2503 キリンホールディングス(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 | 1,529 | 1,532 | 1,490 | 1,490 | 2,202,000 | 1,490 |
| 2009-12-29 | 1,493 | 1,512 | 1,483 | 1,512 | 2,743,000 | 1,512 |
| 2009-12-28 | 1,480 | 1,501 | 1,480 | 1,488 | 2,107,000 | 1,488 |
| 2009-12-25 | 1,499 | 1,532 | 1,496 | 1,507 | 6,242,000 | 1,507 |
| 2009-12-24 | 1,449 | 1,496 | 1,438 | 1,484 | 5,180,000 | 1,484 |
| 2009-12-22 | 1,415 | 1,434 | 1,415 | 1,429 | 2,085,000 | 1,429 |
| 2009-12-21 | 1,423 | 1,430 | 1,417 | 1,418 | 1,713,000 | 1,418 |
| 2009-12-18 | 1,414 | 1,420 | 1,406 | 1,415 | 2,743,000 | 1,415 |
| 2009-12-17 | 1,411 | 1,416 | 1,400 | 1,410 | 2,937,000 | 1,410 |
| 2009-12-16 | 1,395 | 1,416 | 1,388 | 1,410 | 3,473,000 | 1,410 |
| 2009-12-15 | 1,398 | 1,401 | 1,381 | 1,386 | 1,978,000 | 1,386 |
| 2009-12-14 | 1,400 | 1,403 | 1,384 | 1,401 | 2,278,000 | 1,401 |
| 2009-12-11 | 1,400 | 1,409 | 1,385 | 1,399 | 6,122,000 | 1,399 |
| 2009-12-10 | 1,418 | 1,422 | 1,388 | 1,395 | 3,948,000 | 1,395 |
| 2009-12-09 | 1,419 | 1,448 | 1,416 | 1,438 | 3,082,000 | 1,438 |
| 2009-12-08 | 1,415 | 1,430 | 1,406 | 1,430 | 3,959,000 | 1,430 |
| 2009-12-07 | 1,435 | 1,440 | 1,407 | 1,414 | 6,173,000 | 1,414 |
| 2009-12-04 | 1,450 | 1,465 | 1,423 | 1,435 | 6,857,000 | 1,435 |
| 2009-12-03 | 1,420 | 1,457 | 1,420 | 1,457 | 7,305,000 | 1,457 |
| 2009-12-02 | 1,414 | 1,430 | 1,406 | 1,418 | 4,124,000 | 1,418 |
| 2009-12-01 | 1,413 | 1,436 | 1,404 | 1,434 | 6,050,000 | 1,434 |
| 2009-11-30 | 1,371 | 1,412 | 1,363 | 1,412 | 5,394,000 | 1,412 |
| 2009-11-27 | 1,363 | 1,377 | 1,344 | 1,351 | 3,312,000 | 1,351 |
| 2009-11-26 | 1,377 | 1,386 | 1,371 | 1,383 | 2,604,000 | 1,383 |
| 2009-11-25 | 1,386 | 1,399 | 1,372 | 1,384 | 2,163,000 | 1,384 |
| 2009-11-24 | 1,370 | 1,382 | 1,359 | 1,378 | 3,432,000 | 1,378 |
| 2009-11-20 | 1,391 | 1,397 | 1,370 | 1,377 | 2,688,000 | 1,377 |
| 2009-11-19 | 1,385 | 1,399 | 1,376 | 1,393 | 2,413,000 | 1,393 |
| 2009-11-18 | 1,403 | 1,410 | 1,383 | 1,394 | 3,236,000 | 1,394 |
| 2009-11-17 | 1,416 | 1,421 | 1,403 | 1,414 | 2,649,000 | 1,414 |
| 2009-11-16 | 1,411 | 1,433 | 1,411 | 1,424 | 2,049,000 | 1,424 |
| 2009-11-13 | 1,412 | 1,421 | 1,393 | 1,417 | 3,326,000 | 1,417 |
| 2009-11-12 | 1,413 | 1,418 | 1,403 | 1,412 | 1,844,000 | 1,412 |
| 2009-11-11 | 1,443 | 1,445 | 1,417 | 1,424 | 3,889,000 | 1,424 |
