2897 日清食品ホールディングス(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 | 3,070 | 3,080 | 3,010 | 3,030 | 205,700 | 1,010 |
| 2009-12-29 | 3,030 | 3,060 | 3,020 | 3,060 | 181,700 | 1,020 |
| 2009-12-28 | 3,020 | 3,050 | 3,010 | 3,040 | 209,800 | 1,013.33 |
| 2009-12-25 | 3,040 | 3,050 | 3,010 | 3,010 | 182,300 | 1,003.33 |
| 2009-12-24 | 3,030 | 3,050 | 3,020 | 3,040 | 206,100 | 1,013.33 |
| 2009-12-22 | 3,030 | 3,040 | 3,010 | 3,020 | 146,100 | 1,006.67 |
| 2009-12-21 | 3,010 | 3,040 | 3,000 | 3,020 | 174,300 | 1,006.67 |
| 2009-12-18 | 2,980 | 3,010 | 2,975 | 3,000 | 189,200 | 1,000 |
| 2009-12-17 | 3,000 | 3,020 | 2,985 | 2,985 | 167,900 | 995 |
| 2009-12-16 | 2,990 | 3,020 | 2,970 | 3,000 | 269,000 | 1,000 |
| 2009-12-15 | 3,000 | 3,010 | 2,945 | 2,960 | 468,600 | 986.67 |
| 2009-12-14 | 3,070 | 3,070 | 2,990 | 3,010 | 289,100 | 1,003.33 |
| 2009-12-11 | 3,030 | 3,050 | 3,020 | 3,050 | 276,200 | 1,016.67 |
| 2009-12-10 | 3,010 | 3,040 | 2,995 | 3,030 | 377,400 | 1,010 |
| 2009-12-09 | 3,070 | 3,080 | 3,040 | 3,050 | 324,500 | 1,016.67 |
| 2009-12-08 | 3,090 | 3,120 | 3,070 | 3,090 | 310,400 | 1,030 |
| 2009-12-07 | 3,150 | 3,160 | 3,060 | 3,080 | 467,000 | 1,026.67 |
| 2009-12-04 | 3,160 | 3,160 | 3,110 | 3,140 | 178,300 | 1,046.67 |
| 2009-12-03 | 3,090 | 3,140 | 3,090 | 3,140 | 385,600 | 1,046.67 |
| 2009-12-02 | 3,070 | 3,110 | 3,060 | 3,070 | 412,800 | 1,023.33 |
| 2009-12-01 | 3,140 | 3,200 | 3,090 | 3,100 | 555,400 | 1,033.33 |
| 2009-11-30 | 3,100 | 3,170 | 3,090 | 3,170 | 288,200 | 1,056.67 |
| 2009-11-27 | 3,090 | 3,140 | 3,080 | 3,090 | 251,600 | 1,030 |
| 2009-11-26 | 3,080 | 3,110 | 3,070 | 3,090 | 202,800 | 1,030 |
| 2009-11-25 | 3,100 | 3,120 | 3,060 | 3,070 | 255,000 | 1,023.33 |
| 2009-11-24 | 3,100 | 3,100 | 3,050 | 3,070 | 211,600 | 1,023.33 |
| 2009-11-20 | 3,070 | 3,090 | 3,030 | 3,070 | 270,200 | 1,023.33 |
| 2009-11-19 | 3,080 | 3,110 | 3,060 | 3,090 | 438,100 | 1,030 |
| 2009-11-18 | 3,130 | 3,130 | 3,050 | 3,070 | 509,500 | 1,023.33 |
| 2009-11-17 | 3,220 | 3,230 | 3,160 | 3,170 | 173,100 | 1,056.67 |
| 2009-11-16 | 3,210 | 3,230 | 3,180 | 3,220 | 141,200 | 1,073.33 |
| 2009-11-13 | 3,210 | 3,270 | 3,210 | 3,230 | 253,800 | 1,076.67 |
| 2009-11-12 | 3,260 | 3,260 | 3,170 | 3,200 | 214,200 | 1,066.67 |
| 2009-11-11 | 3,320 | 3,330 | 3,230 | 3,240 | 280,900 | 1,080 |
