2659 (株)サンエー 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 | 3,400 | 3,500 | 3,400 | 3,500 | 18,300 | 875 |
| 2009-12-29 | 3,370 | 3,400 | 3,350 | 3,400 | 3,800 | 850 |
| 2009-12-28 | 3,350 | 3,410 | 3,350 | 3,370 | 10,900 | 842.50 |
| 2009-12-25 | 3,360 | 3,410 | 3,350 | 3,400 | 6,300 | 850 |
| 2009-12-24 | 3,400 | 3,450 | 3,300 | 3,440 | 15,800 | 860 |
| 2009-12-22 | 3,350 | 3,390 | 3,320 | 3,370 | 5,600 | 842.50 |
| 2009-12-21 | 3,370 | 3,400 | 3,340 | 3,350 | 4,900 | 837.50 |
| 2009-12-18 | 3,320 | 3,400 | 3,310 | 3,400 | 8,300 | 850 |
| 2009-12-17 | 3,470 | 3,470 | 3,300 | 3,320 | 11,500 | 830 |
| 2009-12-16 | 3,350 | 3,400 | 3,300 | 3,400 | 14,300 | 850 |
| 2009-12-15 | 3,400 | 3,400 | 3,280 | 3,300 | 13,100 | 825 |
| 2009-12-14 | 3,250 | 3,350 | 3,200 | 3,340 | 34,500 | 835 |
| 2009-12-11 | 3,220 | 3,220 | 3,160 | 3,210 | 12,300 | 802.50 |
| 2009-12-10 | 3,250 | 3,270 | 3,140 | 3,150 | 11,100 | 787.50 |
| 2009-12-09 | 3,220 | 3,240 | 3,150 | 3,190 | 13,500 | 797.50 |
| 2009-12-08 | 3,260 | 3,260 | 3,150 | 3,210 | 32,200 | 802.50 |
| 2009-12-07 | 3,340 | 3,340 | 3,200 | 3,310 | 26,500 | 827.50 |
| 2009-12-04 | 3,380 | 3,380 | 3,270 | 3,350 | 26,300 | 837.50 |
| 2009-12-03 | 3,370 | 3,430 | 3,270 | 3,430 | 21,200 | 857.50 |
| 2009-12-02 | 3,440 | 3,440 | 3,360 | 3,370 | 12,200 | 842.50 |
| 2009-12-01 | 3,330 | 3,490 | 3,320 | 3,440 | 36,300 | 860 |
| 2009-11-30 | 3,350 | 3,370 | 3,270 | 3,330 | 19,400 | 832.50 |
| 2009-11-27 | 3,280 | 3,280 | 3,200 | 3,250 | 9,400 | 812.50 |
| 2009-11-26 | 3,080 | 3,290 | 3,070 | 3,200 | 21,200 | 800 |
| 2009-11-25 | 3,010 | 3,160 | 3,010 | 3,090 | 20,000 | 772.50 |
| 2009-11-24 | 3,060 | 3,090 | 3,040 | 3,060 | 13,200 | 765 |
| 2009-11-20 | 3,040 | 3,090 | 3,040 | 3,070 | 17,700 | 767.50 |
| 2009-11-19 | 3,140 | 3,140 | 3,040 | 3,050 | 10,100 | 762.50 |
| 2009-11-18 | 3,030 | 3,110 | 3,010 | 3,040 | 20,900 | 760 |
| 2009-11-17 | 3,120 | 3,120 | 3,020 | 3,030 | 31,800 | 757.50 |
| 2009-11-16 | 3,170 | 3,170 | 2,925 | 3,070 | 41,000 | 767.50 |
| 2009-11-13 | 3,350 | 3,350 | 3,200 | 3,220 | 7,800 | 805 |
| 2009-11-12 | 3,220 | 3,290 | 3,200 | 3,260 | 10,300 | 815 |
| 2009-11-11 | 3,290 | 3,350 | 3,230 | 3,230 | 8,400 | 807.50 |
