2678 アスクル(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 | 1,655 | 1,709 | 1,637 | 1,690 | 86,200 | 845 |
| 2009-12-29 | 1,700 | 1,721 | 1,700 | 1,701 | 45,500 | 850.50 |
| 2009-12-28 | 1,719 | 1,719 | 1,699 | 1,699 | 18,400 | 849.50 |
| 2009-12-25 | 1,700 | 1,713 | 1,690 | 1,698 | 35,900 | 849 |
| 2009-12-24 | 1,724 | 1,752 | 1,712 | 1,724 | 31,300 | 862 |
| 2009-12-22 | 1,770 | 1,770 | 1,744 | 1,745 | 63,600 | 872.50 |
| 2009-12-21 | 1,754 | 1,763 | 1,737 | 1,753 | 36,700 | 876.50 |
| 2009-12-18 | 1,689 | 1,756 | 1,680 | 1,743 | 96,900 | 871.50 |
| 2009-12-17 | 1,757 | 1,780 | 1,691 | 1,694 | 130,900 | 847 |
| 2009-12-16 | 1,739 | 1,775 | 1,731 | 1,762 | 63,100 | 881 |
| 2009-12-15 | 1,757 | 1,757 | 1,706 | 1,709 | 37,700 | 854.50 |
| 2009-12-14 | 1,744 | 1,769 | 1,719 | 1,727 | 123,800 | 863.50 |
| 2009-12-11 | 1,717 | 1,739 | 1,688 | 1,733 | 81,000 | 866.50 |
| 2009-12-10 | 1,726 | 1,741 | 1,675 | 1,687 | 129,100 | 843.50 |
| 2009-12-09 | 1,740 | 1,770 | 1,710 | 1,746 | 206,000 | 873 |
| 2009-12-08 | 1,701 | 1,712 | 1,605 | 1,680 | 277,100 | 840 |
| 2009-12-07 | 1,575 | 1,601 | 1,565 | 1,581 | 51,000 | 790.50 |
| 2009-12-04 | 1,580 | 1,590 | 1,561 | 1,582 | 31,700 | 791 |
| 2009-12-03 | 1,570 | 1,600 | 1,554 | 1,590 | 48,800 | 795 |
| 2009-12-02 | 1,594 | 1,609 | 1,556 | 1,563 | 37,100 | 781.50 |
| 2009-12-01 | 1,620 | 1,670 | 1,576 | 1,624 | 84,100 | 812 |
| 2009-11-30 | 1,548 | 1,607 | 1,505 | 1,607 | 60,200 | 803.50 |
| 2009-11-27 | 1,538 | 1,580 | 1,533 | 1,547 | 47,400 | 773.50 |
| 2009-11-26 | 1,603 | 1,609 | 1,542 | 1,575 | 83,500 | 787.50 |
| 2009-11-25 | 1,600 | 1,648 | 1,599 | 1,633 | 36,900 | 816.50 |
| 2009-11-24 | 1,641 | 1,663 | 1,611 | 1,615 | 83,200 | 807.50 |
| 2009-11-20 | 1,688 | 1,688 | 1,557 | 1,641 | 84,600 | 820.50 |
| 2009-11-19 | 1,684 | 1,684 | 1,626 | 1,662 | 94,200 | 831 |
| 2009-11-18 | 1,663 | 1,700 | 1,638 | 1,674 | 42,300 | 837 |
| 2009-11-17 | 1,655 | 1,684 | 1,624 | 1,663 | 55,500 | 831.50 |
| 2009-11-16 | 1,684 | 1,696 | 1,660 | 1,684 | 46,400 | 842 |
| 2009-11-13 | 1,726 | 1,734 | 1,690 | 1,713 | 57,400 | 856.50 |
| 2009-11-12 | 1,764 | 1,765 | 1,681 | 1,707 | 60,400 | 853.50 |
| 2009-11-11 | 1,777 | 1,780 | 1,763 | 1,765 | 15,700 | 882.50 |
