2607 不二製油グループ本社(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 | 1,376 | 1,376 | 1,353 | 1,360 | 169,400 | 1,360 |
| 2009-12-29 | 1,365 | 1,376 | 1,353 | 1,356 | 271,300 | 1,356 |
| 2009-12-28 | 1,359 | 1,396 | 1,345 | 1,374 | 320,100 | 1,374 |
| 2009-12-25 | 1,371 | 1,371 | 1,342 | 1,354 | 147,500 | 1,354 |
| 2009-12-24 | 1,349 | 1,357 | 1,345 | 1,351 | 216,300 | 1,351 |
| 2009-12-22 | 1,349 | 1,353 | 1,331 | 1,341 | 364,800 | 1,341 |
| 2009-12-21 | 1,349 | 1,349 | 1,312 | 1,329 | 883,700 | 1,329 |
| 2009-12-18 | 1,379 | 1,390 | 1,356 | 1,369 | 517,800 | 1,369 |
| 2009-12-17 | 1,440 | 1,440 | 1,392 | 1,396 | 331,300 | 1,396 |
| 2009-12-16 | 1,429 | 1,437 | 1,411 | 1,430 | 219,100 | 1,430 |
| 2009-12-15 | 1,420 | 1,425 | 1,408 | 1,416 | 167,000 | 1,416 |
| 2009-12-14 | 1,445 | 1,446 | 1,405 | 1,420 | 246,600 | 1,420 |
| 2009-12-11 | 1,428 | 1,429 | 1,412 | 1,425 | 290,100 | 1,425 |
| 2009-12-10 | 1,433 | 1,454 | 1,416 | 1,428 | 298,700 | 1,428 |
| 2009-12-09 | 1,400 | 1,436 | 1,400 | 1,433 | 389,300 | 1,433 |
| 2009-12-08 | 1,384 | 1,408 | 1,376 | 1,397 | 515,000 | 1,397 |
| 2009-12-07 | 1,425 | 1,433 | 1,385 | 1,391 | 577,900 | 1,391 |
| 2009-12-04 | 1,470 | 1,470 | 1,433 | 1,442 | 260,700 | 1,442 |
| 2009-12-03 | 1,473 | 1,481 | 1,448 | 1,454 | 580,100 | 1,454 |
| 2009-12-02 | 1,445 | 1,470 | 1,441 | 1,470 | 295,800 | 1,470 |
| 2009-12-01 | 1,469 | 1,486 | 1,449 | 1,460 | 517,900 | 1,460 |
| 2009-11-30 | 1,430 | 1,467 | 1,428 | 1,458 | 547,600 | 1,458 |
| 2009-11-27 | 1,399 | 1,428 | 1,395 | 1,421 | 369,400 | 1,421 |
| 2009-11-26 | 1,407 | 1,426 | 1,397 | 1,418 | 290,200 | 1,418 |
| 2009-11-25 | 1,370 | 1,413 | 1,362 | 1,404 | 594,100 | 1,404 |
| 2009-11-24 | 1,404 | 1,404 | 1,377 | 1,403 | 589,000 | 1,403 |
| 2009-11-20 | 1,423 | 1,423 | 1,386 | 1,404 | 326,600 | 1,404 |
| 2009-11-19 | 1,429 | 1,431 | 1,407 | 1,417 | 286,900 | 1,417 |
| 2009-11-18 | 1,410 | 1,433 | 1,405 | 1,421 | 355,600 | 1,421 |
| 2009-11-17 | 1,426 | 1,433 | 1,395 | 1,405 | 396,300 | 1,405 |
| 2009-11-16 | 1,445 | 1,445 | 1,400 | 1,406 | 446,700 | 1,406 |
| 2009-11-13 | 1,417 | 1,448 | 1,400 | 1,445 | 587,900 | 1,445 |
| 2009-11-12 | 1,401 | 1,419 | 1,371 | 1,412 | 641,700 | 1,412 |
| 2009-11-11 | 1,387 | 1,418 | 1,382 | 1,402 | 463,900 | 1,402 |
