2811 カゴメ(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 | 1,684 | 1,684 | 1,651 | 1,651 | 131,900 | 1,651 |
| 2009-12-29 | 1,682 | 1,684 | 1,672 | 1,680 | 99,800 | 1,680 |
| 2009-12-28 | 1,674 | 1,699 | 1,674 | 1,684 | 91,700 | 1,684 |
| 2009-12-25 | 1,686 | 1,689 | 1,672 | 1,673 | 105,400 | 1,673 |
| 2009-12-24 | 1,699 | 1,708 | 1,695 | 1,696 | 146,700 | 1,696 |
| 2009-12-22 | 1,689 | 1,704 | 1,672 | 1,699 | 271,300 | 1,699 |
| 2009-12-21 | 1,644 | 1,670 | 1,639 | 1,667 | 212,300 | 1,667 |
| 2009-12-18 | 1,659 | 1,665 | 1,635 | 1,658 | 264,200 | 1,658 |
| 2009-12-17 | 1,709 | 1,711 | 1,677 | 1,682 | 153,000 | 1,682 |
| 2009-12-16 | 1,701 | 1,728 | 1,698 | 1,705 | 137,200 | 1,705 |
| 2009-12-15 | 1,708 | 1,717 | 1,694 | 1,709 | 65,200 | 1,709 |
| 2009-12-14 | 1,706 | 1,708 | 1,694 | 1,707 | 68,300 | 1,707 |
| 2009-12-11 | 1,707 | 1,714 | 1,693 | 1,714 | 140,000 | 1,714 |
| 2009-12-10 | 1,720 | 1,728 | 1,700 | 1,703 | 121,500 | 1,703 |
| 2009-12-09 | 1,703 | 1,735 | 1,703 | 1,718 | 126,300 | 1,718 |
| 2009-12-08 | 1,698 | 1,721 | 1,688 | 1,704 | 111,700 | 1,704 |
| 2009-12-07 | 1,699 | 1,709 | 1,692 | 1,699 | 86,500 | 1,699 |
| 2009-12-04 | 1,705 | 1,708 | 1,678 | 1,690 | 103,000 | 1,690 |
| 2009-12-03 | 1,699 | 1,718 | 1,684 | 1,718 | 177,500 | 1,718 |
| 2009-12-02 | 1,708 | 1,708 | 1,672 | 1,680 | 128,400 | 1,680 |
| 2009-12-01 | 1,680 | 1,723 | 1,663 | 1,715 | 206,600 | 1,715 |
| 2009-11-30 | 1,624 | 1,686 | 1,616 | 1,686 | 287,900 | 1,686 |
| 2009-11-27 | 1,581 | 1,622 | 1,580 | 1,612 | 162,600 | 1,612 |
| 2009-11-26 | 1,600 | 1,600 | 1,582 | 1,585 | 133,800 | 1,585 |
| 2009-11-25 | 1,588 | 1,608 | 1,588 | 1,599 | 104,500 | 1,599 |
| 2009-11-24 | 1,612 | 1,613 | 1,581 | 1,588 | 126,700 | 1,588 |
| 2009-11-20 | 1,608 | 1,619 | 1,586 | 1,612 | 150,600 | 1,612 |
| 2009-11-19 | 1,591 | 1,606 | 1,580 | 1,606 | 99,700 | 1,606 |
| 2009-11-18 | 1,595 | 1,607 | 1,564 | 1,591 | 172,500 | 1,591 |
| 2009-11-17 | 1,620 | 1,621 | 1,596 | 1,609 | 135,500 | 1,609 |
| 2009-11-16 | 1,620 | 1,638 | 1,611 | 1,626 | 102,100 | 1,626 |
| 2009-11-13 | 1,629 | 1,648 | 1,616 | 1,643 | 129,400 | 1,643 |
| 2009-11-12 | 1,660 | 1,663 | 1,633 | 1,636 | 143,900 | 1,636 |
| 2009-11-11 | 1,680 | 1,689 | 1,660 | 1,672 | 100,500 | 1,672 |
