2212 山崎製パン(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 | 1,121 | 1,123 | 1,101 | 1,101 | 270,000 | 1,101 |
| 2009-12-29 | 1,098 | 1,122 | 1,091 | 1,120 | 401,000 | 1,120 |
| 2009-12-28 | 1,104 | 1,107 | 1,095 | 1,098 | 525,000 | 1,098 |
| 2009-12-25 | 1,112 | 1,119 | 1,112 | 1,117 | 589,000 | 1,117 |
| 2009-12-24 | 1,119 | 1,122 | 1,110 | 1,115 | 730,000 | 1,115 |
| 2009-12-22 | 1,126 | 1,129 | 1,108 | 1,113 | 782,000 | 1,113 |
| 2009-12-21 | 1,130 | 1,137 | 1,125 | 1,125 | 488,000 | 1,125 |
| 2009-12-18 | 1,125 | 1,130 | 1,117 | 1,126 | 473,000 | 1,126 |
| 2009-12-17 | 1,134 | 1,135 | 1,121 | 1,125 | 433,000 | 1,125 |
| 2009-12-16 | 1,122 | 1,139 | 1,121 | 1,127 | 319,000 | 1,127 |
| 2009-12-15 | 1,130 | 1,130 | 1,119 | 1,121 | 281,000 | 1,121 |
| 2009-12-14 | 1,131 | 1,138 | 1,113 | 1,122 | 750,000 | 1,122 |
| 2009-12-11 | 1,115 | 1,115 | 1,104 | 1,112 | 491,000 | 1,112 |
| 2009-12-10 | 1,107 | 1,128 | 1,105 | 1,108 | 639,000 | 1,108 |
| 2009-12-09 | 1,090 | 1,110 | 1,090 | 1,107 | 505,000 | 1,107 |
| 2009-12-08 | 1,085 | 1,107 | 1,085 | 1,098 | 463,000 | 1,098 |
| 2009-12-07 | 1,106 | 1,106 | 1,090 | 1,090 | 498,000 | 1,090 |
| 2009-12-04 | 1,108 | 1,115 | 1,081 | 1,089 | 604,000 | 1,089 |
| 2009-12-03 | 1,088 | 1,105 | 1,083 | 1,103 | 571,000 | 1,103 |
| 2009-12-02 | 1,090 | 1,092 | 1,069 | 1,078 | 670,000 | 1,078 |
| 2009-12-01 | 1,069 | 1,089 | 1,064 | 1,086 | 491,000 | 1,086 |
| 2009-11-30 | 1,079 | 1,079 | 1,050 | 1,067 | 775,000 | 1,067 |
| 2009-11-27 | 1,052 | 1,061 | 1,046 | 1,049 | 281,000 | 1,049 |
| 2009-11-26 | 1,058 | 1,064 | 1,052 | 1,061 | 295,000 | 1,061 |
| 2009-11-25 | 1,074 | 1,074 | 1,053 | 1,058 | 398,000 | 1,058 |
| 2009-11-24 | 1,070 | 1,073 | 1,059 | 1,067 | 821,000 | 1,067 |
| 2009-11-20 | 1,053 | 1,065 | 1,046 | 1,065 | 523,000 | 1,065 |
| 2009-11-19 | 1,059 | 1,080 | 1,053 | 1,065 | 954,000 | 1,065 |
| 2009-11-18 | 1,059 | 1,060 | 1,046 | 1,058 | 509,000 | 1,058 |
| 2009-11-17 | 1,075 | 1,075 | 1,056 | 1,066 | 509,000 | 1,066 |
| 2009-11-16 | 1,061 | 1,069 | 1,050 | 1,068 | 601,000 | 1,068 |
| 2009-11-13 | 1,033 | 1,058 | 1,033 | 1,052 | 720,000 | 1,052 |
| 2009-11-12 | 1,066 | 1,066 | 1,035 | 1,040 | 555,000 | 1,040 |
| 2009-11-11 | 1,075 | 1,076 | 1,068 | 1,073 | 388,000 | 1,073 |