| 2009-11-10 | 1,379 | 1,393 | 1,376 | 1,388 | 323,100 | 1,388 |
| 2009-11-09 | 1,367 | 1,388 | 1,356 | 1,372 | 307,200 | 1,372 |
| 2009-11-06 | 1,370 | 1,370 | 1,341 | 1,356 | 353,400 | 1,356 |
| 2009-11-05 | 1,357 | 1,376 | 1,357 | 1,370 | 369,100 | 1,370 |
| 2009-11-04 | 1,386 | 1,392 | 1,352 | 1,377 | 439,400 | 1,377 |
| 2009-11-02 | 1,374 | 1,399 | 1,335 | 1,395 | 846,300 | 1,395 |
| 2009-10-30 | 1,303 | 1,373 | 1,295 | 1,369 | 1,133,900 | 1,369 |
| 2009-10-29 | 1,270 | 1,271 | 1,251 | 1,257 | 351,700 | 1,257 |
| 2009-10-28 | 1,275 | 1,302 | 1,275 | 1,292 | 221,200 | 1,292 |
| 2009-10-27 | 1,310 | 1,315 | 1,275 | 1,290 | 232,000 | 1,290 |
| 2009-10-26 | 1,305 | 1,320 | 1,300 | 1,320 | 193,000 | 1,320 |
| 2009-10-23 | 1,301 | 1,305 | 1,291 | 1,300 | 169,800 | 1,300 |
| 2009-10-22 | 1,307 | 1,311 | 1,283 | 1,311 | 267,200 | 1,311 |
| 2009-10-21 | 1,295 | 1,307 | 1,295 | 1,306 | 133,000 | 1,306 |
| 2009-10-20 | 1,307 | 1,316 | 1,295 | 1,304 | 180,300 | 1,304 |
| 2009-10-19 | 1,286 | 1,301 | 1,282 | 1,297 | 190,400 | 1,297 |
| 2009-10-16 | 1,307 | 1,307 | 1,292 | 1,298 | 92,600 | 1,298 |
| 2009-10-15 | 1,286 | 1,308 | 1,283 | 1,304 | 242,400 | 1,304 |
| 2009-10-14 | 1,262 | 1,298 | 1,253 | 1,286 | 268,600 | 1,286 |
| 2009-10-13 | 1,261 | 1,265 | 1,239 | 1,255 | 181,300 | 1,255 |
| 2009-10-09 | 1,282 | 1,284 | 1,249 | 1,257 | 327,200 | 1,257 |
| 2009-10-08 | 1,293 | 1,306 | 1,279 | 1,290 | 272,200 | 1,290 |
| 2009-10-07 | 1,269 | 1,276 | 1,228 | 1,273 | 389,300 | 1,273 |
| 2009-10-06 | 1,320 | 1,324 | 1,274 | 1,288 | 375,000 | 1,288 |
| 2009-10-05 | 1,295 | 1,329 | 1,280 | 1,321 | 501,000 | 1,321 |
| 2009-10-02 | 1,291 | 1,313 | 1,257 | 1,306 | 788,400 | 1,306 |
| 2009-10-01 | 1,267 | 1,277 | 1,247 | 1,271 | 259,300 | 1,271 |
| 2009-09-30 | 1,222 | 1,269 | 1,220 | 1,267 | 217,100 | 1,267 |
| 2009-09-29 | 1,250 | 1,250 | 1,223 | 1,238 | 183,200 | 1,238 |
| 2009-09-28 | 1,231 | 1,260 | 1,231 | 1,250 | 263,600 | 1,250 |
| 2009-09-25 | 1,273 | 1,273 | 1,238 | 1,251 | 176,400 | 1,251 |
| 2009-09-24 | 1,249 | 1,297 | 1,241 | 1,287 | 283,600 | 1,287 |
| 2009-09-18 | 1,254 | 1,271 | 1,251 | 1,260 | 171,600 | 1,260 |
| 2009-09-17 | 1,265 | 1,274 | 1,251 | 1,274 | 310,200 | 1,274 |
| 2009-09-16 | 1,294 | 1,294 | 1,264 | 1,264 | 211,400 | 1,264 |