| 2009-11-10 | 1,688 | 1,703 | 1,670 | 1,678 | 148,700 | 1,678 |
| 2009-11-09 | 1,685 | 1,687 | 1,670 | 1,681 | 103,700 | 1,681 |
| 2009-11-06 | 1,700 | 1,700 | 1,674 | 1,688 | 102,100 | 1,688 |
| 2009-11-05 | 1,696 | 1,701 | 1,683 | 1,695 | 125,300 | 1,695 |
| 2009-11-04 | 1,704 | 1,710 | 1,686 | 1,701 | 138,700 | 1,701 |
| 2009-11-02 | 1,719 | 1,720 | 1,702 | 1,719 | 107,400 | 1,719 |
| 2009-10-30 | 1,715 | 1,733 | 1,711 | 1,725 | 174,700 | 1,725 |
| 2009-10-29 | 1,681 | 1,715 | 1,681 | 1,706 | 215,300 | 1,706 |
| 2009-10-28 | 1,701 | 1,724 | 1,700 | 1,719 | 159,400 | 1,719 |
| 2009-10-27 | 1,740 | 1,743 | 1,704 | 1,716 | 212,100 | 1,716 |
| 2009-10-26 | 1,735 | 1,760 | 1,735 | 1,749 | 195,400 | 1,749 |
| 2009-10-23 | 1,757 | 1,757 | 1,726 | 1,734 | 185,300 | 1,734 |
| 2009-10-22 | 1,778 | 1,779 | 1,723 | 1,750 | 229,300 | 1,750 |
| 2009-10-21 | 1,752 | 1,778 | 1,750 | 1,778 | 209,300 | 1,778 |
| 2009-10-20 | 1,743 | 1,745 | 1,720 | 1,745 | 153,500 | 1,745 |
| 2009-10-19 | 1,738 | 1,749 | 1,717 | 1,734 | 142,900 | 1,734 |
| 2009-10-16 | 1,722 | 1,735 | 1,710 | 1,734 | 172,700 | 1,734 |
| 2009-10-15 | 1,729 | 1,737 | 1,703 | 1,721 | 210,100 | 1,721 |
| 2009-10-14 | 1,700 | 1,723 | 1,689 | 1,717 | 193,000 | 1,717 |
| 2009-10-13 | 1,697 | 1,708 | 1,681 | 1,699 | 142,200 | 1,699 |
| 2009-10-09 | 1,700 | 1,704 | 1,676 | 1,695 | 136,300 | 1,695 |
| 2009-10-08 | 1,691 | 1,714 | 1,685 | 1,699 | 166,700 | 1,699 |
| 2009-10-07 | 1,720 | 1,722 | 1,698 | 1,707 | 166,900 | 1,707 |
| 2009-10-06 | 1,742 | 1,745 | 1,716 | 1,725 | 138,800 | 1,725 |
| 2009-10-05 | 1,734 | 1,760 | 1,726 | 1,758 | 148,300 | 1,758 |
| 2009-10-02 | 1,773 | 1,775 | 1,745 | 1,762 | 138,000 | 1,762 |
| 2009-10-01 | 1,790 | 1,795 | 1,777 | 1,788 | 123,600 | 1,788 |
| 2009-09-30 | 1,783 | 1,814 | 1,780 | 1,814 | 158,100 | 1,814 |
| 2009-09-29 | 1,813 | 1,813 | 1,775 | 1,786 | 172,200 | 1,786 |
| 2009-09-28 | 1,795 | 1,820 | 1,788 | 1,812 | 196,100 | 1,812 |
| 2009-09-25 | 1,782 | 1,802 | 1,772 | 1,795 | 330,000 | 1,795 |
| 2009-09-24 | 1,815 | 1,835 | 1,795 | 1,805 | 550,600 | 1,805 |
| 2009-09-18 | 1,838 | 1,862 | 1,815 | 1,815 | 1,346,600 | 1,815 |
| 2009-09-17 | 1,894 | 1,898 | 1,823 | 1,837 | 764,300 | 1,837 |
| 2009-09-16 | 1,840 | 1,897 | 1,838 | 1,893 | 689,800 | 1,893 |