| 2009-11-10 | 1,454 | 1,461 | 1,429 | 1,434 | 3,892,000 | 1,434 |
| 2009-11-09 | 1,488 | 1,489 | 1,444 | 1,453 | 2,892,000 | 1,453 |
| 2009-11-06 | 1,458 | 1,488 | 1,452 | 1,488 | 3,987,000 | 1,488 |
| 2009-11-05 | 1,470 | 1,476 | 1,459 | 1,472 | 3,114,000 | 1,472 |
| 2009-11-04 | 1,510 | 1,510 | 1,484 | 1,493 | 2,134,000 | 1,493 |
| 2009-11-02 | 1,487 | 1,502 | 1,465 | 1,502 | 4,121,000 | 1,502 |
| 2009-10-30 | 1,515 | 1,524 | 1,486 | 1,497 | 5,144,000 | 1,497 |
| 2009-10-29 | 1,506 | 1,521 | 1,495 | 1,511 | 10,057,000 | 1,511 |
| 2009-10-28 | 1,509 | 1,533 | 1,501 | 1,511 | 8,144,000 | 1,511 |
| 2009-10-27 | 1,520 | 1,542 | 1,519 | 1,539 | 9,844,000 | 1,539 |
| 2009-10-26 | 1,470 | 1,515 | 1,470 | 1,512 | 5,250,000 | 1,512 |
| 2009-10-23 | 1,428 | 1,492 | 1,425 | 1,479 | 9,524,000 | 1,479 |
| 2009-10-22 | 1,396 | 1,402 | 1,382 | 1,402 | 2,445,000 | 1,402 |
| 2009-10-21 | 1,384 | 1,405 | 1,384 | 1,405 | 2,465,000 | 1,405 |
| 2009-10-20 | 1,394 | 1,398 | 1,375 | 1,389 | 2,732,000 | 1,389 |
| 2009-10-19 | 1,377 | 1,394 | 1,369 | 1,391 | 3,287,000 | 1,391 |
| 2009-10-16 | 1,387 | 1,398 | 1,380 | 1,396 | 4,381,000 | 1,396 |
| 2009-10-15 | 1,393 | 1,404 | 1,371 | 1,380 | 3,247,000 | 1,380 |
| 2009-10-14 | 1,369 | 1,402 | 1,365 | 1,392 | 3,099,000 | 1,392 |
| 2009-10-13 | 1,378 | 1,387 | 1,353 | 1,376 | 2,755,000 | 1,376 |
| 2009-10-09 | 1,361 | 1,380 | 1,352 | 1,376 | 3,212,000 | 1,376 |
| 2009-10-08 | 1,363 | 1,363 | 1,341 | 1,348 | 2,689,000 | 1,348 |
| 2009-10-07 | 1,381 | 1,381 | 1,350 | 1,363 | 2,620,000 | 1,363 |
| 2009-10-06 | 1,372 | 1,382 | 1,349 | 1,380 | 3,192,000 | 1,380 |
| 2009-10-05 | 1,356 | 1,389 | 1,350 | 1,372 | 4,209,000 | 1,372 |
| 2009-10-02 | 1,334 | 1,346 | 1,333 | 1,340 | 3,880,000 | 1,340 |
| 2009-10-01 | 1,373 | 1,373 | 1,354 | 1,362 | 2,202,000 | 1,362 |
| 2009-09-30 | 1,378 | 1,378 | 1,368 | 1,376 | 2,438,000 | 1,376 |
| 2009-09-29 | 1,344 | 1,344 | 1,331 | 1,342 | 2,024,000 | 1,342 |
| 2009-09-28 | 1,327 | 1,355 | 1,325 | 1,346 | 2,095,000 | 1,346 |
| 2009-09-25 | 1,360 | 1,360 | 1,324 | 1,346 | 1,979,000 | 1,346 |
| 2009-09-24 | 1,360 | 1,380 | 1,352 | 1,375 | 2,622,000 | 1,375 |
| 2009-09-18 | 1,325 | 1,347 | 1,323 | 1,345 | 3,282,000 | 1,345 |
| 2009-09-17 | 1,325 | 1,345 | 1,324 | 1,345 | 1,624,000 | 1,345 |
