2810 ハウス食品グループ本社(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 | 1,330 | 1,331 | 1,322 | 1,322 | 199,300 | 1,322 |
| 2009-12-29 | 1,330 | 1,335 | 1,325 | 1,334 | 150,600 | 1,334 |
| 2009-12-28 | 1,335 | 1,336 | 1,329 | 1,332 | 214,700 | 1,332 |
| 2009-12-25 | 1,327 | 1,331 | 1,325 | 1,326 | 215,200 | 1,326 |
| 2009-12-24 | 1,331 | 1,335 | 1,328 | 1,335 | 156,700 | 1,335 |
| 2009-12-22 | 1,335 | 1,339 | 1,321 | 1,327 | 368,400 | 1,327 |
| 2009-12-21 | 1,330 | 1,341 | 1,328 | 1,335 | 146,600 | 1,335 |
| 2009-12-18 | 1,326 | 1,329 | 1,321 | 1,327 | 243,300 | 1,327 |
| 2009-12-17 | 1,336 | 1,345 | 1,328 | 1,330 | 165,100 | 1,330 |
| 2009-12-16 | 1,335 | 1,357 | 1,329 | 1,338 | 191,400 | 1,338 |
| 2009-12-15 | 1,330 | 1,330 | 1,321 | 1,326 | 140,700 | 1,326 |
| 2009-12-14 | 1,338 | 1,339 | 1,324 | 1,330 | 200,100 | 1,330 |
| 2009-12-11 | 1,365 | 1,365 | 1,329 | 1,338 | 492,800 | 1,338 |
| 2009-12-10 | 1,339 | 1,340 | 1,325 | 1,325 | 231,200 | 1,325 |
| 2009-12-09 | 1,333 | 1,340 | 1,325 | 1,328 | 479,000 | 1,328 |
| 2009-12-08 | 1,337 | 1,343 | 1,327 | 1,337 | 326,600 | 1,337 |
| 2009-12-07 | 1,349 | 1,355 | 1,333 | 1,337 | 408,000 | 1,337 |
| 2009-12-04 | 1,375 | 1,375 | 1,334 | 1,343 | 479,100 | 1,343 |
| 2009-12-03 | 1,377 | 1,379 | 1,360 | 1,374 | 282,100 | 1,374 |
| 2009-12-02 | 1,362 | 1,365 | 1,346 | 1,357 | 274,900 | 1,357 |
| 2009-12-01 | 1,372 | 1,389 | 1,366 | 1,381 | 391,600 | 1,381 |
| 2009-11-30 | 1,337 | 1,370 | 1,335 | 1,370 | 294,700 | 1,370 |
| 2009-11-27 | 1,326 | 1,351 | 1,325 | 1,336 | 365,700 | 1,336 |
| 2009-11-26 | 1,330 | 1,343 | 1,324 | 1,330 | 266,200 | 1,330 |
| 2009-11-25 | 1,326 | 1,335 | 1,320 | 1,330 | 257,300 | 1,330 |
| 2009-11-24 | 1,334 | 1,335 | 1,316 | 1,319 | 212,700 | 1,319 |
| 2009-11-20 | 1,328 | 1,341 | 1,316 | 1,337 | 355,600 | 1,337 |
| 2009-11-19 | 1,321 | 1,332 | 1,315 | 1,331 | 204,700 | 1,331 |
| 2009-11-18 | 1,330 | 1,336 | 1,312 | 1,321 | 392,700 | 1,321 |
| 2009-11-17 | 1,351 | 1,355 | 1,331 | 1,339 | 276,100 | 1,339 |
| 2009-11-16 | 1,353 | 1,366 | 1,345 | 1,354 | 208,100 | 1,354 |
| 2009-11-13 | 1,352 | 1,362 | 1,349 | 1,361 | 238,800 | 1,361 |
| 2009-11-12 | 1,371 | 1,374 | 1,340 | 1,345 | 333,200 | 1,345 |
| 2009-11-11 | 1,398 | 1,403 | 1,372 | 1,373 | 260,100 | 1,373 |