| 2009-09-15 | 1,798 | 1,843 | 1,798 | 1,841 | 453,500 | 1,841 |
| 2009-09-14 | 1,781 | 1,789 | 1,770 | 1,788 | 179,400 | 1,788 |
| 2009-09-11 | 1,780 | 1,789 | 1,772 | 1,777 | 262,800 | 1,777 |
| 2009-09-10 | 1,760 | 1,780 | 1,755 | 1,775 | 117,100 | 1,775 |
| 2009-09-09 | 1,770 | 1,770 | 1,742 | 1,753 | 108,000 | 1,753 |
| 2009-09-08 | 1,771 | 1,780 | 1,757 | 1,764 | 196,700 | 1,764 |
| 2009-09-07 | 1,773 | 1,776 | 1,764 | 1,770 | 100,600 | 1,770 |
| 2009-09-04 | 1,767 | 1,775 | 1,762 | 1,773 | 156,800 | 1,773 |
| 2009-09-03 | 1,755 | 1,780 | 1,751 | 1,769 | 265,100 | 1,769 |
| 2009-09-02 | 1,749 | 1,749 | 1,722 | 1,741 | 171,400 | 1,741 |
| 2009-09-01 | 1,740 | 1,750 | 1,736 | 1,747 | 104,200 | 1,747 |
| 2009-08-31 | 1,740 | 1,757 | 1,721 | 1,739 | 148,200 | 1,739 |
| 2009-08-28 | 1,720 | 1,738 | 1,716 | 1,738 | 168,500 | 1,738 |
| 2009-08-27 | 1,719 | 1,720 | 1,705 | 1,720 | 122,500 | 1,720 |
| 2009-08-26 | 1,715 | 1,720 | 1,706 | 1,720 | 126,400 | 1,720 |
| 2009-08-25 | 1,700 | 1,715 | 1,700 | 1,706 | 97,600 | 1,706 |
| 2009-08-24 | 1,698 | 1,715 | 1,698 | 1,709 | 142,100 | 1,709 |
| 2009-08-21 | 1,690 | 1,694 | 1,667 | 1,685 | 89,100 | 1,685 |
| 2009-08-20 | 1,665 | 1,700 | 1,665 | 1,694 | 102,500 | 1,694 |
| 2009-08-19 | 1,671 | 1,677 | 1,666 | 1,672 | 62,500 | 1,672 |
| 2009-08-18 | 1,675 | 1,689 | 1,670 | 1,678 | 66,100 | 1,678 |
| 2009-08-17 | 1,683 | 1,690 | 1,670 | 1,679 | 113,700 | 1,679 |
| 2009-08-14 | 1,685 | 1,696 | 1,680 | 1,691 | 110,900 | 1,691 |
| 2009-08-13 | 1,691 | 1,700 | 1,686 | 1,688 | 69,300 | 1,688 |
| 2009-08-12 | 1,696 | 1,706 | 1,690 | 1,690 | 102,700 | 1,690 |
| 2009-08-11 | 1,700 | 1,710 | 1,695 | 1,710 | 127,400 | 1,710 |
| 2009-08-10 | 1,700 | 1,711 | 1,690 | 1,700 | 107,500 | 1,700 |
| 2009-08-07 | 1,712 | 1,712 | 1,671 | 1,699 | 162,600 | 1,699 |
| 2009-08-06 | 1,702 | 1,717 | 1,695 | 1,711 | 177,300 | 1,711 |
| 2009-08-05 | 1,697 | 1,705 | 1,692 | 1,702 | 171,600 | 1,702 |
| 2009-08-04 | 1,689 | 1,698 | 1,681 | 1,698 | 96,100 | 1,698 |
| 2009-08-03 | 1,681 | 1,686 | 1,671 | 1,686 | 105,300 | 1,686 |
| 2009-07-31 | 1,674 | 1,677 | 1,656 | 1,668 | 146,300 | 1,668 |
| 2009-07-30 | 1,668 | 1,674 | 1,655 | 1,668 | 103,500 | 1,668 |
| 2009-07-29 | 1,664 | 1,672 | 1,653 | 1,668 | 120,100 | 1,668 |