| 2009-09-16 | 1,330 | 1,339 | 1,321 | 1,325 | 2,359,000 | 1,325 |
| 2009-09-15 | 1,340 | 1,344 | 1,331 | 1,338 | 1,329,000 | 1,338 |
| 2009-09-14 | 1,342 | 1,348 | 1,321 | 1,339 | 1,831,000 | 1,339 |
| 2009-09-11 | 1,365 | 1,365 | 1,341 | 1,352 | 5,207,000 | 1,352 |
| 2009-09-10 | 1,367 | 1,383 | 1,360 | 1,369 | 1,793,000 | 1,369 |
| 2009-09-09 | 1,350 | 1,355 | 1,337 | 1,353 | 2,128,000 | 1,353 |
| 2009-09-08 | 1,365 | 1,375 | 1,353 | 1,370 | 2,317,000 | 1,370 |
| 2009-09-07 | 1,360 | 1,368 | 1,353 | 1,366 | 2,766,000 | 1,366 |
| 2009-09-04 | 1,360 | 1,360 | 1,340 | 1,345 | 3,868,000 | 1,345 |
| 2009-09-03 | 1,337 | 1,373 | 1,336 | 1,366 | 2,985,000 | 1,366 |
| 2009-09-02 | 1,339 | 1,340 | 1,320 | 1,336 | 3,286,000 | 1,336 |
| 2009-09-01 | 1,345 | 1,372 | 1,345 | 1,359 | 1,689,000 | 1,359 |
| 2009-08-31 | 1,373 | 1,395 | 1,346 | 1,363 | 2,605,000 | 1,363 |
| 2009-08-28 | 1,363 | 1,372 | 1,353 | 1,370 | 1,189,000 | 1,370 |
| 2009-08-27 | 1,377 | 1,378 | 1,345 | 1,363 | 1,592,000 | 1,363 |
| 2009-08-26 | 1,366 | 1,381 | 1,366 | 1,377 | 1,837,000 | 1,377 |
| 2009-08-25 | 1,360 | 1,378 | 1,357 | 1,363 | 1,842,000 | 1,363 |
| 2009-08-24 | 1,386 | 1,388 | 1,364 | 1,373 | 2,203,000 | 1,373 |
| 2009-08-21 | 1,354 | 1,365 | 1,337 | 1,339 | 2,721,000 | 1,339 |
| 2009-08-20 | 1,325 | 1,369 | 1,325 | 1,363 | 2,732,000 | 1,363 |
| 2009-08-19 | 1,355 | 1,356 | 1,322 | 1,325 | 3,314,000 | 1,325 |
| 2009-08-18 | 1,318 | 1,344 | 1,314 | 1,336 | 3,308,000 | 1,336 |
| 2009-08-17 | 1,356 | 1,360 | 1,317 | 1,322 | 5,241,000 | 1,322 |
| 2009-08-14 | 1,378 | 1,384 | 1,365 | 1,367 | 3,551,000 | 1,367 |
| 2009-08-13 | 1,391 | 1,395 | 1,382 | 1,386 | 2,032,000 | 1,386 |
| 2009-08-12 | 1,391 | 1,394 | 1,385 | 1,385 | 2,431,000 | 1,385 |
| 2009-08-11 | 1,400 | 1,403 | 1,391 | 1,397 | 3,333,000 | 1,397 |
| 2009-08-10 | 1,430 | 1,430 | 1,403 | 1,405 | 3,161,000 | 1,405 |
| 2009-08-07 | 1,431 | 1,443 | 1,415 | 1,426 | 4,952,000 | 1,426 |
| 2009-08-06 | 1,420 | 1,425 | 1,410 | 1,417 | 3,122,000 | 1,417 |
| 2009-08-05 | 1,398 | 1,415 | 1,390 | 1,396 | 3,259,000 | 1,396 |
| 2009-08-04 | 1,410 | 1,414 | 1,388 | 1,393 | 3,082,000 | 1,393 |
| 2009-08-03 | 1,407 | 1,411 | 1,386 | 1,390 | 2,309,000 | 1,390 |
| 2009-07-31 | 1,410 | 1,423 | 1,403 | 1,416 | 2,950,000 | 1,416 |