| 2009-11-10 | 1,410 | 1,410 | 1,390 | 1,393 | 259,500 | 1,393 |
| 2009-11-09 | 1,416 | 1,416 | 1,397 | 1,397 | 249,900 | 1,397 |
| 2009-11-06 | 1,420 | 1,420 | 1,389 | 1,396 | 287,400 | 1,396 |
| 2009-11-05 | 1,426 | 1,430 | 1,404 | 1,410 | 333,700 | 1,410 |
| 2009-11-04 | 1,446 | 1,446 | 1,422 | 1,441 | 252,300 | 1,441 |
| 2009-11-02 | 1,443 | 1,467 | 1,424 | 1,466 | 237,400 | 1,466 |
| 2009-10-30 | 1,466 | 1,476 | 1,437 | 1,443 | 365,200 | 1,443 |
| 2009-10-29 | 1,460 | 1,471 | 1,444 | 1,454 | 426,400 | 1,454 |
| 2009-10-28 | 1,480 | 1,483 | 1,473 | 1,481 | 222,300 | 1,481 |
| 2009-10-27 | 1,478 | 1,483 | 1,460 | 1,470 | 212,300 | 1,470 |
| 2009-10-26 | 1,477 | 1,489 | 1,465 | 1,478 | 407,200 | 1,478 |
| 2009-10-23 | 1,442 | 1,485 | 1,439 | 1,471 | 655,300 | 1,471 |
| 2009-10-22 | 1,426 | 1,426 | 1,407 | 1,422 | 305,100 | 1,422 |
| 2009-10-21 | 1,428 | 1,432 | 1,420 | 1,425 | 226,800 | 1,425 |
| 2009-10-20 | 1,430 | 1,445 | 1,415 | 1,427 | 542,800 | 1,427 |
| 2009-10-19 | 1,427 | 1,434 | 1,418 | 1,421 | 241,900 | 1,421 |
| 2009-10-16 | 1,435 | 1,439 | 1,421 | 1,432 | 177,400 | 1,432 |
| 2009-10-15 | 1,438 | 1,445 | 1,418 | 1,428 | 179,400 | 1,428 |
| 2009-10-14 | 1,416 | 1,435 | 1,410 | 1,432 | 197,700 | 1,432 |
| 2009-10-13 | 1,422 | 1,428 | 1,410 | 1,416 | 202,300 | 1,416 |
| 2009-10-09 | 1,439 | 1,439 | 1,414 | 1,421 | 197,700 | 1,421 |
| 2009-10-08 | 1,445 | 1,454 | 1,426 | 1,434 | 197,400 | 1,434 |
| 2009-10-07 | 1,453 | 1,453 | 1,436 | 1,443 | 231,400 | 1,443 |
| 2009-10-06 | 1,482 | 1,482 | 1,447 | 1,455 | 320,600 | 1,455 |
| 2009-10-05 | 1,487 | 1,504 | 1,482 | 1,491 | 344,900 | 1,491 |
| 2009-10-02 | 1,480 | 1,496 | 1,476 | 1,486 | 418,400 | 1,486 |
| 2009-10-01 | 1,488 | 1,494 | 1,475 | 1,486 | 267,400 | 1,486 |
| 2009-09-30 | 1,489 | 1,505 | 1,489 | 1,503 | 184,700 | 1,503 |
| 2009-09-29 | 1,497 | 1,504 | 1,488 | 1,500 | 484,500 | 1,500 |
| 2009-09-28 | 1,489 | 1,489 | 1,469 | 1,477 | 295,900 | 1,477 |
| 2009-09-25 | 1,507 | 1,507 | 1,479 | 1,491 | 231,900 | 1,491 |
| 2009-09-24 | 1,505 | 1,522 | 1,505 | 1,519 | 323,800 | 1,519 |
| 2009-09-18 | 1,490 | 1,505 | 1,477 | 1,505 | 353,300 | 1,505 |
| 2009-09-17 | 1,488 | 1,493 | 1,467 | 1,493 | 214,400 | 1,493 |
| 2009-09-16 | 1,494 | 1,498 | 1,470 | 1,473 | 271,300 | 1,473 |
