2282 日本ハム(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 | 1,090 | 1,093 | 1,074 | 1,074 | 870,000 | 2,148 |
| 2009-12-29 | 1,081 | 1,085 | 1,069 | 1,080 | 1,083,000 | 2,160 |
| 2009-12-28 | 1,061 | 1,078 | 1,057 | 1,075 | 868,000 | 2,150 |
| 2009-12-25 | 1,046 | 1,059 | 1,040 | 1,056 | 696,000 | 2,112 |
| 2009-12-24 | 1,042 | 1,060 | 1,041 | 1,058 | 1,331,000 | 2,116 |
| 2009-12-22 | 1,042 | 1,047 | 1,030 | 1,037 | 1,088,000 | 2,074 |
| 2009-12-21 | 1,051 | 1,052 | 1,043 | 1,046 | 656,000 | 2,092 |
| 2009-12-18 | 1,029 | 1,036 | 1,023 | 1,036 | 844,000 | 2,072 |
| 2009-12-17 | 1,034 | 1,037 | 1,019 | 1,028 | 1,351,000 | 2,056 |
| 2009-12-16 | 1,038 | 1,038 | 1,019 | 1,024 | 1,509,000 | 2,048 |
| 2009-12-15 | 1,028 | 1,030 | 1,016 | 1,024 | 1,099,000 | 2,048 |
| 2009-12-14 | 1,050 | 1,051 | 1,030 | 1,036 | 933,000 | 2,072 |
| 2009-12-11 | 1,063 | 1,063 | 1,026 | 1,048 | 3,622,000 | 2,096 |
| 2009-12-10 | 1,080 | 1,080 | 1,049 | 1,052 | 846,000 | 2,104 |
| 2009-12-09 | 1,084 | 1,086 | 1,075 | 1,079 | 929,000 | 2,158 |
| 2009-12-08 | 1,067 | 1,086 | 1,064 | 1,081 | 1,142,000 | 2,162 |
| 2009-12-07 | 1,078 | 1,081 | 1,062 | 1,071 | 999,000 | 2,142 |
| 2009-12-04 | 1,091 | 1,100 | 1,064 | 1,075 | 1,353,000 | 2,150 |
| 2009-12-03 | 1,073 | 1,092 | 1,066 | 1,092 | 1,220,000 | 2,184 |
| 2009-12-02 | 1,060 | 1,068 | 1,046 | 1,067 | 1,112,000 | 2,134 |
| 2009-12-01 | 1,060 | 1,070 | 1,053 | 1,062 | 2,001,000 | 2,124 |
| 2009-11-30 | 1,065 | 1,073 | 1,045 | 1,070 | 1,215,000 | 2,140 |
| 2009-11-27 | 1,051 | 1,063 | 1,045 | 1,047 | 921,000 | 2,094 |
| 2009-11-26 | 1,040 | 1,062 | 1,040 | 1,058 | 1,101,000 | 2,116 |
| 2009-11-25 | 1,075 | 1,082 | 1,059 | 1,063 | 890,000 | 2,126 |
| 2009-11-24 | 1,064 | 1,078 | 1,047 | 1,074 | 1,366,000 | 2,148 |
| 2009-11-20 | 1,073 | 1,087 | 1,073 | 1,084 | 1,312,000 | 2,168 |
| 2009-11-19 | 1,085 | 1,092 | 1,075 | 1,080 | 1,679,000 | 2,160 |
| 2009-11-18 | 1,066 | 1,098 | 1,065 | 1,083 | 3,081,000 | 2,166 |
| 2009-11-17 | 1,064 | 1,065 | 1,052 | 1,054 | 1,916,000 | 2,108 |
| 2009-11-16 | 1,040 | 1,060 | 1,040 | 1,044 | 1,810,000 | 2,088 |
| 2009-11-13 | 1,015 | 1,039 | 1,015 | 1,030 | 1,588,000 | 2,060 |
| 2009-11-12 | 1,041 | 1,041 | 1,008 | 1,009 | 1,273,000 | 2,018 |
| 2009-11-11 | 1,046 | 1,057 | 1,038 | 1,044 | 1,507,000 | 2,088 |
