2815 アリアケジャパン(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 | 1,400 | 1,400 | 1,385 | 1,386 | 27,100 | 1,386 |
| 2009-12-29 | 1,400 | 1,400 | 1,389 | 1,393 | 16,400 | 1,393 |
| 2009-12-28 | 1,405 | 1,405 | 1,388 | 1,388 | 27,800 | 1,388 |
| 2009-12-25 | 1,390 | 1,390 | 1,385 | 1,387 | 10,400 | 1,387 |
| 2009-12-24 | 1,388 | 1,394 | 1,383 | 1,390 | 17,700 | 1,390 |
| 2009-12-22 | 1,389 | 1,390 | 1,380 | 1,387 | 21,200 | 1,387 |
| 2009-12-21 | 1,392 | 1,392 | 1,382 | 1,385 | 19,700 | 1,385 |
| 2009-12-18 | 1,386 | 1,391 | 1,381 | 1,390 | 29,200 | 1,390 |
| 2009-12-17 | 1,392 | 1,396 | 1,382 | 1,385 | 33,000 | 1,385 |
| 2009-12-16 | 1,386 | 1,408 | 1,383 | 1,392 | 52,700 | 1,392 |
| 2009-12-15 | 1,384 | 1,399 | 1,382 | 1,389 | 34,100 | 1,389 |
| 2009-12-14 | 1,389 | 1,399 | 1,385 | 1,393 | 35,300 | 1,393 |
| 2009-12-11 | 1,395 | 1,407 | 1,381 | 1,402 | 56,400 | 1,402 |
| 2009-12-10 | 1,413 | 1,420 | 1,387 | 1,395 | 60,300 | 1,395 |
| 2009-12-09 | 1,445 | 1,445 | 1,417 | 1,420 | 19,100 | 1,420 |
| 2009-12-08 | 1,444 | 1,450 | 1,423 | 1,430 | 54,800 | 1,430 |
| 2009-12-07 | 1,491 | 1,498 | 1,442 | 1,444 | 60,000 | 1,444 |
| 2009-12-04 | 1,499 | 1,500 | 1,471 | 1,490 | 29,100 | 1,490 |
| 2009-12-03 | 1,481 | 1,504 | 1,476 | 1,504 | 60,300 | 1,504 |
| 2009-12-02 | 1,448 | 1,483 | 1,424 | 1,482 | 78,400 | 1,482 |
| 2009-12-01 | 1,400 | 1,466 | 1,399 | 1,461 | 94,500 | 1,461 |
| 2009-11-30 | 1,350 | 1,420 | 1,350 | 1,420 | 74,200 | 1,420 |
| 2009-11-27 | 1,361 | 1,373 | 1,351 | 1,361 | 30,800 | 1,361 |
| 2009-11-26 | 1,372 | 1,374 | 1,361 | 1,367 | 16,500 | 1,367 |
| 2009-11-25 | 1,371 | 1,373 | 1,353 | 1,366 | 33,300 | 1,366 |
| 2009-11-24 | 1,389 | 1,389 | 1,368 | 1,374 | 30,700 | 1,374 |
| 2009-11-20 | 1,380 | 1,389 | 1,365 | 1,389 | 48,400 | 1,389 |
| 2009-11-19 | 1,377 | 1,385 | 1,358 | 1,380 | 45,100 | 1,380 |
| 2009-11-18 | 1,395 | 1,395 | 1,371 | 1,377 | 44,000 | 1,377 |
| 2009-11-17 | 1,401 | 1,402 | 1,384 | 1,394 | 35,400 | 1,394 |
| 2009-11-16 | 1,391 | 1,403 | 1,386 | 1,399 | 25,300 | 1,399 |
| 2009-11-13 | 1,399 | 1,403 | 1,386 | 1,393 | 22,600 | 1,393 |
| 2009-11-12 | 1,400 | 1,409 | 1,383 | 1,385 | 50,700 | 1,385 |
| 2009-11-11 | 1,413 | 1,413 | 1,402 | 1,408 | 23,500 | 1,408 |
