252 | 1,266 | 1,250 | 1,259 | 6,500 | 1,259 |
| 2009-11-05 | 1,252 | 1,271 | 1,250 | 1,251 | 8,700 | 1,251 |
| 2009-11-04 | 1,260 | 1,285 | 1,249 | 1,272 | 21,100 | 1,272 |
| 2009-11-02 | 1,270 | 1,275 | 1,252 | 1,274 | 6,900 | 1,274 |
| 2009-10-30 | 1,275 | 1,280 | 1,270 | 1,276 | 11,300 | 1,276 |
| 2009-10-29 | 1,265 | 1,271 | 1,258 | 1,271 | 14,200 | 1,271 |
| 2009-10-28 | 1,281 | 1,282 | 1,252 | 1,265 | 12,900 | 1,265 |
| 2009-10-27 | 1,275 | 1,284 | 1,249 | 1,275 | 28,000 | 1,275 |
| 2009-10-26 | 1,253 | 1,274 | 1,253 | 1,269 | 21,400 | 1,269 |
| 2009-10-23 | 1,250 | 1,252 | 1,247 | 1,250 | 18,600 | 1,250 |
| 2009-10-22 | 1,250 | 1,250 | 1,243 | 1,250 | 17,800 | 1,250 |
| 2009-10-21 | 1,237 | 1,250 | 1,236 | 1,248 | 10,800 | 1,248 |
| 2009-10-20 | 1,250 | 1,250 | 1,243 | 1,249 | 10,200 | 1,249 |
| 2009-10-19 | 1,250 | 1,250 | 1,244 | 1,250 | 13,500 | 1,250 |
| 2009-10-16 | 1,249 | 1,250 | 1,240 | 1,240 | 15,000 | 1,240 |
| 2009-10-15 | 1,251 | 1,251 | 1,239 | 1,244 | 20,300 | 1,244 |
| 2009-10-14 | 1,239 | 1,250 | 1,239 | 1,250 | 17,800 | 1,250 |
| 2009-10-13 | 1,250 | 1,250 | 1,244 | 1,250 | 12,000 | 1,250 |
| 2009-10-09 | 1,246 | 1,252 | 1,239 | 1,249 | 12,000 | 1,249 |
| 2009-10-08 | 1,250 | 1,250 | 1,243 | 1,246 | 23,000 | 1,246 |
| 2009-10-07 | 1,243 | 1,244 | 1,235 | 1,243 | 6,300 | 1,243 |
| 2009-10-06 | 1,235 | 1,244 | 1,232 | 1,244 | 10,200 | 1,244 |
| 2009-10-05 | 1,240 | 1,250 | 1,233 | 1,250 | 9,400 | 1,250 |
| 2009-10-02 | 1,241 | 1,251 | 1,235 | 1,248 | 11,700 | 1,248 |
| 2009-10-01 | 1,252 | 1,252 | 1,241 | 1,252 | 12,300 | 1,252 |
| 2009-09-30 | 1,258 | 1,264 | 1,250 | 1,264 | 8,800 | 1,264 |
| 2009-09-29 | 1,252 | 1,261 | 1,250 | 1,258 | 7,600 | 1,258 |
| 2009-09-28 | 1,261 | 1,262 | 1,250 | 1,260 | 13,500 | 1,260 |
| 2009-09-25 | 1,268 | 1,268 | 1,250 | 1,253 | 21,800 | 1,253 |
| 2009-09-24 | 1,280 | 1,280 | 1,271 | 1,279 | 26,400 | 1,279 |
| 2009-09-18 | 1,269 | 1,269 | 1,258 | 1,269 | 13,800 | 1,269 |
| 2009-09-17 | 1,263 | 1,266 | 1,257 | 1,264 | 10,300 | 1,264 |
| 2009-09-16 | 1,267 | 1,273 | 1,251 | 1,261 | 21,800 | 1,261 |
| 2009-09-15 | 1,275 | 1,275 | 1,260 | 1,265 | 12,700 | 1,265 |
| 2009-09-14 | 1,273 | 1,274 | 1,259 | 1,270 | 21,000 | 1,270 |