| 2009-09-15 | 1,279 | 1,290 | 1,273 | 1,281 | 258,000 | 1,281 |
| 2009-09-14 | 1,281 | 1,295 | 1,271 | 1,293 | 171,100 | 1,293 |
| 2009-09-11 | 1,292 | 1,292 | 1,267 | 1,271 | 406,800 | 1,271 |
| 2009-09-10 | 1,304 | 1,310 | 1,288 | 1,292 | 217,800 | 1,292 |
| 2009-09-09 | 1,314 | 1,321 | 1,287 | 1,296 | 303,100 | 1,296 |
| 2009-09-08 | 1,308 | 1,310 | 1,291 | 1,294 | 279,600 | 1,294 |
| 2009-09-07 | 1,315 | 1,319 | 1,295 | 1,311 | 239,300 | 1,311 |
| 2009-09-04 | 1,295 | 1,305 | 1,285 | 1,300 | 514,000 | 1,300 |
| 2009-09-03 | 1,298 | 1,301 | 1,280 | 1,284 | 293,200 | 1,284 |
| 2009-09-02 | 1,312 | 1,312 | 1,282 | 1,308 | 343,300 | 1,308 |
| 2009-09-01 | 1,320 | 1,335 | 1,303 | 1,329 | 356,800 | 1,329 |
| 2009-08-31 | 1,313 | 1,324 | 1,292 | 1,306 | 375,800 | 1,306 |
| 2009-08-28 | 1,299 | 1,320 | 1,290 | 1,320 | 382,500 | 1,320 |
| 2009-08-27 | 1,293 | 1,300 | 1,279 | 1,296 | 258,300 | 1,296 |
| 2009-08-26 | 1,300 | 1,307 | 1,290 | 1,306 | 216,500 | 1,306 |
| 2009-08-25 | 1,300 | 1,308 | 1,286 | 1,300 | 415,900 | 1,300 |
| 2009-08-24 | 1,285 | 1,314 | 1,285 | 1,303 | 380,400 | 1,303 |
| 2009-08-21 | 1,270 | 1,288 | 1,260 | 1,280 | 368,200 | 1,280 |
| 2009-08-20 | 1,236 | 1,277 | 1,229 | 1,273 | 671,200 | 1,273 |
| 2009-08-19 | 1,221 | 1,227 | 1,213 | 1,216 | 417,300 | 1,216 |
| 2009-08-18 | 1,203 | 1,240 | 1,200 | 1,238 | 325,900 | 1,238 |
| 2009-08-17 | 1,222 | 1,238 | 1,218 | 1,223 | 253,300 | 1,223 |
| 2009-08-14 | 1,234 | 1,245 | 1,215 | 1,233 | 305,600 | 1,233 |
| 2009-08-13 | 1,230 | 1,243 | 1,223 | 1,228 | 348,500 | 1,228 |
| 2009-08-12 | 1,233 | 1,240 | 1,201 | 1,210 | 435,900 | 1,210 |
| 2009-08-11 | 1,220 | 1,246 | 1,188 | 1,244 | 319,400 | 1,244 |
| 2009-08-10 | 1,226 | 1,247 | 1,225 | 1,234 | 530,000 | 1,234 |
| 2009-08-07 | 1,185 | 1,229 | 1,170 | 1,226 | 882,500 | 1,226 |
| 2009-08-06 | 1,175 | 1,175 | 1,148 | 1,170 | 629,800 | 1,170 |
| 2009-08-05 | 1,150 | 1,170 | 1,150 | 1,158 | 214,800 | 1,158 |
| 2009-08-04 | 1,161 | 1,166 | 1,155 | 1,158 | 225,600 | 1,158 |
| 2009-08-03 | 1,165 | 1,174 | 1,154 | 1,160 | 200,300 | 1,160 |
| 2009-07-31 | 1,170 | 1,173 | 1,156 | 1,163 | 217,500 | 1,163 |
| 2009-07-30 | 1,159 | 1,168 | 1,151 | 1,157 | 350,000 | 1,157 |