| 2009-11-10 | 1,411 | 1,422 | 1,393 | 1,411 | 34,000 | 1,411 |
| 2009-11-09 | 1,400 | 1,401 | 1,388 | 1,391 | 53,900 | 1,391 |
| 2009-11-06 | 1,420 | 1,420 | 1,403 | 1,408 | 30,200 | 1,408 |
| 2009-11-05 | 1,420 | 1,422 | 1,411 | 1,413 | 23,800 | 1,413 |
| 2009-11-04 | 1,420 | 1,420 | 1,403 | 1,413 | 24,300 | 1,413 |
| 2009-11-02 | 1,427 | 1,427 | 1,401 | 1,421 | 40,000 | 1,421 |
| 2009-10-30 | 1,424 | 1,433 | 1,403 | 1,420 | 53,300 | 1,420 |
| 2009-10-29 | 1,420 | 1,426 | 1,404 | 1,405 | 44,200 | 1,405 |
| 2009-10-28 | 1,431 | 1,444 | 1,425 | 1,438 | 36,500 | 1,438 |
| 2009-10-27 | 1,410 | 1,432 | 1,402 | 1,431 | 50,700 | 1,431 |
| 2009-10-26 | 1,432 | 1,449 | 1,428 | 1,438 | 40,200 | 1,438 |
| 2009-10-23 | 1,410 | 1,432 | 1,410 | 1,422 | 37,900 | 1,422 |
| 2009-10-22 | 1,406 | 1,415 | 1,398 | 1,415 | 40,100 | 1,415 |
| 2009-10-21 | 1,419 | 1,427 | 1,415 | 1,421 | 21,800 | 1,421 |
| 2009-10-20 | 1,426 | 1,442 | 1,416 | 1,419 | 31,100 | 1,419 |
| 2009-10-19 | 1,441 | 1,441 | 1,412 | 1,427 | 34,800 | 1,427 |
| 2009-10-16 | 1,420 | 1,430 | 1,415 | 1,428 | 32,200 | 1,428 |
| 2009-10-15 | 1,400 | 1,420 | 1,400 | 1,411 | 27,300 | 1,411 |
| 2009-10-14 | 1,397 | 1,402 | 1,391 | 1,398 | 53,000 | 1,398 |
| 2009-10-13 | 1,421 | 1,421 | 1,395 | 1,401 | 55,600 | 1,401 |
| 2009-10-09 | 1,417 | 1,417 | 1,397 | 1,401 | 35,300 | 1,401 |
| 2009-10-08 | 1,421 | 1,421 | 1,403 | 1,406 | 46,600 | 1,406 |
| 2009-10-07 | 1,440 | 1,440 | 1,414 | 1,421 | 27,800 | 1,421 |
| 2009-10-06 | 1,441 | 1,445 | 1,416 | 1,426 | 27,600 | 1,426 |
| 2009-10-05 | 1,438 | 1,456 | 1,432 | 1,447 | 56,600 | 1,447 |
| 2009-10-02 | 1,480 | 1,480 | 1,454 | 1,458 | 36,000 | 1,458 |
| 2009-10-01 | 1,476 | 1,487 | 1,466 | 1,483 | 50,400 | 1,483 |
| 2009-09-30 | 1,423 | 1,491 | 1,421 | 1,486 | 115,900 | 1,486 |
| 2009-09-29 | 1,475 | 1,475 | 1,426 | 1,438 | 71,300 | 1,438 |
| 2009-09-28 | 1,478 | 1,481 | 1,460 | 1,475 | 31,500 | 1,475 |
| 2009-09-25 | 1,489 | 1,490 | 1,452 | 1,484 | 44,700 | 1,484 |
| 2009-09-24 | 1,515 | 1,528 | 1,515 | 1,525 | 80,900 | 1,525 |
| 2009-09-18 | 1,500 | 1,528 | 1,496 | 1,509 | 61,700 | 1,509 |
| 2009-09-17 | 1,488 | 1,500 | 1,487 | 1,500 | 65,400 | 1,500 |
| 2009-09-16 | 1,488 | 1,494 | 1,482 | 1,487 | 53,600 | 1,487 |
