2664 (株)カワチ薬品 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 | 1,675 | 1,689 | 1,661 | 1,661 | 47,200 | 1,661 |
| 2009-12-29 | 1,681 | 1,688 | 1,671 | 1,686 | 16,500 | 1,686 |
| 2009-12-28 | 1,687 | 1,687 | 1,666 | 1,676 | 27,100 | 1,676 |
| 2009-12-25 | 1,671 | 1,681 | 1,660 | 1,677 | 36,500 | 1,677 |
| 2009-12-24 | 1,682 | 1,683 | 1,666 | 1,675 | 32,800 | 1,675 |
| 2009-12-22 | 1,701 | 1,701 | 1,670 | 1,682 | 37,300 | 1,682 |
| 2009-12-21 | 1,715 | 1,719 | 1,687 | 1,689 | 34,000 | 1,689 |
| 2009-12-18 | 1,690 | 1,715 | 1,681 | 1,715 | 34,800 | 1,715 |
| 2009-12-17 | 1,706 | 1,715 | 1,681 | 1,707 | 36,900 | 1,707 |
| 2009-12-16 | 1,700 | 1,729 | 1,680 | 1,680 | 30,100 | 1,680 |
| 2009-12-15 | 1,655 | 1,688 | 1,652 | 1,687 | 48,800 | 1,687 |
| 2009-12-14 | 1,685 | 1,685 | 1,651 | 1,655 | 36,800 | 1,655 |
| 2009-12-11 | 1,716 | 1,716 | 1,686 | 1,690 | 44,100 | 1,690 |
| 2009-12-10 | 1,701 | 1,725 | 1,682 | 1,709 | 59,500 | 1,709 |
| 2009-12-09 | 1,724 | 1,741 | 1,693 | 1,693 | 44,100 | 1,693 |
| 2009-12-08 | 1,751 | 1,763 | 1,722 | 1,723 | 60,100 | 1,723 |
| 2009-12-07 | 1,800 | 1,801 | 1,732 | 1,758 | 26,100 | 1,758 |
| 2009-12-04 | 1,801 | 1,808 | 1,766 | 1,778 | 21,000 | 1,778 |
| 2009-12-03 | 1,800 | 1,833 | 1,779 | 1,814 | 37,600 | 1,814 |
| 2009-12-02 | 1,800 | 1,800 | 1,761 | 1,766 | 25,900 | 1,766 |
| 2009-12-01 | 1,681 | 1,799 | 1,679 | 1,796 | 80,700 | 1,796 |
| 2009-11-30 | 1,695 | 1,719 | 1,678 | 1,678 | 80,900 | 1,678 |
| 2009-11-27 | 1,696 | 1,735 | 1,682 | 1,708 | 48,700 | 1,708 |
| 2009-11-26 | 1,721 | 1,746 | 1,691 | 1,696 | 63,900 | 1,696 |
| 2009-11-25 | 1,764 | 1,764 | 1,695 | 1,703 | 39,500 | 1,703 |
| 2009-11-24 | 1,769 | 1,770 | 1,725 | 1,735 | 41,000 | 1,735 |
| 2009-11-20 | 1,742 | 1,799 | 1,742 | 1,799 | 35,600 | 1,799 |
| 2009-11-19 | 1,783 | 1,797 | 1,752 | 1,768 | 29,900 | 1,768 |
| 2009-11-18 | 1,741 | 1,782 | 1,741 | 1,759 | 35,400 | 1,759 |
| 2009-11-17 | 1,733 | 1,765 | 1,727 | 1,757 | 48,300 | 1,757 |
| 2009-11-16 | 1,790 | 1,790 | 1,743 | 1,749 | 46,600 | 1,749 |
| 2009-11-13 | 1,787 | 1,816 | 1,781 | 1,782 | 45,500 | 1,782 |
| 2009-11-12 | 1,883 | 1,884 | 1,778 | 1,791 | 73,900 | 1,791 |
| 2009-11-11 | 1,884 | 1,884 | 1,854 | 1,869 | 69,900 | 1,869 |