| 2009-11-10 | 1,035 | 1,040 | 1,021 | 1,026 | 1,583,000 | 2,052 |
| 2009-11-09 | 1,037 | 1,041 | 1,006 | 1,015 | 2,124,000 | 2,030 |
| 2009-11-06 | 1,058 | 1,063 | 1,020 | 1,028 | 2,212,000 | 2,056 |
| 2009-11-05 | 1,046 | 1,049 | 1,028 | 1,038 | 875,000 | 2,076 |
| 2009-11-04 | 1,043 | 1,048 | 1,027 | 1,045 | 1,215,000 | 2,090 |
| 2009-11-02 | 1,053 | 1,057 | 1,043 | 1,049 | 1,566,000 | 2,098 |
| 2009-10-30 | 1,092 | 1,093 | 1,072 | 1,073 | 1,240,000 | 2,146 |
| 2009-10-29 | 1,091 | 1,108 | 1,069 | 1,072 | 1,951,000 | 2,144 |
| 2009-10-28 | 1,085 | 1,104 | 1,081 | 1,093 | 1,381,000 | 2,186 |
| 2009-10-27 | 1,096 | 1,110 | 1,089 | 1,091 | 898,000 | 2,182 |
| 2009-10-26 | 1,107 | 1,116 | 1,101 | 1,109 | 782,000 | 2,218 |
| 2009-10-23 | 1,123 | 1,131 | 1,112 | 1,114 | 831,000 | 2,228 |
| 2009-10-22 | 1,128 | 1,129 | 1,108 | 1,113 | 772,000 | 2,226 |
| 2009-10-21 | 1,122 | 1,136 | 1,122 | 1,128 | 901,000 | 2,256 |
| 2009-10-20 | 1,102 | 1,133 | 1,100 | 1,130 | 1,313,000 | 2,260 |
| 2009-10-19 | 1,110 | 1,112 | 1,097 | 1,098 | 1,411,000 | 2,196 |
| 2009-10-16 | 1,115 | 1,126 | 1,114 | 1,118 | 1,191,000 | 2,236 |
| 2009-10-15 | 1,122 | 1,128 | 1,111 | 1,118 | 1,013,000 | 2,236 |
| 2009-10-14 | 1,108 | 1,124 | 1,100 | 1,113 | 1,524,000 | 2,226 |
| 2009-10-13 | 1,099 | 1,108 | 1,083 | 1,094 | 1,175,000 | 2,188 |
| 2009-10-09 | 1,112 | 1,112 | 1,097 | 1,105 | 1,499,000 | 2,210 |
| 2009-10-08 | 1,109 | 1,120 | 1,101 | 1,104 | 1,080,000 | 2,208 |
| 2009-10-07 | 1,107 | 1,116 | 1,088 | 1,108 | 1,335,000 | 2,216 |
| 2009-10-06 | 1,146 | 1,146 | 1,110 | 1,113 | 1,560,000 | 2,226 |
| 2009-10-05 | 1,108 | 1,149 | 1,107 | 1,142 | 2,038,000 | 2,284 |
| 2009-10-02 | 1,130 | 1,150 | 1,104 | 1,107 | 1,697,000 | 2,214 |
| 2009-10-01 | 1,120 | 1,153 | 1,117 | 1,135 | 2,255,000 | 2,270 |
| 2009-09-30 | 1,134 | 1,155 | 1,129 | 1,154 | 1,638,000 | 2,308 |
| 2009-09-29 | 1,118 | 1,134 | 1,108 | 1,126 | 1,898,000 | 2,252 |
| 2009-09-28 | 1,109 | 1,123 | 1,092 | 1,098 | 2,193,000 | 2,196 |
| 2009-09-25 | 1,074 | 1,082 | 1,051 | 1,074 | 1,326,000 | 2,148 |
| 2009-09-24 | 1,062 | 1,088 | 1,060 | 1,071 | 1,453,000 | 2,142 |
| 2009-09-18 | 1,095 | 1,098 | 1,079 | 1,080 | 1,338,000 | 2,160 |
| 2009-09-17 | 1,070 | 1,090 | 1,070 | 1,090 | 1,832,000 | 2,180 |
| 2009-09-16 | 1,061 | 1,080 | 1,057 | 1,069 | 2,268,000 | 2,138 |