| 2009-09-15 | 1,504 | 1,504 | 1,480 | 1,495 | 283,900 | 1,495 |
| 2009-09-14 | 1,503 | 1,505 | 1,488 | 1,490 | 218,400 | 1,490 |
| 2009-09-11 | 1,489 | 1,500 | 1,480 | 1,500 | 319,900 | 1,500 |
| 2009-09-10 | 1,471 | 1,498 | 1,471 | 1,497 | 209,300 | 1,497 |
| 2009-09-09 | 1,485 | 1,499 | 1,475 | 1,480 | 284,100 | 1,480 |
| 2009-09-08 | 1,500 | 1,501 | 1,488 | 1,496 | 321,900 | 1,496 |
| 2009-09-07 | 1,496 | 1,514 | 1,480 | 1,493 | 534,500 | 1,493 |
| 2009-09-04 | 1,492 | 1,531 | 1,488 | 1,510 | 767,300 | 1,510 |
| 2009-09-03 | 1,469 | 1,497 | 1,454 | 1,489 | 407,700 | 1,489 |
| 2009-09-02 | 1,469 | 1,469 | 1,423 | 1,469 | 559,300 | 1,469 |
| 2009-09-01 | 1,450 | 1,492 | 1,445 | 1,484 | 622,500 | 1,484 |
| 2009-08-31 | 1,447 | 1,467 | 1,435 | 1,445 | 281,600 | 1,445 |
| 2009-08-28 | 1,431 | 1,449 | 1,424 | 1,447 | 309,500 | 1,447 |
| 2009-08-27 | 1,437 | 1,437 | 1,413 | 1,424 | 169,600 | 1,424 |
| 2009-08-26 | 1,428 | 1,439 | 1,420 | 1,439 | 414,300 | 1,439 |
| 2009-08-25 | 1,424 | 1,424 | 1,408 | 1,408 | 129,500 | 1,408 |
| 2009-08-24 | 1,418 | 1,430 | 1,414 | 1,425 | 251,500 | 1,425 |
| 2009-08-21 | 1,407 | 1,411 | 1,391 | 1,410 | 326,700 | 1,410 |
| 2009-08-20 | 1,377 | 1,412 | 1,368 | 1,408 | 436,200 | 1,408 |
| 2009-08-19 | 1,377 | 1,382 | 1,361 | 1,377 | 245,000 | 1,377 |
| 2009-08-18 | 1,382 | 1,388 | 1,372 | 1,380 | 195,900 | 1,380 |
| 2009-08-17 | 1,396 | 1,396 | 1,380 | 1,382 | 264,200 | 1,382 |
| 2009-08-14 | 1,393 | 1,398 | 1,389 | 1,396 | 230,500 | 1,396 |
| 2009-08-13 | 1,395 | 1,402 | 1,392 | 1,395 | 207,200 | 1,395 |
| 2009-08-12 | 1,392 | 1,402 | 1,392 | 1,394 | 237,300 | 1,394 |
| 2009-08-11 | 1,391 | 1,404 | 1,391 | 1,404 | 270,500 | 1,404 |
| 2009-08-10 | 1,400 | 1,407 | 1,390 | 1,397 | 254,900 | 1,397 |
| 2009-08-07 | 1,392 | 1,399 | 1,384 | 1,399 | 220,400 | 1,399 |
| 2009-08-06 | 1,394 | 1,401 | 1,383 | 1,394 | 751,000 | 1,394 |
| 2009-08-05 | 1,391 | 1,397 | 1,389 | 1,392 | 328,400 | 1,392 |
| 2009-08-04 | 1,398 | 1,399 | 1,390 | 1,392 | 495,900 | 1,392 |
| 2009-08-03 | 1,351 | 1,400 | 1,345 | 1,391 | 1,053,500 | 1,391 |
| 2009-07-31 | 1,330 | 1,342 | 1,316 | 1,335 | 1,183,100 | 1,335 |
| 2009-07-30 | 1,344 | 1,347 | 1,324 | 1,325 | 807,900 | 1,325 |
| 2009-07-29 | 1,350 | 1,355 | 1,338 | 1,343 | 607,600 | 1,343 |
