2502 アサヒグループホールディングス(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 | 1,746 | 1,747 | 1,712 | 1,712 | 1,053,600 | 570.67 |
| 2009-12-29 | 1,722 | 1,730 | 1,708 | 1,727 | 1,269,100 | 575.67 |
| 2009-12-28 | 1,702 | 1,728 | 1,702 | 1,721 | 1,082,500 | 573.67 |
| 2009-12-25 | 1,719 | 1,723 | 1,705 | 1,716 | 1,003,000 | 572 |
| 2009-12-24 | 1,700 | 1,729 | 1,700 | 1,723 | 1,766,700 | 574.33 |
| 2009-12-22 | 1,722 | 1,727 | 1,698 | 1,724 | 1,897,300 | 574.67 |
| 2009-12-21 | 1,726 | 1,733 | 1,722 | 1,722 | 1,587,500 | 574 |
| 2009-12-18 | 1,718 | 1,728 | 1,706 | 1,725 | 2,303,600 | 575 |
| 2009-12-17 | 1,710 | 1,718 | 1,701 | 1,701 | 1,561,200 | 567 |
| 2009-12-16 | 1,700 | 1,717 | 1,683 | 1,701 | 1,950,100 | 567 |
| 2009-12-15 | 1,675 | 1,685 | 1,660 | 1,675 | 1,852,900 | 558.33 |
| 2009-12-14 | 1,661 | 1,663 | 1,648 | 1,660 | 2,309,100 | 553.33 |
| 2009-12-11 | 1,670 | 1,670 | 1,636 | 1,652 | 4,233,100 | 550.67 |
| 2009-12-10 | 1,639 | 1,665 | 1,633 | 1,652 | 3,658,100 | 550.67 |
| 2009-12-09 | 1,618 | 1,635 | 1,618 | 1,623 | 1,336,400 | 541 |
| 2009-12-08 | 1,603 | 1,625 | 1,600 | 1,623 | 1,724,200 | 541 |
| 2009-12-07 | 1,624 | 1,633 | 1,599 | 1,600 | 1,588,400 | 533.33 |
| 2009-12-04 | 1,624 | 1,635 | 1,585 | 1,594 | 2,413,700 | 531.33 |
| 2009-12-03 | 1,602 | 1,626 | 1,594 | 1,624 | 2,888,900 | 541.33 |
| 2009-12-02 | 1,565 | 1,593 | 1,561 | 1,572 | 1,938,100 | 524 |
| 2009-12-01 | 1,566 | 1,581 | 1,552 | 1,563 | 2,602,700 | 521 |
| 2009-11-30 | 1,500 | 1,536 | 1,494 | 1,536 | 2,486,300 | 512 |
| 2009-11-27 | 1,495 | 1,505 | 1,476 | 1,481 | 1,730,900 | 493.67 |
| 2009-11-26 | 1,517 | 1,537 | 1,505 | 1,510 | 1,848,900 | 503.33 |
| 2009-11-25 | 1,523 | 1,527 | 1,502 | 1,514 | 1,449,400 | 504.67 |
| 2009-11-24 | 1,502 | 1,514 | 1,493 | 1,506 | 2,197,600 | 502 |
| 2009-11-20 | 1,515 | 1,523 | 1,500 | 1,506 | 1,965,200 | 502 |
| 2009-11-19 | 1,507 | 1,531 | 1,495 | 1,523 | 3,292,500 | 507.67 |
| 2009-11-18 | 1,540 | 1,558 | 1,516 | 1,525 | 3,290,100 | 508.33 |
| 2009-11-17 | 1,570 | 1,570 | 1,546 | 1,552 | 1,823,500 | 517.33 |
| 2009-11-16 | 1,553 | 1,583 | 1,552 | 1,569 | 2,381,100 | 523 |
| 2009-11-13 | 1,531 | 1,572 | 1,531 | 1,556 | 2,192,200 | 518.67 |
| 2009-11-12 | 1,570 | 1,579 | 1,550 | 1,550 | 1,966,200 | 516.67 |
| 2009-11-11 | 1,616 | 1,627 | 1,565 | 1,567 | 3,507,400 | 522.33 |