| 2009-09-11 | 1,277 | 1,277 | 1,266 | 1,267 | 24,300 | 1,267 |
| 2009-09-10 | 1,271 | 1,279 | 1,270 | 1,272 | 9,400 | 1,272 |
| 2009-09-09 | 1,273 | 1,275 | 1,269 | 1,269 | 11,800 | 1,269 |
| 2009-09-08 | 1,288 | 1,290 | 1,270 | 1,275 | 20,100 | 1,275 |
| 2009-09-07 | 1,289 | 1,289 | 1,284 | 1,284 | 4,800 | 1,284 |
| 2009-09-04 | 1,294 | 1,294 | 1,280 | 1,290 | 8,700 | 1,290 |
| 2009-09-03 | 1,279 | 1,293 | 1,274 | 1,283 | 9,800 | 1,283 |
| 2009-09-02 | 1,289 | 1,290 | 1,272 | 1,280 | 25,500 | 1,280 |
| 2009-09-01 | 1,299 | 1,300 | 1,288 | 1,292 | 8,400 | 1,292 |
| 2009-08-31 | 1,304 | 1,308 | 1,289 | 1,295 | 14,300 | 1,295 |
| 2009-08-28 | 1,291 | 1,300 | 1,291 | 1,295 | 13,200 | 1,295 |
| 2009-08-27 | 1,299 | 1,299 | 1,283 | 1,287 | 11,100 | 1,287 |
| 2009-08-26 | 1,295 | 1,300 | 1,285 | 1,300 | 30,600 | 1,300 |
| 2009-08-25 | 1,287 | 1,295 | 1,282 | 1,291 | 17,600 | 1,291 |
| 2009-08-24 | 1,286 | 1,288 | 1,274 | 1,282 | 15,800 | 1,282 |
| 2009-08-21 | 1,274 | 1,277 | 1,263 | 1,270 | 9,000 | 1,270 |
| 2009-08-20 | 1,263 | 1,273 | 1,261 | 1,272 | 20,500 | 1,272 |
| 2009-08-19 | 1,269 | 1,271 | 1,263 | 1,264 | 12,100 | 1,264 |
| 2009-08-18 | 1,261 | 1,265 | 1,255 | 1,263 | 8,200 | 1,263 |
| 2009-08-17 | 1,259 | 1,265 | 1,251 | 1,261 | 19,400 | 1,261 |
| 2009-08-14 | 1,265 | 1,265 | 1,241 | 1,254 | 60,500 | 1,254 |
| 2009-08-13 | 1,269 | 1,272 | 1,262 | 1,263 | 38,500 | 1,263 |
| 2009-08-12 | 1,282 | 1,283 | 1,263 | 1,263 | 56,200 | 1,263 |
| 2009-08-11 | 1,281 | 1,286 | 1,270 | 1,285 | 24,800 | 1,285 |
| 2009-08-10 | 1,286 | 1,290 | 1,279 | 1,283 | 28,300 | 1,283 |
| 2009-08-07 | 1,286 | 1,293 | 1,282 | 1,283 | 16,000 | 1,283 |
| 2009-08-06 | 1,298 | 1,300 | 1,279 | 1,286 | 25,600 | 1,286 |
| 2009-08-05 | 1,291 | 1,303 | 1,285 | 1,302 | 16,600 | 1,302 |
| 2009-08-04 | 1,315 | 1,320 | 1,280 | 1,288 | 33,900 | 1,288 |
| 2009-08-03 | 1,296 | 1,300 | 1,287 | 1,296 | 22,300 | 1,296 |
| 2009-07-31 | 1,289 | 1,293 | 1,281 | 1,286 | 14,600 | 1,286 |
| 2009-07-30 | 1,272 | 1,284 | 1,270 | 1,281 | 15,900 | 1,281 |
| 2009-07-29 | 1,278 | 1,287 | 1,273 | 1,275 | 11,700 | 1,275 |
| 2009-07-28 | 1,280 | 1,284 | 1,272 | 1,277 | 21,600 | 1,277 |