| 2009-07-29 | 1,154 | 1,171 | 1,145 | 1,153 | 413,600 | 1,153 |
| 2009-07-28 | 1,185 | 1,196 | 1,154 | 1,168 | 488,800 | 1,168 |
| 2009-07-27 | 1,216 | 1,216 | 1,181 | 1,189 | 367,100 | 1,189 |
| 2009-07-24 | 1,198 | 1,219 | 1,192 | 1,216 | 707,100 | 1,216 |
| 2009-07-23 | 1,165 | 1,177 | 1,151 | 1,171 | 526,000 | 1,171 |
| 2009-07-22 | 1,149 | 1,159 | 1,139 | 1,147 | 223,600 | 1,147 |
| 2009-07-21 | 1,150 | 1,162 | 1,132 | 1,148 | 316,100 | 1,148 |
| 2009-07-17 | 1,135 | 1,147 | 1,133 | 1,142 | 269,100 | 1,142 |
| 2009-07-16 | 1,133 | 1,138 | 1,124 | 1,131 | 198,600 | 1,131 |
| 2009-07-15 | 1,112 | 1,137 | 1,112 | 1,127 | 374,300 | 1,127 |
| 2009-07-14 | 1,110 | 1,130 | 1,096 | 1,126 | 422,800 | 1,126 |
| 2009-07-13 | 1,119 | 1,138 | 1,114 | 1,114 | 298,300 | 1,114 |
| 2009-07-10 | 1,100 | 1,121 | 1,097 | 1,116 | 387,300 | 1,116 |
| 2009-07-09 | 1,103 | 1,110 | 1,084 | 1,086 | 411,400 | 1,086 |
| 2009-07-08 | 1,094 | 1,122 | 1,094 | 1,112 | 397,700 | 1,112 |
| 2009-07-07 | 1,100 | 1,117 | 1,096 | 1,114 | 248,400 | 1,114 |
| 2009-07-06 | 1,088 | 1,090 | 1,077 | 1,086 | 119,700 | 1,086 |
| 2009-07-03 | 1,089 | 1,089 | 1,067 | 1,083 | 273,200 | 1,083 |
| 2009-07-02 | 1,101 | 1,103 | 1,086 | 1,091 | 423,000 | 1,091 |
| 2009-07-01 | 1,116 | 1,118 | 1,098 | 1,100 | 388,300 | 1,100 |
| 2009-06-30 | 1,123 | 1,127 | 1,106 | 1,124 | 321,300 | 1,124 |
| 2009-06-29 | 1,127 | 1,143 | 1,125 | 1,130 | 338,000 | 1,130 |
| 2009-06-26 | 1,088 | 1,125 | 1,075 | 1,123 | 760,500 | 1,123 |
| 2009-06-25 | 1,095 | 1,100 | 1,076 | 1,084 | 341,900 | 1,084 |
| 2009-06-24 | 1,081 | 1,092 | 1,081 | 1,086 | 321,200 | 1,086 |
| 2009-06-23 | 1,071 | 1,097 | 1,071 | 1,080 | 303,700 | 1,080 |
| 2009-06-22 | 1,065 | 1,098 | 1,056 | 1,086 | 348,400 | 1,086 |
| 2009-06-19 | 1,098 | 1,099 | 1,082 | 1,085 | 261,700 | 1,085 |
| 2009-06-18 | 1,071 | 1,097 | 1,065 | 1,095 | 383,100 | 1,095 |
| 2009-06-17 | 1,065 | 1,074 | 1,058 | 1,069 | 252,000 | 1,069 |
| 2009-06-16 | 1,063 | 1,068 | 1,055 | 1,059 | 233,700 | 1,059 |
| 2009-06-15 | 1,047 | 1,070 | 1,047 | 1,069 | 255,300 | 1,069 |
| 2009-06-12 | 1,046 | 1,061 | 1,043 | 1,053 | 566,500 | 1,053 |
| 2009-06-11 | 1,084 | 1,084 | 1,050 | 1,053 | 503,400 | 1,053 |
| 2009-06-10 | 1,081 | 1,093 | 1,068 | 1,072 | 422,900 | 1,072 |