| 2009-11-10 | 1,816 | 1,855 | 1,809 | 1,824 | 35,000 | 1,824 |
| 2009-11-09 | 1,806 | 1,830 | 1,777 | 1,814 | 68,300 | 1,814 |
| 2009-11-06 | 1,917 | 1,918 | 1,818 | 1,823 | 73,700 | 1,823 |
| 2009-11-05 | 1,950 | 1,950 | 1,896 | 1,898 | 53,600 | 1,898 |
| 2009-11-04 | 1,918 | 1,943 | 1,888 | 1,938 | 93,900 | 1,938 |
| 2009-11-02 | 1,888 | 1,907 | 1,872 | 1,907 | 69,000 | 1,907 |
| 2009-10-30 | 1,919 | 1,935 | 1,887 | 1,887 | 90,200 | 1,887 |
| 2009-10-29 | 1,902 | 1,939 | 1,880 | 1,894 | 94,100 | 1,894 |
| 2009-10-28 | 1,890 | 1,963 | 1,890 | 1,962 | 89,600 | 1,962 |
| 2009-10-27 | 1,901 | 1,921 | 1,850 | 1,882 | 78,000 | 1,882 |
| 2009-10-26 | 1,897 | 1,902 | 1,883 | 1,901 | 57,500 | 1,901 |
| 2009-10-23 | 1,911 | 1,935 | 1,890 | 1,904 | 81,500 | 1,904 |
| 2009-10-22 | 1,930 | 1,933 | 1,888 | 1,908 | 74,900 | 1,908 |
| 2009-10-21 | 1,929 | 1,980 | 1,929 | 1,952 | 82,700 | 1,952 |
| 2009-10-20 | 1,893 | 1,961 | 1,893 | 1,959 | 56,700 | 1,959 |
| 2009-10-19 | 1,899 | 1,916 | 1,880 | 1,893 | 61,400 | 1,893 |
| 2009-10-16 | 1,917 | 1,926 | 1,874 | 1,896 | 63,500 | 1,896 |
| 2009-10-15 | 1,911 | 1,945 | 1,895 | 1,912 | 88,400 | 1,912 |
| 2009-10-14 | 1,897 | 1,906 | 1,875 | 1,905 | 71,500 | 1,905 |
| 2009-10-13 | 1,912 | 1,929 | 1,885 | 1,894 | 98,800 | 1,894 |
| 2009-10-09 | 1,916 | 1,936 | 1,896 | 1,905 | 69,700 | 1,905 |
| 2009-10-08 | 1,905 | 1,946 | 1,871 | 1,915 | 107,300 | 1,915 |
| 2009-10-07 | 1,925 | 1,942 | 1,884 | 1,908 | 81,900 | 1,908 |
| 2009-10-06 | 1,911 | 1,970 | 1,865 | 1,925 | 88,900 | 1,925 |
| 2009-10-05 | 1,996 | 1,996 | 1,908 | 1,930 | 56,500 | 1,930 |
| 2009-10-02 | 1,952 | 2,020 | 1,952 | 1,991 | 48,900 | 1,991 |
| 2009-10-01 | 2,055 | 2,075 | 2,000 | 2,010 | 80,500 | 2,010 |
| 2009-09-30 | 1,972 | 2,055 | 1,970 | 2,055 | 46,100 | 2,055 |
| 2009-09-29 | 2,015 | 2,030 | 1,946 | 1,959 | 72,500 | 1,959 |
| 2009-09-28 | 2,020 | 2,075 | 2,020 | 2,045 | 42,500 | 2,045 |
| 2009-09-25 | 2,060 | 2,075 | 2,025 | 2,060 | 33,800 | 2,060 |
| 2009-09-24 | 2,030 | 2,140 | 2,010 | 2,140 | 62,900 | 2,140 |
| 2009-09-18 | 2,005 | 2,040 | 1,965 | 2,000 | 52,100 | 2,000 |
| 2009-09-17 | 2,025 | 2,060 | 2,015 | 2,045 | 58,200 | 2,045 |
| 2009-09-16 | 1,995 | 2,015 | 1,978 | 2,005 | 71,600 | 2,005 |