| 2009-07-30 | 1,412 | 1,416 | 1,403 | 1,410 | 1,852,000 | 1,410 |
| 2009-07-29 | 1,430 | 1,434 | 1,412 | 1,420 | 1,904,000 | 1,420 |
| 2009-07-28 | 1,400 | 1,430 | 1,393 | 1,428 | 3,805,000 | 1,428 |
| 2009-07-27 | 1,390 | 1,400 | 1,382 | 1,386 | 3,145,000 | 1,386 |
| 2009-07-24 | 1,385 | 1,398 | 1,381 | 1,394 | 3,298,000 | 1,394 |
| 2009-07-23 | 1,396 | 1,406 | 1,384 | 1,388 | 2,366,000 | 1,388 |
| 2009-07-22 | 1,406 | 1,412 | 1,394 | 1,403 | 2,189,000 | 1,403 |
| 2009-07-21 | 1,400 | 1,410 | 1,389 | 1,403 | 2,070,000 | 1,403 |
| 2009-07-17 | 1,383 | 1,397 | 1,377 | 1,387 | 2,743,000 | 1,387 |
| 2009-07-16 | 1,405 | 1,406 | 1,380 | 1,381 | 3,717,000 | 1,381 |
| 2009-07-15 | 1,405 | 1,418 | 1,378 | 1,386 | 4,803,000 | 1,386 |
| 2009-07-14 | 1,410 | 1,436 | 1,392 | 1,401 | 8,307,000 | 1,401 |
| 2009-07-13 | 1,431 | 1,431 | 1,380 | 1,392 | 12,487,000 | 1,392 |
| 2009-07-10 | 1,294 | 1,295 | 1,273 | 1,291 | 2,899,000 | 1,291 |
| 2009-07-09 | 1,275 | 1,282 | 1,252 | 1,277 | 3,446,000 | 1,277 |
| 2009-07-08 | 1,286 | 1,302 | 1,285 | 1,290 | 2,176,000 | 1,290 |
| 2009-07-07 | 1,281 | 1,316 | 1,281 | 1,304 | 3,096,000 | 1,304 |
| 2009-07-06 | 1,270 | 1,288 | 1,265 | 1,281 | 2,021,000 | 1,281 |
| 2009-07-03 | 1,275 | 1,287 | 1,259 | 1,282 | 2,785,000 | 1,282 |
| 2009-07-02 | 1,341 | 1,341 | 1,297 | 1,303 | 3,491,000 | 1,303 |
| 2009-07-01 | 1,348 | 1,364 | 1,322 | 1,326 | 3,543,000 | 1,326 |
| 2009-06-30 | 1,350 | 1,363 | 1,341 | 1,350 | 4,466,000 | 1,350 |
| 2009-06-29 | 1,308 | 1,330 | 1,303 | 1,325 | 3,097,000 | 1,325 |
| 2009-06-26 | 1,298 | 1,315 | 1,284 | 1,315 | 2,913,000 | 1,315 |
| 2009-06-25 | 1,302 | 1,314 | 1,294 | 1,301 | 2,771,000 | 1,301 |
| 2009-06-24 | 1,337 | 1,337 | 1,309 | 1,309 | 2,404,000 | 1,309 |
| 2009-06-23 | 1,305 | 1,339 | 1,305 | 1,317 | 4,605,000 | 1,317 |
| 2009-06-22 | 1,292 | 1,342 | 1,292 | 1,325 | 3,387,000 | 1,325 |
| 2009-06-19 | 1,298 | 1,316 | 1,297 | 1,301 | 2,676,000 | 1,301 |
| 2009-06-18 | 1,285 | 1,336 | 1,268 | 1,318 | 6,750,000 | 1,318 |
| 2009-06-17 | 1,240 | 1,277 | 1,240 | 1,265 | 6,904,000 | 1,265 |
| 2009-06-16 | 1,218 | 1,229 | 1,207 | 1,212 | 2,282,000 | 1,212 |
| 2009-06-15 | 1,235 | 1,240 | 1,227 | 1,234 | 2,119,000 | 1,234 |
| 2009-06-12 | 1,225 | 1,235 | 1,211 | 1,230 | 7,031,000 | 1,230 |
| 2009-06-11 | 1,221 | 1,232 | 1,217 | 1,221 | 2,135,000 | 1,221 |
