2908 フジッコ(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 | 1,086 | 1,086 | 1,072 | 1,076 | 12,000 | 1,076 |
| 2009-12-29 | 1,094 | 1,094 | 1,085 | 1,086 | 20,000 | 1,086 |
| 2009-12-28 | 1,081 | 1,098 | 1,073 | 1,083 | 21,000 | 1,083 |
| 2009-12-25 | 1,092 | 1,092 | 1,078 | 1,081 | 10,000 | 1,081 |
| 2009-12-24 | 1,079 | 1,084 | 1,079 | 1,083 | 16,000 | 1,083 |
| 2009-12-22 | 1,071 | 1,086 | 1,071 | 1,079 | 30,000 | 1,079 |
| 2009-12-21 | 1,099 | 1,099 | 1,085 | 1,085 | 20,000 | 1,085 |
| 2009-12-18 | 1,095 | 1,101 | 1,095 | 1,099 | 22,000 | 1,099 |
| 2009-12-17 | 1,094 | 1,097 | 1,094 | 1,095 | 24,000 | 1,095 |
| 2009-12-16 | 1,097 | 1,097 | 1,090 | 1,095 | 33,000 | 1,095 |
| 2009-12-15 | 1,092 | 1,093 | 1,088 | 1,092 | 17,000 | 1,092 |
| 2009-12-14 | 1,088 | 1,091 | 1,074 | 1,088 | 25,000 | 1,088 |
| 2009-12-11 | 1,090 | 1,090 | 1,075 | 1,085 | 38,000 | 1,085 |
| 2009-12-10 | 1,091 | 1,091 | 1,078 | 1,081 | 17,000 | 1,081 |
| 2009-12-09 | 1,085 | 1,085 | 1,082 | 1,084 | 25,000 | 1,084 |
| 2009-12-08 | 1,081 | 1,087 | 1,075 | 1,082 | 27,000 | 1,082 |
| 2009-12-07 | 1,091 | 1,091 | 1,072 | 1,077 | 22,000 | 1,077 |
| 2009-12-04 | 1,095 | 1,095 | 1,075 | 1,076 | 25,000 | 1,076 |
| 2009-12-03 | 1,070 | 1,090 | 1,067 | 1,090 | 39,000 | 1,090 |
| 2009-12-02 | 1,058 | 1,069 | 1,052 | 1,065 | 33,000 | 1,065 |
| 2009-12-01 | 1,025 | 1,050 | 1,022 | 1,048 | 29,000 | 1,048 |
| 2009-11-30 | 1,020 | 1,049 | 1,020 | 1,044 | 51,000 | 1,044 |
| 2009-11-27 | 1,010 | 1,017 | 1,010 | 1,010 | 18,000 | 1,010 |
| 2009-11-26 | 1,001 | 1,009 | 1,000 | 1,007 | 22,000 | 1,007 |
| 2009-11-25 | 1,009 | 1,010 | 1,001 | 1,001 | 27,000 | 1,001 |
| 2009-11-24 | 1,022 | 1,022 | 1,010 | 1,014 | 33,000 | 1,014 |
| 2009-11-20 | 1,014 | 1,022 | 1,009 | 1,021 | 41,000 | 1,021 |
| 2009-11-19 | 1,018 | 1,018 | 1,012 | 1,016 | 15,000 | 1,016 |
| 2009-11-18 | 1,007 | 1,019 | 1,006 | 1,017 | 41,000 | 1,017 |
| 2009-11-17 | 1,007 | 1,009 | 1,005 | 1,007 | 9,000 | 1,007 |
| 2009-11-16 | 1,010 | 1,010 | 1,000 | 1,000 | 31,000 | 1,000 |
| 2009-11-13 | 1,007 | 1,012 | 1,004 | 1,005 | 21,000 | 1,005 |
| 2009-11-12 | 1,010 | 1,010 | 1,000 | 1,001 | 21,000 | 1,001 |
| 2009-11-11 | 1,009 | 1,010 | 1,005 | 1,005 | 15,000 | 1,005 |
| 2009-11-10 | 1,008 | 1,020 | 1,007 | 1,008 | 29,000 | 1,008 |
| 2009-11-09 | 992 | 1,010 | 987 | 1,007 | 36,000 | 1,007 |