| 2009-09-15 | 1,486 | 1,494 | 1,477 | 1,487 | 36,200 | 1,487 |
| 2009-09-14 | 1,499 | 1,499 | 1,480 | 1,492 | 33,900 | 1,492 |
| 2009-09-11 | 1,498 | 1,499 | 1,485 | 1,493 | 60,700 | 1,493 |
| 2009-09-10 | 1,466 | 1,487 | 1,466 | 1,485 | 34,600 | 1,485 |
| 2009-09-09 | 1,450 | 1,473 | 1,450 | 1,464 | 32,600 | 1,464 |
| 2009-09-08 | 1,475 | 1,487 | 1,466 | 1,466 | 79,900 | 1,466 |
| 2009-09-07 | 1,480 | 1,490 | 1,472 | 1,476 | 22,900 | 1,476 |
| 2009-09-04 | 1,483 | 1,486 | 1,475 | 1,480 | 42,800 | 1,480 |
| 2009-09-03 | 1,473 | 1,487 | 1,463 | 1,483 | 59,500 | 1,483 |
| 2009-09-02 | 1,467 | 1,468 | 1,454 | 1,463 | 60,000 | 1,463 |
| 2009-09-01 | 1,456 | 1,477 | 1,455 | 1,470 | 60,000 | 1,470 |
| 2009-08-31 | 1,465 | 1,482 | 1,440 | 1,456 | 50,600 | 1,456 |
| 2009-08-28 | 1,446 | 1,450 | 1,434 | 1,448 | 51,500 | 1,448 |
| 2009-08-27 | 1,435 | 1,445 | 1,425 | 1,434 | 58,200 | 1,434 |
| 2009-08-26 | 1,439 | 1,439 | 1,427 | 1,433 | 25,500 | 1,433 |
| 2009-08-25 | 1,428 | 1,437 | 1,420 | 1,425 | 58,400 | 1,425 |
| 2009-08-24 | 1,415 | 1,431 | 1,415 | 1,428 | 69,200 | 1,428 |
| 2009-08-21 | 1,414 | 1,414 | 1,395 | 1,410 | 56,800 | 1,410 |
| 2009-08-20 | 1,389 | 1,414 | 1,385 | 1,409 | 66,300 | 1,409 |
| 2009-08-19 | 1,394 | 1,395 | 1,384 | 1,384 | 46,800 | 1,384 |
| 2009-08-18 | 1,391 | 1,401 | 1,386 | 1,391 | 34,300 | 1,391 |
| 2009-08-17 | 1,407 | 1,409 | 1,392 | 1,397 | 54,400 | 1,397 |
| 2009-08-14 | 1,397 | 1,406 | 1,397 | 1,404 | 31,000 | 1,404 |
| 2009-08-13 | 1,404 | 1,408 | 1,396 | 1,396 | 43,800 | 1,396 |
| 2009-08-12 | 1,416 | 1,416 | 1,400 | 1,403 | 50,600 | 1,403 |
| 2009-08-11 | 1,416 | 1,420 | 1,408 | 1,412 | 37,000 | 1,412 |
| 2009-08-10 | 1,410 | 1,420 | 1,406 | 1,415 | 63,600 | 1,415 |
| 2009-08-07 | 1,395 | 1,398 | 1,380 | 1,392 | 87,300 | 1,392 |
| 2009-08-06 | 1,398 | 1,413 | 1,398 | 1,402 | 55,100 | 1,402 |
| 2009-08-05 | 1,410 | 1,415 | 1,395 | 1,401 | 46,300 | 1,401 |
| 2009-08-04 | 1,406 | 1,422 | 1,404 | 1,413 | 70,100 | 1,413 |
| 2009-08-03 | 1,448 | 1,448 | 1,379 | 1,395 | 248,200 | 1,395 |
| 2009-07-31 | 1,434 | 1,443 | 1,425 | 1,439 | 32,400 | 1,439 |
| 2009-07-30 | 1,434 | 1,439 | 1,422 | 1,428 | 28,600 | 1,428 |
| 2009-07-29 | 1,433 | 1,439 | 1,425 | 1,436 | 108,900 | 1,436 |