| 2009-07-28 | 1,333 | 1,342 | 1,327 | 1,342 | 661,100 | 1,342 |
| 2009-07-27 | 1,349 | 1,350 | 1,325 | 1,328 | 571,700 | 1,328 |
| 2009-07-24 | 1,338 | 1,346 | 1,333 | 1,340 | 377,200 | 1,340 |
| 2009-07-23 | 1,347 | 1,350 | 1,330 | 1,337 | 460,500 | 1,337 |
| 2009-07-22 | 1,356 | 1,357 | 1,341 | 1,352 | 360,300 | 1,352 |
| 2009-07-21 | 1,340 | 1,359 | 1,340 | 1,355 | 383,400 | 1,355 |
| 2009-07-17 | 1,341 | 1,341 | 1,331 | 1,333 | 217,100 | 1,333 |
| 2009-07-16 | 1,342 | 1,348 | 1,331 | 1,333 | 231,000 | 1,333 |
| 2009-07-15 | 1,345 | 1,349 | 1,333 | 1,338 | 348,200 | 1,338 |
| 2009-07-14 | 1,360 | 1,363 | 1,332 | 1,345 | 393,000 | 1,345 |
| 2009-07-13 | 1,379 | 1,389 | 1,361 | 1,363 | 190,200 | 1,363 |
| 2009-07-10 | 1,378 | 1,379 | 1,361 | 1,378 | 280,900 | 1,378 |
| 2009-07-09 | 1,381 | 1,385 | 1,368 | 1,373 | 283,200 | 1,373 |
| 2009-07-08 | 1,387 | 1,393 | 1,380 | 1,384 | 204,500 | 1,384 |
| 2009-07-07 | 1,360 | 1,392 | 1,360 | 1,387 | 254,700 | 1,387 |
| 2009-07-06 | 1,381 | 1,390 | 1,367 | 1,368 | 262,000 | 1,368 |
| 2009-07-03 | 1,382 | 1,383 | 1,369 | 1,380 | 243,900 | 1,380 |
| 2009-07-02 | 1,398 | 1,400 | 1,385 | 1,389 | 234,500 | 1,389 |
| 2009-07-01 | 1,403 | 1,404 | 1,394 | 1,397 | 260,200 | 1,397 |
| 2009-06-30 | 1,404 | 1,405 | 1,393 | 1,401 | 305,200 | 1,401 |
| 2009-06-29 | 1,408 | 1,408 | 1,395 | 1,404 | 219,000 | 1,404 |
| 2009-06-26 | 1,409 | 1,409 | 1,396 | 1,404 | 264,200 | 1,404 |
| 2009-06-25 | 1,400 | 1,406 | 1,394 | 1,403 | 354,200 | 1,403 |
| 2009-06-24 | 1,397 | 1,404 | 1,391 | 1,393 | 191,900 | 1,393 |
| 2009-06-23 | 1,404 | 1,409 | 1,393 | 1,397 | 195,400 | 1,397 |
| 2009-06-22 | 1,398 | 1,414 | 1,396 | 1,408 | 291,800 | 1,408 |
| 2009-06-19 | 1,415 | 1,422 | 1,391 | 1,403 | 250,500 | 1,403 |
| 2009-06-18 | 1,404 | 1,416 | 1,402 | 1,414 | 241,000 | 1,414 |
| 2009-06-17 | 1,402 | 1,414 | 1,401 | 1,407 | 159,700 | 1,407 |
| 2009-06-16 | 1,420 | 1,422 | 1,401 | 1,404 | 194,000 | 1,404 |
| 2009-06-15 | 1,423 | 1,434 | 1,411 | 1,428 | 273,300 | 1,428 |
| 2009-06-12 | 1,408 | 1,417 | 1,406 | 1,413 | 311,600 | 1,413 |
| 2009-06-11 | 1,425 | 1,426 | 1,403 | 1,415 | 255,400 | 1,415 |
| 2009-06-10 | 1,412 | 1,423 | 1,406 | 1,422 | 183,100 | 1,422 |
| 2009-06-09 | 1,400 | 1,409 | 1,397 | 1,408 | 189,200 | 1,408 |