| 2009-11-10 | 1,076 | 1,077 | 1,063 | 1,070 | 380,000 | 1,070 |
| 2009-11-09 | 1,088 | 1,088 | 1,065 | 1,072 | 536,000 | 1,072 |
| 2009-11-06 | 1,096 | 1,099 | 1,073 | 1,077 | 587,000 | 1,077 |
| 2009-11-05 | 1,095 | 1,095 | 1,073 | 1,095 | 1,072,000 | 1,095 |
| 2009-11-04 | 1,116 | 1,116 | 1,087 | 1,098 | 678,000 | 1,098 |
| 2009-11-02 | 1,070 | 1,125 | 1,070 | 1,125 | 658,000 | 1,125 |
| 2009-10-30 | 1,157 | 1,157 | 1,109 | 1,115 | 780,000 | 1,115 |
| 2009-10-29 | 1,132 | 1,152 | 1,128 | 1,137 | 1,288,000 | 1,137 |
| 2009-10-28 | 1,121 | 1,156 | 1,114 | 1,151 | 1,507,000 | 1,151 |
| 2009-10-27 | 1,153 | 1,153 | 1,106 | 1,122 | 2,441,000 | 1,122 |
| 2009-10-26 | 1,199 | 1,208 | 1,186 | 1,202 | 928,000 | 1,202 |
| 2009-10-23 | 1,172 | 1,186 | 1,155 | 1,184 | 638,000 | 1,184 |
| 2009-10-22 | 1,175 | 1,178 | 1,147 | 1,171 | 830,000 | 1,171 |
| 2009-10-21 | 1,187 | 1,188 | 1,168 | 1,176 | 862,000 | 1,176 |
| 2009-10-20 | 1,201 | 1,207 | 1,195 | 1,201 | 344,000 | 1,201 |
| 2009-10-19 | 1,205 | 1,207 | 1,192 | 1,200 | 494,000 | 1,200 |
| 2009-10-16 | 1,218 | 1,229 | 1,200 | 1,207 | 489,000 | 1,207 |
| 2009-10-15 | 1,211 | 1,222 | 1,202 | 1,213 | 601,000 | 1,213 |
| 2009-10-14 | 1,210 | 1,227 | 1,198 | 1,222 | 387,000 | 1,222 |
| 2009-10-13 | 1,200 | 1,218 | 1,184 | 1,206 | 625,000 | 1,206 |
| 2009-10-09 | 1,223 | 1,225 | 1,208 | 1,217 | 619,000 | 1,217 |
| 2009-10-08 | 1,226 | 1,239 | 1,216 | 1,219 | 366,000 | 1,219 |
| 2009-10-07 | 1,218 | 1,222 | 1,199 | 1,219 | 274,000 | 1,219 |
| 2009-10-06 | 1,256 | 1,267 | 1,212 | 1,228 | 826,000 | 1,228 |
| 2009-10-05 | 1,249 | 1,293 | 1,240 | 1,276 | 1,448,000 | 1,276 |
| 2009-10-02 | 1,232 | 1,238 | 1,210 | 1,229 | 835,000 | 1,229 |
| 2009-10-01 | 1,217 | 1,233 | 1,208 | 1,232 | 548,000 | 1,232 |
| 2009-09-30 | 1,206 | 1,216 | 1,191 | 1,216 | 399,000 | 1,216 |
| 2009-09-29 | 1,205 | 1,208 | 1,193 | 1,200 | 335,000 | 1,200 |
| 2009-09-28 | 1,203 | 1,228 | 1,195 | 1,204 | 431,000 | 1,204 |
| 2009-09-25 | 1,204 | 1,215 | 1,176 | 1,198 | 540,000 | 1,198 |
| 2009-09-24 | 1,202 | 1,227 | 1,195 | 1,222 | 705,000 | 1,222 |
| 2009-09-18 | 1,185 | 1,189 | 1,166 | 1,182 | 408,000 | 1,182 |
| 2009-09-17 | 1,176 | 1,187 | 1,166 | 1,184 | 380,000 | 1,184 |
| 2009-09-16 | 1,183 | 1,200 | 1,169 | 1,175 | 393,000 | 1,175 |
