2327 日鉄ソリューションズ(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 | 1,468 | 1,482 | 1,462 | 1,466 | 59,500 | 366.50 |
| 2009-12-29 | 1,460 | 1,480 | 1,451 | 1,480 | 39,900 | 370 |
| 2009-12-28 | 1,484 | 1,484 | 1,466 | 1,468 | 58,800 | 367 |
| 2009-12-25 | 1,474 | 1,500 | 1,470 | 1,485 | 55,100 | 371.25 |
| 2009-12-24 | 1,481 | 1,491 | 1,463 | 1,487 | 61,400 | 371.75 |
| 2009-12-22 | 1,500 | 1,500 | 1,462 | 1,481 | 46,000 | 370.25 |
| 2009-12-21 | 1,495 | 1,501 | 1,470 | 1,478 | 76,700 | 369.50 |
| 2009-12-18 | 1,437 | 1,487 | 1,437 | 1,478 | 122,900 | 369.50 |
| 2009-12-17 | 1,495 | 1,500 | 1,452 | 1,457 | 158,400 | 364.25 |
| 2009-12-16 | 1,449 | 1,495 | 1,445 | 1,492 | 100,300 | 373 |
| 2009-12-15 | 1,410 | 1,429 | 1,400 | 1,425 | 102,400 | 356.25 |
| 2009-12-14 | 1,446 | 1,453 | 1,385 | 1,412 | 268,900 | 353 |
| 2009-12-11 | 1,451 | 1,475 | 1,443 | 1,466 | 104,700 | 366.50 |
| 2009-12-10 | 1,478 | 1,501 | 1,456 | 1,471 | 96,900 | 367.75 |
| 2009-12-09 | 1,556 | 1,556 | 1,497 | 1,498 | 205,400 | 374.50 |
| 2009-12-08 | 1,585 | 1,585 | 1,540 | 1,555 | 110,700 | 388.75 |
| 2009-12-07 | 1,553 | 1,580 | 1,546 | 1,555 | 47,400 | 388.75 |
| 2009-12-04 | 1,570 | 1,578 | 1,550 | 1,558 | 36,200 | 389.50 |
| 2009-12-03 | 1,549 | 1,569 | 1,536 | 1,569 | 69,200 | 392.25 |
| 2009-12-02 | 1,536 | 1,547 | 1,516 | 1,523 | 107,700 | 380.75 |
| 2009-12-01 | 1,495 | 1,536 | 1,491 | 1,535 | 71,700 | 383.75 |
| 2009-11-30 | 1,493 | 1,519 | 1,492 | 1,494 | 32,500 | 373.50 |
| 2009-11-27 | 1,500 | 1,513 | 1,463 | 1,473 | 85,600 | 368.25 |
| 2009-11-26 | 1,540 | 1,560 | 1,516 | 1,523 | 63,000 | 380.75 |
| 2009-11-25 | 1,614 | 1,614 | 1,547 | 1,557 | 49,300 | 389.25 |
| 2009-11-24 | 1,624 | 1,624 | 1,548 | 1,554 | 101,000 | 388.50 |
| 2009-11-20 | 1,584 | 1,584 | 1,514 | 1,534 | 81,700 | 383.50 |
| 2009-11-19 | 1,525 | 1,564 | 1,525 | 1,557 | 71,100 | 389.25 |
| 2009-11-18 | 1,576 | 1,585 | 1,534 | 1,544 | 97,900 | 386 |
| 2009-11-17 | 1,595 | 1,607 | 1,567 | 1,578 | 94,700 | 394.50 |
| 2009-11-16 | 1,598 | 1,627 | 1,594 | 1,612 | 86,400 | 403 |
| 2009-11-13 | 1,600 | 1,624 | 1,600 | 1,619 | 133,500 | 404.75 |
| 2009-11-12 | 1,623 | 1,653 | 1,610 | 1,620 | 95,400 | 405 |
| 2009-11-11 | 1,652 | 1,680 | 1,642 | 1,642 | 78,700 | 410.50 |