| 2009-09-15 | 1,055 | 1,060 | 1,048 | 1,060 | 1,242,000 | 2,120 |
| 2009-09-14 | 1,053 | 1,060 | 1,043 | 1,054 | 1,772,000 | 2,108 |
| 2009-09-11 | 1,068 | 1,068 | 1,042 | 1,053 | 4,284,000 | 2,106 |
| 2009-09-10 | 1,055 | 1,058 | 1,045 | 1,056 | 1,756,000 | 2,112 |
| 2009-09-09 | 1,052 | 1,056 | 1,036 | 1,050 | 1,579,000 | 2,100 |
| 2009-09-08 | 1,072 | 1,072 | 1,045 | 1,051 | 1,223,000 | 2,102 |
| 2009-09-07 | 1,087 | 1,087 | 1,060 | 1,064 | 676,000 | 2,128 |
| 2009-09-04 | 1,089 | 1,090 | 1,067 | 1,072 | 1,440,000 | 2,144 |
| 2009-09-03 | 1,072 | 1,087 | 1,068 | 1,078 | 1,051,000 | 2,156 |
| 2009-09-02 | 1,100 | 1,101 | 1,086 | 1,091 | 1,423,000 | 2,182 |
| 2009-09-01 | 1,134 | 1,137 | 1,116 | 1,120 | 838,000 | 2,240 |
| 2009-08-31 | 1,134 | 1,146 | 1,116 | 1,126 | 1,264,000 | 2,252 |
| 2009-08-28 | 1,132 | 1,132 | 1,111 | 1,117 | 1,122,000 | 2,234 |
| 2009-08-27 | 1,130 | 1,139 | 1,117 | 1,123 | 1,012,000 | 2,246 |
| 2009-08-26 | 1,132 | 1,136 | 1,122 | 1,133 | 1,080,000 | 2,266 |
| 2009-08-25 | 1,135 | 1,145 | 1,121 | 1,123 | 1,094,000 | 2,246 |
| 2009-08-24 | 1,153 | 1,168 | 1,146 | 1,155 | 1,829,000 | 2,310 |
| 2009-08-21 | 1,096 | 1,100 | 1,082 | 1,093 | 1,412,000 | 2,186 |
| 2009-08-20 | 1,100 | 1,107 | 1,088 | 1,106 | 1,083,000 | 2,212 |
| 2009-08-19 | 1,106 | 1,111 | 1,097 | 1,099 | 1,077,000 | 2,198 |
| 2009-08-18 | 1,103 | 1,113 | 1,096 | 1,105 | 1,299,000 | 2,210 |
| 2009-08-17 | 1,140 | 1,141 | 1,116 | 1,119 | 863,000 | 2,238 |
| 2009-08-14 | 1,159 | 1,159 | 1,136 | 1,151 | 1,516,000 | 2,302 |
| 2009-08-13 | 1,161 | 1,162 | 1,141 | 1,150 | 895,000 | 2,300 |
| 2009-08-12 | 1,177 | 1,190 | 1,155 | 1,160 | 1,346,000 | 2,320 |
| 2009-08-11 | 1,174 | 1,198 | 1,167 | 1,197 | 988,000 | 2,394 |
| 2009-08-10 | 1,171 | 1,175 | 1,154 | 1,169 | 775,000 | 2,338 |
| 2009-08-07 | 1,152 | 1,175 | 1,152 | 1,170 | 1,063,000 | 2,340 |
| 2009-08-06 | 1,150 | 1,168 | 1,145 | 1,164 | 1,237,000 | 2,328 |
| 2009-08-05 | 1,151 | 1,186 | 1,146 | 1,170 | 1,481,000 | 2,340 |
| 2009-08-04 | 1,152 | 1,155 | 1,134 | 1,142 | 1,878,000 | 2,284 |
| 2009-08-03 | 1,169 | 1,172 | 1,145 | 1,151 | 1,234,000 | 2,302 |
| 2009-07-31 | 1,128 | 1,160 | 1,120 | 1,160 | 1,857,000 | 2,320 |
| 2009-07-30 | 1,126 | 1,126 | 1,105 | 1,116 | 903,000 | 2,232 |