| 2009-07-28 | 1,477 | 1,477 | 1,452 | 1,462 | 31,700 | 1,462 |
| 2009-07-27 | 1,475 | 1,484 | 1,456 | 1,462 | 35,200 | 1,462 |
| 2009-07-24 | 1,495 | 1,495 | 1,454 | 1,466 | 67,400 | 1,466 |
| 2009-07-23 | 1,495 | 1,495 | 1,468 | 1,471 | 45,800 | 1,471 |
| 2009-07-22 | 1,475 | 1,507 | 1,463 | 1,489 | 90,300 | 1,489 |
| 2009-07-21 | 1,474 | 1,475 | 1,458 | 1,463 | 38,300 | 1,463 |
| 2009-07-17 | 1,465 | 1,465 | 1,449 | 1,454 | 22,300 | 1,454 |
| 2009-07-16 | 1,450 | 1,460 | 1,438 | 1,445 | 33,000 | 1,445 |
| 2009-07-15 | 1,410 | 1,435 | 1,410 | 1,431 | 66,300 | 1,431 |
| 2009-07-14 | 1,450 | 1,454 | 1,410 | 1,430 | 73,000 | 1,430 |
| 2009-07-13 | 1,450 | 1,471 | 1,448 | 1,448 | 48,000 | 1,448 |
| 2009-07-10 | 1,462 | 1,497 | 1,442 | 1,489 | 90,300 | 1,489 |
| 2009-07-09 | 1,476 | 1,476 | 1,439 | 1,441 | 57,800 | 1,441 |
| 2009-07-08 | 1,480 | 1,490 | 1,467 | 1,480 | 62,500 | 1,480 |
| 2009-07-07 | 1,490 | 1,500 | 1,481 | 1,495 | 50,200 | 1,495 |
| 2009-07-06 | 1,480 | 1,494 | 1,475 | 1,485 | 48,800 | 1,485 |
| 2009-07-03 | 1,457 | 1,490 | 1,452 | 1,485 | 65,400 | 1,485 |
| 2009-07-02 | 1,498 | 1,503 | 1,470 | 1,477 | 50,600 | 1,477 |
| 2009-07-01 | 1,490 | 1,498 | 1,477 | 1,490 | 38,800 | 1,490 |
| 2009-06-30 | 1,499 | 1,499 | 1,479 | 1,496 | 39,200 | 1,496 |
| 2009-06-29 | 1,503 | 1,504 | 1,477 | 1,486 | 49,700 | 1,486 |
| 2009-06-26 | 1,434 | 1,483 | 1,434 | 1,483 | 89,100 | 1,483 |
| 2009-06-25 | 1,419 | 1,462 | 1,417 | 1,449 | 262,700 | 1,449 |
| 2009-06-24 | 1,420 | 1,420 | 1,361 | 1,364 | 213,600 | 1,364 |
| 2009-06-23 | 1,447 | 1,451 | 1,423 | 1,423 | 69,600 | 1,423 |
| 2009-06-22 | 1,456 | 1,469 | 1,453 | 1,458 | 105,500 | 1,458 |
| 2009-06-19 | 1,483 | 1,483 | 1,448 | 1,460 | 56,500 | 1,460 |
| 2009-06-18 | 1,460 | 1,483 | 1,442 | 1,482 | 55,500 | 1,482 |
| 2009-06-17 | 1,430 | 1,473 | 1,427 | 1,470 | 79,600 | 1,470 |
| 2009-06-16 | 1,441 | 1,461 | 1,436 | 1,444 | 59,500 | 1,444 |
| 2009-06-15 | 1,432 | 1,464 | 1,430 | 1,461 | 52,500 | 1,461 |
| 2009-06-12 | 1,448 | 1,448 | 1,426 | 1,436 | 90,800 | 1,436 |
| 2009-06-11 | 1,448 | 1,449 | 1,415 | 1,426 | 42,600 | 1,426 |
| 2009-06-10 | 1,411 | 1,432 | 1,390 | 1,429 | 130,600 | 1,429 |
| 2009-06-09 | 1,395 | 1,423 | 1,393 | 1,419 | 88,100 | 1,419 |