| 2009-07-28 | 1,660 | 1,669 | 1,652 | 1,664 | 153,300 | 1,664 |
| 2009-07-27 | 1,660 | 1,671 | 1,651 | 1,656 | 142,500 | 1,656 |
| 2009-07-24 | 1,650 | 1,663 | 1,640 | 1,655 | 292,900 | 1,655 |
| 2009-07-23 | 1,604 | 1,605 | 1,590 | 1,590 | 118,800 | 1,590 |
| 2009-07-22 | 1,587 | 1,603 | 1,583 | 1,603 | 162,700 | 1,603 |
| 2009-07-21 | 1,567 | 1,583 | 1,562 | 1,576 | 80,200 | 1,576 |
| 2009-07-17 | 1,550 | 1,561 | 1,541 | 1,556 | 58,600 | 1,556 |
| 2009-07-16 | 1,560 | 1,570 | 1,550 | 1,550 | 81,700 | 1,550 |
| 2009-07-15 | 1,572 | 1,572 | 1,560 | 1,568 | 95,900 | 1,568 |
| 2009-07-14 | 1,590 | 1,590 | 1,560 | 1,572 | 97,300 | 1,572 |
| 2009-07-13 | 1,575 | 1,595 | 1,566 | 1,576 | 81,200 | 1,576 |
| 2009-07-10 | 1,560 | 1,579 | 1,559 | 1,575 | 66,100 | 1,575 |
| 2009-07-09 | 1,575 | 1,580 | 1,530 | 1,558 | 140,900 | 1,558 |
| 2009-07-08 | 1,598 | 1,598 | 1,576 | 1,585 | 74,900 | 1,585 |
| 2009-07-07 | 1,575 | 1,600 | 1,568 | 1,599 | 77,300 | 1,599 |
| 2009-07-06 | 1,583 | 1,583 | 1,563 | 1,571 | 96,500 | 1,571 |
| 2009-07-03 | 1,590 | 1,591 | 1,572 | 1,582 | 88,900 | 1,582 |
| 2009-07-02 | 1,601 | 1,606 | 1,592 | 1,595 | 111,200 | 1,595 |
| 2009-07-01 | 1,590 | 1,610 | 1,585 | 1,595 | 118,300 | 1,595 |
| 2009-06-30 | 1,597 | 1,605 | 1,592 | 1,596 | 77,000 | 1,596 |
| 2009-06-29 | 1,600 | 1,605 | 1,584 | 1,596 | 81,900 | 1,596 |
| 2009-06-26 | 1,595 | 1,603 | 1,590 | 1,599 | 155,700 | 1,599 |
| 2009-06-25 | 1,580 | 1,594 | 1,573 | 1,586 | 138,200 | 1,586 |
| 2009-06-24 | 1,567 | 1,579 | 1,556 | 1,569 | 77,700 | 1,569 |
| 2009-06-23 | 1,559 | 1,586 | 1,552 | 1,566 | 139,100 | 1,566 |
| 2009-06-22 | 1,524 | 1,604 | 1,524 | 1,584 | 246,000 | 1,584 |
| 2009-06-19 | 1,562 | 1,565 | 1,523 | 1,524 | 171,100 | 1,524 |
| 2009-06-18 | 1,540 | 1,557 | 1,534 | 1,553 | 171,700 | 1,553 |
| 2009-06-17 | 1,530 | 1,543 | 1,521 | 1,537 | 89,900 | 1,537 |
| 2009-06-16 | 1,522 | 1,537 | 1,515 | 1,523 | 168,300 | 1,523 |
| 2009-06-15 | 1,520 | 1,537 | 1,513 | 1,536 | 129,600 | 1,536 |
| 2009-06-12 | 1,521 | 1,525 | 1,511 | 1,517 | 163,900 | 1,517 |
| 2009-06-11 | 1,520 | 1,523 | 1,511 | 1,521 | 82,200 | 1,521 |
| 2009-06-10 | 1,490 | 1,518 | 1,482 | 1,518 | 153,600 | 1,518 |
| 2009-06-09 | 1,477 | 1,494 | 1,475 | 1,493 | 113,200 | 1,493 |