| 2009-06-10 | 1,210 | 1,234 | 1,206 | 1,231 | 2,058,000 | 1,231 |
| 2009-06-09 | 1,202 | 1,213 | 1,201 | 1,210 | 1,988,000 | 1,210 |
| 2009-06-08 | 1,228 | 1,231 | 1,212 | 1,213 | 1,517,000 | 1,213 |
| 2009-06-05 | 1,208 | 1,220 | 1,203 | 1,209 | 2,451,000 | 1,209 |
| 2009-06-04 | 1,211 | 1,214 | 1,187 | 1,188 | 2,081,000 | 1,188 |
| 2009-06-03 | 1,224 | 1,228 | 1,211 | 1,213 | 1,364,000 | 1,213 |
| 2009-06-02 | 1,236 | 1,238 | 1,215 | 1,219 | 2,614,000 | 1,219 |
| 2009-06-01 | 1,190 | 1,220 | 1,186 | 1,216 | 2,859,000 | 1,216 |
| 2009-05-29 | 1,183 | 1,199 | 1,178 | 1,198 | 3,638,000 | 1,198 |
| 2009-05-28 | 1,202 | 1,204 | 1,173 | 1,179 | 3,957,000 | 1,179 |
| 2009-05-27 | 1,200 | 1,209 | 1,194 | 1,205 | 2,827,000 | 1,205 |
| 2009-05-26 | 1,190 | 1,191 | 1,175 | 1,189 | 2,996,000 | 1,189 |
| 2009-05-25 | 1,151 | 1,187 | 1,151 | 1,181 | 3,282,000 | 1,181 |
| 2009-05-22 | 1,134 | 1,159 | 1,134 | 1,147 | 2,469,000 | 1,147 |
| 2009-05-21 | 1,152 | 1,156 | 1,132 | 1,153 | 2,561,000 | 1,153 |
| 2009-05-20 | 1,170 | 1,185 | 1,165 | 1,170 | 1,356,000 | 1,170 |
| 2009-05-19 | 1,162 | 1,166 | 1,148 | 1,162 | 2,105,000 | 1,162 |
| 2009-05-18 | 1,130 | 1,148 | 1,117 | 1,122 | 3,039,000 | 1,122 |
| 2009-05-15 | 1,170 | 1,179 | 1,165 | 1,169 | 2,398,000 | 1,169 |
| 2009-05-14 | 1,161 | 1,181 | 1,156 | 1,161 | 2,921,000 | 1,161 |
| 2009-05-13 | 1,172 | 1,189 | 1,168 | 1,181 | 3,226,000 | 1,181 |
| 2009-05-12 | 1,153 | 1,171 | 1,139 | 1,142 | 3,260,000 | 1,142 |
| 2009-05-11 | 1,148 | 1,155 | 1,134 | 1,153 | 2,557,000 | 1,153 |
| 2009-05-08 | 1,112 | 1,128 | 1,095 | 1,128 | 2,660,000 | 1,128 |
| 2009-05-07 | 1,120 | 1,123 | 1,097 | 1,112 | 4,224,000 | 1,112 |
| 2009-05-01 | 1,100 | 1,100 | 1,071 | 1,075 | 2,387,000 | 1,075 |
| 2009-04-30 | 1,121 | 1,121 | 1,083 | 1,083 | 4,543,000 | 1,083 |
| 2009-04-28 | 1,086 | 1,102 | 1,084 | 1,089 | 4,529,000 | 1,089 |
| 2009-04-27 | 1,113 | 1,119 | 1,071 | 1,085 | 3,509,000 | 1,085 |
| 2009-04-24 | 1,109 | 1,110 | 1,093 | 1,103 | 2,835,000 | 1,103 |
| 2009-04-23 | 1,099 | 1,129 | 1,085 | 1,120 | 5,052,000 | 1,120 |
| 2009-04-22 | 1,083 | 1,098 | 1,075 | 1,078 | 2,901,000 | 1,078 |
| 2009-04-21 | 1,064 | 1,084 | 1,064 | 1,081 | 3,026,000 | 1,081 |
| 2009-04-20 | 1,118 | 1,128 | 1,085 | 1,091 | 3,152,000 | 1,091 |