| 2009-11-10 | 3,320 | 3,330 | 3,250 | 3,280 | 19,400 | 820 |
| 2009-11-09 | 3,410 | 3,410 | 3,280 | 3,280 | 13,000 | 820 |
| 2009-11-06 | 3,350 | 3,400 | 3,350 | 3,360 | 9,700 | 840 |
| 2009-11-05 | 3,400 | 3,400 | 3,330 | 3,350 | 13,300 | 837.50 |
| 2009-11-04 | 3,320 | 3,400 | 3,280 | 3,400 | 10,200 | 850 |
| 2009-11-02 | 3,280 | 3,370 | 3,270 | 3,320 | 9,000 | 830 |
| 2009-10-30 | 3,290 | 3,300 | 3,180 | 3,290 | 15,700 | 822.50 |
| 2009-10-29 | 3,200 | 3,290 | 3,160 | 3,290 | 22,000 | 822.50 |
| 2009-10-28 | 3,110 | 3,240 | 3,100 | 3,240 | 16,500 | 810 |
| 2009-10-27 | 3,200 | 3,230 | 3,090 | 3,100 | 13,900 | 775 |
| 2009-10-26 | 3,200 | 3,230 | 3,180 | 3,230 | 11,300 | 807.50 |
| 2009-10-23 | 3,250 | 3,260 | 3,200 | 3,220 | 10,000 | 805 |
| 2009-10-22 | 3,240 | 3,280 | 3,210 | 3,260 | 10,600 | 815 |
| 2009-10-21 | 3,260 | 3,290 | 3,200 | 3,280 | 11,000 | 820 |
| 2009-10-20 | 3,220 | 3,300 | 3,200 | 3,260 | 22,500 | 815 |
| 2009-10-19 | 3,180 | 3,250 | 3,170 | 3,250 | 7,700 | 812.50 |
| 2009-10-16 | 3,200 | 3,260 | 3,200 | 3,230 | 23,000 | 807.50 |
| 2009-10-15 | 3,210 | 3,270 | 3,200 | 3,210 | 29,300 | 802.50 |
| 2009-10-14 | 3,090 | 3,240 | 3,090 | 3,230 | 26,900 | 807.50 |
| 2009-10-13 | 3,180 | 3,180 | 3,050 | 3,070 | 43,600 | 767.50 |
| 2009-10-09 | 3,240 | 3,260 | 3,170 | 3,180 | 31,200 | 795 |
| 2009-10-08 | 3,370 | 3,370 | 3,250 | 3,270 | 25,000 | 817.50 |
| 2009-10-07 | 3,400 | 3,420 | 3,350 | 3,360 | 17,100 | 840 |
| 2009-10-06 | 3,550 | 3,550 | 3,400 | 3,430 | 24,600 | 857.50 |
| 2009-10-05 | 3,550 | 3,550 | 3,460 | 3,540 | 34,000 | 885 |
| 2009-10-02 | 3,590 | 3,590 | 3,510 | 3,530 | 12,200 | 882.50 |
| 2009-10-01 | 3,630 | 3,670 | 3,510 | 3,570 | 10,300 | 892.50 |
| 2009-09-30 | 3,670 | 3,730 | 3,600 | 3,620 | 11,500 | 905 |
| 2009-09-29 | 3,840 | 3,840 | 3,720 | 3,770 | 10,700 | 942.50 |
| 2009-09-28 | 3,770 | 3,850 | 3,700 | 3,850 | 10,900 | 962.50 |
| 2009-09-25 | 3,800 | 3,800 | 3,680 | 3,720 | 5,100 | 930 |
| 2009-09-24 | 3,720 | 3,860 | 3,700 | 3,800 | 22,900 | 950 |
| 2009-09-18 | 3,590 | 3,670 | 3,560 | 3,670 | 12,200 | 917.50 |
| 2009-09-17 | 3,570 | 3,590 | 3,520 | 3,580 | 8,900 | 895 |
| 2009-09-16 | 3,500 | 3,570 | 3,500 | 3,520 | 11,900 | 880 |