| 2009-11-06 | 994 | 994 | 988 | 992 | 22,000 | 992 |
| 2009-11-05 | 993 | 995 | 988 | 989 | 15,000 | 989 |
| 2009-11-04 | 998 | 998 | 987 | 994 | 16,000 | 994 |
| 2009-11-02 | 996 | 998 | 991 | 998 | 28,000 | 998 |
| 2009-10-30 | 995 | 997 | 990 | 993 | 33,000 | 993 |
| 2009-10-29 | 1,000 | 1,000 | 992 | 992 | 37,000 | 992 |
| 2009-10-28 | 990 | 1,003 | 990 | 1,000 | 30,000 | 1,000 |
| 2009-10-27 | 1,002 | 1,002 | 992 | 998 | 37,000 | 998 |
| 2009-10-26 | 1,005 | 1,007 | 1,002 | 1,002 | 26,000 | 1,002 |
| 2009-10-23 | 1,007 | 1,009 | 1,001 | 1,006 | 22,000 | 1,006 |
| 2009-10-22 | 999 | 1,006 | 998 | 1,006 | 15,000 | 1,006 |
| 2009-10-21 | 1,005 | 1,009 | 998 | 1,000 | 27,000 | 1,000 |
| 2009-10-20 | 1,009 | 1,009 | 1,000 | 1,001 | 25,000 | 1,001 |
| 2009-10-19 | 1,005 | 1,008 | 996 | 1,008 | 23,000 | 1,008 |
| 2009-10-16 | 1,011 | 1,011 | 999 | 1,003 | 31,000 | 1,003 |
| 2009-10-15 | 1,012 | 1,016 | 1,010 | 1,011 | 17,000 | 1,011 |
| 2009-10-14 | 1,005 | 1,005 | 1,000 | 1,002 | 33,000 | 1,002 |
| 2009-10-13 | 1,016 | 1,016 | 1,001 | 1,004 | 41,000 | 1,004 |
| 2009-10-09 | 1,014 | 1,025 | 1,010 | 1,010 | 22,000 | 1,010 |
| 2009-10-08 | 1,014 | 1,020 | 1,008 | 1,012 | 17,000 | 1,012 |
| 2009-10-07 | 1,019 | 1,019 | 1,008 | 1,014 | 22,000 | 1,014 |
| 2009-10-06 | 1,026 | 1,026 | 1,015 | 1,016 | 39,000 | 1,016 |
| 2009-10-05 | 1,009 | 1,046 | 1,007 | 1,046 | 44,000 | 1,046 |
| 2009-10-02 | 1,061 | 1,070 | 1,048 | 1,048 | 45,000 | 1,048 |
| 2009-10-01 | 1,063 | 1,063 | 1,056 | 1,056 | 7,000 | 1,056 |
| 2009-09-30 | 1,065 | 1,066 | 1,059 | 1,066 | 16,000 | 1,066 |
| 2009-09-29 | 1,066 | 1,066 | 1,060 | 1,064 | 17,000 | 1,064 |
| 2009-09-28 | 1,059 | 1,063 | 1,058 | 1,063 | 15,000 | 1,063 |
| 2009-09-25 | 1,067 | 1,067 | 1,053 | 1,063 | 15,000 | 1,063 |
| 2009-09-24 | 1,065 | 1,080 | 1,065 | 1,080 | 30,000 | 1,080 |
| 2009-09-18 | 1,060 | 1,064 | 1,055 | 1,064 | 17,000 | 1,064 |
| 2009-09-17 | 1,050 | 1,061 | 1,050 | 1,061 | 22,000 | 1,061 |
| 2009-09-16 | 1,057 | 1,063 | 1,056 | 1,056 | 14,000 | 1,056 |
| 2009-09-15 | 1,060 | 1,063 | 1,055 | 1,058 | 16,000 | 1,058 |
| 2009-09-14 | 1,067 | 1,067 | 1,061 | 1,061 | 12,000 | 1,061 |
| 2009-09-11 | 1,072 | 1,072 | 1,064 | 1,065 | 33,000 | 1,065 |
| 2009-09-10 | 1,074 | 1,074 | 1,067 | 1,072 | 10,000 | 1,072 |