| 2009-09-15 | 1,192 | 1,192 | 1,178 | 1,184 | 331,000 | 1,184 |
| 2009-09-14 | 1,182 | 1,191 | 1,177 | 1,189 | 393,000 | 1,189 |
| 2009-09-11 | 1,198 | 1,203 | 1,186 | 1,193 | 621,000 | 1,193 |
| 2009-09-10 | 1,204 | 1,213 | 1,204 | 1,210 | 488,000 | 1,210 |
| 2009-09-09 | 1,206 | 1,215 | 1,202 | 1,211 | 260,000 | 1,211 |
| 2009-09-08 | 1,223 | 1,227 | 1,211 | 1,211 | 336,000 | 1,211 |
| 2009-09-07 | 1,227 | 1,238 | 1,220 | 1,221 | 235,000 | 1,221 |
| 2009-09-04 | 1,244 | 1,245 | 1,221 | 1,226 | 449,000 | 1,226 |
| 2009-09-03 | 1,226 | 1,255 | 1,225 | 1,248 | 477,000 | 1,248 |
| 2009-09-02 | 1,237 | 1,240 | 1,214 | 1,235 | 726,000 | 1,235 |
| 2009-09-01 | 1,250 | 1,253 | 1,236 | 1,245 | 512,000 | 1,245 |
| 2009-08-31 | 1,249 | 1,273 | 1,240 | 1,260 | 536,000 | 1,260 |
| 2009-08-28 | 1,239 | 1,247 | 1,234 | 1,245 | 448,000 | 1,245 |
| 2009-08-27 | 1,249 | 1,266 | 1,236 | 1,246 | 292,000 | 1,246 |
| 2009-08-26 | 1,251 | 1,259 | 1,236 | 1,257 | 625,000 | 1,257 |
| 2009-08-25 | 1,256 | 1,274 | 1,245 | 1,252 | 724,000 | 1,252 |
| 2009-08-24 | 1,228 | 1,285 | 1,225 | 1,265 | 977,000 | 1,265 |
| 2009-08-21 | 1,202 | 1,219 | 1,185 | 1,212 | 590,000 | 1,212 |
| 2009-08-20 | 1,190 | 1,208 | 1,174 | 1,204 | 443,000 | 1,204 |
| 2009-08-19 | 1,213 | 1,213 | 1,182 | 1,193 | 495,000 | 1,193 |
| 2009-08-18 | 1,203 | 1,212 | 1,195 | 1,205 | 359,000 | 1,205 |
| 2009-08-17 | 1,201 | 1,205 | 1,180 | 1,191 | 494,000 | 1,191 |
| 2009-08-14 | 1,184 | 1,214 | 1,183 | 1,208 | 578,000 | 1,208 |
| 2009-08-13 | 1,221 | 1,221 | 1,174 | 1,204 | 694,000 | 1,204 |
| 2009-08-12 | 1,226 | 1,229 | 1,216 | 1,219 | 472,000 | 1,219 |
| 2009-08-11 | 1,213 | 1,226 | 1,210 | 1,223 | 560,000 | 1,223 |
| 2009-08-10 | 1,229 | 1,234 | 1,197 | 1,215 | 890,000 | 1,215 |
| 2009-08-07 | 1,193 | 1,227 | 1,190 | 1,215 | 1,608,000 | 1,215 |
| 2009-08-06 | 1,138 | 1,166 | 1,132 | 1,166 | 814,000 | 1,166 |
| 2009-08-05 | 1,144 | 1,159 | 1,144 | 1,150 | 613,000 | 1,150 |
| 2009-08-04 | 1,165 | 1,165 | 1,142 | 1,156 | 562,000 | 1,156 |
| 2009-08-03 | 1,190 | 1,190 | 1,137 | 1,159 | 1,480,000 | 1,159 |
| 2009-07-31 | 1,170 | 1,193 | 1,155 | 1,189 | 1,181,000 | 1,189 |
| 2009-07-30 | 1,180 | 1,183 | 1,164 | 1,170 | 882,000 | 1,170 |