| 2009-11-10 | 3,370 | 3,420 | 3,340 | 3,350 | 341,300 | 1,116.67 |
| 2009-11-09 | 3,300 | 3,390 | 3,270 | 3,360 | 575,500 | 1,120 |
| 2009-11-06 | 3,290 | 3,290 | 3,240 | 3,280 | 244,100 | 1,093.33 |
| 2009-11-05 | 3,250 | 3,260 | 3,230 | 3,260 | 191,500 | 1,086.67 |
| 2009-11-04 | 3,250 | 3,260 | 3,200 | 3,250 | 354,000 | 1,083.33 |
| 2009-11-02 | 3,210 | 3,270 | 3,200 | 3,270 | 386,300 | 1,090 |
| 2009-10-30 | 3,300 | 3,300 | 3,180 | 3,210 | 708,800 | 1,070 |
| 2009-10-29 | 3,320 | 3,340 | 3,200 | 3,200 | 1,224,600 | 1,066.67 |
| 2009-10-28 | 3,450 | 3,480 | 3,420 | 3,420 | 541,500 | 1,140 |
| 2009-10-27 | 3,400 | 3,470 | 3,390 | 3,420 | 293,000 | 1,140 |
| 2009-10-26 | 3,500 | 3,510 | 3,410 | 3,430 | 429,200 | 1,143.33 |
| 2009-10-23 | 3,480 | 3,530 | 3,480 | 3,490 | 516,100 | 1,163.33 |
| 2009-10-22 | 3,480 | 3,520 | 3,430 | 3,450 | 330,300 | 1,150 |
| 2009-10-21 | 3,530 | 3,540 | 3,470 | 3,470 | 418,600 | 1,156.67 |
| 2009-10-20 | 3,550 | 3,590 | 3,510 | 3,530 | 519,000 | 1,176.67 |
| 2009-10-19 | 3,490 | 3,540 | 3,480 | 3,530 | 524,300 | 1,176.67 |
| 2009-10-16 | 3,420 | 3,480 | 3,410 | 3,460 | 387,800 | 1,153.33 |
| 2009-10-15 | 3,390 | 3,420 | 3,380 | 3,410 | 196,600 | 1,136.67 |
| 2009-10-14 | 3,350 | 3,400 | 3,320 | 3,370 | 383,100 | 1,123.33 |
| 2009-10-13 | 3,270 | 3,350 | 3,260 | 3,330 | 297,000 | 1,110 |
| 2009-10-09 | 3,300 | 3,320 | 3,240 | 3,320 | 311,600 | 1,106.67 |
| 2009-10-08 | 3,370 | 3,380 | 3,290 | 3,320 | 449,800 | 1,106.67 |
| 2009-10-07 | 3,410 | 3,410 | 3,370 | 3,410 | 399,100 | 1,136.67 |
| 2009-10-06 | 3,420 | 3,420 | 3,350 | 3,380 | 334,100 | 1,126.67 |
| 2009-10-05 | 3,370 | 3,440 | 3,370 | 3,420 | 420,100 | 1,140 |
| 2009-10-02 | 3,380 | 3,400 | 3,350 | 3,390 | 323,300 | 1,130 |
| 2009-10-01 | 3,410 | 3,440 | 3,390 | 3,400 | 248,600 | 1,133.33 |
| 2009-09-30 | 3,410 | 3,450 | 3,400 | 3,450 | 228,100 | 1,150 |
| 2009-09-29 | 3,430 | 3,430 | 3,360 | 3,390 | 341,900 | 1,130 |
| 2009-09-28 | 3,420 | 3,440 | 3,390 | 3,400 | 253,500 | 1,133.33 |
| 2009-09-25 | 3,390 | 3,430 | 3,360 | 3,420 | 328,600 | 1,140 |
| 2009-09-24 | 3,360 | 3,430 | 3,360 | 3,410 | 474,500 | 1,136.67 |
| 2009-09-18 | 3,380 | 3,420 | 3,350 | 3,380 | 433,600 | 1,126.67 |
| 2009-09-17 | 3,400 | 3,450 | 3,360 | 3,370 | 593,900 | 1,123.33 |