| 2009-11-10 | 1,633 | 1,660 | 1,612 | 1,612 | 2,516,500 | 537.33 |
| 2009-11-09 | 1,645 | 1,645 | 1,622 | 1,630 | 2,521,300 | 543.33 |
| 2009-11-06 | 1,626 | 1,629 | 1,605 | 1,627 | 1,308,800 | 542.33 |
| 2009-11-05 | 1,622 | 1,626 | 1,605 | 1,617 | 1,614,700 | 539 |
| 2009-11-04 | 1,628 | 1,632 | 1,600 | 1,607 | 1,570,400 | 535.67 |
| 2009-11-02 | 1,621 | 1,642 | 1,610 | 1,639 | 3,119,800 | 546.33 |
| 2009-10-30 | 1,593 | 1,615 | 1,579 | 1,615 | 2,501,000 | 538.33 |
| 2009-10-29 | 1,593 | 1,596 | 1,559 | 1,563 | 3,304,600 | 521 |
| 2009-10-28 | 1,615 | 1,623 | 1,601 | 1,604 | 1,995,000 | 534.67 |
| 2009-10-27 | 1,618 | 1,631 | 1,606 | 1,630 | 1,828,000 | 543.33 |
| 2009-10-26 | 1,634 | 1,642 | 1,618 | 1,626 | 1,763,200 | 542 |
| 2009-10-23 | 1,622 | 1,644 | 1,622 | 1,626 | 2,054,100 | 542 |
| 2009-10-22 | 1,645 | 1,652 | 1,617 | 1,631 | 2,213,000 | 543.67 |
| 2009-10-21 | 1,678 | 1,682 | 1,662 | 1,675 | 1,523,600 | 558.33 |
| 2009-10-20 | 1,641 | 1,669 | 1,641 | 1,666 | 1,552,600 | 555.33 |
| 2009-10-19 | 1,655 | 1,672 | 1,644 | 1,647 | 1,751,200 | 549 |
| 2009-10-16 | 1,644 | 1,660 | 1,632 | 1,658 | 2,135,400 | 552.67 |
| 2009-10-15 | 1,655 | 1,657 | 1,642 | 1,652 | 2,095,400 | 550.67 |
| 2009-10-14 | 1,605 | 1,640 | 1,603 | 1,626 | 1,551,400 | 542 |
| 2009-10-13 | 1,611 | 1,634 | 1,607 | 1,609 | 3,986,400 | 536.33 |
| 2009-10-09 | 1,561 | 1,573 | 1,554 | 1,555 | 2,929,400 | 518.33 |
| 2009-10-08 | 1,561 | 1,590 | 1,554 | 1,561 | 2,200,400 | 520.33 |
| 2009-10-07 | 1,595 | 1,595 | 1,566 | 1,571 | 2,412,700 | 523.67 |
| 2009-10-06 | 1,620 | 1,620 | 1,571 | 1,595 | 1,914,600 | 531.67 |
| 2009-10-05 | 1,612 | 1,640 | 1,612 | 1,619 | 1,327,200 | 539.67 |
| 2009-10-02 | 1,620 | 1,641 | 1,609 | 1,612 | 2,371,400 | 537.33 |
| 2009-10-01 | 1,635 | 1,637 | 1,618 | 1,627 | 1,153,600 | 542.33 |
| 2009-09-30 | 1,640 | 1,643 | 1,627 | 1,642 | 1,550,800 | 547.33 |
| 2009-09-29 | 1,645 | 1,665 | 1,614 | 1,614 | 2,576,300 | 538 |
| 2009-09-28 | 1,684 | 1,705 | 1,656 | 1,660 | 1,392,700 | 553.33 |
| 2009-09-25 | 1,689 | 1,703 | 1,681 | 1,689 | 2,426,800 | 563 |
| 2009-09-24 | 1,692 | 1,698 | 1,665 | 1,686 | 2,582,500 | 562 |
| 2009-09-18 | 1,624 | 1,638 | 1,613 | 1,632 | 1,665,100 | 544 |
| 2009-09-17 | 1,617 | 1,626 | 1,598 | 1,619 | 1,147,000 | 539.67 |
| 2009-09-16 | 1,606 | 1,620 | 1,596 | 1,600 | 1,431,400 | 533.33 |