| 2009-06-08 | 1,416 | 1,418 | 1,400 | 1,400 | 62,500 | 1,400 |
| 2009-06-05 | 1,428 | 1,431 | 1,414 | 1,417 | 32,500 | 1,417 |
| 2009-06-04 | 1,430 | 1,434 | 1,418 | 1,427 | 54,100 | 1,427 |
| 2009-06-03 | 1,421 | 1,436 | 1,417 | 1,429 | 100,600 | 1,429 |
| 2009-06-02 | 1,466 | 1,466 | 1,428 | 1,429 | 126,500 | 1,429 |
| 2009-06-01 | 1,470 | 1,472 | 1,429 | 1,444 | 126,400 | 1,444 |
| 2009-05-29 | 1,456 | 1,457 | 1,434 | 1,450 | 110,400 | 1,450 |
| 2009-05-28 | 1,480 | 1,487 | 1,463 | 1,480 | 114,300 | 1,480 |
| 2009-05-27 | 1,497 | 1,498 | 1,486 | 1,486 | 55,500 | 1,486 |
| 2009-05-26 | 1,508 | 1,513 | 1,485 | 1,487 | 38,800 | 1,487 |
| 2009-05-25 | 1,478 | 1,509 | 1,468 | 1,504 | 48,800 | 1,504 |
| 2009-05-22 | 1,455 | 1,459 | 1,442 | 1,450 | 64,400 | 1,450 |
| 2009-05-21 | 1,465 | 1,466 | 1,439 | 1,455 | 162,500 | 1,455 |
| 2009-05-20 | 1,450 | 1,470 | 1,435 | 1,464 | 137,500 | 1,464 |
| 2009-05-19 | 1,479 | 1,479 | 1,461 | 1,470 | 50,900 | 1,470 |
| 2009-05-18 | 1,451 | 1,468 | 1,444 | 1,460 | 127,200 | 1,460 |
| 2009-05-15 | 1,447 | 1,448 | 1,413 | 1,434 | 97,100 | 1,434 |
| 2009-05-14 | 1,378 | 1,448 | 1,365 | 1,436 | 213,400 | 1,436 |
| 2009-05-13 | 1,375 | 1,378 | 1,366 | 1,370 | 67,400 | 1,370 |
| 2009-05-12 | 1,373 | 1,383 | 1,365 | 1,371 | 44,300 | 1,371 |
| 2009-05-11 | 1,382 | 1,389 | 1,370 | 1,374 | 149,700 | 1,374 |
| 2009-05-08 | 1,353 | 1,379 | 1,353 | 1,375 | 133,000 | 1,375 |
| 2009-05-07 | 1,351 | 1,363 | 1,346 | 1,350 | 129,800 | 1,350 |
| 2009-05-01 | 1,351 | 1,363 | 1,326 | 1,352 | 77,600 | 1,352 |
| 2009-04-30 | 1,349 | 1,356 | 1,333 | 1,351 | 72,500 | 1,351 |
| 2009-04-28 | 1,339 | 1,346 | 1,302 | 1,302 | 74,000 | 1,302 |
| 2009-04-27 | 1,373 | 1,384 | 1,339 | 1,358 | 63,100 | 1,358 |
| 2009-04-24 | 1,390 | 1,393 | 1,383 | 1,385 | 56,800 | 1,385 |
| 2009-04-23 | 1,385 | 1,393 | 1,376 | 1,384 | 94,500 | 1,384 |
| 2009-04-22 | 1,381 | 1,388 | 1,358 | 1,382 | 86,000 | 1,382 |
| 2009-04-21 | 1,380 | 1,382 | 1,355 | 1,370 | 65,400 | 1,370 |
| 2009-04-20 | 1,385 | 1,388 | 1,371 | 1,385 | 66,200 | 1,385 |
| 2009-04-17 | 1,371 | 1,380 | 1,364 | 1,366 | 101,700 | 1,366 |
| 2009-04-16 | 1,349 | 1,360 | 1,337 | 1,351 | 108,000 | 1,351 |
| 2009-04-15 | 1,327 | 1,343 | 1,314 | 1,329 | 98,300 | 1,329 |