| 2009-07-29 | 1,163 | 1,180 | 1,157 | 1,179 | 895,000 | 1,179 |
| 2009-07-28 | 1,150 | 1,162 | 1,132 | 1,161 | 720,000 | 1,161 |
| 2009-07-27 | 1,128 | 1,145 | 1,121 | 1,139 | 511,000 | 1,139 |
| 2009-07-24 | 1,145 | 1,145 | 1,112 | 1,128 | 1,074,000 | 1,128 |
| 2009-07-23 | 1,160 | 1,165 | 1,143 | 1,144 | 892,000 | 1,144 |
| 2009-07-22 | 1,158 | 1,167 | 1,135 | 1,158 | 1,064,000 | 1,158 |
| 2009-07-21 | 1,151 | 1,165 | 1,144 | 1,158 | 971,000 | 1,158 |
| 2009-07-17 | 1,114 | 1,148 | 1,112 | 1,120 | 1,021,000 | 1,120 |
| 2009-07-16 | 1,095 | 1,117 | 1,093 | 1,110 | 730,000 | 1,110 |
| 2009-07-15 | 1,083 | 1,098 | 1,066 | 1,083 | 700,000 | 1,083 |
| 2009-07-14 | 1,098 | 1,098 | 1,065 | 1,085 | 1,041,000 | 1,085 |
| 2009-07-13 | 1,090 | 1,109 | 1,084 | 1,088 | 793,000 | 1,088 |
| 2009-07-10 | 1,073 | 1,093 | 1,057 | 1,089 | 1,015,000 | 1,089 |
| 2009-07-09 | 1,079 | 1,088 | 1,056 | 1,065 | 877,000 | 1,065 |
| 2009-07-08 | 1,076 | 1,109 | 1,076 | 1,092 | 967,000 | 1,092 |
| 2009-07-07 | 1,064 | 1,099 | 1,061 | 1,092 | 972,000 | 1,092 |
| 2009-07-06 | 1,043 | 1,065 | 1,037 | 1,050 | 692,000 | 1,050 |
| 2009-07-03 | 1,068 | 1,072 | 1,047 | 1,056 | 366,000 | 1,056 |
| 2009-07-02 | 1,083 | 1,083 | 1,056 | 1,067 | 519,000 | 1,067 |
| 2009-07-01 | 1,077 | 1,084 | 1,063 | 1,065 | 673,000 | 1,065 |
| 2009-06-30 | 1,083 | 1,088 | 1,068 | 1,088 | 813,000 | 1,088 |
| 2009-06-29 | 1,066 | 1,075 | 1,053 | 1,056 | 413,000 | 1,056 |
| 2009-06-26 | 1,066 | 1,068 | 1,051 | 1,064 | 485,000 | 1,064 |
| 2009-06-25 | 1,071 | 1,079 | 1,045 | 1,060 | 636,000 | 1,060 |
| 2009-06-24 | 1,075 | 1,082 | 1,068 | 1,071 | 491,000 | 1,071 |
| 2009-06-23 | 1,050 | 1,077 | 1,044 | 1,066 | 675,000 | 1,066 |
| 2009-06-22 | 1,065 | 1,084 | 1,058 | 1,075 | 548,000 | 1,075 |
| 2009-06-19 | 1,095 | 1,095 | 1,052 | 1,066 | 871,000 | 1,066 |
| 2009-06-18 | 1,045 | 1,091 | 1,040 | 1,086 | 1,412,000 | 1,086 |
| 2009-06-17 | 1,019 | 1,045 | 1,012 | 1,044 | 909,000 | 1,044 |
| 2009-06-16 | 1,026 | 1,026 | 1,014 | 1,018 | 502,000 | 1,018 |
| 2009-06-15 | 1,018 | 1,029 | 1,012 | 1,028 | 564,000 | 1,028 |
| 2009-06-12 | 1,018 | 1,018 | 1,005 | 1,009 | 759,000 | 1,009 |
| 2009-06-11 | 1,014 | 1,014 | 1,005 | 1,010 | 395,000 | 1,010 |
| 2009-06-10 | 1,000 | 1,014 | 999 | 1,011 | 682,000 | 1,011 |