| 2009-09-15 | 1,617 | 1,617 | 1,589 | 1,593 | 797,000 | 531 |
| 2009-09-14 | 1,607 | 1,630 | 1,590 | 1,596 | 1,758,400 | 532 |
| 2009-09-11 | 1,633 | 1,633 | 1,589 | 1,606 | 4,913,500 | 535.33 |
| 2009-09-10 | 1,604 | 1,622 | 1,595 | 1,603 | 1,296,800 | 534.33 |
| 2009-09-09 | 1,590 | 1,599 | 1,580 | 1,587 | 1,082,700 | 529 |
| 2009-09-08 | 1,604 | 1,609 | 1,593 | 1,599 | 949,600 | 533 |
| 2009-09-07 | 1,614 | 1,623 | 1,603 | 1,604 | 1,095,200 | 534.67 |
| 2009-09-04 | 1,585 | 1,596 | 1,585 | 1,589 | 1,341,500 | 529.67 |
| 2009-09-03 | 1,571 | 1,600 | 1,560 | 1,586 | 2,201,800 | 528.67 |
| 2009-09-02 | 1,585 | 1,610 | 1,575 | 1,594 | 2,069,200 | 531.33 |
| 2009-09-01 | 1,599 | 1,623 | 1,599 | 1,612 | 1,502,300 | 537.33 |
| 2009-08-31 | 1,615 | 1,650 | 1,594 | 1,618 | 1,957,700 | 539.33 |
| 2009-08-28 | 1,617 | 1,621 | 1,592 | 1,615 | 1,580,200 | 538.33 |
| 2009-08-27 | 1,603 | 1,614 | 1,583 | 1,600 | 1,997,100 | 533.33 |
| 2009-08-26 | 1,624 | 1,630 | 1,609 | 1,625 | 2,100,800 | 541.67 |
| 2009-08-25 | 1,633 | 1,673 | 1,621 | 1,638 | 4,740,200 | 546 |
| 2009-08-24 | 1,610 | 1,634 | 1,609 | 1,619 | 3,210,300 | 539.67 |
| 2009-08-21 | 1,540 | 1,571 | 1,527 | 1,564 | 4,093,500 | 521.33 |
| 2009-08-20 | 1,487 | 1,534 | 1,486 | 1,526 | 2,098,200 | 508.67 |
| 2009-08-19 | 1,495 | 1,506 | 1,483 | 1,489 | 1,979,300 | 496.33 |
| 2009-08-18 | 1,494 | 1,514 | 1,492 | 1,497 | 1,795,500 | 499 |
| 2009-08-17 | 1,510 | 1,519 | 1,491 | 1,494 | 1,669,400 | 498 |
| 2009-08-14 | 1,513 | 1,528 | 1,497 | 1,522 | 2,537,400 | 507.33 |
| 2009-08-13 | 1,497 | 1,504 | 1,489 | 1,499 | 1,371,200 | 499.67 |
| 2009-08-12 | 1,500 | 1,503 | 1,482 | 1,484 | 1,872,800 | 494.67 |
| 2009-08-11 | 1,491 | 1,502 | 1,489 | 1,498 | 1,798,300 | 499.33 |
| 2009-08-10 | 1,483 | 1,500 | 1,476 | 1,490 | 1,291,800 | 496.67 |
| 2009-08-07 | 1,468 | 1,485 | 1,467 | 1,483 | 2,232,500 | 494.33 |
| 2009-08-06 | 1,471 | 1,496 | 1,471 | 1,488 | 1,496,100 | 496 |
| 2009-08-05 | 1,472 | 1,490 | 1,465 | 1,480 | 2,418,200 | 493.33 |
| 2009-08-04 | 1,500 | 1,504 | 1,486 | 1,495 | 1,862,800 | 498.33 |
| 2009-08-03 | 1,500 | 1,500 | 1,479 | 1,485 | 2,247,700 | 495 |
| 2009-07-31 | 1,487 | 1,519 | 1,482 | 1,505 | 2,435,000 | 501.67 |
| 2009-07-30 | 1,476 | 1,493 | 1,466 | 1,485 | 3,103,700 | 495 |
| 2009-07-29 | 1,484 | 1,492 | 1,477 | 1,489 | 1,958,200 | 496.33 |