| 2009-04-14 | 1,328 | 1,328 | 1,311 | 1,314 | 98,200 | 1,314 |
| 2009-04-13 | 1,347 | 1,349 | 1,315 | 1,318 | 39,300 | 1,318 |
| 2009-04-10 | 1,356 | 1,358 | 1,321 | 1,327 | 37,700 | 1,327 |
| 2009-04-09 | 1,331 | 1,350 | 1,325 | 1,350 | 38,200 | 1,350 |
| 2009-04-08 | 1,327 | 1,343 | 1,326 | 1,328 | 24,700 | 1,328 |
| 2009-04-07 | 1,353 | 1,363 | 1,350 | 1,356 | 27,000 | 1,356 |
| 2009-04-06 | 1,380 | 1,383 | 1,345 | 1,352 | 68,900 | 1,352 |
| 2009-04-03 | 1,365 | 1,381 | 1,359 | 1,363 | 64,300 | 1,363 |
| 2009-04-02 | 1,349 | 1,361 | 1,330 | 1,359 | 57,300 | 1,359 |
| 2009-04-01 | 1,300 | 1,343 | 1,295 | 1,329 | 66,400 | 1,329 |
| 2009-03-31 | 1,335 | 1,336 | 1,296 | 1,303 | 61,000 | 1,303 |
| 2009-03-30 | 1,385 | 1,390 | 1,338 | 1,338 | 61,500 | 1,338 |
| 2009-03-27 | 1,380 | 1,393 | 1,378 | 1,384 | 39,100 | 1,384 |
| 2009-03-26 | 1,382 | 1,397 | 1,373 | 1,390 | 49,100 | 1,390 |
| 2009-03-25 | 1,384 | 1,394 | 1,377 | 1,391 | 64,000 | 1,391 |
| 2009-03-24 | 1,390 | 1,395 | 1,380 | 1,390 | 66,500 | 1,390 |
| 2009-03-23 | 1,367 | 1,388 | 1,364 | 1,380 | 33,700 | 1,380 |
| 2009-03-19 | 1,390 | 1,393 | 1,364 | 1,368 | 37,800 | 1,368 |
| 2009-03-18 | 1,390 | 1,390 | 1,369 | 1,374 | 46,000 | 1,374 |
| 2009-03-17 | 1,381 | 1,397 | 1,380 | 1,387 | 36,800 | 1,387 |
| 2009-03-16 | 1,359 | 1,395 | 1,359 | 1,378 | 51,100 | 1,378 |
| 2009-03-13 | 1,353 | 1,406 | 1,353 | 1,375 | 58,700 | 1,375 |
| 2009-03-12 | 1,402 | 1,420 | 1,357 | 1,373 | 41,200 | 1,373 |
| 2009-03-11 | 1,428 | 1,433 | 1,404 | 1,419 | 21,300 | 1,419 |
| 2009-03-10 | 1,415 | 1,452 | 1,366 | 1,388 | 37,900 | 1,388 |
| 2009-03-09 | 1,470 | 1,486 | 1,443 | 1,454 | 25,800 | 1,454 |
| 2009-03-06 | 1,491 | 1,514 | 1,478 | 1,485 | 21,000 | 1,485 |
| 2009-03-05 | 1,495 | 1,518 | 1,472 | 1,506 | 32,200 | 1,506 |
| 2009-03-04 | 1,455 | 1,472 | 1,443 | 1,469 | 22,700 | 1,469 |
| 2009-03-03 | 1,487 | 1,487 | 1,457 | 1,460 | 18,400 | 1,460 |
| 2009-03-02 | 1,493 | 1,499 | 1,470 | 1,495 | 28,900 | 1,495 |
| 2009-02-27 | 1,488 | 1,540 | 1,485 | 1,518 | 31,200 | 1,518 |
| 2009-02-26 | 1,488 | 1,518 | 1,488 | 1,496 | 28,600 | 1,496 |
| 2009-02-25 | 1,500 | 1,515 | 1,463 | 1,498 | 22,200 | 1,498 |
| 2009-02-24 | 1,470 | 1,485 | 1,455 | 1,484 | 17,000 | 1,484 |