| 2009-11-10 | 1,781 | 1,783 | 1,761 | 1,766 | 31,900 | 883 |
| 2009-11-09 | 1,800 | 1,800 | 1,766 | 1,780 | 35,500 | 890 |
| 2009-11-06 | 1,760 | 1,786 | 1,750 | 1,772 | 52,900 | 886 |
| 2009-11-05 | 1,819 | 1,832 | 1,777 | 1,789 | 43,200 | 894.50 |
| 2009-11-04 | 1,818 | 1,847 | 1,805 | 1,819 | 80,100 | 909.50 |
| 2009-11-02 | 1,772 | 1,818 | 1,762 | 1,810 | 38,000 | 905 |
| 2009-10-30 | 1,805 | 1,819 | 1,760 | 1,790 | 54,200 | 895 |
| 2009-10-29 | 1,819 | 1,840 | 1,797 | 1,804 | 57,200 | 902 |
| 2009-10-28 | 1,863 | 1,885 | 1,835 | 1,855 | 61,700 | 927.50 |
| 2009-10-27 | 1,882 | 1,892 | 1,822 | 1,834 | 78,200 | 917 |
| 2009-10-26 | 1,900 | 1,924 | 1,828 | 1,880 | 122,100 | 940 |
| 2009-10-23 | 1,900 | 1,900 | 1,860 | 1,875 | 103,600 | 937.50 |
| 2009-10-22 | 1,894 | 1,899 | 1,860 | 1,880 | 74,500 | 940 |
| 2009-10-21 | 1,899 | 1,920 | 1,876 | 1,894 | 114,600 | 947 |
| 2009-10-20 | 1,870 | 1,885 | 1,850 | 1,871 | 150,100 | 935.50 |
| 2009-10-19 | 1,845 | 1,879 | 1,796 | 1,879 | 115,900 | 939.50 |
| 2009-10-16 | 1,819 | 1,819 | 1,790 | 1,801 | 37,500 | 900.50 |
| 2009-10-15 | 1,798 | 1,812 | 1,786 | 1,812 | 43,000 | 906 |
| 2009-10-14 | 1,787 | 1,820 | 1,766 | 1,806 | 66,500 | 903 |
| 2009-10-13 | 1,787 | 1,797 | 1,761 | 1,785 | 27,000 | 892.50 |
| 2009-10-09 | 1,849 | 1,849 | 1,720 | 1,817 | 101,100 | 908.50 |
| 2009-10-08 | 1,866 | 1,875 | 1,811 | 1,819 | 67,600 | 909.50 |
| 2009-10-07 | 1,824 | 1,865 | 1,824 | 1,865 | 78,700 | 932.50 |
| 2009-10-06 | 1,879 | 1,903 | 1,817 | 1,831 | 98,500 | 915.50 |
| 2009-10-05 | 1,872 | 1,912 | 1,872 | 1,895 | 47,000 | 947.50 |
| 2009-10-02 | 1,850 | 1,925 | 1,850 | 1,919 | 49,500 | 959.50 |
| 2009-10-01 | 1,950 | 1,950 | 1,901 | 1,910 | 84,700 | 955 |
| 2009-09-30 | 1,873 | 1,950 | 1,872 | 1,950 | 53,700 | 975 |
| 2009-09-29 | 1,877 | 1,900 | 1,877 | 1,890 | 60,700 | 945 |
| 2009-09-28 | 1,908 | 1,912 | 1,876 | 1,876 | 49,200 | 938 |
| 2009-09-25 | 1,910 | 1,913 | 1,870 | 1,878 | 77,600 | 939 |
| 2009-09-24 | 1,930 | 1,930 | 1,850 | 1,863 | 91,200 | 931.50 |
| 2009-09-18 | 1,922 | 1,959 | 1,894 | 1,934 | 156,200 | 967 |
| 2009-09-17 | 1,893 | 1,997 | 1,864 | 1,892 | 176,100 | 946 |
| 2009-09-16 | 1,805 | 1,816 | 1,755 | 1,773 | 28,400 | 886.50 |