| 2009-07-28 | 1,450 | 1,476 | 1,450 | 1,476 | 1,756,000 | 492 |
| 2009-07-27 | 1,450 | 1,466 | 1,442 | 1,449 | 1,749,300 | 483 |
| 2009-07-24 | 1,437 | 1,452 | 1,424 | 1,449 | 2,494,500 | 483 |
| 2009-07-23 | 1,429 | 1,455 | 1,428 | 1,437 | 2,404,800 | 479 |
| 2009-07-22 | 1,420 | 1,431 | 1,408 | 1,428 | 1,912,700 | 476 |
| 2009-07-21 | 1,409 | 1,420 | 1,379 | 1,406 | 2,728,500 | 468.67 |
| 2009-07-17 | 1,388 | 1,410 | 1,380 | 1,400 | 2,464,500 | 466.67 |
| 2009-07-16 | 1,430 | 1,433 | 1,392 | 1,392 | 2,439,000 | 464 |
| 2009-07-15 | 1,400 | 1,432 | 1,399 | 1,429 | 2,334,500 | 476.33 |
| 2009-07-14 | 1,401 | 1,428 | 1,400 | 1,407 | 2,915,800 | 469 |
| 2009-07-13 | 1,390 | 1,427 | 1,382 | 1,395 | 3,925,900 | 465 |
| 2009-07-10 | 1,344 | 1,368 | 1,323 | 1,361 | 2,129,800 | 453.67 |
| 2009-07-09 | 1,340 | 1,351 | 1,329 | 1,343 | 1,660,300 | 447.67 |
| 2009-07-08 | 1,362 | 1,375 | 1,356 | 1,357 | 1,801,400 | 452.33 |
| 2009-07-07 | 1,342 | 1,372 | 1,335 | 1,363 | 2,579,600 | 454.33 |
| 2009-07-06 | 1,314 | 1,329 | 1,310 | 1,314 | 1,214,900 | 438 |
| 2009-07-03 | 1,317 | 1,327 | 1,304 | 1,317 | 1,568,000 | 439 |
| 2009-07-02 | 1,381 | 1,382 | 1,344 | 1,344 | 1,430,400 | 448 |
| 2009-07-01 | 1,367 | 1,383 | 1,357 | 1,363 | 1,845,700 | 454.33 |
| 2009-06-30 | 1,390 | 1,397 | 1,382 | 1,387 | 1,450,700 | 462.33 |
| 2009-06-29 | 1,374 | 1,398 | 1,369 | 1,375 | 2,387,300 | 458.33 |
| 2009-06-26 | 1,339 | 1,360 | 1,320 | 1,354 | 1,813,600 | 451.33 |
| 2009-06-25 | 1,328 | 1,345 | 1,326 | 1,326 | 2,173,500 | 442 |
| 2009-06-24 | 1,346 | 1,356 | 1,328 | 1,329 | 2,491,700 | 443 |
| 2009-06-23 | 1,360 | 1,387 | 1,352 | 1,354 | 2,786,700 | 451.33 |
| 2009-06-22 | 1,378 | 1,388 | 1,367 | 1,368 | 2,188,300 | 456 |
| 2009-06-19 | 1,358 | 1,378 | 1,352 | 1,358 | 2,176,800 | 452.67 |
| 2009-06-18 | 1,346 | 1,392 | 1,345 | 1,372 | 2,763,400 | 457.33 |
| 2009-06-17 | 1,340 | 1,363 | 1,330 | 1,346 | 1,722,700 | 448.67 |
| 2009-06-16 | 1,336 | 1,345 | 1,326 | 1,330 | 1,764,800 | 443.33 |
| 2009-06-15 | 1,344 | 1,350 | 1,333 | 1,343 | 1,608,600 | 447.67 |
| 2009-06-12 | 1,336 | 1,340 | 1,330 | 1,333 | 4,751,700 | 444.33 |
| 2009-06-11 | 1,317 | 1,329 | 1,314 | 1,314 | 1,294,000 | 438 |
| 2009-06-10 | 1,328 | 1,338 | 1,320 | 1,330 | 1,582,700 | 443.33 |
| 2009-06-09 | 1,321 | 1,324 | 1,310 | 1,323 | 1,924,600 | 441 |