| 2009-11-10 | 1,660 | 1,680 | 1,646 | 1,675 | 95,100 | 418.75 |
| 2009-11-09 | 1,635 | 1,641 | 1,614 | 1,630 | 84,500 | 407.50 |
| 2009-11-06 | 1,635 | 1,668 | 1,620 | 1,645 | 85,600 | 411.25 |
| 2009-11-05 | 1,661 | 1,695 | 1,643 | 1,647 | 140,800 | 411.75 |
| 2009-11-04 | 1,669 | 1,678 | 1,643 | 1,660 | 118,500 | 415 |
| 2009-11-02 | 1,645 | 1,730 | 1,645 | 1,706 | 124,900 | 426.50 |
| 2009-10-30 | 1,680 | 1,681 | 1,654 | 1,670 | 104,900 | 417.50 |
| 2009-10-29 | 1,635 | 1,664 | 1,610 | 1,646 | 300,500 | 411.50 |
| 2009-10-28 | 1,722 | 1,722 | 1,677 | 1,695 | 138,900 | 423.75 |
| 2009-10-27 | 1,716 | 1,732 | 1,676 | 1,687 | 149,100 | 421.75 |
| 2009-10-26 | 1,698 | 1,715 | 1,654 | 1,715 | 194,300 | 428.75 |
| 2009-10-23 | 1,649 | 1,654 | 1,629 | 1,638 | 177,300 | 409.50 |
| 2009-10-22 | 1,659 | 1,662 | 1,628 | 1,651 | 136,500 | 412.75 |
| 2009-10-21 | 1,697 | 1,711 | 1,680 | 1,697 | 133,000 | 424.25 |
| 2009-10-20 | 1,689 | 1,694 | 1,664 | 1,691 | 147,400 | 422.75 |
| 2009-10-19 | 1,684 | 1,693 | 1,621 | 1,655 | 269,000 | 413.75 |
| 2009-10-16 | 1,709 | 1,727 | 1,701 | 1,714 | 86,100 | 428.50 |
| 2009-10-15 | 1,719 | 1,740 | 1,692 | 1,709 | 122,800 | 427.25 |
| 2009-10-14 | 1,724 | 1,750 | 1,697 | 1,712 | 172,600 | 428 |
| 2009-10-13 | 1,670 | 1,757 | 1,670 | 1,728 | 382,400 | 432 |
| 2009-10-09 | 1,631 | 1,675 | 1,623 | 1,671 | 183,700 | 417.75 |
| 2009-10-08 | 1,634 | 1,647 | 1,596 | 1,602 | 158,900 | 400.50 |
| 2009-10-07 | 1,589 | 1,619 | 1,581 | 1,604 | 102,800 | 401 |
| 2009-10-06 | 1,581 | 1,605 | 1,566 | 1,590 | 136,300 | 397.50 |
| 2009-10-05 | 1,603 | 1,633 | 1,576 | 1,580 | 120,600 | 395 |
| 2009-10-02 | 1,660 | 1,660 | 1,588 | 1,633 | 186,400 | 408.25 |
| 2009-10-01 | 1,650 | 1,689 | 1,619 | 1,637 | 221,700 | 409.25 |
| 2009-09-30 | 1,630 | 1,645 | 1,608 | 1,645 | 97,200 | 411.25 |
| 2009-09-29 | 1,585 | 1,630 | 1,584 | 1,611 | 114,200 | 402.75 |
| 2009-09-28 | 1,610 | 1,648 | 1,585 | 1,612 | 273,800 | 403 |
| 2009-09-25 | 1,625 | 1,628 | 1,594 | 1,619 | 92,600 | 404.75 |
| 2009-09-24 | 1,650 | 1,650 | 1,605 | 1,630 | 150,300 | 407.50 |
| 2009-09-18 | 1,590 | 1,634 | 1,575 | 1,610 | 191,800 | 402.50 |
| 2009-09-17 | 1,561 | 1,561 | 1,534 | 1,548 | 182,600 | 387 |
| 2009-09-16 | 1,532 | 1,557 | 1,520 | 1,531 | 196,300 | 382.75 |