| 2009-09-16 | 3,400 | 3,420 | 3,350 | 3,360 | 260,100 | 1,120 |
| 2009-09-15 | 3,350 | 3,410 | 3,330 | 3,400 | 635,300 | 1,133.33 |
| 2009-09-14 | 3,290 | 3,360 | 3,280 | 3,330 | 592,300 | 1,110 |
| 2009-09-11 | 3,310 | 3,310 | 3,250 | 3,280 | 559,200 | 1,093.33 |
| 2009-09-10 | 3,250 | 3,280 | 3,210 | 3,260 | 293,000 | 1,086.67 |
| 2009-09-09 | 3,220 | 3,220 | 3,170 | 3,200 | 405,500 | 1,066.67 |
| 2009-09-08 | 3,300 | 3,300 | 3,230 | 3,250 | 379,300 | 1,083.33 |
| 2009-09-07 | 3,330 | 3,340 | 3,280 | 3,290 | 359,700 | 1,096.67 |
| 2009-09-04 | 3,350 | 3,380 | 3,260 | 3,300 | 841,800 | 1,100 |
| 2009-09-03 | 3,280 | 3,360 | 3,250 | 3,330 | 1,411,500 | 1,110 |
| 2009-09-02 | 3,120 | 3,200 | 3,080 | 3,180 | 753,000 | 1,060 |
| 2009-09-01 | 3,090 | 3,130 | 3,050 | 3,130 | 505,700 | 1,043.33 |
| 2009-08-31 | 3,100 | 3,120 | 3,060 | 3,070 | 424,400 | 1,023.33 |
| 2009-08-28 | 3,070 | 3,090 | 3,070 | 3,090 | 365,600 | 1,030 |
| 2009-08-27 | 3,060 | 3,060 | 3,020 | 3,040 | 168,700 | 1,013.33 |
| 2009-08-26 | 3,080 | 3,090 | 3,060 | 3,060 | 225,300 | 1,020 |
| 2009-08-25 | 3,090 | 3,100 | 3,060 | 3,060 | 261,500 | 1,020 |
| 2009-08-24 | 3,100 | 3,120 | 3,070 | 3,080 | 250,100 | 1,026.67 |
| 2009-08-21 | 3,030 | 3,100 | 2,990 | 3,050 | 892,600 | 1,016.67 |
| 2009-08-20 | 3,020 | 3,030 | 2,990 | 3,010 | 325,800 | 1,003.33 |
| 2009-08-19 | 3,050 | 3,050 | 2,990 | 3,010 | 305,000 | 1,003.33 |
| 2009-08-18 | 3,020 | 3,040 | 3,000 | 3,020 | 289,600 | 1,006.67 |
| 2009-08-17 | 3,080 | 3,090 | 3,030 | 3,060 | 286,100 | 1,020 |
| 2009-08-14 | 3,060 | 3,080 | 3,060 | 3,080 | 145,800 | 1,026.67 |
| 2009-08-13 | 3,110 | 3,140 | 3,060 | 3,080 | 190,500 | 1,026.67 |
| 2009-08-12 | 3,120 | 3,150 | 3,060 | 3,070 | 292,000 | 1,023.33 |
| 2009-08-11 | 3,090 | 3,130 | 3,090 | 3,130 | 405,000 | 1,043.33 |
| 2009-08-10 | 3,120 | 3,130 | 3,060 | 3,080 | 298,300 | 1,026.67 |
| 2009-08-07 | 3,130 | 3,130 | 3,100 | 3,110 | 226,800 | 1,036.67 |
| 2009-08-06 | 3,170 | 3,190 | 3,130 | 3,130 | 304,900 | 1,043.33 |
| 2009-08-05 | 3,120 | 3,160 | 3,120 | 3,130 | 419,400 | 1,043.33 |
| 2009-08-04 | 3,230 | 3,250 | 3,180 | 3,200 | 496,800 | 1,066.67 |
| 2009-08-03 | 3,140 | 3,240 | 3,080 | 3,240 | 1,331,100 | 1,080 |
| 2009-07-31 | 2,925 | 3,020 | 2,920 | 3,020 | 512,500 | 1,006.67 |