| 2009-07-27 | 1,276 | 1,279 | 1,271 | 1,277 | 10,400 | 1,277 |
| 2009-07-24 | 1,274 | 1,280 | 1,263 | 1,271 | 24,600 | 1,271 |
| 2009-07-23 | 1,276 | 1,280 | 1,261 | 1,268 | 21,900 | 1,268 |
| 2009-07-22 | 1,260 | 1,278 | 1,251 | 1,276 | 25,700 | 1,276 |
| 2009-07-21 | 1,230 | 1,243 | 1,227 | 1,240 | 25,000 | 1,240 |
| 2009-07-17 | 1,230 | 1,236 | 1,224 | 1,226 | 11,100 | 1,226 |
| 2009-07-16 | 1,242 | 1,255 | 1,226 | 1,226 | 12,300 | 1,226 |
| 2009-07-15 | 1,238 | 1,250 | 1,221 | 1,222 | 18,600 | 1,222 |
| 2009-07-14 | 1,255 | 1,255 | 1,214 | 1,218 | 38,200 | 1,218 |
| 2009-07-13 | 1,260 | 1,267 | 1,242 | 1,242 | 32,900 | 1,242 |
| 2009-07-10 | 1,275 | 1,279 | 1,246 | 1,251 | 88,400 | 1,251 |
| 2009-07-09 | 1,320 | 1,320 | 1,269 | 1,271 | 75,900 | 1,271 |
| 2009-07-08 | 1,328 | 1,329 | 1,299 | 1,320 | 81,400 | 1,320 |
| 2009-07-07 | 1,334 | 1,340 | 1,320 | 1,328 | 35,500 | 1,328 |
| 2009-07-06 | 1,351 | 1,352 | 1,330 | 1,337 | 28,500 | 1,337 |
| 2009-07-03 | 1,368 | 1,370 | 1,338 | 1,340 | 26,200 | 1,340 |
| 2009-07-02 | 1,380 | 1,380 | 1,369 | 1,372 | 7,300 | 1,372 |
| 2009-07-01 | 1,383 | 1,385 | 1,370 | 1,370 | 12,100 | 1,370 |
| 2009-06-30 | 1,370 | 1,385 | 1,365 | 1,380 | 8,800 | 1,380 |
| 2009-06-29 | 1,362 | 1,364 | 1,354 | 1,360 | 9,000 | 1,360 |
| 2009-06-26 | 1,350 | 1,359 | 1,341 | 1,358 | 7,700 | 1,358 |
| 2009-06-25 | 1,349 | 1,350 | 1,339 | 1,343 | 23,300 | 1,343 |
| 2009-06-24 | 1,346 | 1,363 | 1,340 | 1,349 | 10,700 | 1,349 |
| 2009-06-23 | 1,360 | 1,377 | 1,330 | 1,340 | 17,600 | 1,340 |
| 2009-06-22 | 1,349 | 1,377 | 1,338 | 1,360 | 18,400 | 1,360 |
| 2009-06-19 | 1,350 | 1,359 | 1,328 | 1,337 | 15,500 | 1,337 |
| 2009-06-18 | 1,351 | 1,351 | 1,332 | 1,341 | 15,500 | 1,341 |
| 2009-06-17 | 1,355 | 1,378 | 1,333 | 1,341 | 12,800 | 1,341 |
| 2009-06-16 | 1,375 | 1,380 | 1,331 | 1,337 | 35,200 | 1,337 |
| 2009-06-15 | 1,391 | 1,391 | 1,374 | 1,378 | 14,100 | 1,378 |
| 2009-06-12 | 1,419 | 1,419 | 1,370 | 1,381 | 33,100 | 1,381 |
| 2009-06-11 | 1,400 | 1,400 | 1,385 | 1,389 | 5,500 | 1,389 |
| 2009-06-10 | 1,411 | 1,417 | 1,374 | 1,400 | 9,000 | 1,400 |
| 2009-06-09 | 1,386 | 1,395 | 1,370 | 1,395 | 11,100 | 1,395 |
| 2009-06-08 | 1,400 | 1,407 | 1,390 | 1,390 | 11,100 | 1,390 |