| 2009-09-15 | 1,590 | 1,590 | 1,515 | 1,529 | 159,800 | 382.25 |
| 2009-09-14 | 1,585 | 1,595 | 1,550 | 1,562 | 189,200 | 390.50 |
| 2009-09-11 | 1,622 | 1,624 | 1,585 | 1,593 | 177,600 | 398.25 |
| 2009-09-10 | 1,605 | 1,625 | 1,588 | 1,603 | 271,200 | 400.75 |
| 2009-09-09 | 1,545 | 1,579 | 1,534 | 1,579 | 185,900 | 394.75 |
| 2009-09-08 | 1,539 | 1,551 | 1,496 | 1,500 | 192,200 | 375 |
| 2009-09-07 | 1,589 | 1,589 | 1,523 | 1,540 | 154,500 | 385 |
| 2009-09-04 | 1,585 | 1,597 | 1,555 | 1,559 | 125,500 | 389.75 |
| 2009-09-03 | 1,602 | 1,612 | 1,596 | 1,597 | 64,300 | 399.25 |
| 2009-09-02 | 1,669 | 1,670 | 1,610 | 1,623 | 135,100 | 405.75 |
| 2009-09-01 | 1,654 | 1,674 | 1,637 | 1,659 | 105,800 | 414.75 |
| 2009-08-31 | 1,641 | 1,679 | 1,633 | 1,633 | 166,800 | 408.25 |
| 2009-08-28 | 1,654 | 1,671 | 1,646 | 1,669 | 63,100 | 417.25 |
| 2009-08-27 | 1,650 | 1,664 | 1,635 | 1,648 | 102,400 | 412 |
| 2009-08-26 | 1,650 | 1,662 | 1,637 | 1,647 | 94,800 | 411.75 |
| 2009-08-25 | 1,651 | 1,685 | 1,637 | 1,637 | 105,800 | 409.25 |
| 2009-08-24 | 1,625 | 1,696 | 1,625 | 1,678 | 101,300 | 419.50 |
| 2009-08-21 | 1,642 | 1,650 | 1,605 | 1,625 | 79,100 | 406.25 |
| 2009-08-20 | 1,600 | 1,645 | 1,590 | 1,620 | 133,800 | 405 |
| 2009-08-19 | 1,650 | 1,650 | 1,593 | 1,606 | 128,300 | 401.50 |
| 2009-08-18 | 1,626 | 1,653 | 1,621 | 1,634 | 92,600 | 408.50 |
| 2009-08-17 | 1,665 | 1,674 | 1,623 | 1,625 | 132,800 | 406.25 |
| 2009-08-14 | 1,647 | 1,669 | 1,637 | 1,653 | 176,900 | 413.25 |
| 2009-08-13 | 1,637 | 1,645 | 1,624 | 1,644 | 154,800 | 411 |
| 2009-08-12 | 1,644 | 1,658 | 1,602 | 1,607 | 200,100 | 401.75 |
| 2009-08-11 | 1,681 | 1,682 | 1,636 | 1,644 | 165,600 | 411 |
| 2009-08-10 | 1,696 | 1,710 | 1,650 | 1,681 | 87,100 | 420.25 |
| 2009-08-07 | 1,681 | 1,690 | 1,636 | 1,690 | 240,300 | 422.50 |
| 2009-08-06 | 1,746 | 1,765 | 1,680 | 1,685 | 230,100 | 421.25 |
| 2009-08-05 | 1,800 | 1,810 | 1,751 | 1,776 | 200,000 | 444 |
| 2009-08-04 | 1,800 | 1,809 | 1,730 | 1,759 | 155,600 | 439.75 |
| 2009-08-03 | 1,656 | 1,663 | 1,622 | 1,639 | 105,800 | 409.75 |
| 2009-07-31 | 1,715 | 1,731 | 1,653 | 1,686 | 178,100 | 421.50 |
| 2009-07-30 | 1,711 | 1,724 | 1,640 | 1,699 | 272,200 | 424.75 |
| 2009-07-29 | 1,590 | 1,800 | 1,553 | 1,630 | 211,800 | 407.50 |