| 2009-09-15 | 1,820 | 1,835 | 1,796 | 1,808 | 32,500 | 904 |
| 2009-09-14 | 1,810 | 1,826 | 1,795 | 1,802 | 39,800 | 901 |
| 2009-09-11 | 1,870 | 1,872 | 1,810 | 1,821 | 70,600 | 910.50 |
| 2009-09-10 | 1,853 | 1,864 | 1,851 | 1,855 | 54,500 | 927.50 |
| 2009-09-09 | 1,850 | 1,855 | 1,822 | 1,830 | 47,400 | 915 |
| 2009-09-08 | 1,809 | 1,850 | 1,795 | 1,815 | 60,500 | 907.50 |
| 2009-09-07 | 1,750 | 1,809 | 1,743 | 1,800 | 24,700 | 900 |
| 2009-09-04 | 1,815 | 1,815 | 1,757 | 1,768 | 68,800 | 884 |
| 2009-09-03 | 1,810 | 1,825 | 1,781 | 1,785 | 32,700 | 892.50 |
| 2009-09-02 | 1,863 | 1,863 | 1,804 | 1,831 | 67,000 | 915.50 |
| 2009-09-01 | 1,875 | 1,878 | 1,863 | 1,866 | 64,000 | 933 |
| 2009-08-31 | 1,832 | 1,868 | 1,832 | 1,855 | 80,500 | 927.50 |
| 2009-08-28 | 1,825 | 1,870 | 1,825 | 1,838 | 26,900 | 919 |
| 2009-08-27 | 1,884 | 1,890 | 1,839 | 1,879 | 44,600 | 939.50 |
| 2009-08-26 | 1,897 | 1,908 | 1,879 | 1,897 | 45,600 | 948.50 |
| 2009-08-25 | 1,875 | 1,897 | 1,860 | 1,860 | 23,900 | 930 |
| 2009-08-24 | 1,860 | 1,908 | 1,860 | 1,888 | 43,600 | 944 |
| 2009-08-21 | 1,860 | 1,869 | 1,820 | 1,847 | 30,500 | 923.50 |
| 2009-08-20 | 1,844 | 1,858 | 1,827 | 1,845 | 50,400 | 922.50 |
| 2009-08-19 | 1,822 | 1,855 | 1,810 | 1,852 | 31,800 | 926 |
| 2009-08-18 | 1,819 | 1,859 | 1,810 | 1,839 | 26,900 | 919.50 |
| 2009-08-17 | 1,885 | 1,896 | 1,834 | 1,847 | 69,300 | 923.50 |
| 2009-08-14 | 1,854 | 1,875 | 1,829 | 1,868 | 85,700 | 934 |
| 2009-08-13 | 1,830 | 1,849 | 1,815 | 1,824 | 31,900 | 912 |
| 2009-08-12 | 1,850 | 1,859 | 1,817 | 1,817 | 40,200 | 908.50 |
| 2009-08-11 | 1,835 | 1,879 | 1,823 | 1,850 | 124,200 | 925 |
| 2009-08-10 | 1,848 | 1,848 | 1,794 | 1,809 | 61,200 | 904.50 |
| 2009-08-07 | 1,845 | 1,845 | 1,796 | 1,819 | 84,200 | 909.50 |
| 2009-08-06 | 1,762 | 1,860 | 1,762 | 1,820 | 132,900 | 910 |
| 2009-08-05 | 1,797 | 1,800 | 1,750 | 1,761 | 74,300 | 880.50 |
| 2009-08-04 | 1,793 | 1,793 | 1,760 | 1,777 | 71,200 | 888.50 |
| 2009-08-03 | 1,750 | 1,750 | 1,720 | 1,733 | 47,000 | 866.50 |
| 2009-07-31 | 1,710 | 1,755 | 1,693 | 1,744 | 73,200 | 872 |
| 2009-07-30 | 1,736 | 1,767 | 1,703 | 1,710 | 81,900 | 855 |
| 2009-07-29 | 1,731 | 1,777 | 1,725 | 1,744 | 62,500 | 872 |