| 2009-09-15 | 3,450 | 3,510 | 3,450 | 3,500 | 5,400 | 875 |
| 2009-09-14 | 3,570 | 3,570 | 3,480 | 3,500 | 14,500 | 875 |
| 2009-09-11 | 3,500 | 3,530 | 3,480 | 3,510 | 16,900 | 877.50 |
| 2009-09-10 | 3,520 | 3,560 | 3,520 | 3,530 | 10,700 | 882.50 |
| 2009-09-09 | 3,460 | 3,500 | 3,460 | 3,490 | 4,800 | 872.50 |
| 2009-09-08 | 3,450 | 3,530 | 3,450 | 3,510 | 12,400 | 877.50 |
| 2009-09-07 | 3,600 | 3,600 | 3,480 | 3,480 | 13,600 | 870 |
| 2009-09-04 | 3,470 | 3,530 | 3,470 | 3,510 | 14,600 | 877.50 |
| 2009-09-03 | 3,420 | 3,560 | 3,420 | 3,520 | 25,100 | 880 |
| 2009-09-02 | 3,440 | 3,470 | 3,370 | 3,410 | 44,200 | 852.50 |
| 2009-09-01 | 3,600 | 3,610 | 3,530 | 3,540 | 32,200 | 885 |
| 2009-08-31 | 3,720 | 3,770 | 3,550 | 3,610 | 53,300 | 902.50 |
| 2009-08-28 | 3,830 | 3,840 | 3,780 | 3,820 | 14,400 | 955 |
| 2009-08-27 | 3,880 | 3,940 | 3,770 | 3,840 | 16,600 | 960 |
| 2009-08-26 | 3,990 | 3,990 | 3,870 | 3,890 | 15,200 | 972.50 |
| 2009-08-25 | 3,990 | 4,020 | 3,910 | 3,990 | 48,600 | 997.50 |
| 2009-08-24 | 3,940 | 3,940 | 3,850 | 3,910 | 21,200 | 977.50 |
| 2009-08-21 | 3,690 | 3,830 | 3,690 | 3,790 | 21,300 | 947.50 |
| 2009-08-20 | 3,610 | 3,730 | 3,590 | 3,700 | 28,400 | 925 |
| 2009-08-19 | 3,610 | 3,630 | 3,540 | 3,610 | 19,600 | 902.50 |
| 2009-08-18 | 3,600 | 3,640 | 3,540 | 3,570 | 13,600 | 892.50 |
| 2009-08-17 | 3,640 | 3,640 | 3,580 | 3,630 | 8,000 | 907.50 |
| 2009-08-14 | 3,560 | 3,630 | 3,560 | 3,590 | 6,600 | 897.50 |
| 2009-08-13 | 3,630 | 3,650 | 3,560 | 3,560 | 9,800 | 890 |
| 2009-08-12 | 3,600 | 3,690 | 3,590 | 3,600 | 21,400 | 900 |
| 2009-08-11 | 3,620 | 3,650 | 3,590 | 3,630 | 12,200 | 907.50 |
| 2009-08-10 | 3,670 | 3,670 | 3,610 | 3,620 | 9,500 | 905 |
| 2009-08-07 | 3,620 | 3,670 | 3,590 | 3,660 | 16,600 | 915 |
| 2009-08-06 | 3,570 | 3,680 | 3,550 | 3,670 | 35,600 | 917.50 |
| 2009-08-05 | 3,530 | 3,620 | 3,480 | 3,570 | 35,900 | 892.50 |
| 2009-08-04 | 3,500 | 3,530 | 3,490 | 3,530 | 15,900 | 882.50 |
| 2009-08-03 | 3,500 | 3,500 | 3,470 | 3,490 | 3,600 | 872.50 |
| 2009-07-31 | 3,450 | 3,500 | 3,440 | 3,490 | 5,100 | 872.50 |
| 2009-07-30 | 3,480 | 3,480 | 3,440 | 3,470 | 4,400 | 867.50 |
| 2009-07-29 | 3,490 | 3,490 | 3,430 | 3,470 | 6,300 | 867.50 |