| 2009-06-08 | 1,416 | 1,419 | 1,398 | 1,400 | 264,500 | 1,400 |
| 2009-06-05 | 1,421 | 1,421 | 1,397 | 1,403 | 196,300 | 1,403 |
| 2009-06-04 | 1,414 | 1,425 | 1,405 | 1,421 | 287,900 | 1,421 |
| 2009-06-03 | 1,431 | 1,437 | 1,416 | 1,418 | 371,500 | 1,418 |
| 2009-06-02 | 1,444 | 1,450 | 1,431 | 1,436 | 197,700 | 1,436 |
| 2009-06-01 | 1,426 | 1,440 | 1,422 | 1,439 | 255,500 | 1,439 |
| 2009-05-29 | 1,426 | 1,445 | 1,412 | 1,427 | 454,500 | 1,427 |
| 2009-05-28 | 1,430 | 1,446 | 1,418 | 1,422 | 425,800 | 1,422 |
| 2009-05-27 | 1,427 | 1,450 | 1,425 | 1,432 | 419,900 | 1,432 |
| 2009-05-26 | 1,427 | 1,432 | 1,411 | 1,426 | 198,700 | 1,426 |
| 2009-05-25 | 1,430 | 1,432 | 1,419 | 1,428 | 266,200 | 1,428 |
| 2009-05-22 | 1,386 | 1,433 | 1,384 | 1,416 | 963,600 | 1,416 |
| 2009-05-21 | 1,370 | 1,383 | 1,368 | 1,383 | 498,300 | 1,383 |
| 2009-05-20 | 1,368 | 1,369 | 1,362 | 1,369 | 255,900 | 1,369 |
| 2009-05-19 | 1,354 | 1,363 | 1,352 | 1,359 | 377,200 | 1,359 |
| 2009-05-18 | 1,360 | 1,364 | 1,349 | 1,352 | 328,000 | 1,352 |
| 2009-05-15 | 1,343 | 1,354 | 1,339 | 1,352 | 329,900 | 1,352 |
| 2009-05-14 | 1,347 | 1,355 | 1,344 | 1,346 | 242,000 | 1,346 |
| 2009-05-13 | 1,360 | 1,366 | 1,345 | 1,355 | 410,900 | 1,355 |
| 2009-05-12 | 1,364 | 1,393 | 1,349 | 1,355 | 751,100 | 1,355 |
| 2009-05-11 | 1,340 | 1,356 | 1,333 | 1,350 | 552,100 | 1,350 |
| 2009-05-08 | 1,310 | 1,317 | 1,298 | 1,317 | 642,700 | 1,317 |
| 2009-05-07 | 1,337 | 1,345 | 1,274 | 1,292 | 1,643,400 | 1,292 |
| 2009-05-01 | 1,344 | 1,344 | 1,331 | 1,336 | 278,900 | 1,336 |
| 2009-04-30 | 1,340 | 1,347 | 1,335 | 1,338 | 298,300 | 1,338 |
| 2009-04-28 | 1,349 | 1,354 | 1,330 | 1,330 | 245,000 | 1,330 |
| 2009-04-27 | 1,363 | 1,363 | 1,335 | 1,342 | 165,100 | 1,342 |
| 2009-04-24 | 1,348 | 1,350 | 1,337 | 1,343 | 197,500 | 1,343 |
| 2009-04-23 | 1,332 | 1,355 | 1,328 | 1,348 | 266,600 | 1,348 |
| 2009-04-22 | 1,358 | 1,364 | 1,342 | 1,344 | 271,200 | 1,344 |
| 2009-04-21 | 1,355 | 1,364 | 1,338 | 1,362 | 396,000 | 1,362 |
| 2009-04-20 | 1,368 | 1,372 | 1,341 | 1,351 | 371,300 | 1,351 |
| 2009-04-17 | 1,378 | 1,380 | 1,365 | 1,367 | 381,200 | 1,367 |
| 2009-04-16 | 1,397 | 1,406 | 1,376 | 1,381 | 290,500 | 1,381 |
| 2009-04-15 | 1,373 | 1,393 | 1,365 | 1,392 | 284,500 | 1,392 |