| 2009-07-30 | 2,900 | 2,910 | 2,885 | 2,885 | 495,400 | 961.67 |
| 2009-07-29 | 2,890 | 2,910 | 2,885 | 2,900 | 236,000 | 966.67 |
| 2009-07-28 | 2,890 | 2,890 | 2,860 | 2,890 | 249,300 | 963.33 |
| 2009-07-27 | 2,900 | 2,900 | 2,870 | 2,885 | 228,700 | 961.67 |
| 2009-07-24 | 2,950 | 2,950 | 2,875 | 2,890 | 591,400 | 963.33 |
| 2009-07-23 | 2,925 | 2,925 | 2,880 | 2,895 | 347,600 | 965 |
| 2009-07-22 | 2,890 | 2,920 | 2,880 | 2,900 | 390,700 | 966.67 |
| 2009-07-21 | 2,875 | 2,915 | 2,865 | 2,915 | 388,300 | 971.67 |
| 2009-07-17 | 2,825 | 2,865 | 2,825 | 2,860 | 214,100 | 953.33 |
| 2009-07-16 | 2,870 | 2,885 | 2,830 | 2,845 | 257,900 | 948.33 |
| 2009-07-15 | 2,840 | 2,880 | 2,820 | 2,850 | 247,400 | 950 |
| 2009-07-14 | 2,880 | 2,885 | 2,830 | 2,855 | 386,800 | 951.67 |
| 2009-07-13 | 2,920 | 2,945 | 2,900 | 2,920 | 352,700 | 973.33 |
| 2009-07-10 | 2,900 | 2,925 | 2,870 | 2,915 | 251,000 | 971.67 |
| 2009-07-09 | 2,880 | 2,925 | 2,865 | 2,910 | 686,600 | 970 |
| 2009-07-08 | 2,810 | 2,880 | 2,810 | 2,880 | 344,300 | 960 |
| 2009-07-07 | 2,810 | 2,845 | 2,810 | 2,835 | 202,400 | 945 |
| 2009-07-06 | 2,815 | 2,840 | 2,800 | 2,830 | 195,200 | 943.33 |
| 2009-07-03 | 2,825 | 2,825 | 2,740 | 2,810 | 487,200 | 936.67 |
| 2009-07-02 | 2,870 | 2,875 | 2,830 | 2,835 | 378,500 | 945 |
| 2009-07-01 | 2,880 | 2,895 | 2,860 | 2,875 | 291,200 | 958.33 |
| 2009-06-30 | 2,885 | 2,925 | 2,875 | 2,920 | 259,800 | 973.33 |
| 2009-06-29 | 2,925 | 2,925 | 2,875 | 2,885 | 160,800 | 961.67 |
| 2009-06-26 | 2,890 | 2,910 | 2,860 | 2,910 | 233,300 | 970 |
| 2009-06-25 | 2,915 | 2,925 | 2,855 | 2,870 | 356,000 | 956.67 |
| 2009-06-24 | 2,885 | 2,905 | 2,865 | 2,895 | 306,500 | 965 |
| 2009-06-23 | 2,865 | 2,880 | 2,825 | 2,845 | 433,300 | 948.33 |
| 2009-06-22 | 2,925 | 2,950 | 2,885 | 2,900 | 440,400 | 966.67 |
| 2009-06-19 | 2,880 | 2,900 | 2,860 | 2,900 | 404,300 | 966.67 |
| 2009-06-18 | 2,870 | 2,920 | 2,850 | 2,905 | 278,800 | 968.33 |
| 2009-06-17 | 2,870 | 2,910 | 2,865 | 2,900 | 271,400 | 966.67 |
| 2009-06-16 | 2,930 | 2,935 | 2,875 | 2,895 | 390,200 | 965 |
| 2009-06-15 | 2,960 | 2,965 | 2,885 | 2,955 | 580,900 | 985 |
| 2009-06-12 | 2,995 | 3,020 | 2,990 | 2,990 | 537,700 | 996.67 |
| 2009-06-11 | 3,010 | 3,020 | 2,970 | 2,990 | 877,800 | 996.67 |
| 2009-06-10 | 3,020 | 3,060 | 2,985 | 3,010 | 637,600 | 1,003.33 |