| 2009-07-28 | 3,500 | 3,500 | 3,450 | 3,490 | 11,400 | 872.50 |
| 2009-07-27 | 3,480 | 3,490 | 3,470 | 3,490 | 8,100 | 872.50 |
| 2009-07-24 | 3,430 | 3,430 | 3,280 | 3,420 | 10,300 | 855 |
| 2009-07-23 | 3,340 | 3,390 | 3,290 | 3,360 | 12,600 | 840 |
| 2009-07-22 | 3,390 | 3,410 | 3,290 | 3,310 | 31,000 | 827.50 |
| 2009-07-21 | 3,450 | 3,500 | 3,270 | 3,390 | 27,500 | 847.50 |
| 2009-07-17 | 3,550 | 3,550 | 3,490 | 3,500 | 20,300 | 875 |
| 2009-07-16 | 3,530 | 3,540 | 3,480 | 3,500 | 27,200 | 875 |
| 2009-07-15 | 3,520 | 3,520 | 3,470 | 3,520 | 15,700 | 880 |
| 2009-07-14 | 3,440 | 3,500 | 3,410 | 3,500 | 15,800 | 875 |
| 2009-07-13 | 3,410 | 3,460 | 3,410 | 3,420 | 11,200 | 855 |
| 2009-07-10 | 3,500 | 3,500 | 3,370 | 3,450 | 31,100 | 862.50 |
| 2009-07-09 | 3,280 | 3,350 | 3,260 | 3,310 | 10,800 | 827.50 |
| 2009-07-08 | 3,350 | 3,370 | 3,300 | 3,360 | 12,300 | 840 |
| 2009-07-07 | 3,250 | 3,420 | 3,200 | 3,400 | 28,900 | 850 |
| 2009-07-06 | 3,090 | 3,130 | 3,070 | 3,130 | 8,400 | 782.50 |
| 2009-07-03 | 3,090 | 3,160 | 3,090 | 3,130 | 8,800 | 782.50 |
| 2009-07-02 | 3,250 | 3,250 | 3,130 | 3,140 | 5,200 | 785 |
| 2009-07-01 | 3,130 | 3,150 | 3,040 | 3,080 | 9,900 | 770 |
| 2009-06-30 | 3,110 | 3,190 | 3,110 | 3,150 | 9,700 | 787.50 |
| 2009-06-29 | 3,210 | 3,260 | 3,110 | 3,110 | 8,100 | 777.50 |
| 2009-06-26 | 3,270 | 3,290 | 3,220 | 3,260 | 15,100 | 815 |
| 2009-06-25 | 3,110 | 3,230 | 3,100 | 3,170 | 15,900 | 792.50 |
| 2009-06-24 | 3,050 | 3,100 | 3,050 | 3,070 | 10,100 | 767.50 |
| 2009-06-23 | 3,160 | 3,160 | 3,070 | 3,080 | 14,600 | 770 |
| 2009-06-22 | 3,030 | 3,150 | 3,030 | 3,110 | 15,200 | 777.50 |
| 2009-06-19 | 2,995 | 3,060 | 2,970 | 3,030 | 4,500 | 757.50 |
| 2009-06-18 | 3,040 | 3,050 | 3,010 | 3,030 | 9,200 | 757.50 |
| 2009-06-17 | 3,040 | 3,070 | 3,020 | 3,040 | 9,400 | 760 |
| 2009-06-16 | 3,030 | 3,090 | 3,010 | 3,040 | 15,000 | 760 |
| 2009-06-15 | 3,080 | 3,100 | 3,070 | 3,090 | 9,500 | 772.50 |
| 2009-06-12 | 3,050 | 3,080 | 3,000 | 3,030 | 27,900 | 757.50 |
| 2009-06-11 | 3,000 | 3,050 | 2,995 | 3,020 | 19,300 | 755 |
| 2009-06-10 | 2,915 | 3,000 | 2,905 | 3,000 | 18,600 | 750 |
| 2009-06-09 | 2,885 | 2,910 | 2,885 | 2,900 | 3,500 | 725 |