| 2009-06-08 | 1,496 | 1,496 | 1,473 | 1,477 | 92,400 | 1,477 |
| 2009-06-05 | 1,500 | 1,501 | 1,480 | 1,483 | 112,600 | 1,483 |
| 2009-06-04 | 1,500 | 1,507 | 1,487 | 1,490 | 104,000 | 1,490 |
| 2009-06-03 | 1,510 | 1,513 | 1,499 | 1,499 | 114,700 | 1,499 |
| 2009-06-02 | 1,520 | 1,521 | 1,503 | 1,504 | 134,100 | 1,504 |
| 2009-06-01 | 1,504 | 1,517 | 1,492 | 1,511 | 114,100 | 1,511 |
| 2009-05-29 | 1,495 | 1,505 | 1,480 | 1,495 | 179,700 | 1,495 |
| 2009-05-28 | 1,500 | 1,517 | 1,493 | 1,506 | 144,500 | 1,506 |
| 2009-05-27 | 1,505 | 1,507 | 1,492 | 1,496 | 87,700 | 1,496 |
| 2009-05-26 | 1,504 | 1,510 | 1,499 | 1,505 | 89,900 | 1,505 |
| 2009-05-25 | 1,488 | 1,508 | 1,487 | 1,499 | 76,200 | 1,499 |
| 2009-05-22 | 1,490 | 1,499 | 1,486 | 1,493 | 67,800 | 1,493 |
| 2009-05-21 | 1,495 | 1,504 | 1,490 | 1,500 | 79,900 | 1,500 |
| 2009-05-20 | 1,499 | 1,509 | 1,490 | 1,509 | 115,800 | 1,509 |
| 2009-05-19 | 1,470 | 1,495 | 1,470 | 1,495 | 96,100 | 1,495 |
| 2009-05-18 | 1,482 | 1,488 | 1,472 | 1,472 | 128,700 | 1,472 |
| 2009-05-15 | 1,491 | 1,503 | 1,482 | 1,494 | 88,000 | 1,494 |
| 2009-05-14 | 1,490 | 1,507 | 1,490 | 1,494 | 111,200 | 1,494 |
| 2009-05-13 | 1,485 | 1,508 | 1,482 | 1,505 | 81,700 | 1,505 |
| 2009-05-12 | 1,492 | 1,505 | 1,487 | 1,489 | 133,200 | 1,489 |
| 2009-05-11 | 1,500 | 1,518 | 1,488 | 1,493 | 169,000 | 1,493 |
| 2009-05-08 | 1,487 | 1,500 | 1,485 | 1,500 | 106,800 | 1,500 |
| 2009-05-07 | 1,500 | 1,506 | 1,462 | 1,486 | 138,300 | 1,486 |
| 2009-05-01 | 1,499 | 1,499 | 1,453 | 1,465 | 138,300 | 1,465 |
| 2009-04-30 | 1,474 | 1,510 | 1,473 | 1,496 | 343,600 | 1,496 |
| 2009-04-28 | 1,440 | 1,475 | 1,437 | 1,455 | 331,700 | 1,455 |
| 2009-04-27 | 1,420 | 1,429 | 1,405 | 1,412 | 133,700 | 1,412 |
| 2009-04-24 | 1,428 | 1,428 | 1,412 | 1,414 | 139,200 | 1,414 |
| 2009-04-23 | 1,411 | 1,430 | 1,407 | 1,425 | 135,300 | 1,425 |
| 2009-04-22 | 1,421 | 1,422 | 1,407 | 1,411 | 147,400 | 1,411 |
| 2009-04-21 | 1,424 | 1,436 | 1,415 | 1,428 | 171,400 | 1,428 |
| 2009-04-20 | 1,438 | 1,442 | 1,425 | 1,431 | 95,100 | 1,431 |
| 2009-04-17 | 1,436 | 1,441 | 1,426 | 1,435 | 133,100 | 1,435 |
| 2009-04-16 | 1,444 | 1,459 | 1,436 | 1,444 | 141,200 | 1,444 |
| 2009-04-15 | 1,454 | 1,458 | 1,437 | 1,451 | 122,400 | 1,451 |