| 2009-09-15 | 1,981 | 1,985 | 1,961 | 1,971 | 51,600 | 1,971 |
| 2009-09-14 | 2,010 | 2,020 | 1,940 | 1,951 | 101,300 | 1,951 |
| 2009-09-11 | 2,045 | 2,070 | 1,990 | 2,010 | 77,300 | 2,010 |
| 2009-09-10 | 2,050 | 2,090 | 2,030 | 2,055 | 57,600 | 2,055 |
| 2009-09-09 | 2,080 | 2,090 | 2,050 | 2,070 | 58,600 | 2,070 |
| 2009-09-08 | 2,065 | 2,100 | 2,030 | 2,080 | 95,900 | 2,080 |
| 2009-09-07 | 2,200 | 2,200 | 2,145 | 2,145 | 32,800 | 2,145 |
| 2009-09-04 | 2,110 | 2,140 | 2,075 | 2,100 | 49,800 | 2,100 |
| 2009-09-03 | 2,025 | 2,105 | 2,025 | 2,095 | 65,300 | 2,095 |
| 2009-09-02 | 2,030 | 2,035 | 2,005 | 2,010 | 39,000 | 2,010 |
| 2009-09-01 | 2,005 | 2,035 | 2,005 | 2,015 | 66,200 | 2,015 |
| 2009-08-31 | 2,040 | 2,080 | 2,000 | 2,000 | 52,700 | 2,000 |
| 2009-08-28 | 2,040 | 2,040 | 2,005 | 2,035 | 35,800 | 2,035 |
| 2009-08-27 | 2,050 | 2,070 | 2,000 | 2,020 | 58,100 | 2,020 |
| 2009-08-26 | 1,967 | 2,030 | 1,960 | 2,020 | 106,800 | 2,020 |
| 2009-08-25 | 1,895 | 1,990 | 1,883 | 1,937 | 171,600 | 1,937 |
| 2009-08-24 | 1,870 | 1,885 | 1,844 | 1,871 | 126,000 | 1,871 |
| 2009-08-21 | 1,800 | 1,800 | 1,764 | 1,780 | 58,900 | 1,780 |
| 2009-08-20 | 1,730 | 1,785 | 1,730 | 1,774 | 97,000 | 1,774 |
| 2009-08-19 | 1,725 | 1,734 | 1,712 | 1,727 | 31,600 | 1,727 |
| 2009-08-18 | 1,726 | 1,738 | 1,706 | 1,725 | 49,800 | 1,725 |
| 2009-08-17 | 1,732 | 1,736 | 1,692 | 1,702 | 90,700 | 1,702 |
| 2009-08-14 | 1,728 | 1,734 | 1,716 | 1,718 | 37,300 | 1,718 |
| 2009-08-13 | 1,711 | 1,720 | 1,705 | 1,711 | 35,900 | 1,711 |
| 2009-08-12 | 1,734 | 1,734 | 1,707 | 1,707 | 66,800 | 1,707 |
| 2009-08-11 | 1,719 | 1,732 | 1,714 | 1,719 | 49,700 | 1,719 |
| 2009-08-10 | 1,742 | 1,742 | 1,708 | 1,716 | 35,700 | 1,716 |
| 2009-08-07 | 1,725 | 1,728 | 1,697 | 1,712 | 39,700 | 1,712 |
| 2009-08-06 | 1,741 | 1,747 | 1,728 | 1,730 | 46,700 | 1,730 |
| 2009-08-05 | 1,738 | 1,765 | 1,730 | 1,736 | 37,900 | 1,736 |
| 2009-08-04 | 1,766 | 1,778 | 1,723 | 1,733 | 78,000 | 1,733 |
| 2009-08-03 | 1,746 | 1,785 | 1,745 | 1,762 | 34,000 | 1,762 |
| 2009-07-31 | 1,773 | 1,775 | 1,740 | 1,743 | 25,200 | 1,743 |
| 2009-07-30 | 1,768 | 1,782 | 1,748 | 1,753 | 24,700 | 1,753 |
| 2009-07-29 | 1,759 | 1,795 | 1,759 | 1,768 | 33,300 | 1,768 |