| 2009-04-14 | 1,390 | 1,394 | 1,374 | 1,385 | 276,600 | 1,385 |
| 2009-04-13 | 1,396 | 1,406 | 1,385 | 1,392 | 185,300 | 1,392 |
| 2009-04-10 | 1,405 | 1,407 | 1,380 | 1,400 | 265,700 | 1,400 |
| 2009-04-09 | 1,406 | 1,408 | 1,393 | 1,405 | 156,600 | 1,405 |
| 2009-04-08 | 1,404 | 1,409 | 1,393 | 1,405 | 278,500 | 1,405 |
| 2009-04-07 | 1,392 | 1,406 | 1,387 | 1,403 | 295,300 | 1,403 |
| 2009-04-06 | 1,400 | 1,413 | 1,382 | 1,388 | 402,700 | 1,388 |
| 2009-04-03 | 1,381 | 1,407 | 1,376 | 1,384 | 584,900 | 1,384 |
| 2009-04-02 | 1,405 | 1,408 | 1,375 | 1,381 | 300,800 | 1,381 |
| 2009-04-01 | 1,369 | 1,398 | 1,367 | 1,385 | 224,900 | 1,385 |
| 2009-03-31 | 1,366 | 1,395 | 1,362 | 1,368 | 429,400 | 1,368 |
| 2009-03-30 | 1,430 | 1,438 | 1,381 | 1,385 | 261,500 | 1,385 |
| 2009-03-27 | 1,431 | 1,437 | 1,418 | 1,423 | 190,600 | 1,423 |
| 2009-03-26 | 1,430 | 1,430 | 1,403 | 1,430 | 226,500 | 1,430 |
| 2009-03-25 | 1,394 | 1,427 | 1,391 | 1,427 | 574,600 | 1,427 |
| 2009-03-24 | 1,390 | 1,398 | 1,372 | 1,387 | 598,000 | 1,387 |
| 2009-03-23 | 1,375 | 1,381 | 1,365 | 1,379 | 469,700 | 1,379 |
| 2009-03-19 | 1,377 | 1,391 | 1,363 | 1,368 | 310,000 | 1,368 |
| 2009-03-18 | 1,372 | 1,377 | 1,360 | 1,362 | 421,300 | 1,362 |
| 2009-03-17 | 1,381 | 1,382 | 1,365 | 1,371 | 363,800 | 1,371 |
| 2009-03-16 | 1,380 | 1,390 | 1,362 | 1,370 | 396,400 | 1,370 |
| 2009-03-13 | 1,395 | 1,413 | 1,384 | 1,387 | 347,900 | 1,387 |
| 2009-03-12 | 1,386 | 1,404 | 1,380 | 1,390 | 227,900 | 1,390 |
| 2009-03-11 | 1,400 | 1,415 | 1,395 | 1,398 | 325,100 | 1,398 |
| 2009-03-10 | 1,400 | 1,406 | 1,377 | 1,385 | 268,900 | 1,385 |
| 2009-03-09 | 1,411 | 1,429 | 1,408 | 1,415 | 209,100 | 1,415 |
| 2009-03-06 | 1,400 | 1,429 | 1,400 | 1,413 | 200,300 | 1,413 |
| 2009-03-05 | 1,407 | 1,439 | 1,401 | 1,434 | 247,200 | 1,434 |
| 2009-03-04 | 1,395 | 1,412 | 1,380 | 1,408 | 330,600 | 1,408 |
| 2009-03-03 | 1,406 | 1,418 | 1,394 | 1,402 | 246,800 | 1,402 |
| 2009-03-02 | 1,411 | 1,431 | 1,400 | 1,426 | 252,500 | 1,426 |
| 2009-02-27 | 1,410 | 1,438 | 1,397 | 1,430 | 244,700 | 1,430 |
| 2009-02-26 | 1,413 | 1,427 | 1,405 | 1,415 | 221,000 | 1,415 |
| 2009-02-25 | 1,416 | 1,418 | 1,390 | 1,409 | 250,900 | 1,409 |
| 2009-02-24 | 1,395 | 1,406 | 1,381 | 1,402 | 255,400 | 1,402 |