| 2009-02-23 | 1,451 | 1,479 | 1,451 | 1,477 | 18,000 | 1,477 |
| 2009-02-20 | 1,477 | 1,490 | 1,475 | 1,478 | 13,700 | 1,478 |
| 2009-02-19 | 1,478 | 1,495 | 1,457 | 1,480 | 22,800 | 1,480 |
| 2009-02-18 | 1,440 | 1,481 | 1,437 | 1,473 | 36,300 | 1,473 |
| 2009-02-17 | 1,470 | 1,480 | 1,450 | 1,464 | 20,900 | 1,464 |
| 2009-02-16 | 1,492 | 1,509 | 1,436 | 1,500 | 41,300 | 1,500 |
| 2009-02-13 | 1,473 | 1,531 | 1,473 | 1,522 | 23,600 | 1,522 |
| 2009-02-12 | 1,505 | 1,505 | 1,472 | 1,479 | 18,900 | 1,479 |
| 2009-02-10 | 1,531 | 1,533 | 1,498 | 1,505 | 14,900 | 1,505 |
| 2009-02-09 | 1,520 | 1,539 | 1,493 | 1,493 | 19,900 | 1,493 |
| 2009-02-06 | 1,531 | 1,549 | 1,531 | 1,537 | 20,000 | 1,537 |
| 2009-02-05 | 1,562 | 1,581 | 1,549 | 1,566 | 21,600 | 1,566 |
| 2009-02-04 | 1,571 | 1,595 | 1,560 | 1,591 | 17,300 | 1,591 |
| 2009-02-03 | 1,574 | 1,622 | 1,574 | 1,595 | 18,900 | 1,595 |
| 2009-02-02 | 1,595 | 1,648 | 1,559 | 1,623 | 24,600 | 1,623 |
| 2009-01-30 | 1,588 | 1,638 | 1,583 | 1,625 | 24,300 | 1,625 |
| 2009-01-29 | 1,666 | 1,705 | 1,629 | 1,648 | 31,500 | 1,648 |
| 2009-01-28 | 1,652 | 1,719 | 1,652 | 1,705 | 34,600 | 1,705 |
| 2009-01-27 | 1,598 | 1,650 | 1,596 | 1,644 | 27,100 | 1,644 |
| 2009-01-26 | 1,620 | 1,623 | 1,591 | 1,594 | 23,100 | 1,594 |
| 2009-01-23 | 1,535 | 1,579 | 1,510 | 1,573 | 29,700 | 1,573 |
| 2009-01-22 | 1,463 | 1,544 | 1,454 | 1,538 | 23,500 | 1,538 |
| 2009-01-21 | 1,433 | 1,492 | 1,433 | 1,457 | 49,600 | 1,457 |
| 2009-01-20 | 1,498 | 1,499 | 1,468 | 1,473 | 43,000 | 1,473 |
| 2009-01-19 | 1,528 | 1,551 | 1,488 | 1,502 | 42,800 | 1,502 |
| 2009-01-16 | 1,541 | 1,577 | 1,528 | 1,550 | 40,800 | 1,550 |
| 2009-01-15 | 1,534 | 1,583 | 1,522 | 1,540 | 49,200 | 1,540 |
| 2009-01-14 | 1,611 | 1,614 | 1,588 | 1,594 | 37,700 | 1,594 |
| 2009-01-13 | 1,610 | 1,645 | 1,590 | 1,626 | 28,800 | 1,626 |
| 2009-01-09 | 1,610 | 1,670 | 1,610 | 1,663 | 23,200 | 1,663 |
| 2009-01-08 | 1,731 | 1,733 | 1,638 | 1,640 | 68,300 | 1,640 |
| 2009-01-07 | 1,712 | 1,775 | 1,712 | 1,761 | 57,500 | 1,761 |
| 2009-01-06 | 1,679 | 1,735 | 1,660 | 1,726 | 39,900 | 1,726 |
| 2009-01-05 | 1,740 | 1,740 | 1,675 | 1,687 | 17,100 | 1,687 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