| 2009-06-05 | 1,405 | 1,420 | 1,401 | 1,405 | 3,500 | 1,405 |
| 2009-06-04 | 1,405 | 1,428 | 1,400 | 1,403 | 4,900 | 1,403 |
| 2009-06-03 | 1,427 | 1,439 | 1,416 | 1,422 | 5,800 | 1,422 |
| 2009-06-02 | 1,450 | 1,450 | 1,424 | 1,427 | 8,300 | 1,427 |
| 2009-06-01 | 1,459 | 1,468 | 1,442 | 1,455 | 20,600 | 1,455 |
| 2009-05-29 | 1,390 | 1,530 | 1,364 | 1,509 | 43,200 | 1,509 |
| 2009-05-28 | 1,365 | 1,390 | 1,353 | 1,390 | 9,400 | 1,390 |
| 2009-05-27 | 1,390 | 1,394 | 1,352 | 1,389 | 9,600 | 1,389 |
| 2009-05-26 | 1,380 | 1,381 | 1,372 | 1,380 | 9,300 | 1,380 |
| 2009-05-25 | 1,340 | 1,372 | 1,340 | 1,372 | 6,400 | 1,372 |
| 2009-05-22 | 1,326 | 1,360 | 1,326 | 1,332 | 6,300 | 1,332 |
| 2009-05-21 | 1,350 | 1,352 | 1,322 | 1,339 | 6,700 | 1,339 |
| 2009-05-20 | 1,374 | 1,374 | 1,340 | 1,360 | 7,000 | 1,360 |
| 2009-05-19 | 1,326 | 1,375 | 1,325 | 1,334 | 4,700 | 1,334 |
| 2009-05-18 | 1,330 | 1,334 | 1,300 | 1,320 | 8,600 | 1,320 |
| 2009-05-15 | 1,332 | 1,355 | 1,320 | 1,346 | 7,200 | 1,346 |
| 2009-05-14 | 1,360 | 1,360 | 1,321 | 1,330 | 6,000 | 1,330 |
| 2009-05-13 | 1,360 | 1,360 | 1,355 | 1,356 | 3,100 | 1,356 |
| 2009-05-12 | 1,362 | 1,374 | 1,352 | 1,352 | 5,500 | 1,352 |
| 2009-05-11 | 1,344 | 1,361 | 1,339 | 1,361 | 4,300 | 1,361 |
| 2009-05-08 | 1,361 | 1,370 | 1,355 | 1,364 | 7,000 | 1,364 |
| 2009-05-07 | 1,355 | 1,374 | 1,352 | 1,360 | 6,100 | 1,360 |
| 2009-05-01 | 1,363 | 1,364 | 1,332 | 1,335 | 3,500 | 1,335 |
| 2009-04-30 | 1,365 | 1,366 | 1,345 | 1,364 | 5,700 | 1,364 |
| 2009-04-28 | 1,360 | 1,365 | 1,326 | 1,350 | 2,500 | 1,350 |
| 2009-04-27 | 1,348 | 1,355 | 1,332 | 1,351 | 8,000 | 1,351 |
| 2009-04-24 | 1,340 | 1,345 | 1,329 | 1,329 | 2,900 | 1,329 |
| 2009-04-23 | 1,339 | 1,342 | 1,321 | 1,339 | 7,000 | 1,339 |
| 2009-04-22 | 1,349 | 1,349 | 1,320 | 1,339 | 6,200 | 1,339 |
| 2009-04-21 | 1,350 | 1,350 | 1,307 | 1,350 | 7,300 | 1,350 |
| 2009-04-20 | 1,379 | 1,380 | 1,359 | 1,360 | 4,400 | 1,360 |
| 2009-04-17 | 1,381 | 1,381 | 1,362 | 1,362 | 2,400 | 1,362 |
| 2009-04-16 | 1,399 | 1,411 | 1,360 | 1,361 | 6,500 | 1,361 |
| 2009-04-15 | 1,382 | 1,393 | 1,378 | 1,383 | 600 | 1,383 |