| 2009-06-09 | 3,000 | 3,020 | 2,990 | 3,010 | 344,200 | 1,003.33 |
| 2009-06-08 | 2,955 | 3,010 | 2,950 | 2,995 | 839,500 | 998.33 |
| 2009-06-05 | 2,970 | 2,975 | 2,945 | 2,960 | 418,100 | 986.67 |
| 2009-06-04 | 2,915 | 2,980 | 2,915 | 2,960 | 893,600 | 986.67 |
| 2009-06-03 | 2,955 | 2,955 | 2,910 | 2,915 | 679,100 | 971.67 |
| 2009-06-02 | 2,995 | 3,010 | 2,965 | 2,970 | 475,500 | 990 |
| 2009-06-01 | 2,975 | 2,985 | 2,945 | 2,970 | 1,035,200 | 990 |
| 2009-05-29 | 2,965 | 2,975 | 2,935 | 2,965 | 867,400 | 988.33 |
| 2009-05-28 | 3,030 | 3,070 | 2,975 | 2,975 | 1,014,000 | 991.67 |
| 2009-05-27 | 2,920 | 2,935 | 2,870 | 2,885 | 476,700 | 961.67 |
| 2009-05-26 | 2,900 | 2,915 | 2,895 | 2,900 | 307,200 | 966.67 |
| 2009-05-25 | 2,955 | 2,970 | 2,900 | 2,925 | 583,400 | 975 |
| 2009-05-22 | 2,835 | 2,975 | 2,835 | 2,930 | 1,443,300 | 976.67 |
| 2009-05-21 | 2,735 | 2,880 | 2,725 | 2,830 | 2,024,100 | 943.33 |
| 2009-05-20 | 2,715 | 2,720 | 2,650 | 2,655 | 1,516,800 | 885 |
| 2009-05-19 | 2,755 | 2,765 | 2,680 | 2,705 | 1,091,600 | 901.67 |
| 2009-05-18 | 2,740 | 2,810 | 2,730 | 2,750 | 1,162,400 | 916.67 |
| 2009-05-15 | 2,725 | 2,725 | 2,675 | 2,700 | 911,000 | 900 |
| 2009-05-14 | 2,730 | 2,750 | 2,695 | 2,720 | 654,200 | 906.67 |
| 2009-05-13 | 2,700 | 2,760 | 2,700 | 2,755 | 345,900 | 918.33 |
| 2009-05-12 | 2,695 | 2,705 | 2,670 | 2,695 | 245,700 | 898.33 |
| 2009-05-11 | 2,695 | 2,715 | 2,670 | 2,700 | 308,000 | 900 |
| 2009-05-08 | 2,660 | 2,690 | 2,640 | 2,690 | 365,200 | 896.67 |
| 2009-05-07 | 2,690 | 2,690 | 2,630 | 2,635 | 368,200 | 878.33 |
| 2009-05-01 | 2,670 | 2,685 | 2,635 | 2,645 | 210,100 | 881.67 |
| 2009-04-30 | 2,675 | 2,700 | 2,660 | 2,670 | 274,000 | 890 |
| 2009-04-28 | 2,670 | 2,675 | 2,630 | 2,640 | 249,600 | 880 |
| 2009-04-27 | 2,690 | 2,700 | 2,635 | 2,665 | 283,600 | 888.33 |
| 2009-04-24 | 2,680 | 2,680 | 2,650 | 2,660 | 269,100 | 886.67 |
| 2009-04-23 | 2,700 | 2,700 | 2,610 | 2,655 | 698,200 | 885 |
| 2009-04-22 | 2,755 | 2,770 | 2,730 | 2,735 | 185,400 | 911.67 |
| 2009-04-21 | 2,790 | 2,795 | 2,745 | 2,755 | 314,700 | 918.33 |
| 2009-04-20 | 2,820 | 2,820 | 2,780 | 2,790 | 152,200 | 930 |
| 2009-04-17 | 2,865 | 2,865 | 2,795 | 2,815 | 272,600 | 938.33 |
| 2009-04-16 | 2,845 | 2,875 | 2,815 | 2,860 | 438,200 | 953.33 |