| 2009-07-29 | 1,126 | 1,128 | 1,102 | 1,108 | 1,260,000 | 2,216 |
| 2009-07-28 | 1,108 | 1,118 | 1,102 | 1,118 | 1,054,000 | 2,236 |
| 2009-07-27 | 1,104 | 1,112 | 1,096 | 1,107 | 1,190,000 | 2,214 |
| 2009-07-24 | 1,112 | 1,112 | 1,085 | 1,103 | 1,533,000 | 2,206 |
| 2009-07-23 | 1,095 | 1,118 | 1,094 | 1,101 | 1,110,000 | 2,202 |
| 2009-07-22 | 1,108 | 1,111 | 1,089 | 1,109 | 861,000 | 2,218 |
| 2009-07-21 | 1,105 | 1,121 | 1,097 | 1,111 | 1,387,000 | 2,222 |
| 2009-07-17 | 1,076 | 1,082 | 1,055 | 1,071 | 1,151,000 | 2,142 |
| 2009-07-16 | 1,094 | 1,097 | 1,070 | 1,082 | 1,541,000 | 2,164 |
| 2009-07-15 | 1,068 | 1,105 | 1,060 | 1,093 | 1,552,000 | 2,186 |
| 2009-07-14 | 1,089 | 1,092 | 1,051 | 1,078 | 1,596,000 | 2,156 |
| 2009-07-13 | 1,078 | 1,096 | 1,070 | 1,072 | 1,039,000 | 2,144 |
| 2009-07-10 | 1,100 | 1,107 | 1,083 | 1,098 | 2,076,000 | 2,196 |
| 2009-07-09 | 1,126 | 1,128 | 1,076 | 1,085 | 2,452,000 | 2,170 |
| 2009-07-08 | 1,137 | 1,159 | 1,132 | 1,136 | 1,387,000 | 2,272 |
| 2009-07-07 | 1,145 | 1,160 | 1,135 | 1,147 | 1,929,000 | 2,294 |
| 2009-07-06 | 1,169 | 1,184 | 1,140 | 1,151 | 1,338,000 | 2,302 |
| 2009-07-03 | 1,183 | 1,186 | 1,147 | 1,169 | 1,546,000 | 2,338 |
| 2009-07-02 | 1,221 | 1,223 | 1,202 | 1,206 | 1,328,000 | 2,412 |
| 2009-07-01 | 1,218 | 1,221 | 1,203 | 1,210 | 1,050,000 | 2,420 |
| 2009-06-30 | 1,212 | 1,230 | 1,212 | 1,219 | 1,017,000 | 2,438 |
| 2009-06-29 | 1,203 | 1,226 | 1,200 | 1,213 | 1,200,000 | 2,426 |
| 2009-06-26 | 1,190 | 1,198 | 1,170 | 1,183 | 1,306,000 | 2,366 |
| 2009-06-25 | 1,191 | 1,208 | 1,188 | 1,196 | 939,000 | 2,392 |
| 2009-06-24 | 1,180 | 1,193 | 1,174 | 1,179 | 987,000 | 2,358 |
| 2009-06-23 | 1,194 | 1,208 | 1,184 | 1,193 | 1,427,000 | 2,386 |
| 2009-06-22 | 1,194 | 1,232 | 1,190 | 1,214 | 1,601,000 | 2,428 |
| 2009-06-19 | 1,210 | 1,218 | 1,182 | 1,204 | 1,895,000 | 2,408 |
| 2009-06-18 | 1,193 | 1,232 | 1,193 | 1,217 | 979,000 | 2,434 |
| 2009-06-17 | 1,198 | 1,213 | 1,184 | 1,204 | 1,306,000 | 2,408 |
| 2009-06-16 | 1,179 | 1,195 | 1,170 | 1,175 | 1,094,000 | 2,350 |
| 2009-06-15 | 1,197 | 1,205 | 1,181 | 1,195 | 1,064,000 | 2,390 |
| 2009-06-12 | 1,205 | 1,206 | 1,166 | 1,182 | 4,223,000 | 2,364 |
| 2009-06-11 | 1,218 | 1,239 | 1,181 | 1,181 | 1,659,000 | 2,362 |
| 2009-06-10 | 1,184 | 1,187 | 1,167 | 1,181 | 995,000 | 2,362 |