| 2009-06-08 | 1,300 | 1,310 | 1,297 | 1,307 | 1,368,000 | 435.67 |
| 2009-06-05 | 1,300 | 1,301 | 1,290 | 1,295 | 1,309,200 | 431.67 |
| 2009-06-04 | 1,291 | 1,299 | 1,287 | 1,295 | 1,363,300 | 431.67 |
| 2009-06-03 | 1,310 | 1,311 | 1,290 | 1,291 | 1,709,300 | 430.33 |
| 2009-06-02 | 1,320 | 1,324 | 1,302 | 1,302 | 2,301,900 | 434 |
| 2009-06-01 | 1,310 | 1,332 | 1,302 | 1,316 | 1,586,700 | 438.67 |
| 2009-05-29 | 1,317 | 1,324 | 1,309 | 1,309 | 1,886,900 | 436.33 |
| 2009-05-28 | 1,343 | 1,350 | 1,311 | 1,314 | 2,053,500 | 438 |
| 2009-05-27 | 1,341 | 1,362 | 1,340 | 1,345 | 1,628,200 | 448.33 |
| 2009-05-26 | 1,341 | 1,347 | 1,326 | 1,344 | 1,699,700 | 448 |
| 2009-05-25 | 1,318 | 1,349 | 1,317 | 1,340 | 2,227,400 | 446.67 |
| 2009-05-22 | 1,310 | 1,332 | 1,308 | 1,316 | 2,006,600 | 438.67 |
| 2009-05-21 | 1,299 | 1,314 | 1,286 | 1,312 | 2,516,500 | 437.33 |
| 2009-05-20 | 1,289 | 1,303 | 1,283 | 1,291 | 1,485,000 | 430.33 |
| 2009-05-19 | 1,286 | 1,291 | 1,268 | 1,287 | 1,819,400 | 429 |
| 2009-05-18 | 1,270 | 1,276 | 1,253 | 1,261 | 1,819,100 | 420.33 |
| 2009-05-15 | 1,290 | 1,298 | 1,272 | 1,285 | 2,598,000 | 428.33 |
| 2009-05-14 | 1,281 | 1,307 | 1,278 | 1,295 | 3,275,900 | 431.67 |
| 2009-05-13 | 1,285 | 1,294 | 1,275 | 1,286 | 2,971,200 | 428.67 |
| 2009-05-12 | 1,274 | 1,292 | 1,267 | 1,281 | 2,177,600 | 427 |
| 2009-05-11 | 1,265 | 1,287 | 1,265 | 1,275 | 2,103,800 | 425 |
| 2009-05-08 | 1,262 | 1,269 | 1,246 | 1,262 | 2,167,300 | 420.67 |
| 2009-05-07 | 1,264 | 1,270 | 1,237 | 1,248 | 4,694,800 | 416 |
| 2009-05-01 | 1,240 | 1,243 | 1,209 | 1,218 | 2,075,100 | 406 |
| 2009-04-30 | 1,236 | 1,256 | 1,236 | 1,238 | 2,578,600 | 412.67 |
| 2009-04-28 | 1,220 | 1,234 | 1,216 | 1,216 | 3,409,100 | 405.33 |
| 2009-04-27 | 1,215 | 1,218 | 1,199 | 1,206 | 2,267,500 | 402 |
| 2009-04-24 | 1,210 | 1,214 | 1,196 | 1,201 | 1,761,700 | 400.33 |
| 2009-04-23 | 1,192 | 1,208 | 1,175 | 1,203 | 1,743,300 | 401 |
| 2009-04-22 | 1,188 | 1,209 | 1,174 | 1,194 | 3,935,100 | 398 |
| 2009-04-21 | 1,144 | 1,158 | 1,131 | 1,151 | 2,029,600 | 383.67 |
| 2009-04-20 | 1,173 | 1,178 | 1,152 | 1,152 | 2,012,000 | 384 |
| 2009-04-17 | 1,209 | 1,214 | 1,171 | 1,178 | 2,312,100 | 392.67 |
| 2009-04-16 | 1,195 | 1,216 | 1,176 | 1,191 | 1,885,500 | 397 |
| 2009-04-15 | 1,172 | 1,190 | 1,169 | 1,186 | 1,895,300 | 395.33 |