| 2009-04-14 | 1,381 | 1,400 | 1,360 | 1,382 | 5,100 | 1,382 |
| 2009-04-13 | 1,419 | 1,419 | 1,395 | 1,395 | 1,100 | 1,395 |
| 2009-04-10 | 1,416 | 1,416 | 1,380 | 1,399 | 3,200 | 1,399 |
| 2009-04-09 | 1,402 | 1,407 | 1,382 | 1,396 | 4,400 | 1,396 |
| 2009-04-08 | 1,441 | 1,441 | 1,381 | 1,382 | 3,400 | 1,382 |
| 2009-04-07 | 1,402 | 1,422 | 1,388 | 1,421 | 3,300 | 1,421 |
| 2009-04-06 | 1,450 | 1,450 | 1,400 | 1,401 | 4,900 | 1,401 |
| 2009-04-03 | 1,476 | 1,476 | 1,454 | 1,463 | 1,900 | 1,463 |
| 2009-04-02 | 1,508 | 1,508 | 1,450 | 1,456 | 7,600 | 1,456 |
| 2009-04-01 | 1,447 | 1,449 | 1,431 | 1,448 | 2,800 | 1,448 |
| 2009-03-31 | 1,473 | 1,498 | 1,450 | 1,467 | 4,100 | 1,467 |
| 2009-03-30 | 1,518 | 1,525 | 1,453 | 1,453 | 8,400 | 1,453 |
| 2009-03-27 | 1,530 | 1,530 | 1,497 | 1,498 | 4,300 | 1,498 |
| 2009-03-26 | 1,497 | 1,527 | 1,488 | 1,524 | 4,100 | 1,524 |
| 2009-03-25 | 1,500 | 1,502 | 1,447 | 1,489 | 18,200 | 1,489 |
| 2009-03-24 | 1,500 | 1,500 | 1,478 | 1,487 | 9,400 | 1,487 |
| 2009-03-23 | 1,549 | 1,549 | 1,490 | 1,500 | 12,800 | 1,500 |
| 2009-03-19 | 1,499 | 1,533 | 1,450 | 1,533 | 20,100 | 1,533 |
| 2009-03-18 | 1,445 | 1,475 | 1,380 | 1,475 | 17,900 | 1,475 |
| 2009-03-17 | 1,390 | 1,440 | 1,376 | 1,410 | 15,900 | 1,410 |
| 2009-03-16 | 1,390 | 1,397 | 1,341 | 1,370 | 11,100 | 1,370 |
| 2009-03-13 | 1,300 | 1,397 | 1,300 | 1,355 | 33,200 | 1,355 |
| 2009-03-12 | 1,310 | 1,344 | 1,304 | 1,324 | 5,100 | 1,324 |
| 2009-03-11 | 1,320 | 1,342 | 1,319 | 1,330 | 3,500 | 1,330 |
| 2009-03-10 | 1,301 | 1,302 | 1,301 | 1,301 | 3,500 | 1,301 |
| 2009-03-09 | 1,330 | 1,330 | 1,301 | 1,318 | 6,800 | 1,318 |
| 2009-03-06 | 1,338 | 1,364 | 1,330 | 1,350 | 10,900 | 1,350 |
| 2009-03-05 | 1,371 | 1,399 | 1,352 | 1,378 | 9,100 | 1,378 |
| 2009-03-04 | 1,321 | 1,340 | 1,321 | 1,331 | 9,200 | 1,331 |
| 2009-03-03 | 1,336 | 1,340 | 1,325 | 1,335 | 2,400 | 1,335 |
| 2009-03-02 | 1,305 | 1,316 | 1,305 | 1,316 | 5,700 | 1,316 |
| 2009-02-27 | 1,361 | 1,378 | 1,330 | 1,365 | 12,000 | 1,365 |
| 2009-02-26 | 1,312 | 1,373 | 1,312 | 1,360 | 8,600 | 1,360 |
| 2009-02-25 | 1,342 | 1,351 | 1,300 | 1,311 | 10,000 | 1,311 |
| 2009-02-24 | 1,350 | 1,361 | 1,333 | 1,341 | 11,400 | 1,341 |