| 2009-04-14 | 1,447 | 1,458 | 1,438 | 1,451 | 107,700 | 1,451 |
| 2009-04-13 | 1,459 | 1,464 | 1,442 | 1,446 | 96,900 | 1,446 |
| 2009-04-10 | 1,456 | 1,465 | 1,436 | 1,465 | 172,600 | 1,465 |
| 2009-04-09 | 1,456 | 1,463 | 1,445 | 1,463 | 123,900 | 1,463 |
| 2009-04-08 | 1,445 | 1,458 | 1,434 | 1,456 | 122,800 | 1,456 |
| 2009-04-07 | 1,457 | 1,466 | 1,445 | 1,465 | 123,000 | 1,465 |
| 2009-04-06 | 1,468 | 1,476 | 1,453 | 1,464 | 146,200 | 1,464 |
| 2009-04-03 | 1,480 | 1,482 | 1,456 | 1,467 | 151,300 | 1,467 |
| 2009-04-02 | 1,479 | 1,494 | 1,458 | 1,479 | 274,800 | 1,479 |
| 2009-04-01 | 1,446 | 1,459 | 1,430 | 1,459 | 127,000 | 1,459 |
| 2009-03-31 | 1,427 | 1,457 | 1,414 | 1,426 | 177,800 | 1,426 |
| 2009-03-30 | 1,480 | 1,500 | 1,424 | 1,430 | 316,900 | 1,430 |
| 2009-03-27 | 1,500 | 1,500 | 1,476 | 1,486 | 188,000 | 1,486 |
| 2009-03-26 | 1,469 | 1,493 | 1,442 | 1,492 | 174,300 | 1,492 |
| 2009-03-25 | 1,481 | 1,509 | 1,472 | 1,500 | 467,200 | 1,500 |
| 2009-03-24 | 1,476 | 1,485 | 1,462 | 1,481 | 227,100 | 1,481 |
| 2009-03-23 | 1,450 | 1,475 | 1,440 | 1,475 | 242,300 | 1,475 |
| 2009-03-19 | 1,470 | 1,472 | 1,453 | 1,457 | 186,800 | 1,457 |
| 2009-03-18 | 1,485 | 1,485 | 1,462 | 1,467 | 242,400 | 1,467 |
| 2009-03-17 | 1,489 | 1,490 | 1,471 | 1,484 | 266,100 | 1,484 |
| 2009-03-16 | 1,478 | 1,493 | 1,478 | 1,492 | 202,200 | 1,492 |
| 2009-03-13 | 1,455 | 1,480 | 1,455 | 1,478 | 325,500 | 1,478 |
| 2009-03-12 | 1,469 | 1,478 | 1,461 | 1,475 | 191,400 | 1,475 |
| 2009-03-11 | 1,460 | 1,478 | 1,458 | 1,471 | 208,100 | 1,471 |
| 2009-03-10 | 1,440 | 1,463 | 1,431 | 1,447 | 254,100 | 1,447 |
| 2009-03-09 | 1,460 | 1,470 | 1,428 | 1,449 | 191,000 | 1,449 |
| 2009-03-06 | 1,457 | 1,481 | 1,441 | 1,469 | 301,000 | 1,469 |
| 2009-03-05 | 1,465 | 1,480 | 1,450 | 1,460 | 232,300 | 1,460 |
| 2009-03-04 | 1,435 | 1,468 | 1,424 | 1,465 | 254,300 | 1,465 |
| 2009-03-03 | 1,424 | 1,429 | 1,405 | 1,423 | 171,000 | 1,423 |
| 2009-03-02 | 1,441 | 1,441 | 1,415 | 1,441 | 171,500 | 1,441 |
| 2009-02-27 | 1,418 | 1,445 | 1,407 | 1,445 | 160,500 | 1,445 |
| 2009-02-26 | 1,400 | 1,415 | 1,399 | 1,415 | 157,500 | 1,415 |
| 2009-02-25 | 1,398 | 1,408 | 1,378 | 1,395 | 150,900 | 1,395 |
| 2009-02-24 | 1,378 | 1,397 | 1,376 | 1,395 | 160,600 | 1,395 |