| 2009-02-23 | 1,392 | 1,414 | 1,388 | 1,400 | 207,200 | 1,400 |
| 2009-02-20 | 1,400 | 1,408 | 1,389 | 1,391 | 192,200 | 1,391 |
| 2009-02-19 | 1,400 | 1,410 | 1,390 | 1,397 | 219,200 | 1,397 |
| 2009-02-18 | 1,396 | 1,404 | 1,386 | 1,396 | 181,300 | 1,396 |
| 2009-02-17 | 1,400 | 1,418 | 1,393 | 1,395 | 182,300 | 1,395 |
| 2009-02-16 | 1,403 | 1,429 | 1,400 | 1,418 | 255,400 | 1,418 |
| 2009-02-13 | 1,377 | 1,409 | 1,377 | 1,400 | 303,500 | 1,400 |
| 2009-02-12 | 1,381 | 1,400 | 1,370 | 1,377 | 243,400 | 1,377 |
| 2009-02-10 | 1,400 | 1,412 | 1,380 | 1,381 | 144,600 | 1,381 |
| 2009-02-09 | 1,419 | 1,423 | 1,383 | 1,384 | 216,500 | 1,384 |
| 2009-02-06 | 1,415 | 1,418 | 1,395 | 1,406 | 268,400 | 1,406 |
| 2009-02-05 | 1,412 | 1,425 | 1,396 | 1,402 | 481,900 | 1,402 |
| 2009-02-04 | 1,424 | 1,430 | 1,411 | 1,419 | 446,400 | 1,419 |
| 2009-02-03 | 1,435 | 1,439 | 1,413 | 1,419 | 589,900 | 1,419 |
| 2009-02-02 | 1,490 | 1,496 | 1,423 | 1,443 | 615,100 | 1,443 |
| 2009-01-30 | 1,488 | 1,508 | 1,471 | 1,504 | 343,700 | 1,504 |
| 2009-01-29 | 1,519 | 1,524 | 1,491 | 1,518 | 283,300 | 1,518 |
| 2009-01-28 | 1,516 | 1,525 | 1,490 | 1,503 | 308,700 | 1,503 |
| 2009-01-27 | 1,498 | 1,520 | 1,481 | 1,515 | 347,000 | 1,515 |
| 2009-01-26 | 1,478 | 1,491 | 1,467 | 1,483 | 354,600 | 1,483 |
| 2009-01-23 | 1,452 | 1,452 | 1,424 | 1,442 | 213,600 | 1,442 |
| 2009-01-22 | 1,413 | 1,443 | 1,409 | 1,443 | 184,700 | 1,443 |
| 2009-01-21 | 1,402 | 1,428 | 1,400 | 1,408 | 230,900 | 1,408 |
| 2009-01-20 | 1,440 | 1,446 | 1,403 | 1,410 | 269,600 | 1,410 |
| 2009-01-19 | 1,493 | 1,493 | 1,442 | 1,448 | 311,000 | 1,448 |
| 2009-01-16 | 1,462 | 1,477 | 1,449 | 1,470 | 544,100 | 1,470 |
| 2009-01-15 | 1,419 | 1,458 | 1,406 | 1,429 | 291,500 | 1,429 |
| 2009-01-14 | 1,434 | 1,443 | 1,417 | 1,439 | 267,700 | 1,439 |
| 2009-01-13 | 1,448 | 1,460 | 1,416 | 1,423 | 445,400 | 1,423 |
| 2009-01-09 | 1,434 | 1,462 | 1,434 | 1,448 | 300,300 | 1,448 |
| 2009-01-08 | 1,400 | 1,465 | 1,400 | 1,435 | 409,500 | 1,435 |
| 2009-01-07 | 1,548 | 1,548 | 1,448 | 1,451 | 496,000 | 1,451 |
| 2009-01-06 | 1,571 | 1,581 | 1,546 | 1,552 | 196,300 | 1,552 |
| 2009-01-05 | 1,605 | 1,620 | 1,576 | 1,578 | 72,500 | 1,578 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