| 2009-06-09 | 996 | 1,006 | 992 | 1,000 | 614,000 | 1,000 |
| 2009-06-08 | 999 | 1,003 | 989 | 994 | 641,000 | 994 |
| 2009-06-05 | 986 | 995 | 982 | 995 | 893,000 | 995 |
| 2009-06-04 | 982 | 989 | 973 | 977 | 845,000 | 977 |
| 2009-06-03 | 997 | 998 | 986 | 986 | 633,000 | 986 |
| 2009-06-02 | 999 | 1,000 | 992 | 997 | 424,000 | 997 |
| 2009-06-01 | 989 | 994 | 985 | 991 | 489,000 | 991 |
| 2009-05-29 | 988 | 990 | 980 | 982 | 576,000 | 982 |
| 2009-05-28 | 992 | 995 | 988 | 989 | 443,000 | 989 |
| 2009-05-27 | 994 | 997 | 991 | 993 | 543,000 | 993 |
| 2009-05-26 | 1,000 | 1,004 | 990 | 992 | 627,000 | 992 |
| 2009-05-25 | 985 | 1,000 | 980 | 993 | 797,000 | 993 |
| 2009-05-22 | 991 | 991 | 980 | 986 | 697,000 | 986 |
| 2009-05-21 | 1,001 | 1,002 | 986 | 990 | 757,000 | 990 |
| 2009-05-20 | 1,012 | 1,014 | 1,002 | 1,006 | 456,000 | 1,006 |
| 2009-05-19 | 1,017 | 1,017 | 1,002 | 1,012 | 389,000 | 1,012 |
| 2009-05-18 | 1,017 | 1,017 | 1,001 | 1,001 | 334,000 | 1,001 |
| 2009-05-15 | 1,030 | 1,031 | 1,008 | 1,018 | 725,000 | 1,018 |
| 2009-05-14 | 1,022 | 1,035 | 1,015 | 1,031 | 650,000 | 1,031 |
| 2009-05-13 | 1,012 | 1,024 | 1,003 | 1,024 | 697,000 | 1,024 |
| 2009-05-12 | 1,011 | 1,015 | 1,007 | 1,011 | 469,000 | 1,011 |
| 2009-05-11 | 1,000 | 1,009 | 996 | 1,009 | 614,000 | 1,009 |
| 2009-05-08 | 993 | 999 | 990 | 999 | 689,000 | 999 |
| 2009-05-07 | 998 | 1,012 | 992 | 999 | 586,000 | 999 |
| 2009-05-01 | 1,003 | 1,005 | 991 | 997 | 613,000 | 997 |
| 2009-04-30 | 1,016 | 1,021 | 997 | 1,004 | 1,491,000 | 1,004 |
| 2009-04-28 | 1,025 | 1,038 | 1,015 | 1,015 | 839,000 | 1,015 |
| 2009-04-27 | 1,051 | 1,067 | 1,023 | 1,034 | 559,000 | 1,034 |
| 2009-04-24 | 1,043 | 1,064 | 1,042 | 1,056 | 1,009,000 | 1,056 |
| 2009-04-23 | 1,037 | 1,049 | 1,031 | 1,039 | 962,000 | 1,039 |
| 2009-04-22 | 1,050 | 1,058 | 1,033 | 1,036 | 1,049,000 | 1,036 |
| 2009-04-21 | 1,026 | 1,073 | 1,025 | 1,069 | 1,438,000 | 1,069 |
| 2009-04-20 | 1,050 | 1,058 | 1,029 | 1,032 | 1,380,000 | 1,032 |
| 2009-04-17 | 1,043 | 1,062 | 1,026 | 1,030 | 2,196,000 | 1,030 |
| 2009-04-16 | 1,055 | 1,073 | 1,055 | 1,063 | 1,011,000 | 1,063 |
| 2009-04-15 | 1,037 | 1,067 | 1,036 | 1,059 | 1,331,000 | 1,059 |
| 2009-04-14 | 1,027 | 1,035 | 1,018 | 1,026 | 870,000 | 1,026 |