| 2009-07-28 | 1,558 | 1,577 | 1,518 | 1,535 | 101,200 | 383.75 |
| 2009-07-27 | 1,593 | 1,617 | 1,568 | 1,588 | 92,100 | 397 |
| 2009-07-24 | 1,595 | 1,595 | 1,555 | 1,578 | 80,400 | 394.50 |
| 2009-07-23 | 1,570 | 1,587 | 1,520 | 1,538 | 93,100 | 384.50 |
| 2009-07-22 | 1,600 | 1,600 | 1,560 | 1,567 | 56,500 | 391.75 |
| 2009-07-21 | 1,499 | 1,564 | 1,498 | 1,551 | 106,600 | 387.75 |
| 2009-07-17 | 1,480 | 1,508 | 1,471 | 1,506 | 62,800 | 376.50 |
| 2009-07-16 | 1,471 | 1,530 | 1,470 | 1,498 | 100,000 | 374.50 |
| 2009-07-15 | 1,452 | 1,460 | 1,431 | 1,441 | 143,600 | 360.25 |
| 2009-07-14 | 1,445 | 1,472 | 1,418 | 1,446 | 133,500 | 361.50 |
| 2009-07-13 | 1,451 | 1,460 | 1,377 | 1,377 | 82,400 | 344.25 |
| 2009-07-10 | 1,478 | 1,485 | 1,434 | 1,456 | 83,800 | 364 |
| 2009-07-09 | 1,493 | 1,493 | 1,443 | 1,450 | 70,000 | 362.50 |
| 2009-07-08 | 1,484 | 1,484 | 1,432 | 1,473 | 161,100 | 368.25 |
| 2009-07-07 | 1,497 | 1,506 | 1,460 | 1,480 | 126,800 | 370 |
| 2009-07-06 | 1,510 | 1,510 | 1,486 | 1,493 | 52,900 | 373.25 |
| 2009-07-03 | 1,492 | 1,508 | 1,482 | 1,492 | 84,800 | 373 |
| 2009-07-02 | 1,554 | 1,554 | 1,503 | 1,510 | 51,600 | 377.50 |
| 2009-07-01 | 1,517 | 1,570 | 1,505 | 1,525 | 70,000 | 381.25 |
| 2009-06-30 | 1,570 | 1,579 | 1,514 | 1,547 | 73,300 | 386.75 |
| 2009-06-29 | 1,574 | 1,580 | 1,479 | 1,498 | 88,600 | 374.50 |
| 2009-06-26 | 1,509 | 1,509 | 1,479 | 1,494 | 31,000 | 373.50 |
| 2009-06-25 | 1,474 | 1,520 | 1,474 | 1,489 | 44,800 | 372.25 |
| 2009-06-24 | 1,504 | 1,513 | 1,465 | 1,481 | 31,700 | 370.25 |
| 2009-06-23 | 1,528 | 1,530 | 1,494 | 1,505 | 46,600 | 376.25 |
| 2009-06-22 | 1,628 | 1,628 | 1,514 | 1,537 | 102,000 | 384.25 |
| 2009-06-19 | 1,600 | 1,600 | 1,480 | 1,600 | 106,800 | 400 |
| 2009-06-18 | 1,505 | 1,532 | 1,498 | 1,512 | 102,600 | 378 |
| 2009-06-17 | 1,509 | 1,547 | 1,491 | 1,529 | 88,000 | 382.25 |
| 2009-06-16 | 1,552 | 1,582 | 1,503 | 1,533 | 144,900 | 383.25 |
| 2009-06-15 | 1,600 | 1,680 | 1,553 | 1,642 | 123,700 | 410.50 |
| 2009-06-12 | 1,520 | 1,562 | 1,480 | 1,530 | 126,800 | 382.50 |
| 2009-06-11 | 1,428 | 1,470 | 1,414 | 1,470 | 59,000 | 367.50 |
| 2009-06-10 | 1,409 | 1,426 | 1,402 | 1,423 | 53,700 | 355.75 |
| 2009-06-09 | 1,380 | 1,418 | 1,376 | 1,398 | 51,000 | 349.50 |