| 2009-04-17 | 1,133 | 1,138 | 1,107 | 1,117 | 3,107,000 | 1,117 |
| 2009-04-16 | 1,122 | 1,145 | 1,110 | 1,113 | 2,929,000 | 1,113 |
| 2009-04-15 | 1,122 | 1,130 | 1,113 | 1,122 | 4,014,000 | 1,122 |
| 2009-04-14 | 1,140 | 1,140 | 1,121 | 1,121 | 4,729,000 | 1,121 |
| 2009-04-13 | 1,135 | 1,142 | 1,126 | 1,130 | 2,114,000 | 1,130 |
| 2009-04-10 | 1,143 | 1,143 | 1,125 | 1,138 | 2,331,000 | 1,138 |
| 2009-04-09 | 1,099 | 1,127 | 1,092 | 1,123 | 3,343,000 | 1,123 |
| 2009-04-08 | 1,100 | 1,109 | 1,081 | 1,091 | 3,510,000 | 1,091 |
| 2009-04-07 | 1,135 | 1,139 | 1,115 | 1,115 | 2,551,000 | 1,115 |
| 2009-04-06 | 1,125 | 1,131 | 1,113 | 1,131 | 2,612,000 | 1,131 |
| 2009-04-03 | 1,120 | 1,129 | 1,111 | 1,118 | 3,510,000 | 1,118 |
| 2009-04-02 | 1,092 | 1,106 | 1,083 | 1,100 | 4,131,000 | 1,100 |
| 2009-04-01 | 1,043 | 1,064 | 1,021 | 1,052 | 4,643,000 | 1,052 |
| 2009-03-31 | 1,088 | 1,101 | 1,041 | 1,042 | 4,965,000 | 1,042 |
| 2009-03-30 | 1,098 | 1,110 | 1,066 | 1,068 | 4,329,000 | 1,068 |
| 2009-03-27 | 1,092 | 1,100 | 1,079 | 1,090 | 3,582,000 | 1,090 |
| 2009-03-26 | 1,070 | 1,079 | 1,034 | 1,073 | 2,155,000 | 1,073 |
| 2009-03-25 | 1,050 | 1,067 | 1,040 | 1,066 | 2,900,000 | 1,066 |
| 2009-03-24 | 1,022 | 1,050 | 1,017 | 1,043 | 3,569,000 | 1,043 |
| 2009-03-23 | 988 | 1,012 | 988 | 1,011 | 2,164,000 | 1,011 |
| 2009-03-19 | 986 | 997 | 985 | 988 | 2,681,000 | 988 |
| 2009-03-18 | 980 | 984 | 962 | 972 | 3,147,000 | 972 |
| 2009-03-17 | 955 | 969 | 948 | 966 | 2,049,000 | 966 |
| 2009-03-16 | 944 | 959 | 937 | 948 | 3,016,000 | 948 |
| 2009-03-13 | 903 | 916 | 901 | 914 | 6,676,000 | 914 |
| 2009-03-12 | 897 | 912 | 891 | 896 | 2,509,000 | 896 |
| 2009-03-11 | 914 | 924 | 901 | 907 | 2,528,000 | 907 |
| 2009-03-10 | 894 | 907 | 882 | 884 | 2,350,000 | 884 |
| 2009-03-09 | 921 | 926 | 898 | 904 | 2,418,000 | 904 |
| 2009-03-06 | 904 | 915 | 891 | 901 | 3,187,000 | 901 |
| 2009-03-05 | 901 | 927 | 888 | 914 | 5,472,000 | 914 |
| 2009-03-04 | 880 | 901 | 875 | 897 | 4,188,000 | 897 |
| 2009-03-03 | 900 | 908 | 888 | 897 | 3,311,000 | 897 |
| 2009-03-02 | 915 | 922 | 906 | 918 | 3,059,000 | 918 |
| 2009-02-27 | 928 | 953 | 910 | 952 | 3,957,000 | 952 |
| 2009-02-26 | 919 | 938 | 909 | 918 | 3,433,000 | 918 |
| 2009-02-25 | 941 | 949 | 908 | 929 | 3,406,000 | 929 |