| 2009-07-28 | 1,764 | 1,764 | 1,719 | 1,735 | 68,500 | 867.50 |
| 2009-07-27 | 1,794 | 1,794 | 1,760 | 1,762 | 29,200 | 881 |
| 2009-07-24 | 1,790 | 1,792 | 1,751 | 1,764 | 30,600 | 882 |
| 2009-07-23 | 1,760 | 1,782 | 1,757 | 1,758 | 106,400 | 879 |
| 2009-07-22 | 1,729 | 1,747 | 1,720 | 1,745 | 57,900 | 872.50 |
| 2009-07-21 | 1,703 | 1,726 | 1,662 | 1,700 | 65,000 | 850 |
| 2009-07-17 | 1,688 | 1,730 | 1,688 | 1,701 | 56,300 | 850.50 |
| 2009-07-16 | 1,700 | 1,720 | 1,650 | 1,689 | 80,400 | 844.50 |
| 2009-07-15 | 1,685 | 1,690 | 1,654 | 1,655 | 51,800 | 827.50 |
| 2009-07-14 | 1,666 | 1,666 | 1,617 | 1,653 | 58,700 | 826.50 |
| 2009-07-13 | 1,703 | 1,709 | 1,675 | 1,678 | 115,500 | 839 |
| 2009-07-10 | 1,696 | 1,705 | 1,690 | 1,700 | 54,700 | 850 |
| 2009-07-09 | 1,680 | 1,696 | 1,675 | 1,676 | 64,900 | 838 |
| 2009-07-08 | 1,710 | 1,722 | 1,681 | 1,710 | 142,200 | 855 |
| 2009-07-07 | 1,749 | 1,788 | 1,734 | 1,766 | 150,400 | 883 |
| 2009-07-06 | 1,760 | 1,771 | 1,651 | 1,702 | 162,600 | 851 |
| 2009-07-03 | 1,500 | 1,588 | 1,500 | 1,580 | 67,000 | 790 |
| 2009-07-02 | 1,535 | 1,549 | 1,510 | 1,544 | 93,700 | 772 |
| 2009-07-01 | 1,587 | 1,587 | 1,494 | 1,519 | 162,100 | 759.50 |
| 2009-06-30 | 1,558 | 1,587 | 1,541 | 1,566 | 63,800 | 783 |
| 2009-06-29 | 1,574 | 1,574 | 1,530 | 1,543 | 40,200 | 771.50 |
| 2009-06-26 | 1,580 | 1,580 | 1,560 | 1,561 | 53,600 | 780.50 |
| 2009-06-25 | 1,544 | 1,545 | 1,520 | 1,544 | 64,300 | 772 |
| 2009-06-24 | 1,583 | 1,599 | 1,538 | 1,551 | 47,000 | 775.50 |
| 2009-06-23 | 1,580 | 1,601 | 1,572 | 1,583 | 48,500 | 791.50 |
| 2009-06-22 | 1,560 | 1,606 | 1,560 | 1,578 | 73,900 | 789 |
| 2009-06-19 | 1,599 | 1,599 | 1,531 | 1,547 | 80,900 | 773.50 |
| 2009-06-18 | 1,524 | 1,593 | 1,516 | 1,593 | 148,400 | 796.50 |
| 2009-06-17 | 1,519 | 1,520 | 1,489 | 1,513 | 55,700 | 756.50 |
| 2009-06-16 | 1,520 | 1,520 | 1,477 | 1,488 | 53,500 | 744 |
| 2009-06-15 | 1,490 | 1,510 | 1,478 | 1,507 | 57,800 | 753.50 |
| 2009-06-12 | 1,469 | 1,474 | 1,455 | 1,472 | 66,900 | 736 |
| 2009-06-11 | 1,432 | 1,460 | 1,430 | 1,460 | 29,700 | 730 |
| 2009-06-10 | 1,427 | 1,445 | 1,415 | 1,444 | 48,400 | 722 |
| 2009-06-09 | 1,465 | 1,465 | 1,421 | 1,428 | 33,700 | 714 |