| 2009-04-14 | 1,176 | 1,187 | 1,170 | 1,172 | 2,386,200 | 390.67 |
| 2009-04-13 | 1,194 | 1,201 | 1,176 | 1,180 | 1,762,600 | 393.33 |
| 2009-04-10 | 1,226 | 1,226 | 1,195 | 1,206 | 2,381,300 | 402 |
| 2009-04-09 | 1,198 | 1,210 | 1,194 | 1,206 | 1,684,100 | 402 |
| 2009-04-08 | 1,207 | 1,208 | 1,173 | 1,192 | 2,486,700 | 397.33 |
| 2009-04-07 | 1,209 | 1,224 | 1,190 | 1,195 | 2,701,600 | 398.33 |
| 2009-04-06 | 1,225 | 1,231 | 1,207 | 1,229 | 2,334,100 | 409.67 |
| 2009-04-03 | 1,220 | 1,227 | 1,189 | 1,195 | 2,213,400 | 398.33 |
| 2009-04-02 | 1,211 | 1,220 | 1,197 | 1,212 | 2,223,400 | 404 |
| 2009-04-01 | 1,175 | 1,195 | 1,156 | 1,191 | 1,974,200 | 397 |
| 2009-03-31 | 1,200 | 1,217 | 1,166 | 1,176 | 2,645,300 | 392 |
| 2009-03-30 | 1,256 | 1,262 | 1,196 | 1,199 | 2,521,200 | 399.67 |
| 2009-03-27 | 1,263 | 1,277 | 1,252 | 1,261 | 1,576,700 | 420.33 |
| 2009-03-26 | 1,232 | 1,253 | 1,216 | 1,252 | 1,627,000 | 417.33 |
| 2009-03-25 | 1,227 | 1,261 | 1,214 | 1,260 | 1,921,900 | 420 |
| 2009-03-24 | 1,212 | 1,233 | 1,194 | 1,227 | 3,239,600 | 409 |
| 2009-03-23 | 1,184 | 1,213 | 1,177 | 1,212 | 2,341,700 | 404 |
| 2009-03-19 | 1,224 | 1,227 | 1,205 | 1,213 | 1,444,300 | 404.33 |
| 2009-03-18 | 1,200 | 1,217 | 1,188 | 1,205 | 2,464,800 | 401.67 |
| 2009-03-17 | 1,198 | 1,213 | 1,175 | 1,201 | 1,522,000 | 400.33 |
| 2009-03-16 | 1,169 | 1,193 | 1,162 | 1,171 | 1,864,800 | 390.33 |
| 2009-03-13 | 1,161 | 1,173 | 1,150 | 1,168 | 5,037,400 | 389.33 |
| 2009-03-12 | 1,146 | 1,154 | 1,116 | 1,121 | 2,218,200 | 373.67 |
| 2009-03-11 | 1,160 | 1,187 | 1,150 | 1,170 | 2,757,400 | 390 |
| 2009-03-10 | 1,131 | 1,139 | 1,110 | 1,123 | 1,842,600 | 374.33 |
| 2009-03-09 | 1,138 | 1,160 | 1,125 | 1,147 | 1,829,800 | 382.33 |
| 2009-03-06 | 1,115 | 1,137 | 1,101 | 1,118 | 2,321,300 | 372.67 |
| 2009-03-05 | 1,135 | 1,163 | 1,126 | 1,155 | 2,501,600 | 385 |
| 2009-03-04 | 1,144 | 1,153 | 1,120 | 1,148 | 2,754,100 | 382.67 |
| 2009-03-03 | 1,160 | 1,188 | 1,139 | 1,170 | 1,650,300 | 390 |
| 2009-03-02 | 1,200 | 1,214 | 1,178 | 1,191 | 1,665,600 | 397 |
| 2009-02-27 | 1,219 | 1,247 | 1,207 | 1,234 | 2,208,000 | 411.33 |
| 2009-02-26 | 1,198 | 1,241 | 1,191 | 1,235 | 2,167,900 | 411.67 |
| 2009-02-25 | 1,223 | 1,233 | 1,195 | 1,218 | 1,935,800 | 406 |
| 2009-02-24 | 1,198 | 1,229 | 1,198 | 1,221 | 1,825,400 | 407 |