| 2009-06-08 | 1,427 | 1,427 | 1,384 | 1,390 | 81,500 | 347.50 |
| 2009-06-05 | 1,432 | 1,432 | 1,373 | 1,407 | 131,900 | 351.75 |
| 2009-06-04 | 1,376 | 1,419 | 1,357 | 1,419 | 148,700 | 354.75 |
| 2009-06-03 | 1,355 | 1,376 | 1,338 | 1,356 | 113,200 | 339 |
| 2009-06-02 | 1,370 | 1,370 | 1,331 | 1,338 | 78,400 | 334.50 |
| 2009-06-01 | 1,320 | 1,365 | 1,305 | 1,336 | 64,600 | 334 |
| 2009-05-29 | 1,300 | 1,314 | 1,295 | 1,310 | 27,200 | 327.50 |
| 2009-05-28 | 1,293 | 1,332 | 1,281 | 1,313 | 53,900 | 328.25 |
| 2009-05-27 | 1,271 | 1,305 | 1,271 | 1,292 | 87,200 | 323 |
| 2009-05-26 | 1,263 | 1,308 | 1,262 | 1,291 | 57,100 | 322.75 |
| 2009-05-25 | 1,270 | 1,319 | 1,269 | 1,283 | 47,700 | 320.75 |
| 2009-05-22 | 1,256 | 1,297 | 1,239 | 1,283 | 86,500 | 320.75 |
| 2009-05-21 | 1,272 | 1,300 | 1,270 | 1,276 | 50,100 | 319 |
| 2009-05-20 | 1,291 | 1,301 | 1,273 | 1,291 | 89,700 | 322.75 |
| 2009-05-19 | 1,275 | 1,319 | 1,267 | 1,298 | 103,300 | 324.50 |
| 2009-05-18 | 1,334 | 1,342 | 1,271 | 1,271 | 77,100 | 317.75 |
| 2009-05-15 | 1,285 | 1,348 | 1,233 | 1,348 | 321,100 | 337 |
| 2009-05-14 | 1,258 | 1,440 | 1,241 | 1,405 | 363,500 | 351.25 |
| 2009-05-13 | 1,245 | 1,258 | 1,215 | 1,240 | 361,300 | 310 |
| 2009-05-12 | 1,165 | 1,220 | 1,143 | 1,186 | 204,200 | 296.50 |
| 2009-05-11 | 1,188 | 1,188 | 1,141 | 1,153 | 210,000 | 288.25 |
| 2009-05-08 | 1,133 | 1,137 | 1,107 | 1,128 | 152,600 | 282 |
| 2009-05-07 | 1,150 | 1,187 | 1,141 | 1,151 | 62,800 | 287.75 |
| 2009-05-01 | 1,150 | 1,165 | 1,130 | 1,138 | 95,500 | 284.50 |
| 2009-04-30 | 1,096 | 1,149 | 1,083 | 1,143 | 156,900 | 285.75 |
| 2009-04-28 | 1,096 | 1,096 | 1,055 | 1,068 | 109,500 | 267 |
| 2009-04-27 | 1,125 | 1,130 | 1,083 | 1,098 | 64,000 | 274.50 |
| 2009-04-24 | 1,141 | 1,141 | 1,106 | 1,124 | 78,300 | 281 |
| 2009-04-23 | 1,100 | 1,136 | 1,095 | 1,123 | 63,100 | 280.75 |
| 2009-04-22 | 1,125 | 1,130 | 1,090 | 1,114 | 52,900 | 278.50 |
| 2009-04-21 | 1,162 | 1,162 | 1,102 | 1,124 | 60,800 | 281 |
| 2009-04-20 | 1,162 | 1,171 | 1,128 | 1,142 | 60,200 | 285.50 |
| 2009-04-17 | 1,170 | 1,181 | 1,150 | 1,161 | 52,700 | 290.25 |
| 2009-04-16 | 1,177 | 1,205 | 1,150 | 1,153 | 112,400 | 288.25 |
| 2009-04-15 | 1,130 | 1,175 | 1,123 | 1,160 | 119,300 | 290 |