| 2009-06-09 | 1,129 | 1,170 | 1,128 | 1,164 | 1,216,000 | 2,328 |
| 2009-06-08 | 1,132 | 1,150 | 1,125 | 1,142 | 797,000 | 2,284 |
| 2009-06-05 | 1,143 | 1,147 | 1,111 | 1,121 | 1,365,000 | 2,242 |
| 2009-06-04 | 1,139 | 1,142 | 1,121 | 1,128 | 927,000 | 2,256 |
| 2009-06-03 | 1,144 | 1,163 | 1,141 | 1,143 | 851,000 | 2,286 |
| 2009-06-02 | 1,161 | 1,174 | 1,129 | 1,164 | 1,242,000 | 2,328 |
| 2009-06-01 | 1,146 | 1,172 | 1,142 | 1,161 | 854,000 | 2,322 |
| 2009-05-29 | 1,145 | 1,157 | 1,133 | 1,147 | 1,126,000 | 2,294 |
| 2009-05-28 | 1,164 | 1,177 | 1,144 | 1,144 | 1,268,000 | 2,288 |
| 2009-05-27 | 1,161 | 1,186 | 1,156 | 1,171 | 1,104,000 | 2,342 |
| 2009-05-26 | 1,156 | 1,165 | 1,140 | 1,157 | 1,002,000 | 2,314 |
| 2009-05-25 | 1,116 | 1,160 | 1,116 | 1,156 | 1,582,000 | 2,312 |
| 2009-05-22 | 1,080 | 1,119 | 1,075 | 1,115 | 1,533,000 | 2,230 |
| 2009-05-21 | 1,072 | 1,083 | 1,068 | 1,080 | 1,076,000 | 2,160 |
| 2009-05-20 | 1,115 | 1,115 | 1,089 | 1,091 | 946,000 | 2,182 |
| 2009-05-19 | 1,103 | 1,113 | 1,091 | 1,106 | 1,010,000 | 2,212 |
| 2009-05-18 | 1,081 | 1,099 | 1,073 | 1,099 | 1,142,000 | 2,198 |
| 2009-05-15 | 1,082 | 1,093 | 1,075 | 1,079 | 960,000 | 2,158 |
| 2009-05-14 | 1,070 | 1,100 | 1,070 | 1,087 | 1,412,000 | 2,174 |
| 2009-05-13 | 1,056 | 1,102 | 1,050 | 1,096 | 1,691,000 | 2,192 |
| 2009-05-12 | 1,074 | 1,086 | 1,035 | 1,048 | 1,566,000 | 2,096 |
| 2009-05-11 | 1,058 | 1,079 | 1,055 | 1,076 | 991,000 | 2,152 |
| 2009-05-08 | 1,011 | 1,059 | 1,000 | 1,051 | 1,814,000 | 2,102 |
| 2009-05-07 | 1,033 | 1,033 | 1,017 | 1,028 | 1,176,000 | 2,056 |
| 2009-05-01 | 1,000 | 1,007 | 987 | 1,003 | 1,773,000 | 2,006 |
| 2009-04-30 | 1,011 | 1,020 | 1,004 | 1,013 | 1,046,000 | 2,026 |
| 2009-04-28 | 1,010 | 1,020 | 998 | 1,010 | 1,527,000 | 2,020 |
| 2009-04-27 | 996 | 1,029 | 996 | 1,010 | 1,802,000 | 2,020 |
| 2009-04-24 | 1,069 | 1,071 | 1,038 | 1,056 | 1,029,000 | 2,112 |
| 2009-04-23 | 1,055 | 1,064 | 1,023 | 1,061 | 1,199,000 | 2,122 |
| 2009-04-22 | 1,040 | 1,054 | 1,013 | 1,054 | 1,703,000 | 2,108 |
| 2009-04-21 | 1,026 | 1,044 | 1,026 | 1,039 | 1,205,000 | 2,078 |
| 2009-04-20 | 1,073 | 1,077 | 1,056 | 1,066 | 1,123,000 | 2,132 |
| 2009-04-17 | 1,118 | 1,122 | 1,080 | 1,083 | 1,666,000 | 2,166 |
| 2009-04-16 | 1,134 | 1,140 | 1,114 | 1,117 | 1,471,000 | 2,234 |