| 2009-09-09 | 1,064 | 1,069 | 1,064 | 1,069 | 8,000 | 1,069 |
| 2009-09-08 | 1,074 | 1,074 | 1,063 | 1,064 | 20,000 | 1,064 |
| 2009-09-07 | 1,067 | 1,072 | 1,067 | 1,072 | 9,000 | 1,072 |
| 2009-09-04 | 1,068 | 1,072 | 1,067 | 1,067 | 15,000 | 1,067 |
| 2009-09-03 | 1,070 | 1,075 | 1,068 | 1,072 | 24,000 | 1,072 |
| 2009-09-02 | 1,077 | 1,080 | 1,071 | 1,077 | 21,000 | 1,077 |
| 2009-09-01 | 1,085 | 1,090 | 1,085 | 1,090 | 10,000 | 1,090 |
| 2009-08-31 | 1,083 | 1,085 | 1,083 | 1,085 | 7,000 | 1,085 |
| 2009-08-28 | 1,078 | 1,078 | 1,078 | 1,078 | 3,000 | 1,078 |
| 2009-08-27 | 1,083 | 1,083 | 1,074 | 1,078 | 17,000 | 1,078 |
| 2009-08-26 | 1,078 | 1,084 | 1,077 | 1,083 | 10,000 | 1,083 |
| 2009-08-25 | 1,087 | 1,087 | 1,076 | 1,076 | 28,000 | 1,076 |
| 2009-08-24 | 1,082 | 1,089 | 1,081 | 1,089 | 24,000 | 1,089 |
| 2009-08-21 | 1,090 | 1,090 | 1,074 | 1,075 | 37,000 | 1,075 |
| 2009-08-20 | 1,076 | 1,096 | 1,074 | 1,092 | 21,000 | 1,092 |
| 2009-08-19 | 1,077 | 1,078 | 1,074 | 1,075 | 18,000 | 1,075 |
| 2009-08-18 | 1,075 | 1,084 | 1,075 | 1,083 | 14,000 | 1,083 |
| 2009-08-17 | 1,092 | 1,092 | 1,079 | 1,080 | 7,000 | 1,080 |
| 2009-08-14 | 1,092 | 1,098 | 1,085 | 1,097 | 13,000 | 1,097 |
| 2009-08-13 | 1,099 | 1,100 | 1,096 | 1,097 | 7,000 | 1,097 |
| 2009-08-12 | 1,086 | 1,099 | 1,085 | 1,096 | 16,000 | 1,096 |
| 2009-08-11 | 1,101 | 1,102 | 1,090 | 1,099 | 24,000 | 1,099 |
| 2009-08-10 | 1,096 | 1,100 | 1,096 | 1,100 | 10,000 | 1,100 |
| 2009-08-07 | 1,082 | 1,089 | 1,081 | 1,087 | 18,000 | 1,087 |
| 2009-08-06 | 1,080 | 1,090 | 1,078 | 1,090 | 14,000 | 1,090 |
| 2009-08-05 | 1,075 | 1,079 | 1,075 | 1,079 | 21,000 | 1,079 |
| 2009-08-04 | 1,078 | 1,078 | 1,074 | 1,075 | 17,000 | 1,075 |
| 2009-08-03 | 1,079 | 1,080 | 1,075 | 1,075 | 13,000 | 1,075 |
| 2009-07-31 | 1,078 | 1,079 | 1,075 | 1,079 | 14,000 | 1,079 |
| 2009-07-30 | 1,080 | 1,080 | 1,075 | 1,078 | 17,000 | 1,078 |
| 2009-07-29 | 1,080 | 1,085 | 1,078 | 1,081 | 12,000 | 1,081 |
| 2009-07-28 | 1,077 | 1,078 | 1,075 | 1,077 | 10,000 | 1,077 |
| 2009-07-27 | 1,074 | 1,074 | 1,074 | 1,074 | 4,000 | 1,074 |
| 2009-07-24 | 1,068 | 1,073 | 1,067 | 1,072 | 23,000 | 1,072 |
| 2009-07-23 | 1,074 | 1,081 | 1,070 | 1,070 | 18,000 | 1,070 |
| 2009-07-22 | 1,073 | 1,084 | 1,072 | 1,084 | 15,000 | 1,084 |
| 2009-07-21 | 1,063 | 1,080 | 1,063 | 1,073 | 13,000 | 1,073 |