| 2009-04-14 | 1,111 | 1,125 | 1,087 | 1,115 | 74,400 | 278.75 |
| 2009-04-13 | 1,105 | 1,124 | 1,102 | 1,113 | 79,300 | 278.25 |
| 2009-04-10 | 1,064 | 1,099 | 1,055 | 1,099 | 149,300 | 274.75 |
| 2009-04-09 | 1,046 | 1,065 | 1,034 | 1,048 | 207,000 | 262 |
| 2009-04-08 | 1,062 | 1,070 | 1,040 | 1,045 | 116,300 | 261.25 |
| 2009-04-07 | 1,125 | 1,130 | 1,071 | 1,082 | 123,600 | 270.50 |
| 2009-04-06 | 1,100 | 1,134 | 1,090 | 1,105 | 140,600 | 276.25 |
| 2009-04-03 | 1,106 | 1,134 | 1,084 | 1,097 | 175,600 | 274.25 |
| 2009-04-02 | 1,114 | 1,120 | 1,086 | 1,086 | 113,100 | 271.50 |
| 2009-04-01 | 1,089 | 1,140 | 1,089 | 1,126 | 55,800 | 281.50 |
| 2009-03-31 | 1,065 | 1,140 | 1,063 | 1,109 | 79,700 | 277.25 |
| 2009-03-30 | 1,132 | 1,162 | 1,094 | 1,101 | 139,900 | 275.25 |
| 2009-03-27 | 1,180 | 1,195 | 1,135 | 1,152 | 74,300 | 288 |
| 2009-03-26 | 1,155 | 1,197 | 1,148 | 1,197 | 34,000 | 299.25 |
| 2009-03-25 | 1,152 | 1,159 | 1,121 | 1,146 | 100,500 | 286.50 |
| 2009-03-24 | 1,163 | 1,180 | 1,145 | 1,159 | 152,100 | 289.75 |
| 2009-03-23 | 1,122 | 1,147 | 1,107 | 1,133 | 65,200 | 283.25 |
| 2009-03-19 | 1,119 | 1,123 | 1,091 | 1,095 | 84,400 | 273.75 |
| 2009-03-18 | 1,100 | 1,145 | 1,100 | 1,136 | 89,100 | 284 |
| 2009-03-17 | 1,138 | 1,143 | 1,132 | 1,135 | 65,300 | 283.75 |
| 2009-03-16 | 1,110 | 1,136 | 1,110 | 1,128 | 58,000 | 282 |
| 2009-03-13 | 1,022 | 1,103 | 1,022 | 1,091 | 84,400 | 272.75 |
| 2009-03-12 | 1,026 | 1,059 | 1,026 | 1,042 | 50,800 | 260.50 |
| 2009-03-11 | 1,041 | 1,052 | 1,021 | 1,046 | 123,100 | 261.50 |
| 2009-03-10 | 1,030 | 1,049 | 1,030 | 1,040 | 106,800 | 260 |
| 2009-03-09 | 1,078 | 1,086 | 1,030 | 1,030 | 112,000 | 257.50 |
| 2009-03-06 | 1,071 | 1,120 | 1,071 | 1,081 | 89,800 | 270.25 |
| 2009-03-05 | 1,108 | 1,124 | 1,090 | 1,111 | 69,500 | 277.75 |
| 2009-03-04 | 1,106 | 1,123 | 1,085 | 1,108 | 90,900 | 277 |
| 2009-03-03 | 1,103 | 1,123 | 1,060 | 1,106 | 190,700 | 276.50 |
| 2009-03-02 | 1,110 | 1,185 | 1,071 | 1,162 | 108,100 | 290.50 |
| 2009-02-27 | 1,060 | 1,118 | 1,058 | 1,113 | 112,600 | 278.25 |
| 2009-02-26 | 1,075 | 1,086 | 1,050 | 1,061 | 77,600 | 265.25 |
| 2009-02-25 | 1,059 | 1,083 | 1,059 | 1,077 | 83,700 | 269.25 |
| 2009-02-24 | 1,024 | 1,079 | 1,015 | 1,058 | 172,800 | 264.50 |