| 2009-07-28 | 1,789 | 1,789 | 1,755 | 1,767 | 17,800 | 1,767 |
| 2009-07-27 | 1,760 | 1,796 | 1,759 | 1,789 | 21,100 | 1,789 |
| 2009-07-24 | 1,767 | 1,777 | 1,720 | 1,748 | 43,000 | 1,748 |
| 2009-07-23 | 1,791 | 1,799 | 1,747 | 1,764 | 28,300 | 1,764 |
| 2009-07-22 | 1,770 | 1,811 | 1,770 | 1,791 | 20,000 | 1,791 |
| 2009-07-21 | 1,790 | 1,790 | 1,731 | 1,749 | 37,700 | 1,749 |
| 2009-07-17 | 1,729 | 1,750 | 1,700 | 1,713 | 26,200 | 1,713 |
| 2009-07-16 | 1,750 | 1,774 | 1,720 | 1,725 | 22,400 | 1,725 |
| 2009-07-15 | 1,757 | 1,778 | 1,746 | 1,750 | 27,800 | 1,750 |
| 2009-07-14 | 1,755 | 1,787 | 1,741 | 1,757 | 36,800 | 1,757 |
| 2009-07-13 | 1,752 | 1,786 | 1,751 | 1,754 | 19,100 | 1,754 |
| 2009-07-10 | 1,740 | 1,793 | 1,740 | 1,781 | 33,000 | 1,781 |
| 2009-07-09 | 1,780 | 1,786 | 1,737 | 1,740 | 43,900 | 1,740 |
| 2009-07-08 | 1,809 | 1,830 | 1,780 | 1,781 | 32,000 | 1,781 |
| 2009-07-07 | 1,836 | 1,852 | 1,830 | 1,839 | 40,600 | 1,839 |
| 2009-07-06 | 1,868 | 1,870 | 1,841 | 1,842 | 55,400 | 1,842 |
| 2009-07-03 | 1,832 | 1,851 | 1,820 | 1,848 | 50,600 | 1,848 |
| 2009-07-02 | 1,880 | 1,890 | 1,828 | 1,888 | 70,500 | 1,888 |
| 2009-07-01 | 1,836 | 1,874 | 1,836 | 1,848 | 32,400 | 1,848 |
| 2009-06-30 | 1,798 | 1,845 | 1,798 | 1,836 | 36,400 | 1,836 |
| 2009-06-29 | 1,840 | 1,850 | 1,811 | 1,828 | 24,600 | 1,828 |
| 2009-06-26 | 1,812 | 1,840 | 1,805 | 1,820 | 24,400 | 1,820 |
| 2009-06-25 | 1,806 | 1,847 | 1,789 | 1,803 | 27,600 | 1,803 |
| 2009-06-24 | 1,755 | 1,794 | 1,730 | 1,780 | 43,100 | 1,780 |
| 2009-06-23 | 1,791 | 1,800 | 1,735 | 1,767 | 31,100 | 1,767 |
| 2009-06-22 | 1,802 | 1,814 | 1,800 | 1,800 | 35,600 | 1,800 |
| 2009-06-19 | 1,810 | 1,822 | 1,785 | 1,786 | 33,200 | 1,786 |
| 2009-06-18 | 1,825 | 1,847 | 1,808 | 1,822 | 23,500 | 1,822 |
| 2009-06-17 | 1,800 | 1,868 | 1,800 | 1,818 | 38,500 | 1,818 |
| 2009-06-16 | 1,854 | 1,881 | 1,801 | 1,823 | 52,400 | 1,823 |
| 2009-06-15 | 1,850 | 1,886 | 1,840 | 1,881 | 40,900 | 1,881 |
| 2009-06-12 | 1,836 | 1,862 | 1,819 | 1,830 | 49,200 | 1,830 |
| 2009-06-11 | 1,850 | 1,863 | 1,839 | 1,854 | 34,700 | 1,854 |
| 2009-06-10 | 1,767 | 1,838 | 1,767 | 1,829 | 43,700 | 1,829 |
| 2009-06-09 | 1,805 | 1,805 | 1,768 | 1,768 | 22,000 | 1,768 |