| 2009-04-15 | 2,795 | 2,855 | 2,785 | 2,850 | 502,800 | 950 |
| 2009-04-14 | 2,775 | 2,805 | 2,755 | 2,790 | 443,700 | 930 |
| 2009-04-13 | 2,805 | 2,810 | 2,775 | 2,785 | 247,900 | 928.33 |
| 2009-04-10 | 2,810 | 2,820 | 2,770 | 2,800 | 304,800 | 933.33 |
| 2009-04-09 | 2,815 | 2,825 | 2,785 | 2,815 | 227,000 | 938.33 |
| 2009-04-08 | 2,830 | 2,835 | 2,770 | 2,810 | 435,800 | 936.67 |
| 2009-04-07 | 2,830 | 2,845 | 2,800 | 2,825 | 565,300 | 941.67 |
| 2009-04-06 | 2,905 | 2,910 | 2,810 | 2,835 | 468,400 | 945 |
| 2009-04-03 | 2,960 | 2,960 | 2,885 | 2,905 | 263,300 | 968.33 |
| 2009-04-02 | 2,965 | 2,965 | 2,930 | 2,955 | 233,000 | 985 |
| 2009-04-01 | 2,910 | 2,960 | 2,890 | 2,925 | 299,500 | 975 |
| 2009-03-31 | 2,940 | 2,985 | 2,900 | 2,900 | 370,500 | 966.67 |
| 2009-03-30 | 2,955 | 2,990 | 2,920 | 2,935 | 333,200 | 978.33 |
| 2009-03-27 | 3,000 | 3,010 | 2,985 | 2,995 | 274,200 | 998.33 |
| 2009-03-26 | 3,000 | 3,020 | 2,975 | 3,000 | 361,800 | 1,000 |
| 2009-03-25 | 3,040 | 3,100 | 3,020 | 3,100 | 351,100 | 1,033.33 |
| 2009-03-24 | 3,040 | 3,050 | 3,000 | 3,000 | 223,500 | 1,000 |
| 2009-03-23 | 3,030 | 3,060 | 3,010 | 3,040 | 234,300 | 1,013.33 |
| 2009-03-19 | 3,050 | 3,050 | 3,010 | 3,020 | 202,700 | 1,006.67 |
| 2009-03-18 | 3,080 | 3,080 | 2,990 | 3,010 | 336,700 | 1,003.33 |
| 2009-03-17 | 3,070 | 3,070 | 3,000 | 3,040 | 367,300 | 1,013.33 |
| 2009-03-16 | 3,110 | 3,140 | 3,020 | 3,030 | 448,700 | 1,010 |
| 2009-03-13 | 3,070 | 3,110 | 3,070 | 3,080 | 462,500 | 1,026.67 |
| 2009-03-12 | 3,060 | 3,090 | 3,030 | 3,070 | 350,700 | 1,023.33 |
| 2009-03-11 | 3,080 | 3,100 | 3,070 | 3,100 | 258,700 | 1,033.33 |
| 2009-03-10 | 3,000 | 3,090 | 3,000 | 3,050 | 441,300 | 1,016.67 |
| 2009-03-09 | 3,020 | 3,070 | 3,010 | 3,030 | 464,800 | 1,010 |
| 2009-03-06 | 2,865 | 2,990 | 2,835 | 2,960 | 464,900 | 986.67 |
| 2009-03-05 | 2,835 | 2,930 | 2,805 | 2,910 | 328,500 | 970 |
| 2009-03-04 | 2,830 | 2,830 | 2,790 | 2,830 | 615,900 | 943.33 |
| 2009-03-03 | 2,840 | 2,850 | 2,800 | 2,835 | 437,900 | 945 |
| 2009-03-02 | 2,910 | 2,915 | 2,860 | 2,880 | 449,500 | 960 |
| 2009-02-27 | 2,935 | 2,995 | 2,890 | 2,990 | 303,600 | 996.67 |
| 2009-02-26 | 2,900 | 2,975 | 2,900 | 2,930 | 231,000 | 976.67 |
| 2009-02-25 | 2,930 | 2,955 | 2,865 | 2,905 | 363,900 | 968.33 |