| 2009-02-23 | 1,352 | 1,386 | 1,346 | 1,382 | 200,000 | 1,382 |
| 2009-02-20 | 1,350 | 1,368 | 1,342 | 1,351 | 197,300 | 1,351 |
| 2009-02-19 | 1,338 | 1,358 | 1,327 | 1,353 | 152,000 | 1,353 |
| 2009-02-18 | 1,333 | 1,338 | 1,319 | 1,336 | 151,500 | 1,336 |
| 2009-02-17 | 1,325 | 1,344 | 1,317 | 1,332 | 107,300 | 1,332 |
| 2009-02-16 | 1,313 | 1,332 | 1,309 | 1,327 | 144,200 | 1,327 |
| 2009-02-13 | 1,310 | 1,326 | 1,307 | 1,313 | 181,000 | 1,313 |
| 2009-02-12 | 1,321 | 1,331 | 1,305 | 1,315 | 188,900 | 1,315 |
| 2009-02-10 | 1,330 | 1,349 | 1,323 | 1,329 | 130,600 | 1,329 |
| 2009-02-09 | 1,377 | 1,380 | 1,320 | 1,326 | 245,500 | 1,326 |
| 2009-02-06 | 1,374 | 1,381 | 1,369 | 1,370 | 146,100 | 1,370 |
| 2009-02-05 | 1,383 | 1,385 | 1,367 | 1,372 | 188,500 | 1,372 |
| 2009-02-04 | 1,375 | 1,387 | 1,372 | 1,381 | 105,200 | 1,381 |
| 2009-02-03 | 1,390 | 1,398 | 1,373 | 1,374 | 218,300 | 1,374 |
| 2009-02-02 | 1,392 | 1,410 | 1,381 | 1,392 | 186,500 | 1,392 |
| 2009-01-30 | 1,430 | 1,431 | 1,400 | 1,407 | 227,600 | 1,407 |
| 2009-01-29 | 1,435 | 1,435 | 1,413 | 1,433 | 134,400 | 1,433 |
| 2009-01-28 | 1,430 | 1,432 | 1,410 | 1,418 | 93,800 | 1,418 |
| 2009-01-27 | 1,408 | 1,426 | 1,397 | 1,420 | 172,300 | 1,420 |
| 2009-01-26 | 1,368 | 1,409 | 1,367 | 1,382 | 125,500 | 1,382 |
| 2009-01-23 | 1,386 | 1,386 | 1,361 | 1,367 | 166,300 | 1,367 |
| 2009-01-22 | 1,395 | 1,397 | 1,381 | 1,386 | 145,000 | 1,386 |
| 2009-01-21 | 1,402 | 1,402 | 1,380 | 1,381 | 246,400 | 1,381 |
| 2009-01-20 | 1,413 | 1,421 | 1,403 | 1,403 | 125,200 | 1,403 |
| 2009-01-19 | 1,423 | 1,431 | 1,411 | 1,413 | 109,600 | 1,413 |
| 2009-01-16 | 1,420 | 1,422 | 1,414 | 1,422 | 162,800 | 1,422 |
| 2009-01-15 | 1,415 | 1,424 | 1,407 | 1,414 | 188,900 | 1,414 |
| 2009-01-14 | 1,408 | 1,426 | 1,404 | 1,415 | 108,300 | 1,415 |
| 2009-01-13 | 1,440 | 1,440 | 1,406 | 1,407 | 141,900 | 1,407 |
| 2009-01-09 | 1,452 | 1,455 | 1,440 | 1,441 | 132,000 | 1,441 |
| 2009-01-08 | 1,460 | 1,462 | 1,450 | 1,451 | 157,600 | 1,451 |
| 2009-01-07 | 1,480 | 1,485 | 1,462 | 1,463 | 160,700 | 1,463 |
| 2009-01-06 | 1,519 | 1,519 | 1,485 | 1,486 | 125,100 | 1,486 |
| 2009-01-05 | 1,526 | 1,539 | 1,506 | 1,507 | 73,500 | 1,507 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