| 2009-06-08 | 2,910 | 2,915 | 2,865 | 2,890 | 18,900 | 722.50 |
| 2009-06-05 | 2,845 | 2,870 | 2,815 | 2,870 | 13,200 | 717.50 |
| 2009-06-04 | 2,815 | 2,825 | 2,810 | 2,825 | 6,800 | 706.25 |
| 2009-06-03 | 2,815 | 2,835 | 2,810 | 2,815 | 7,700 | 703.75 |
| 2009-06-02 | 2,890 | 2,890 | 2,810 | 2,820 | 6,500 | 705 |
| 2009-06-01 | 2,825 | 2,835 | 2,815 | 2,835 | 13,700 | 708.75 |
| 2009-05-29 | 2,865 | 2,880 | 2,830 | 2,830 | 20,800 | 707.50 |
| 2009-05-28 | 2,895 | 2,895 | 2,860 | 2,865 | 11,100 | 716.25 |
| 2009-05-27 | 2,900 | 2,905 | 2,875 | 2,890 | 6,400 | 722.50 |
| 2009-05-26 | 2,885 | 2,905 | 2,870 | 2,890 | 6,500 | 722.50 |
| 2009-05-25 | 2,885 | 2,930 | 2,865 | 2,865 | 4,400 | 716.25 |
| 2009-05-22 | 2,825 | 2,905 | 2,825 | 2,885 | 15,700 | 721.25 |
| 2009-05-21 | 2,830 | 2,840 | 2,795 | 2,820 | 14,400 | 705 |
| 2009-05-20 | 2,845 | 2,880 | 2,795 | 2,820 | 19,700 | 705 |
| 2009-05-19 | 2,860 | 2,880 | 2,820 | 2,880 | 5,200 | 720 |
| 2009-05-18 | 2,820 | 2,855 | 2,800 | 2,800 | 6,900 | 700 |
| 2009-05-15 | 2,890 | 2,910 | 2,800 | 2,900 | 8,900 | 725 |
| 2009-05-14 | 2,870 | 2,925 | 2,845 | 2,895 | 11,800 | 723.75 |
| 2009-05-13 | 2,930 | 2,930 | 2,905 | 2,910 | 8,100 | 727.50 |
| 2009-05-12 | 2,925 | 2,945 | 2,885 | 2,900 | 7,100 | 725 |
| 2009-05-11 | 2,905 | 2,930 | 2,855 | 2,925 | 12,800 | 731.25 |
| 2009-05-08 | 2,835 | 2,835 | 2,795 | 2,835 | 9,300 | 708.75 |
| 2009-05-07 | 2,800 | 2,800 | 2,750 | 2,795 | 17,800 | 698.75 |
| 2009-05-01 | 2,735 | 2,740 | 2,695 | 2,725 | 17,600 | 681.25 |
| 2009-04-30 | 2,760 | 2,795 | 2,755 | 2,755 | 19,600 | 688.75 |
| 2009-04-28 | 2,735 | 2,735 | 2,700 | 2,720 | 12,600 | 680 |
| 2009-04-27 | 2,730 | 2,745 | 2,670 | 2,710 | 15,600 | 677.50 |
| 2009-04-24 | 2,630 | 2,730 | 2,620 | 2,725 | 22,500 | 681.25 |
| 2009-04-23 | 2,650 | 2,685 | 2,615 | 2,660 | 70,200 | 665 |
| 2009-04-22 | 2,580 | 2,585 | 2,520 | 2,570 | 22,900 | 642.50 |
| 2009-04-21 | 2,600 | 2,620 | 2,560 | 2,620 | 16,700 | 655 |
| 2009-04-20 | 2,630 | 2,680 | 2,605 | 2,615 | 45,600 | 653.75 |
| 2009-04-17 | 2,575 | 2,605 | 2,535 | 2,590 | 35,300 | 647.50 |
| 2009-04-16 | 2,580 | 2,620 | 2,550 | 2,585 | 24,300 | 646.25 |
| 2009-04-15 | 2,680 | 2,680 | 2,580 | 2,590 | 30,900 | 647.50 |