| 2009-06-08 | 1,818 | 1,818 | 1,780 | 1,780 | 32,000 | 1,780 |
| 2009-06-05 | 1,792 | 1,811 | 1,780 | 1,807 | 29,300 | 1,807 |
| 2009-06-04 | 1,800 | 1,820 | 1,797 | 1,802 | 36,700 | 1,802 |
| 2009-06-03 | 1,800 | 1,800 | 1,780 | 1,784 | 34,700 | 1,784 |
| 2009-06-02 | 1,760 | 1,805 | 1,760 | 1,784 | 67,800 | 1,784 |
| 2009-06-01 | 1,812 | 1,850 | 1,788 | 1,810 | 67,000 | 1,810 |
| 2009-05-29 | 1,775 | 1,778 | 1,720 | 1,778 | 55,000 | 1,778 |
| 2009-05-28 | 1,712 | 1,780 | 1,705 | 1,747 | 77,300 | 1,747 |
| 2009-05-27 | 1,776 | 1,803 | 1,764 | 1,764 | 54,500 | 1,764 |
| 2009-05-26 | 1,799 | 1,802 | 1,741 | 1,790 | 76,500 | 1,790 |
| 2009-05-25 | 1,699 | 1,808 | 1,696 | 1,800 | 138,200 | 1,800 |
| 2009-05-22 | 1,662 | 1,706 | 1,660 | 1,695 | 113,300 | 1,695 |
| 2009-05-21 | 1,620 | 1,666 | 1,608 | 1,660 | 109,400 | 1,660 |
| 2009-05-20 | 1,588 | 1,615 | 1,587 | 1,607 | 35,800 | 1,607 |
| 2009-05-19 | 1,592 | 1,610 | 1,557 | 1,577 | 102,200 | 1,577 |
| 2009-05-18 | 1,590 | 1,615 | 1,577 | 1,590 | 102,800 | 1,590 |
| 2009-05-15 | 1,544 | 1,572 | 1,534 | 1,564 | 119,800 | 1,564 |
| 2009-05-14 | 1,512 | 1,538 | 1,503 | 1,527 | 79,300 | 1,527 |
| 2009-05-13 | 1,500 | 1,506 | 1,496 | 1,502 | 164,200 | 1,502 |
| 2009-05-12 | 1,511 | 1,540 | 1,499 | 1,506 | 126,600 | 1,506 |
| 2009-05-11 | 1,500 | 1,515 | 1,499 | 1,507 | 75,300 | 1,507 |
| 2009-05-08 | 1,491 | 1,504 | 1,490 | 1,498 | 63,500 | 1,498 |
| 2009-05-07 | 1,504 | 1,530 | 1,494 | 1,495 | 88,400 | 1,495 |
| 2009-05-01 | 1,504 | 1,511 | 1,491 | 1,496 | 63,100 | 1,496 |
| 2009-04-30 | 1,530 | 1,532 | 1,502 | 1,504 | 53,600 | 1,504 |
| 2009-04-28 | 1,508 | 1,553 | 1,497 | 1,502 | 86,900 | 1,502 |
| 2009-04-27 | 1,537 | 1,538 | 1,516 | 1,516 | 70,200 | 1,516 |
| 2009-04-24 | 1,550 | 1,575 | 1,542 | 1,552 | 100,200 | 1,552 |
| 2009-04-23 | 1,502 | 1,539 | 1,502 | 1,527 | 107,200 | 1,527 |
| 2009-04-22 | 1,497 | 1,526 | 1,483 | 1,512 | 76,600 | 1,512 |
| 2009-04-21 | 1,500 | 1,509 | 1,474 | 1,482 | 89,400 | 1,482 |
| 2009-04-20 | 1,531 | 1,540 | 1,507 | 1,526 | 30,100 | 1,526 |
| 2009-04-17 | 1,551 | 1,556 | 1,513 | 1,531 | 76,300 | 1,531 |
| 2009-04-16 | 1,541 | 1,572 | 1,529 | 1,571 | 88,900 | 1,571 |
| 2009-04-15 | 1,505 | 1,520 | 1,500 | 1,511 | 71,800 | 1,511 |