| 2009-02-23 | 1,221 | 1,249 | 1,209 | 1,239 | 2,175,900 | 413 |
| 2009-02-20 | 1,213 | 1,233 | 1,190 | 1,220 | 3,129,800 | 406.67 |
| 2009-02-19 | 1,200 | 1,205 | 1,168 | 1,173 | 2,515,600 | 391 |
| 2009-02-18 | 1,213 | 1,214 | 1,191 | 1,194 | 2,054,600 | 398 |
| 2009-02-17 | 1,248 | 1,257 | 1,236 | 1,236 | 1,326,500 | 412 |
| 2009-02-16 | 1,251 | 1,264 | 1,245 | 1,260 | 1,600,700 | 420 |
| 2009-02-13 | 1,266 | 1,271 | 1,242 | 1,251 | 2,999,200 | 417 |
| 2009-02-12 | 1,270 | 1,270 | 1,235 | 1,246 | 3,439,700 | 415.33 |
| 2009-02-10 | 1,321 | 1,340 | 1,290 | 1,296 | 2,767,600 | 432 |
| 2009-02-09 | 1,406 | 1,406 | 1,340 | 1,340 | 2,231,400 | 446.67 |
| 2009-02-06 | 1,350 | 1,382 | 1,350 | 1,371 | 2,506,200 | 457 |
| 2009-02-05 | 1,336 | 1,340 | 1,315 | 1,330 | 2,152,200 | 443.33 |
| 2009-02-04 | 1,371 | 1,375 | 1,334 | 1,336 | 2,583,000 | 445.33 |
| 2009-02-03 | 1,416 | 1,425 | 1,386 | 1,391 | 1,807,000 | 463.67 |
| 2009-02-02 | 1,407 | 1,434 | 1,385 | 1,430 | 2,065,300 | 476.67 |
| 2009-01-30 | 1,395 | 1,406 | 1,370 | 1,406 | 1,702,700 | 468.67 |
| 2009-01-29 | 1,434 | 1,438 | 1,400 | 1,429 | 2,176,100 | 476.33 |
| 2009-01-28 | 1,439 | 1,448 | 1,401 | 1,404 | 2,034,400 | 468 |
| 2009-01-27 | 1,447 | 1,454 | 1,421 | 1,438 | 4,616,500 | 479.33 |
| 2009-01-26 | 1,311 | 1,359 | 1,310 | 1,347 | 1,973,100 | 449 |
| 2009-01-23 | 1,339 | 1,339 | 1,304 | 1,311 | 1,388,100 | 437 |
| 2009-01-22 | 1,324 | 1,325 | 1,285 | 1,325 | 3,171,100 | 441.67 |
| 2009-01-21 | 1,318 | 1,343 | 1,304 | 1,326 | 2,269,200 | 442 |
| 2009-01-20 | 1,345 | 1,357 | 1,324 | 1,328 | 2,443,200 | 442.67 |
| 2009-01-19 | 1,423 | 1,423 | 1,361 | 1,362 | 1,570,600 | 454 |
| 2009-01-16 | 1,373 | 1,416 | 1,360 | 1,407 | 2,627,900 | 469 |
| 2009-01-15 | 1,350 | 1,380 | 1,344 | 1,353 | 2,749,800 | 451 |
| 2009-01-14 | 1,396 | 1,413 | 1,375 | 1,402 | 1,759,100 | 467.33 |
| 2009-01-13 | 1,450 | 1,454 | 1,413 | 1,415 | 1,589,500 | 471.67 |
| 2009-01-09 | 1,494 | 1,504 | 1,470 | 1,472 | 1,572,100 | 490.67 |
| 2009-01-08 | 1,473 | 1,501 | 1,472 | 1,474 | 1,643,500 | 491.33 |
| 2009-01-07 | 1,572 | 1,572 | 1,472 | 1,472 | 3,040,900 | 490.67 |
| 2009-01-06 | 1,580 | 1,580 | 1,557 | 1,561 | 2,247,600 | 520.33 |
| 2009-01-05 | 1,580 | 1,580 | 1,553 | 1,562 | 834,400 | 520.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