| 2009-04-14 | 2,690 | 2,700 | 2,650 | 2,685 | 14,800 | 671.25 |
| 2009-04-13 | 2,700 | 2,725 | 2,685 | 2,685 | 6,800 | 671.25 |
| 2009-04-10 | 2,715 | 2,715 | 2,675 | 2,695 | 3,700 | 673.75 |
| 2009-04-09 | 2,710 | 2,710 | 2,660 | 2,675 | 11,300 | 668.75 |
| 2009-04-08 | 2,640 | 2,760 | 2,640 | 2,660 | 23,600 | 665 |
| 2009-04-07 | 2,745 | 2,750 | 2,720 | 2,720 | 13,100 | 680 |
| 2009-04-06 | 2,800 | 2,810 | 2,690 | 2,720 | 31,000 | 680 |
| 2009-04-03 | 2,800 | 2,820 | 2,775 | 2,795 | 24,200 | 698.75 |
| 2009-04-02 | 2,855 | 2,855 | 2,775 | 2,785 | 18,200 | 696.25 |
| 2009-04-01 | 2,740 | 2,795 | 2,720 | 2,775 | 11,800 | 693.75 |
| 2009-03-31 | 2,775 | 2,805 | 2,720 | 2,755 | 17,300 | 688.75 |
| 2009-03-30 | 2,845 | 2,905 | 2,800 | 2,800 | 21,600 | 700 |
| 2009-03-27 | 2,930 | 2,935 | 2,830 | 2,855 | 15,200 | 713.75 |
| 2009-03-26 | 2,850 | 2,900 | 2,830 | 2,895 | 8,900 | 723.75 |
| 2009-03-25 | 2,900 | 2,930 | 2,790 | 2,810 | 18,400 | 702.50 |
| 2009-03-24 | 2,915 | 2,915 | 2,855 | 2,895 | 17,300 | 723.75 |
| 2009-03-23 | 2,865 | 2,925 | 2,865 | 2,915 | 10,500 | 728.75 |
| 2009-03-19 | 2,850 | 2,850 | 2,805 | 2,845 | 7,100 | 711.25 |
| 2009-03-18 | 2,885 | 2,900 | 2,760 | 2,765 | 23,000 | 691.25 |
| 2009-03-17 | 2,925 | 2,970 | 2,840 | 2,965 | 23,500 | 741.25 |
| 2009-03-16 | 2,865 | 2,935 | 2,845 | 2,885 | 14,200 | 721.25 |
| 2009-03-13 | 2,780 | 2,845 | 2,700 | 2,795 | 23,600 | 698.75 |
| 2009-03-12 | 2,865 | 2,865 | 2,750 | 2,775 | 8,100 | 693.75 |
| 2009-03-11 | 2,910 | 2,910 | 2,795 | 2,825 | 12,500 | 706.25 |
| 2009-03-10 | 2,900 | 2,900 | 2,780 | 2,830 | 9,000 | 707.50 |
| 2009-03-09 | 2,865 | 2,895 | 2,780 | 2,780 | 7,100 | 695 |
| 2009-03-06 | 2,770 | 2,935 | 2,745 | 2,905 | 23,800 | 726.25 |
| 2009-03-05 | 2,795 | 2,815 | 2,755 | 2,775 | 19,100 | 693.75 |
| 2009-03-04 | 2,810 | 2,810 | 2,750 | 2,760 | 32,700 | 690 |
| 2009-03-03 | 2,780 | 2,895 | 2,780 | 2,835 | 6,900 | 708.75 |
| 2009-03-02 | 2,875 | 2,900 | 2,865 | 2,900 | 8,400 | 725 |
| 2009-02-27 | 2,830 | 2,965 | 2,830 | 2,965 | 16,800 | 741.25 |
| 2009-02-26 | 2,970 | 2,970 | 2,895 | 2,930 | 7,700 | 732.50 |
| 2009-02-25 | 2,940 | 2,940 | 2,880 | 2,930 | 12,500 | 732.50 |
| 2009-02-24 | 2,970 | 2,970 | 2,855 | 2,860 | 16,100 | 715 |