| 2009-04-14 | 1,542 | 1,553 | 1,526 | 1,552 | 50,500 | 1,552 |
| 2009-04-13 | 1,543 | 1,557 | 1,536 | 1,542 | 31,400 | 1,542 |
| 2009-04-10 | 1,577 | 1,577 | 1,556 | 1,568 | 26,100 | 1,568 |
| 2009-04-09 | 1,541 | 1,568 | 1,541 | 1,551 | 45,000 | 1,551 |
| 2009-04-08 | 1,587 | 1,587 | 1,551 | 1,561 | 38,200 | 1,561 |
| 2009-04-07 | 1,569 | 1,574 | 1,552 | 1,563 | 42,200 | 1,563 |
| 2009-04-06 | 1,569 | 1,570 | 1,540 | 1,568 | 47,300 | 1,568 |
| 2009-04-03 | 1,569 | 1,575 | 1,544 | 1,554 | 43,600 | 1,554 |
| 2009-04-02 | 1,496 | 1,540 | 1,492 | 1,539 | 107,200 | 1,539 |
| 2009-04-01 | 1,506 | 1,512 | 1,480 | 1,496 | 72,800 | 1,496 |
| 2009-03-31 | 1,510 | 1,535 | 1,496 | 1,504 | 61,600 | 1,504 |
| 2009-03-30 | 1,570 | 1,579 | 1,521 | 1,533 | 47,600 | 1,533 |
| 2009-03-27 | 1,576 | 1,594 | 1,564 | 1,566 | 66,000 | 1,566 |
| 2009-03-26 | 1,560 | 1,597 | 1,532 | 1,596 | 49,200 | 1,596 |
| 2009-03-25 | 1,535 | 1,559 | 1,513 | 1,559 | 89,200 | 1,559 |
| 2009-03-24 | 1,554 | 1,580 | 1,548 | 1,562 | 60,300 | 1,562 |
| 2009-03-23 | 1,533 | 1,555 | 1,533 | 1,555 | 53,200 | 1,555 |
| 2009-03-19 | 1,560 | 1,571 | 1,514 | 1,526 | 89,700 | 1,526 |
| 2009-03-18 | 1,594 | 1,599 | 1,550 | 1,556 | 68,800 | 1,556 |
| 2009-03-17 | 1,599 | 1,622 | 1,570 | 1,588 | 49,900 | 1,588 |
| 2009-03-16 | 1,571 | 1,624 | 1,571 | 1,619 | 41,500 | 1,619 |
| 2009-03-13 | 1,550 | 1,620 | 1,550 | 1,571 | 97,000 | 1,571 |
| 2009-03-12 | 1,619 | 1,625 | 1,554 | 1,567 | 84,300 | 1,567 |
| 2009-03-11 | 1,653 | 1,694 | 1,615 | 1,642 | 50,800 | 1,642 |
| 2009-03-10 | 1,651 | 1,688 | 1,641 | 1,662 | 70,400 | 1,662 |
| 2009-03-09 | 1,747 | 1,750 | 1,712 | 1,720 | 74,200 | 1,720 |
| 2009-03-06 | 1,711 | 1,754 | 1,693 | 1,735 | 68,000 | 1,735 |
| 2009-03-05 | 1,708 | 1,731 | 1,699 | 1,706 | 55,100 | 1,706 |
| 2009-03-04 | 1,670 | 1,705 | 1,670 | 1,678 | 79,200 | 1,678 |
| 2009-03-03 | 1,674 | 1,694 | 1,654 | 1,666 | 43,600 | 1,666 |
| 2009-03-02 | 1,627 | 1,707 | 1,626 | 1,648 | 49,500 | 1,648 |
| 2009-02-27 | 1,602 | 1,630 | 1,602 | 1,626 | 27,200 | 1,626 |
| 2009-02-26 | 1,629 | 1,650 | 1,599 | 1,616 | 54,300 | 1,616 |
| 2009-02-25 | 1,643 | 1,658 | 1,572 | 1,629 | 99,800 | 1,629 |
| 2009-02-24 | 1,615 | 1,667 | 1,592 | 1,613 | 64,400 | 1,613 |