| 2009-06-08 | 1,465 | 1,479 | 1,454 | 1,455 | 53,700 | 727.50 |
| 2009-06-05 | 1,446 | 1,462 | 1,437 | 1,445 | 48,200 | 722.50 |
| 2009-06-04 | 1,467 | 1,471 | 1,415 | 1,430 | 84,800 | 715 |
| 2009-06-03 | 1,431 | 1,464 | 1,426 | 1,440 | 61,100 | 720 |
| 2009-06-02 | 1,450 | 1,450 | 1,423 | 1,423 | 82,400 | 711.50 |
| 2009-06-01 | 1,438 | 1,439 | 1,418 | 1,420 | 85,200 | 710 |
| 2009-05-29 | 1,420 | 1,428 | 1,409 | 1,422 | 79,000 | 711 |
| 2009-05-28 | 1,401 | 1,415 | 1,400 | 1,412 | 55,200 | 706 |
| 2009-05-27 | 1,405 | 1,418 | 1,403 | 1,403 | 47,500 | 701.50 |
| 2009-05-26 | 1,409 | 1,414 | 1,392 | 1,401 | 54,900 | 700.50 |
| 2009-05-25 | 1,405 | 1,418 | 1,401 | 1,414 | 30,900 | 707 |
| 2009-05-22 | 1,400 | 1,415 | 1,380 | 1,404 | 64,300 | 702 |
| 2009-05-21 | 1,415 | 1,433 | 1,400 | 1,406 | 37,600 | 703 |
| 2009-05-20 | 1,455 | 1,455 | 1,413 | 1,425 | 46,400 | 712.50 |
| 2009-05-19 | 1,450 | 1,460 | 1,421 | 1,435 | 71,900 | 717.50 |
| 2009-05-18 | 1,460 | 1,460 | 1,432 | 1,450 | 102,700 | 725 |
| 2009-05-15 | 1,451 | 1,472 | 1,448 | 1,460 | 151,400 | 730 |
| 2009-05-14 | 1,460 | 1,464 | 1,442 | 1,453 | 94,800 | 726.50 |
| 2009-05-13 | 1,468 | 1,470 | 1,448 | 1,461 | 52,100 | 730.50 |
| 2009-05-12 | 1,451 | 1,460 | 1,444 | 1,446 | 43,700 | 723 |
| 2009-05-11 | 1,442 | 1,464 | 1,431 | 1,448 | 113,500 | 724 |
| 2009-05-08 | 1,410 | 1,425 | 1,400 | 1,422 | 76,400 | 711 |
| 2009-05-07 | 1,445 | 1,450 | 1,388 | 1,391 | 68,300 | 695.50 |
| 2009-05-01 | 1,405 | 1,428 | 1,385 | 1,417 | 71,400 | 708.50 |
| 2009-04-30 | 1,390 | 1,424 | 1,385 | 1,385 | 49,200 | 692.50 |
| 2009-04-28 | 1,421 | 1,480 | 1,385 | 1,390 | 91,600 | 695 |
| 2009-04-27 | 1,408 | 1,435 | 1,392 | 1,435 | 92,200 | 717.50 |
| 2009-04-24 | 1,402 | 1,421 | 1,367 | 1,368 | 121,700 | 684 |
| 2009-04-23 | 1,460 | 1,460 | 1,416 | 1,422 | 81,800 | 711 |
| 2009-04-22 | 1,455 | 1,457 | 1,418 | 1,430 | 69,100 | 715 |
| 2009-04-21 | 1,481 | 1,481 | 1,422 | 1,440 | 62,600 | 720 |
| 2009-04-20 | 1,501 | 1,510 | 1,481 | 1,487 | 32,700 | 743.50 |
| 2009-04-17 | 1,516 | 1,525 | 1,490 | 1,490 | 37,600 | 745 |
| 2009-04-16 | 1,539 | 1,560 | 1,518 | 1,535 | 88,300 | 767.50 |
| 2009-04-15 | 1,528 | 1,535 | 1,493 | 1,516 | 41,700 | 758 |