| 2009-06-09 | 1,075 | 1,089 | 1,067 | 1,081 | 165,700 | 1,081 |
| 2009-06-08 | 1,083 | 1,085 | 1,064 | 1,080 | 364,100 | 1,080 |
| 2009-06-05 | 1,084 | 1,094 | 1,071 | 1,074 | 364,200 | 1,074 |
| 2009-06-04 | 1,094 | 1,108 | 1,089 | 1,104 | 452,000 | 1,104 |
| 2009-06-03 | 1,069 | 1,100 | 1,067 | 1,091 | 266,400 | 1,091 |
| 2009-06-02 | 1,076 | 1,079 | 1,060 | 1,067 | 314,700 | 1,067 |
| 2009-06-01 | 1,071 | 1,079 | 1,063 | 1,068 | 219,400 | 1,068 |
| 2009-05-29 | 1,058 | 1,084 | 1,058 | 1,080 | 351,600 | 1,080 |
| 2009-05-28 | 1,055 | 1,086 | 1,055 | 1,070 | 297,200 | 1,070 |
| 2009-05-27 | 1,097 | 1,111 | 1,085 | 1,091 | 309,100 | 1,091 |
| 2009-05-26 | 1,129 | 1,131 | 1,104 | 1,117 | 236,100 | 1,117 |
| 2009-05-25 | 1,128 | 1,136 | 1,099 | 1,115 | 323,900 | 1,115 |
| 2009-05-22 | 1,094 | 1,114 | 1,086 | 1,106 | 382,600 | 1,106 |
| 2009-05-21 | 1,083 | 1,096 | 1,071 | 1,093 | 262,200 | 1,093 |
| 2009-05-20 | 1,090 | 1,096 | 1,082 | 1,095 | 360,600 | 1,095 |
| 2009-05-19 | 1,060 | 1,087 | 1,054 | 1,084 | 693,400 | 1,084 |
| 2009-05-18 | 1,050 | 1,063 | 1,037 | 1,061 | 352,000 | 1,061 |
| 2009-05-15 | 1,070 | 1,070 | 1,040 | 1,061 | 442,100 | 1,061 |
| 2009-05-14 | 1,036 | 1,076 | 1,033 | 1,068 | 718,100 | 1,068 |
| 2009-05-13 | 1,023 | 1,050 | 1,023 | 1,049 | 415,500 | 1,049 |
| 2009-05-12 | 1,031 | 1,033 | 1,016 | 1,027 | 277,600 | 1,027 |
| 2009-05-11 | 1,035 | 1,045 | 1,016 | 1,031 | 671,900 | 1,031 |
| 2009-05-08 | 988 | 1,009 | 982 | 1,009 | 468,000 | 1,009 |
| 2009-05-07 | 988 | 990 | 980 | 986 | 397,300 | 986 |
| 2009-05-01 | 978 | 983 | 962 | 968 | 541,500 | 968 |
| 2009-04-30 | 981 | 986 | 975 | 977 | 362,900 | 977 |
| 2009-04-28 | 975 | 991 | 973 | 974 | 391,900 | 974 |
| 2009-04-27 | 984 | 993 | 971 | 976 | 271,700 | 976 |
| 2009-04-24 | 985 | 988 | 980 | 982 | 342,800 | 982 |
| 2009-04-23 | 991 | 992 | 981 | 989 | 263,500 | 989 |
| 2009-04-22 | 1,002 | 1,005 | 986 | 987 | 363,600 | 987 |
| 2009-04-21 | 995 | 1,014 | 984 | 1,008 | 421,700 | 1,008 |
| 2009-04-20 | 1,046 | 1,049 | 1,003 | 1,011 | 628,500 | 1,011 |
| 2009-04-17 | 1,064 | 1,073 | 1,046 | 1,048 | 531,400 | 1,048 |
| 2009-04-16 | 1,060 | 1,063 | 1,044 | 1,044 | 571,800 | 1,044 |
| 2009-04-15 | 1,020 | 1,045 | 1,015 | 1,044 | 610,000 | 1,044 |