| 2009-02-23 | 1,620 | 1,643 | 1,598 | 1,619 | 108,700 | 1,619 |
| 2009-02-20 | 1,650 | 1,700 | 1,650 | 1,673 | 69,400 | 1,673 |
| 2009-02-19 | 1,679 | 1,687 | 1,648 | 1,680 | 70,700 | 1,680 |
| 2009-02-18 | 1,631 | 1,634 | 1,594 | 1,625 | 74,600 | 1,625 |
| 2009-02-17 | 1,613 | 1,644 | 1,596 | 1,601 | 56,700 | 1,601 |
| 2009-02-16 | 1,600 | 1,648 | 1,591 | 1,629 | 42,200 | 1,629 |
| 2009-02-13 | 1,551 | 1,595 | 1,532 | 1,590 | 69,800 | 1,590 |
| 2009-02-12 | 1,564 | 1,585 | 1,539 | 1,556 | 64,400 | 1,556 |
| 2009-02-10 | 1,608 | 1,638 | 1,580 | 1,587 | 53,100 | 1,587 |
| 2009-02-09 | 1,671 | 1,682 | 1,605 | 1,605 | 44,100 | 1,605 |
| 2009-02-06 | 1,682 | 1,696 | 1,642 | 1,649 | 79,800 | 1,649 |
| 2009-02-05 | 1,633 | 1,642 | 1,604 | 1,635 | 81,000 | 1,635 |
| 2009-02-04 | 1,590 | 1,609 | 1,555 | 1,603 | 69,200 | 1,603 |
| 2009-02-03 | 1,581 | 1,627 | 1,579 | 1,585 | 46,600 | 1,585 |
| 2009-02-02 | 1,555 | 1,668 | 1,555 | 1,626 | 56,000 | 1,626 |
| 2009-01-30 | 1,566 | 1,593 | 1,545 | 1,554 | 136,300 | 1,554 |
| 2009-01-29 | 1,710 | 1,710 | 1,610 | 1,626 | 69,100 | 1,626 |
| 2009-01-28 | 1,692 | 1,700 | 1,617 | 1,697 | 70,400 | 1,697 |
| 2009-01-27 | 1,700 | 1,720 | 1,630 | 1,694 | 115,900 | 1,694 |
| 2009-01-26 | 1,777 | 1,777 | 1,625 | 1,700 | 65,200 | 1,700 |
| 2009-01-23 | 1,755 | 1,818 | 1,753 | 1,788 | 77,500 | 1,788 |
| 2009-01-22 | 1,790 | 1,807 | 1,767 | 1,799 | 79,300 | 1,799 |
| 2009-01-21 | 1,770 | 1,800 | 1,770 | 1,777 | 49,200 | 1,777 |
| 2009-01-20 | 1,800 | 1,802 | 1,790 | 1,791 | 38,600 | 1,791 |
| 2009-01-19 | 1,800 | 1,829 | 1,791 | 1,809 | 39,400 | 1,809 |
| 2009-01-16 | 1,768 | 1,820 | 1,768 | 1,808 | 73,400 | 1,808 |
| 2009-01-15 | 1,742 | 1,802 | 1,742 | 1,766 | 71,500 | 1,766 |
| 2009-01-14 | 1,750 | 1,828 | 1,722 | 1,803 | 52,200 | 1,803 |
| 2009-01-13 | 1,800 | 1,800 | 1,721 | 1,750 | 47,000 | 1,750 |
| 2009-01-09 | 1,778 | 1,834 | 1,778 | 1,826 | 71,400 | 1,826 |
| 2009-01-08 | 1,772 | 1,818 | 1,754 | 1,808 | 76,200 | 1,808 |
| 2009-01-07 | 1,895 | 1,904 | 1,773 | 1,798 | 129,500 | 1,798 |
| 2009-01-06 | 2,040 | 2,040 | 1,912 | 1,923 | 63,400 | 1,923 |
| 2009-01-05 | 2,070 | 2,070 | 1,988 | 2,000 | 17,500 | 2,000 |
分割・併合履歴 ： [2004-03-10]1株→2株