| 2009-04-14 | 1,513 | 1,530 | 1,479 | 1,520 | 34,400 | 760 |
| 2009-04-13 | 1,512 | 1,521 | 1,470 | 1,473 | 39,700 | 736.50 |
| 2009-04-10 | 1,570 | 1,570 | 1,515 | 1,521 | 16,500 | 760.50 |
| 2009-04-09 | 1,505 | 1,574 | 1,505 | 1,551 | 63,200 | 775.50 |
| 2009-04-08 | 1,500 | 1,538 | 1,500 | 1,505 | 27,300 | 752.50 |
| 2009-04-07 | 1,513 | 1,532 | 1,508 | 1,513 | 52,400 | 756.50 |
| 2009-04-06 | 1,516 | 1,550 | 1,485 | 1,498 | 72,900 | 749 |
| 2009-04-03 | 1,564 | 1,564 | 1,530 | 1,546 | 30,500 | 773 |
| 2009-04-02 | 1,569 | 1,576 | 1,499 | 1,534 | 59,400 | 767 |
| 2009-04-01 | 1,508 | 1,576 | 1,489 | 1,576 | 53,100 | 788 |
| 2009-03-31 | 1,500 | 1,530 | 1,465 | 1,478 | 69,000 | 739 |
| 2009-03-30 | 1,523 | 1,550 | 1,501 | 1,502 | 58,900 | 751 |
| 2009-03-27 | 1,575 | 1,595 | 1,522 | 1,536 | 64,200 | 768 |
| 2009-03-26 | 1,620 | 1,620 | 1,551 | 1,594 | 44,200 | 797 |
| 2009-03-25 | 1,559 | 1,600 | 1,545 | 1,600 | 75,700 | 800 |
| 2009-03-24 | 1,550 | 1,559 | 1,514 | 1,544 | 52,400 | 772 |
| 2009-03-23 | 1,499 | 1,542 | 1,465 | 1,542 | 88,200 | 771 |
| 2009-03-19 | 1,530 | 1,530 | 1,450 | 1,464 | 65,600 | 732 |
| 2009-03-18 | 1,540 | 1,540 | 1,454 | 1,471 | 77,300 | 735.50 |
| 2009-03-17 | 1,540 | 1,540 | 1,492 | 1,500 | 53,800 | 750 |
| 2009-03-16 | 1,485 | 1,520 | 1,471 | 1,506 | 88,800 | 753 |
| 2009-03-13 | 1,457 | 1,489 | 1,425 | 1,425 | 117,100 | 712.50 |
| 2009-03-12 | 1,403 | 1,450 | 1,392 | 1,437 | 100,600 | 718.50 |
| 2009-03-11 | 1,349 | 1,407 | 1,330 | 1,370 | 104,500 | 685 |
| 2009-03-10 | 1,350 | 1,373 | 1,309 | 1,309 | 48,700 | 654.50 |
| 2009-03-09 | 1,413 | 1,433 | 1,350 | 1,351 | 52,500 | 675.50 |
| 2009-03-06 | 1,422 | 1,446 | 1,406 | 1,412 | 83,500 | 706 |
| 2009-03-05 | 1,470 | 1,530 | 1,456 | 1,481 | 85,300 | 740.50 |
| 2009-03-04 | 1,421 | 1,490 | 1,382 | 1,490 | 112,500 | 745 |
| 2009-03-03 | 1,459 | 1,470 | 1,380 | 1,401 | 64,200 | 700.50 |
| 2009-03-02 | 1,516 | 1,519 | 1,456 | 1,499 | 71,000 | 749.50 |
| 2009-02-27 | 1,573 | 1,573 | 1,480 | 1,507 | 104,500 | 753.50 |
| 2009-02-26 | 1,700 | 1,700 | 1,545 | 1,578 | 165,600 | 789 |
| 2009-02-25 | 1,699 | 1,750 | 1,669 | 1,689 | 46,600 | 844.50 |
| 2009-02-24 | 1,626 | 1,729 | 1,626 | 1,729 | 40,800 | 864.50 |