| 2009-04-13 | 1,046 | 1,046 | 1,026 | 1,030 | 544,000 | 1,030 |
| 2009-04-10 | 1,060 | 1,060 | 1,039 | 1,044 | 869,000 | 1,044 |
| 2009-04-09 | 1,044 | 1,060 | 1,044 | 1,053 | 937,000 | 1,053 |
| 2009-04-08 | 1,042 | 1,062 | 1,034 | 1,042 | 1,458,000 | 1,042 |
| 2009-04-07 | 1,018 | 1,048 | 1,012 | 1,042 | 1,802,000 | 1,042 |
| 2009-04-06 | 1,019 | 1,030 | 1,002 | 1,009 | 1,351,000 | 1,009 |
| 2009-04-03 | 1,080 | 1,086 | 1,003 | 1,018 | 2,308,000 | 1,018 |
| 2009-04-02 | 1,092 | 1,094 | 1,075 | 1,080 | 567,000 | 1,080 |
| 2009-04-01 | 1,073 | 1,094 | 1,059 | 1,084 | 1,157,000 | 1,084 |
| 2009-03-31 | 1,078 | 1,079 | 1,049 | 1,056 | 1,060,000 | 1,056 |
| 2009-03-30 | 1,073 | 1,094 | 1,057 | 1,062 | 608,000 | 1,062 |
| 2009-03-27 | 1,089 | 1,096 | 1,072 | 1,072 | 930,000 | 1,072 |
| 2009-03-26 | 1,073 | 1,073 | 1,056 | 1,069 | 761,000 | 1,069 |
| 2009-03-25 | 1,037 | 1,073 | 1,033 | 1,073 | 1,097,000 | 1,073 |
| 2009-03-24 | 1,061 | 1,063 | 1,034 | 1,049 | 1,041,000 | 1,049 |
| 2009-03-23 | 1,068 | 1,069 | 1,038 | 1,056 | 922,000 | 1,056 |
| 2009-03-19 | 1,037 | 1,059 | 1,033 | 1,051 | 752,000 | 1,051 |
| 2009-03-18 | 1,002 | 1,065 | 974 | 1,057 | 1,928,000 | 1,057 |
| 2009-03-17 | 1,071 | 1,077 | 1,036 | 1,042 | 1,108,000 | 1,042 |
| 2009-03-16 | 1,053 | 1,074 | 1,053 | 1,067 | 863,000 | 1,067 |
| 2009-03-13 | 1,038 | 1,065 | 1,010 | 1,050 | 2,472,000 | 1,050 |
| 2009-03-12 | 1,116 | 1,116 | 1,041 | 1,058 | 2,727,000 | 1,058 |
| 2009-03-11 | 1,218 | 1,218 | 1,185 | 1,193 | 414,000 | 1,193 |
| 2009-03-10 | 1,187 | 1,207 | 1,170 | 1,185 | 579,000 | 1,185 |
| 2009-03-09 | 1,206 | 1,219 | 1,195 | 1,207 | 723,000 | 1,207 |
| 2009-03-06 | 1,160 | 1,208 | 1,154 | 1,194 | 725,000 | 1,194 |
| 2009-03-05 | 1,199 | 1,232 | 1,186 | 1,220 | 595,000 | 1,220 |
| 2009-03-04 | 1,162 | 1,188 | 1,153 | 1,183 | 739,000 | 1,183 |
| 2009-03-03 | 1,172 | 1,176 | 1,152 | 1,162 | 589,000 | 1,162 |
| 2009-03-02 | 1,200 | 1,217 | 1,192 | 1,212 | 414,000 | 1,212 |
| 2009-02-27 | 1,214 | 1,243 | 1,211 | 1,238 | 458,000 | 1,238 |
| 2009-02-26 | 1,202 | 1,244 | 1,198 | 1,231 | 968,000 | 1,231 |
| 2009-02-25 | 1,226 | 1,226 | 1,143 | 1,184 | 1,752,000 | 1,184 |
| 2009-02-24 | 1,136 | 1,155 | 1,121 | 1,146 | 638,000 | 1,146 |