| 2009-04-14 | 996 | 1,016 | 992 | 1,010 | 565,800 | 1,010 |
| 2009-04-13 | 992 | 999 | 990 | 992 | 545,100 | 992 |
| 2009-04-10 | 1,000 | 1,008 | 986 | 1,006 | 667,600 | 1,006 |
| 2009-04-09 | 991 | 1,007 | 981 | 1,004 | 825,600 | 1,004 |
| 2009-04-08 | 1,000 | 1,005 | 976 | 981 | 1,179,200 | 981 |
| 2009-04-07 | 1,026 | 1,040 | 1,003 | 1,015 | 528,100 | 1,015 |
| 2009-04-06 | 1,038 | 1,042 | 1,019 | 1,027 | 488,400 | 1,027 |
| 2009-04-03 | 1,058 | 1,062 | 1,028 | 1,035 | 644,500 | 1,035 |
| 2009-04-02 | 1,070 | 1,070 | 1,050 | 1,053 | 347,400 | 1,053 |
| 2009-04-01 | 1,060 | 1,064 | 1,040 | 1,055 | 374,600 | 1,055 |
| 2009-03-31 | 1,077 | 1,079 | 1,053 | 1,058 | 369,600 | 1,058 |
| 2009-03-30 | 1,055 | 1,084 | 1,052 | 1,057 | 795,500 | 1,057 |
| 2009-03-27 | 1,070 | 1,075 | 1,035 | 1,042 | 1,014,000 | 1,042 |
| 2009-03-26 | 1,070 | 1,083 | 1,051 | 1,070 | 693,800 | 1,070 |
| 2009-03-25 | 1,071 | 1,097 | 1,070 | 1,097 | 645,000 | 1,097 |
| 2009-03-24 | 1,121 | 1,131 | 1,068 | 1,088 | 497,600 | 1,088 |
| 2009-03-23 | 1,107 | 1,113 | 1,091 | 1,101 | 476,900 | 1,101 |
| 2009-03-19 | 1,040 | 1,073 | 1,036 | 1,055 | 516,900 | 1,055 |
| 2009-03-18 | 1,072 | 1,076 | 1,033 | 1,040 | 941,800 | 1,040 |
| 2009-03-17 | 1,120 | 1,126 | 1,091 | 1,092 | 618,300 | 1,092 |
| 2009-03-16 | 1,159 | 1,160 | 1,105 | 1,113 | 812,900 | 1,113 |
| 2009-03-13 | 1,187 | 1,204 | 1,167 | 1,172 | 499,200 | 1,172 |
| 2009-03-12 | 1,190 | 1,207 | 1,175 | 1,207 | 518,900 | 1,207 |
| 2009-03-11 | 1,240 | 1,242 | 1,199 | 1,201 | 340,700 | 1,201 |
| 2009-03-10 | 1,229 | 1,246 | 1,216 | 1,220 | 332,700 | 1,220 |
| 2009-03-09 | 1,224 | 1,250 | 1,221 | 1,240 | 294,500 | 1,240 |
| 2009-03-06 | 1,225 | 1,227 | 1,207 | 1,220 | 395,700 | 1,220 |
| 2009-03-05 | 1,221 | 1,259 | 1,219 | 1,246 | 328,200 | 1,246 |
| 2009-03-04 | 1,198 | 1,235 | 1,194 | 1,226 | 227,500 | 1,226 |
| 2009-03-03 | 1,200 | 1,208 | 1,195 | 1,204 | 306,300 | 1,204 |
| 2009-03-02 | 1,200 | 1,227 | 1,200 | 1,213 | 184,100 | 1,213 |
| 2009-02-27 | 1,204 | 1,239 | 1,200 | 1,229 | 261,100 | 1,229 |
| 2009-02-26 | 1,203 | 1,226 | 1,200 | 1,204 | 286,500 | 1,204 |
| 2009-02-25 | 1,233 | 1,240 | 1,202 | 1,219 | 553,600 | 1,219 |
| 2009-02-24 | 1,234 | 1,243 | 1,226 | 1,232 | 246,700 | 1,232 |