| 2009-04-15 | 1,087 | 1,119 | 1,086 | 1,116 | 1,140,000 | 2,232 |
| 2009-04-14 | 1,114 | 1,114 | 1,082 | 1,095 | 1,078,000 | 2,190 |
| 2009-04-13 | 1,112 | 1,112 | 1,086 | 1,094 | 660,000 | 2,188 |
| 2009-04-10 | 1,122 | 1,130 | 1,085 | 1,103 | 1,459,000 | 2,206 |
| 2009-04-09 | 1,065 | 1,093 | 1,061 | 1,089 | 881,000 | 2,178 |
| 2009-04-08 | 1,081 | 1,084 | 1,062 | 1,075 | 1,448,000 | 2,150 |
| 2009-04-07 | 1,079 | 1,104 | 1,077 | 1,099 | 993,000 | 2,198 |
| 2009-04-06 | 1,105 | 1,106 | 1,082 | 1,099 | 1,304,000 | 2,198 |
| 2009-04-03 | 1,089 | 1,097 | 1,068 | 1,073 | 1,184,000 | 2,146 |
| 2009-04-02 | 1,075 | 1,099 | 1,066 | 1,082 | 1,364,000 | 2,164 |
| 2009-04-01 | 1,045 | 1,078 | 1,020 | 1,073 | 1,661,000 | 2,146 |
| 2009-03-31 | 1,040 | 1,064 | 1,025 | 1,025 | 2,760,000 | 2,050 |
| 2009-03-30 | 1,077 | 1,102 | 1,052 | 1,052 | 1,561,000 | 2,104 |
| 2009-03-27 | 1,087 | 1,109 | 1,052 | 1,097 | 1,401,000 | 2,194 |
| 2009-03-26 | 1,073 | 1,090 | 1,045 | 1,086 | 1,940,000 | 2,172 |
| 2009-03-25 | 1,130 | 1,147 | 1,109 | 1,129 | 1,996,000 | 2,258 |
| 2009-03-24 | 1,055 | 1,114 | 1,048 | 1,108 | 2,611,000 | 2,216 |
| 2009-03-23 | 1,000 | 1,045 | 994 | 1,041 | 2,510,000 | 2,082 |
| 2009-03-19 | 1,014 | 1,033 | 996 | 1,022 | 1,390,000 | 2,044 |
| 2009-03-18 | 1,012 | 1,018 | 992 | 1,013 | 1,207,000 | 2,026 |
| 2009-03-17 | 983 | 1,020 | 973 | 1,012 | 1,423,000 | 2,024 |
| 2009-03-16 | 968 | 989 | 959 | 974 | 1,293,000 | 1,948 |
| 2009-03-13 | 968 | 979 | 947 | 958 | 4,016,000 | 1,916 |
| 2009-03-12 | 947 | 957 | 935 | 948 | 1,706,000 | 1,896 |
| 2009-03-11 | 953 | 964 | 934 | 953 | 1,606,000 | 1,906 |
| 2009-03-10 | 946 | 951 | 923 | 924 | 1,315,000 | 1,848 |
| 2009-03-09 | 962 | 962 | 932 | 945 | 1,510,000 | 1,890 |
| 2009-03-06 | 950 | 952 | 935 | 935 | 1,889,000 | 1,870 |
| 2009-03-05 | 961 | 977 | 955 | 968 | 2,493,000 | 1,936 |
| 2009-03-04 | 929 | 969 | 925 | 966 | 3,526,000 | 1,932 |
| 2009-03-03 | 900 | 925 | 885 | 919 | 1,817,000 | 1,838 |
| 2009-03-02 | 931 | 934 | 908 | 914 | 1,466,000 | 1,828 |
| 2009-02-27 | 946 | 974 | 938 | 960 | 1,376,000 | 1,920 |
| 2009-02-26 | 948 | 970 | 943 | 956 | 1,438,000 | 1,912 |
| 2009-02-25 | 946 | 952 | 923 | 947 | 2,092,000 | 1,894 |
| 2009-02-24 | 964 | 970 | 940 | 945 | 1,567,000 | 1,890 |