| 2009-02-23 | 1,700 | 1,718 | 1,698 | 1,715 | 30,000 | 857.50 |
| 2009-02-20 | 1,770 | 1,793 | 1,723 | 1,730 | 47,500 | 865 |
| 2009-02-19 | 1,780 | 1,780 | 1,720 | 1,770 | 36,100 | 885 |
| 2009-02-18 | 1,695 | 1,746 | 1,669 | 1,723 | 81,600 | 861.50 |
| 2009-02-17 | 1,753 | 1,798 | 1,681 | 1,695 | 142,400 | 847.50 |
| 2009-02-16 | 1,790 | 1,798 | 1,730 | 1,783 | 100,100 | 891.50 |
| 2009-02-13 | 1,820 | 1,840 | 1,782 | 1,806 | 147,700 | 903 |
| 2009-02-12 | 1,832 | 1,865 | 1,814 | 1,850 | 83,800 | 925 |
| 2009-02-10 | 1,865 | 1,909 | 1,850 | 1,862 | 110,000 | 931 |
| 2009-02-09 | 1,852 | 1,863 | 1,788 | 1,825 | 115,500 | 912.50 |
| 2009-02-06 | 1,850 | 1,899 | 1,820 | 1,887 | 95,000 | 943.50 |
| 2009-02-05 | 1,850 | 1,880 | 1,798 | 1,840 | 91,600 | 920 |
| 2009-02-04 | 1,886 | 1,896 | 1,837 | 1,850 | 53,100 | 925 |
| 2009-02-03 | 1,944 | 1,945 | 1,895 | 1,901 | 134,600 | 950.50 |
| 2009-02-02 | 1,919 | 1,950 | 1,904 | 1,939 | 85,100 | 969.50 |
| 2009-01-30 | 1,844 | 1,920 | 1,838 | 1,903 | 80,500 | 951.50 |
| 2009-01-29 | 1,870 | 1,894 | 1,823 | 1,874 | 64,600 | 937 |
| 2009-01-28 | 1,809 | 1,900 | 1,809 | 1,900 | 66,400 | 950 |
| 2009-01-27 | 1,900 | 1,900 | 1,805 | 1,839 | 129,100 | 919.50 |
| 2009-01-26 | 1,960 | 2,005 | 1,900 | 1,919 | 299,400 | 959.50 |
| 2009-01-23 | 1,680 | 1,750 | 1,680 | 1,700 | 35,100 | 850 |
| 2009-01-22 | 1,750 | 1,759 | 1,675 | 1,738 | 39,500 | 869 |
| 2009-01-21 | 1,680 | 1,768 | 1,676 | 1,749 | 39,900 | 874.50 |
| 2009-01-20 | 1,771 | 1,789 | 1,716 | 1,729 | 28,600 | 864.50 |
| 2009-01-19 | 1,780 | 1,825 | 1,740 | 1,813 | 40,800 | 906.50 |
| 2009-01-16 | 1,712 | 1,769 | 1,700 | 1,769 | 79,500 | 884.50 |
| 2009-01-15 | 1,675 | 1,764 | 1,674 | 1,711 | 50,200 | 855.50 |
| 2009-01-14 | 1,724 | 1,724 | 1,673 | 1,705 | 49,800 | 852.50 |
| 2009-01-13 | 1,666 | 1,724 | 1,621 | 1,694 | 55,100 | 847 |
| 2009-01-09 | 1,667 | 1,701 | 1,654 | 1,666 | 72,100 | 833 |
| 2009-01-08 | 1,711 | 1,713 | 1,661 | 1,697 | 46,500 | 848.50 |
| 2009-01-07 | 1,870 | 1,870 | 1,756 | 1,760 | 54,700 | 880 |
| 2009-01-06 | 1,942 | 1,944 | 1,755 | 1,785 | 56,900 | 892.50 |
| 2009-01-05 | 1,915 | 1,985 | 1,915 | 1,966 | 21,000 | 983 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