| 2009-02-24 | 2,830 | 2,905 | 2,830 | 2,905 | 308,700 | 968.33 |
| 2009-02-23 | 2,850 | 2,915 | 2,845 | 2,905 | 344,200 | 968.33 |
| 2009-02-20 | 2,845 | 2,860 | 2,815 | 2,845 | 343,800 | 948.33 |
| 2009-02-19 | 2,870 | 2,885 | 2,820 | 2,840 | 424,500 | 946.67 |
| 2009-02-18 | 2,900 | 2,910 | 2,865 | 2,865 | 182,200 | 955 |
| 2009-02-17 | 2,930 | 2,960 | 2,920 | 2,930 | 209,600 | 976.67 |
| 2009-02-16 | 2,960 | 2,985 | 2,910 | 2,965 | 249,500 | 988.33 |
| 2009-02-13 | 2,940 | 2,990 | 2,880 | 2,955 | 755,500 | 985 |
| 2009-02-12 | 2,870 | 2,940 | 2,855 | 2,865 | 391,200 | 955 |
| 2009-02-10 | 2,895 | 2,950 | 2,855 | 2,880 | 453,000 | 960 |
| 2009-02-09 | 2,990 | 3,000 | 2,885 | 2,895 | 668,500 | 965 |
| 2009-02-06 | 2,875 | 2,955 | 2,875 | 2,920 | 1,150,300 | 973.33 |
| 2009-02-05 | 2,955 | 2,960 | 2,875 | 2,880 | 555,000 | 960 |
| 2009-02-04 | 3,020 | 3,030 | 2,910 | 2,965 | 567,200 | 988.33 |
| 2009-02-03 | 3,140 | 3,180 | 3,030 | 3,070 | 679,800 | 1,023.33 |
| 2009-02-02 | 3,050 | 3,150 | 3,030 | 3,120 | 544,200 | 1,040 |
| 2009-01-30 | 3,070 | 3,120 | 3,040 | 3,100 | 352,300 | 1,033.33 |
| 2009-01-29 | 2,980 | 3,090 | 2,955 | 3,090 | 503,600 | 1,030 |
| 2009-01-28 | 2,955 | 2,960 | 2,925 | 2,940 | 287,100 | 980 |
| 2009-01-27 | 2,950 | 2,975 | 2,925 | 2,970 | 265,300 | 990 |
| 2009-01-26 | 2,925 | 2,930 | 2,870 | 2,915 | 259,000 | 971.67 |
| 2009-01-23 | 2,895 | 2,925 | 2,855 | 2,925 | 489,900 | 975 |
| 2009-01-22 | 2,800 | 2,860 | 2,765 | 2,855 | 520,500 | 951.67 |
| 2009-01-21 | 2,765 | 2,825 | 2,765 | 2,795 | 317,700 | 931.67 |
| 2009-01-20 | 2,820 | 2,820 | 2,760 | 2,800 | 201,900 | 933.33 |
| 2009-01-19 | 2,850 | 2,865 | 2,785 | 2,795 | 336,400 | 931.67 |
| 2009-01-16 | 2,875 | 2,880 | 2,800 | 2,870 | 241,700 | 956.67 |
| 2009-01-15 | 2,770 | 2,885 | 2,770 | 2,835 | 378,300 | 945 |
| 2009-01-14 | 2,865 | 2,890 | 2,850 | 2,850 | 276,000 | 950 |
| 2009-01-13 | 2,850 | 2,910 | 2,820 | 2,880 | 551,500 | 960 |
| 2009-01-09 | 2,895 | 2,900 | 2,810 | 2,860 | 496,200 | 953.33 |
| 2009-01-08 | 2,915 | 2,960 | 2,845 | 2,855 | 680,300 | 951.67 |
| 2009-01-07 | 3,100 | 3,100 | 2,900 | 2,905 | 789,700 | 968.33 |
| 2009-01-06 | 3,150 | 3,180 | 3,090 | 3,110 | 372,900 | 1,036.67 |
| 2009-01-05 | 3,210 | 3,230 | 3,160 | 3,180 | 204,300 | 1,060 |
分割・併合履歴 ： [2023-12-28]1株→3株