| 2009-02-23 | 1,380 | 1,380 | 1,352 | 1,360 | 4,900 | 1,360 |
| 2009-02-20 | 1,380 | 1,389 | 1,352 | 1,352 | 9,000 | 1,352 |
| 2009-02-19 | 1,418 | 1,418 | 1,399 | 1,399 | 1,800 | 1,399 |
| 2009-02-18 | 1,369 | 1,397 | 1,369 | 1,383 | 1,200 | 1,383 |
| 2009-02-17 | 1,369 | 1,386 | 1,360 | 1,361 | 9,600 | 1,361 |
| 2009-02-16 | 1,419 | 1,419 | 1,380 | 1,408 | 3,700 | 1,408 |
| 2009-02-13 | 1,420 | 1,420 | 1,399 | 1,411 | 5,000 | 1,411 |
| 2009-02-12 | 1,391 | 1,419 | 1,391 | 1,392 | 8,600 | 1,392 |
| 2009-02-10 | 1,419 | 1,419 | 1,388 | 1,391 | 1,400 | 1,391 |
| 2009-02-09 | 1,359 | 1,397 | 1,359 | 1,359 | 5,300 | 1,359 |
| 2009-02-06 | 1,379 | 1,406 | 1,353 | 1,358 | 9,400 | 1,358 |
| 2009-02-05 | 1,322 | 1,365 | 1,320 | 1,330 | 16,600 | 1,330 |
| 2009-02-04 | 1,370 | 1,380 | 1,365 | 1,372 | 9,400 | 1,372 |
| 2009-02-03 | 1,421 | 1,432 | 1,391 | 1,391 | 8,300 | 1,391 |
| 2009-02-02 | 1,424 | 1,480 | 1,395 | 1,401 | 10,700 | 1,401 |
| 2009-01-30 | 1,442 | 1,470 | 1,442 | 1,464 | 6,100 | 1,464 |
| 2009-01-29 | 1,487 | 1,491 | 1,477 | 1,486 | 7,400 | 1,486 |
| 2009-01-28 | 1,499 | 1,554 | 1,465 | 1,487 | 6,400 | 1,487 |
| 2009-01-27 | 1,550 | 1,552 | 1,470 | 1,500 | 10,700 | 1,500 |
| 2009-01-26 | 1,472 | 1,508 | 1,453 | 1,465 | 8,700 | 1,465 |
| 2009-01-23 | 1,450 | 1,541 | 1,441 | 1,452 | 20,700 | 1,452 |
| 2009-01-22 | 1,460 | 1,460 | 1,436 | 1,449 | 3,400 | 1,449 |
| 2009-01-21 | 1,442 | 1,514 | 1,410 | 1,420 | 32,600 | 1,420 |
| 2009-01-20 | 1,520 | 1,543 | 1,480 | 1,487 | 14,100 | 1,487 |
| 2009-01-19 | 1,548 | 1,580 | 1,520 | 1,535 | 11,700 | 1,535 |
| 2009-01-16 | 1,554 | 1,591 | 1,541 | 1,550 | 25,600 | 1,550 |
| 2009-01-15 | 1,580 | 1,671 | 1,551 | 1,551 | 30,900 | 1,551 |
| 2009-01-14 | 1,599 | 1,632 | 1,580 | 1,600 | 13,700 | 1,600 |
| 2009-01-13 | 1,609 | 1,674 | 1,563 | 1,608 | 17,600 | 1,608 |
| 2009-01-09 | 1,650 | 1,710 | 1,619 | 1,630 | 27,600 | 1,630 |
| 2009-01-08 | 1,696 | 1,730 | 1,650 | 1,667 | 29,600 | 1,667 |
| 2009-01-07 | 1,709 | 1,722 | 1,666 | 1,666 | 66,100 | 1,666 |
| 2009-01-06 | 1,772 | 1,790 | 1,690 | 1,690 | 53,700 | 1,690 |
| 2009-01-05 | 1,788 | 1,788 | 1,772 | 1,772 | 1,200 | 1,772 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