| 2009-02-23 | 2,950 | 3,030 | 2,950 | 3,010 | 11,600 | 752.50 |
| 2009-02-20 | 3,010 | 3,040 | 2,995 | 3,000 | 13,400 | 750 |
| 2009-02-19 | 3,040 | 3,050 | 3,000 | 3,020 | 21,000 | 755 |
| 2009-02-18 | 3,060 | 3,120 | 3,040 | 3,080 | 10,900 | 770 |
| 2009-02-17 | 3,070 | 3,110 | 3,040 | 3,060 | 16,500 | 765 |
| 2009-02-16 | 3,140 | 3,150 | 3,060 | 3,080 | 29,000 | 770 |
| 2009-02-13 | 3,030 | 3,090 | 3,000 | 3,090 | 16,300 | 772.50 |
| 2009-02-12 | 3,000 | 3,000 | 2,910 | 2,950 | 24,700 | 737.50 |
| 2009-02-10 | 3,170 | 3,170 | 3,000 | 3,000 | 25,300 | 750 |
| 2009-02-09 | 3,190 | 3,240 | 3,010 | 3,020 | 50,900 | 755 |
| 2009-02-06 | 3,470 | 3,530 | 3,060 | 3,140 | 159,900 | 785 |
| 2009-02-05 | 3,390 | 3,470 | 3,320 | 3,440 | 148,600 | 860 |
| 2009-02-04 | 3,320 | 3,380 | 3,320 | 3,350 | 36,300 | 837.50 |
| 2009-02-03 | 3,210 | 3,390 | 3,210 | 3,310 | 122,900 | 827.50 |
| 2009-02-02 | 3,210 | 3,280 | 3,200 | 3,250 | 82,300 | 812.50 |
| 2009-01-30 | 3,180 | 3,400 | 3,140 | 3,350 | 44,100 | 837.50 |
| 2009-01-29 | 3,280 | 3,280 | 3,100 | 3,240 | 31,400 | 810 |
| 2009-01-28 | 3,350 | 3,450 | 3,210 | 3,230 | 31,500 | 807.50 |
| 2009-01-27 | 3,290 | 3,400 | 3,240 | 3,400 | 71,900 | 850 |
| 2009-01-26 | 3,250 | 3,270 | 3,160 | 3,240 | 20,100 | 810 |
| 2009-01-23 | 3,170 | 3,240 | 3,130 | 3,200 | 53,600 | 800 |
| 2009-01-22 | 3,130 | 3,170 | 3,050 | 3,130 | 38,700 | 782.50 |
| 2009-01-21 | 3,030 | 3,060 | 3,010 | 3,030 | 11,600 | 757.50 |
| 2009-01-20 | 3,090 | 3,090 | 3,000 | 3,030 | 27,300 | 757.50 |
| 2009-01-19 | 3,190 | 3,190 | 3,090 | 3,090 | 12,500 | 772.50 |
| 2009-01-16 | 3,020 | 3,170 | 3,020 | 3,160 | 20,100 | 790 |
| 2009-01-15 | 2,985 | 3,070 | 2,960 | 3,050 | 20,800 | 762.50 |
| 2009-01-14 | 3,000 | 3,050 | 2,960 | 2,995 | 35,200 | 748.75 |
| 2009-01-13 | 3,010 | 3,150 | 2,955 | 2,960 | 29,400 | 740 |
| 2009-01-09 | 3,210 | 3,250 | 3,090 | 3,110 | 11,500 | 777.50 |
| 2009-01-08 | 3,360 | 3,360 | 3,190 | 3,260 | 35,200 | 815 |
| 2009-01-07 | 3,460 | 3,500 | 3,250 | 3,260 | 22,000 | 815 |
| 2009-01-06 | 3,690 | 3,690 | 3,390 | 3,460 | 23,100 | 865 |
| 2009-01-05 | 3,750 | 3,750 | 3,560 | 3,680 | 7,600 | 920 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