| 2009-02-23 | 959 | 994 | 957 | 994 | 1,239,000 | 1,988 |
| 2009-02-20 | 1,000 | 1,011 | 975 | 979 | 1,359,000 | 1,958 |
| 2009-02-19 | 1,025 | 1,025 | 1,001 | 1,010 | 796,000 | 2,020 |
| 2009-02-18 | 1,020 | 1,020 | 1,006 | 1,007 | 1,073,000 | 2,014 |
| 2009-02-17 | 1,030 | 1,047 | 1,029 | 1,042 | 902,000 | 2,084 |
| 2009-02-16 | 1,020 | 1,052 | 1,020 | 1,037 | 1,981,000 | 2,074 |
| 2009-02-13 | 1,074 | 1,110 | 1,066 | 1,077 | 2,098,000 | 2,154 |
| 2009-02-12 | 1,038 | 1,058 | 1,012 | 1,054 | 1,937,000 | 2,108 |
| 2009-02-10 | 1,060 | 1,077 | 1,049 | 1,057 | 1,385,000 | 2,114 |
| 2009-02-09 | 1,133 | 1,133 | 1,056 | 1,059 | 1,535,000 | 2,118 |
| 2009-02-06 | 1,128 | 1,141 | 1,118 | 1,128 | 843,000 | 2,256 |
| 2009-02-05 | 1,130 | 1,130 | 1,106 | 1,113 | 1,147,000 | 2,226 |
| 2009-02-04 | 1,110 | 1,135 | 1,096 | 1,130 | 1,527,000 | 2,260 |
| 2009-02-03 | 1,148 | 1,148 | 1,108 | 1,110 | 1,269,000 | 2,220 |
| 2009-02-02 | 1,123 | 1,143 | 1,116 | 1,135 | 1,389,000 | 2,270 |
| 2009-01-30 | 1,146 | 1,152 | 1,129 | 1,152 | 908,000 | 2,304 |
| 2009-01-29 | 1,152 | 1,167 | 1,133 | 1,166 | 1,633,000 | 2,332 |
| 2009-01-28 | 1,153 | 1,168 | 1,132 | 1,138 | 1,287,000 | 2,276 |
| 2009-01-27 | 1,146 | 1,179 | 1,144 | 1,173 | 1,491,000 | 2,346 |
| 2009-01-26 | 1,120 | 1,156 | 1,108 | 1,137 | 1,283,000 | 2,274 |
| 2009-01-23 | 1,141 | 1,141 | 1,116 | 1,126 | 1,093,000 | 2,252 |
| 2009-01-22 | 1,124 | 1,142 | 1,105 | 1,141 | 1,920,000 | 2,282 |
| 2009-01-21 | 1,103 | 1,129 | 1,100 | 1,104 | 2,986,000 | 2,208 |
| 2009-01-20 | 1,116 | 1,133 | 1,105 | 1,124 | 2,364,000 | 2,248 |
| 2009-01-19 | 1,169 | 1,185 | 1,120 | 1,128 | 1,895,000 | 2,256 |
| 2009-01-16 | 1,140 | 1,160 | 1,132 | 1,149 | 1,835,000 | 2,298 |
| 2009-01-15 | 1,130 | 1,144 | 1,115 | 1,120 | 2,235,000 | 2,240 |
| 2009-01-14 | 1,178 | 1,188 | 1,161 | 1,169 | 2,211,000 | 2,338 |
| 2009-01-13 | 1,192 | 1,211 | 1,181 | 1,187 | 1,818,000 | 2,374 |
| 2009-01-09 | 1,224 | 1,237 | 1,198 | 1,200 | 1,347,000 | 2,400 |
| 2009-01-08 | 1,236 | 1,250 | 1,201 | 1,204 | 1,447,000 | 2,408 |
| 2009-01-07 | 1,314 | 1,315 | 1,228 | 1,234 | 1,585,000 | 2,468 |
| 2009-01-06 | 1,332 | 1,335 | 1,288 | 1,298 | 1,028,000 | 2,596 |
| 2009-01-05 | 1,348 | 1,348 | 1,309 | 1,312 | 329,000 | 2,624 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株