| 2009-02-23 | 1,115 | 1,157 | 1,099 | 1,156 | 782,000 | 1,156 |
| 2009-02-20 | 1,118 | 1,124 | 1,095 | 1,115 | 1,076,000 | 1,115 |
| 2009-02-19 | 1,126 | 1,130 | 1,104 | 1,117 | 485,000 | 1,117 |
| 2009-02-18 | 1,134 | 1,134 | 1,105 | 1,110 | 384,000 | 1,110 |
| 2009-02-17 | 1,144 | 1,144 | 1,121 | 1,126 | 287,000 | 1,126 |
| 2009-02-16 | 1,146 | 1,153 | 1,131 | 1,143 | 369,000 | 1,143 |
| 2009-02-13 | 1,146 | 1,148 | 1,092 | 1,126 | 834,000 | 1,126 |
| 2009-02-12 | 1,088 | 1,139 | 1,082 | 1,126 | 731,000 | 1,126 |
| 2009-02-10 | 1,110 | 1,123 | 1,094 | 1,118 | 687,000 | 1,118 |
| 2009-02-09 | 1,164 | 1,171 | 1,126 | 1,130 | 534,000 | 1,130 |
| 2009-02-06 | 1,173 | 1,189 | 1,151 | 1,159 | 944,000 | 1,159 |
| 2009-02-05 | 1,234 | 1,234 | 1,168 | 1,170 | 1,337,000 | 1,170 |
| 2009-02-04 | 1,225 | 1,227 | 1,201 | 1,225 | 521,000 | 1,225 |
| 2009-02-03 | 1,213 | 1,246 | 1,207 | 1,226 | 473,000 | 1,226 |
| 2009-02-02 | 1,221 | 1,239 | 1,221 | 1,237 | 417,000 | 1,237 |
| 2009-01-30 | 1,239 | 1,246 | 1,197 | 1,220 | 870,000 | 1,220 |
| 2009-01-29 | 1,212 | 1,239 | 1,195 | 1,239 | 650,000 | 1,239 |
| 2009-01-28 | 1,216 | 1,235 | 1,203 | 1,217 | 493,000 | 1,217 |
| 2009-01-27 | 1,248 | 1,255 | 1,239 | 1,247 | 581,000 | 1,247 |
| 2009-01-26 | 1,208 | 1,250 | 1,208 | 1,240 | 672,000 | 1,240 |
| 2009-01-23 | 1,197 | 1,219 | 1,190 | 1,214 | 676,000 | 1,214 |
| 2009-01-22 | 1,169 | 1,205 | 1,162 | 1,196 | 834,000 | 1,196 |
| 2009-01-21 | 1,140 | 1,168 | 1,140 | 1,154 | 667,000 | 1,154 |
| 2009-01-20 | 1,169 | 1,179 | 1,146 | 1,156 | 324,000 | 1,156 |
| 2009-01-19 | 1,220 | 1,229 | 1,167 | 1,168 | 488,000 | 1,168 |
| 2009-01-16 | 1,178 | 1,181 | 1,157 | 1,180 | 483,000 | 1,180 |
| 2009-01-15 | 1,151 | 1,173 | 1,151 | 1,159 | 698,000 | 1,159 |
| 2009-01-14 | 1,172 | 1,175 | 1,155 | 1,163 | 593,000 | 1,163 |
| 2009-01-13 | 1,208 | 1,227 | 1,158 | 1,172 | 1,034,000 | 1,172 |
| 2009-01-09 | 1,187 | 1,197 | 1,173 | 1,188 | 1,032,000 | 1,188 |
| 2009-01-08 | 1,218 | 1,244 | 1,206 | 1,207 | 801,000 | 1,207 |
| 2009-01-07 | 1,298 | 1,298 | 1,218 | 1,218 | 1,276,000 | 1,218 |
| 2009-01-06 | 1,349 | 1,349 | 1,312 | 1,318 | 388,000 | 1,318 |
| 2009-01-05 | 1,395 | 1,395 | 1,349 | 1,351 | 176,000 | 1,351 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