| 2009-02-23 | 1,227 | 1,249 | 1,224 | 1,240 | 274,700 | 1,240 |
| 2009-02-20 | 1,222 | 1,233 | 1,194 | 1,226 | 679,300 | 1,226 |
| 2009-02-19 | 1,223 | 1,242 | 1,207 | 1,221 | 435,200 | 1,221 |
| 2009-02-18 | 1,229 | 1,250 | 1,200 | 1,245 | 1,070,100 | 1,245 |
| 2009-02-17 | 1,190 | 1,230 | 1,185 | 1,214 | 1,014,300 | 1,214 |
| 2009-02-16 | 1,128 | 1,169 | 1,127 | 1,161 | 260,600 | 1,161 |
| 2009-02-13 | 1,160 | 1,169 | 1,144 | 1,148 | 251,200 | 1,148 |
| 2009-02-12 | 1,115 | 1,165 | 1,099 | 1,154 | 527,900 | 1,154 |
| 2009-02-10 | 1,106 | 1,141 | 1,099 | 1,113 | 354,000 | 1,113 |
| 2009-02-09 | 1,160 | 1,177 | 1,108 | 1,110 | 437,100 | 1,110 |
| 2009-02-06 | 1,153 | 1,194 | 1,139 | 1,150 | 941,300 | 1,150 |
| 2009-02-05 | 1,158 | 1,164 | 1,129 | 1,129 | 533,800 | 1,129 |
| 2009-02-04 | 1,153 | 1,164 | 1,144 | 1,158 | 760,400 | 1,158 |
| 2009-02-03 | 1,132 | 1,151 | 1,124 | 1,134 | 514,600 | 1,134 |
| 2009-02-02 | 1,126 | 1,131 | 1,100 | 1,128 | 437,300 | 1,128 |
| 2009-01-30 | 1,113 | 1,123 | 1,096 | 1,118 | 491,900 | 1,118 |
| 2009-01-29 | 1,150 | 1,153 | 1,098 | 1,123 | 836,200 | 1,123 |
| 2009-01-28 | 1,078 | 1,124 | 1,078 | 1,090 | 1,165,300 | 1,090 |
| 2009-01-27 | 1,066 | 1,071 | 1,013 | 1,027 | 781,600 | 1,027 |
| 2009-01-26 | 1,069 | 1,074 | 1,055 | 1,062 | 229,300 | 1,062 |
| 2009-01-23 | 1,047 | 1,064 | 1,039 | 1,049 | 344,800 | 1,049 |
| 2009-01-22 | 1,027 | 1,040 | 1,010 | 1,038 | 522,400 | 1,038 |
| 2009-01-21 | 1,037 | 1,068 | 1,030 | 1,041 | 376,800 | 1,041 |
| 2009-01-20 | 1,135 | 1,135 | 1,045 | 1,049 | 582,600 | 1,049 |
| 2009-01-19 | 1,145 | 1,154 | 1,120 | 1,126 | 211,300 | 1,126 |
| 2009-01-16 | 1,139 | 1,143 | 1,105 | 1,138 | 343,900 | 1,138 |
| 2009-01-15 | 1,108 | 1,137 | 1,090 | 1,125 | 736,500 | 1,125 |
| 2009-01-14 | 1,116 | 1,127 | 1,096 | 1,108 | 221,700 | 1,108 |
| 2009-01-13 | 1,105 | 1,126 | 1,095 | 1,109 | 294,900 | 1,109 |
| 2009-01-09 | 1,100 | 1,124 | 1,093 | 1,098 | 266,600 | 1,098 |
| 2009-01-08 | 1,092 | 1,135 | 1,092 | 1,096 | 445,800 | 1,096 |
| 2009-01-07 | 1,180 | 1,183 | 1,080 | 1,086 | 912,300 | 1,086 |
| 2009-01-06 | 1,203 | 1,223 | 1,150 | 1,153 | 686,600 | 1,153 |
| 2009-01-05 | 1,270 | 1,271 | 1,205 | 1,211 | 322,800 | 1,211 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