| 2009-02-23 | 1,048 | 1,048 | 1,009 | 1,023 | 93,700 | 255.75 |
| 2009-02-20 | 1,081 | 1,081 | 1,003 | 1,009 | 166,000 | 252.25 |
| 2009-02-19 | 1,039 | 1,064 | 1,026 | 1,061 | 76,400 | 265.25 |
| 2009-02-18 | 1,049 | 1,059 | 1,016 | 1,047 | 83,600 | 261.75 |
| 2009-02-17 | 1,053 | 1,088 | 1,029 | 1,080 | 166,200 | 270 |
| 2009-02-16 | 1,009 | 1,050 | 1,006 | 1,033 | 149,900 | 258.25 |
| 2009-02-13 | 985 | 1,018 | 962 | 1,008 | 232,600 | 252 |
| 2009-02-12 | 1,000 | 1,002 | 962 | 969 | 106,500 | 242.25 |
| 2009-02-10 | 1,031 | 1,043 | 1,014 | 1,019 | 124,300 | 254.75 |
| 2009-02-09 | 1,072 | 1,085 | 1,020 | 1,022 | 144,400 | 255.50 |
| 2009-02-06 | 1,038 | 1,074 | 1,037 | 1,070 | 77,300 | 267.50 |
| 2009-02-05 | 1,046 | 1,056 | 1,035 | 1,043 | 110,500 | 260.75 |
| 2009-02-04 | 1,075 | 1,075 | 1,037 | 1,041 | 90,000 | 260.25 |
| 2009-02-03 | 1,089 | 1,089 | 1,034 | 1,039 | 85,000 | 259.75 |
| 2009-02-02 | 1,050 | 1,087 | 1,041 | 1,050 | 150,100 | 262.50 |
| 2009-01-30 | 1,060 | 1,094 | 1,060 | 1,087 | 114,600 | 271.75 |
| 2009-01-29 | 1,095 | 1,158 | 1,079 | 1,158 | 112,900 | 289.50 |
| 2009-01-28 | 1,048 | 1,100 | 1,022 | 1,075 | 116,400 | 268.75 |
| 2009-01-27 | 1,031 | 1,072 | 1,011 | 1,068 | 136,000 | 267 |
| 2009-01-26 | 1,020 | 1,041 | 1,006 | 1,030 | 62,400 | 257.50 |
| 2009-01-23 | 1,032 | 1,052 | 1,012 | 1,020 | 129,100 | 255 |
| 2009-01-22 | 1,073 | 1,084 | 1,034 | 1,063 | 55,400 | 265.75 |
| 2009-01-21 | 1,070 | 1,070 | 1,031 | 1,033 | 156,000 | 258.25 |
| 2009-01-20 | 1,099 | 1,123 | 1,061 | 1,091 | 200,700 | 272.75 |
| 2009-01-19 | 1,142 | 1,150 | 1,115 | 1,131 | 171,400 | 282.75 |
| 2009-01-16 | 1,138 | 1,151 | 1,130 | 1,140 | 94,300 | 285 |
| 2009-01-15 | 1,113 | 1,160 | 1,072 | 1,143 | 250,500 | 285.75 |
| 2009-01-14 | 1,146 | 1,166 | 1,130 | 1,144 | 118,700 | 286 |
| 2009-01-13 | 1,195 | 1,198 | 1,130 | 1,143 | 153,000 | 285.75 |
| 2009-01-09 | 1,189 | 1,227 | 1,186 | 1,214 | 87,900 | 303.50 |
| 2009-01-08 | 1,180 | 1,209 | 1,166 | 1,208 | 90,600 | 302 |
| 2009-01-07 | 1,174 | 1,212 | 1,174 | 1,192 | 73,600 | 298 |
| 2009-01-06 | 1,176 | 1,197 | 1,175 | 1,183 | 35,500 | 295.75 |
| 2009-01-05 | 1,186 | 1,203 | 1,180 | 1,188 | 40,300 | 297 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株