| 2009-02-24 | 907 | 931 | 905 | 931 | 2,881,000 | 931 |
| 2009-02-23 | 910 | 942 | 904 | 926 | 3,808,000 | 926 |
| 2009-02-20 | 930 | 939 | 920 | 930 | 3,290,000 | 930 |
| 2009-02-19 | 937 | 940 | 922 | 937 | 3,889,000 | 937 |
| 2009-02-18 | 950 | 957 | 918 | 927 | 3,292,000 | 927 |
| 2009-02-17 | 976 | 979 | 951 | 953 | 2,641,000 | 953 |
| 2009-02-16 | 964 | 979 | 961 | 975 | 3,146,000 | 975 |
| 2009-02-13 | 966 | 970 | 954 | 963 | 5,225,000 | 963 |
| 2009-02-12 | 965 | 985 | 963 | 969 | 3,943,000 | 969 |
| 2009-02-10 | 1,029 | 1,032 | 993 | 1,004 | 3,361,000 | 1,004 |
| 2009-02-09 | 1,029 | 1,035 | 1,008 | 1,009 | 3,614,000 | 1,009 |
| 2009-02-06 | 1,057 | 1,064 | 1,029 | 1,029 | 4,417,000 | 1,029 |
| 2009-02-05 | 1,065 | 1,067 | 1,035 | 1,052 | 5,281,000 | 1,052 |
| 2009-02-04 | 1,092 | 1,101 | 1,066 | 1,069 | 4,128,000 | 1,069 |
| 2009-02-03 | 1,121 | 1,129 | 1,087 | 1,091 | 4,267,000 | 1,091 |
| 2009-02-02 | 1,105 | 1,132 | 1,086 | 1,120 | 3,414,000 | 1,120 |
| 2009-01-30 | 1,160 | 1,160 | 1,117 | 1,145 | 2,804,000 | 1,145 |
| 2009-01-29 | 1,137 | 1,164 | 1,130 | 1,159 | 4,191,000 | 1,159 |
| 2009-01-28 | 1,148 | 1,150 | 1,120 | 1,128 | 2,539,000 | 1,128 |
| 2009-01-27 | 1,100 | 1,150 | 1,100 | 1,132 | 4,311,000 | 1,132 |
| 2009-01-26 | 1,086 | 1,126 | 1,084 | 1,115 | 3,523,000 | 1,115 |
| 2009-01-23 | 1,077 | 1,084 | 1,067 | 1,067 | 2,453,000 | 1,067 |
| 2009-01-22 | 1,073 | 1,084 | 1,054 | 1,084 | 3,249,000 | 1,084 |
| 2009-01-21 | 1,053 | 1,079 | 1,053 | 1,071 | 3,876,000 | 1,071 |
| 2009-01-20 | 1,070 | 1,078 | 1,049 | 1,073 | 3,324,000 | 1,073 |
| 2009-01-19 | 1,080 | 1,087 | 1,042 | 1,050 | 2,136,000 | 1,050 |
| 2009-01-16 | 1,040 | 1,068 | 1,040 | 1,062 | 3,223,000 | 1,062 |
| 2009-01-15 | 1,018 | 1,030 | 1,012 | 1,018 | 3,897,000 | 1,018 |
| 2009-01-14 | 1,054 | 1,067 | 1,048 | 1,058 | 2,208,000 | 1,058 |
| 2009-01-13 | 1,078 | 1,082 | 1,063 | 1,074 | 2,582,000 | 1,074 |
| 2009-01-09 | 1,112 | 1,126 | 1,100 | 1,104 | 2,596,000 | 1,104 |
| 2009-01-08 | 1,102 | 1,135 | 1,102 | 1,112 | 2,477,000 | 1,112 |
| 2009-01-07 | 1,148 | 1,152 | 1,105 | 1,107 | 3,172,000 | 1,107 |
| 2009-01-06 | 1,177 | 1,178 | 1,147 | 1,149 | 1,717,000 | 1,149 |
| 2009-01-05 | 1,197 | 1,197 | 1,152 | 1,157 | 1,324,000 | 1,157 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