| 2009-07-17 | 1,075 | 1,075 | 1,068 | 1,074 | 5,000 | 1,074 |
| 2009-07-16 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 | 1,070 |
| 2009-07-15 | 1,074 | 1,087 | 1,071 | 1,072 | 21,000 | 1,072 |
| 2009-07-14 | 1,077 | 1,088 | 1,072 | 1,073 | 15,000 | 1,073 |
| 2009-07-13 | 1,083 | 1,083 | 1,069 | 1,074 | 8,000 | 1,074 |
| 2009-07-10 | 1,082 | 1,083 | 1,075 | 1,083 | 8,000 | 1,083 |
| 2009-07-09 | 1,087 | 1,089 | 1,075 | 1,075 | 14,000 | 1,075 |
| 2009-07-08 | 1,085 | 1,087 | 1,071 | 1,087 | 19,000 | 1,087 |
| 2009-07-07 | 1,067 | 1,089 | 1,067 | 1,087 | 19,000 | 1,087 |
| 2009-07-06 | 1,070 | 1,076 | 1,066 | 1,076 | 28,000 | 1,076 |
| 2009-07-03 | 1,078 | 1,095 | 1,075 | 1,079 | 29,000 | 1,079 |
| 2009-07-02 | 1,088 | 1,094 | 1,079 | 1,079 | 22,000 | 1,079 |
| 2009-07-01 | 1,100 | 1,100 | 1,086 | 1,087 | 10,000 | 1,087 |
| 2009-06-30 | 1,109 | 1,110 | 1,100 | 1,100 | 26,000 | 1,100 |
| 2009-06-29 | 1,107 | 1,107 | 1,097 | 1,098 | 19,000 | 1,098 |
| 2009-06-26 | 1,091 | 1,091 | 1,080 | 1,091 | 17,000 | 1,091 |
| 2009-06-25 | 1,079 | 1,082 | 1,074 | 1,076 | 36,000 | 1,076 |
| 2009-06-24 | 1,081 | 1,088 | 1,073 | 1,075 | 43,000 | 1,075 |
| 2009-06-23 | 1,096 | 1,096 | 1,082 | 1,083 | 23,000 | 1,083 |
| 2009-06-22 | 1,100 | 1,111 | 1,100 | 1,100 | 18,000 | 1,100 |
| 2009-06-19 | 1,104 | 1,104 | 1,080 | 1,090 | 33,000 | 1,090 |
| 2009-06-18 | 1,104 | 1,108 | 1,102 | 1,102 | 20,000 | 1,102 |
| 2009-06-17 | 1,101 | 1,105 | 1,101 | 1,103 | 9,000 | 1,103 |
| 2009-06-16 | 1,122 | 1,122 | 1,101 | 1,101 | 26,000 | 1,101 |
| 2009-06-15 | 1,118 | 1,130 | 1,118 | 1,126 | 15,000 | 1,126 |
| 2009-06-12 | 1,109 | 1,118 | 1,109 | 1,118 | 36,000 | 1,118 |
| 2009-06-11 | 1,108 | 1,112 | 1,108 | 1,112 | 8,000 | 1,112 |
| 2009-06-10 | 1,108 | 1,115 | 1,105 | 1,112 | 36,000 | 1,112 |
| 2009-06-09 | 1,115 | 1,115 | 1,102 | 1,107 | 13,000 | 1,107 |
| 2009-06-08 | 1,128 | 1,130 | 1,115 | 1,115 | 22,000 | 1,115 |
| 2009-06-05 | 1,123 | 1,128 | 1,111 | 1,118 | 11,000 | 1,118 |
| 2009-06-04 | 1,120 | 1,121 | 1,103 | 1,103 | 22,000 | 1,103 |
| 2009-06-03 | 1,117 | 1,125 | 1,117 | 1,120 | 23,000 | 1,120 |
| 2009-06-02 | 1,137 | 1,137 | 1,117 | 1,136 | 19,000 | 1,136 |
| 2009-06-01 | 1,111 | 1,132 | 1,111 | 1,130 | 10,000 | 1,130 |
| 2009-05-29 | 1,106 | 1,116 | 1,096 | 1,104 | 26,000 | 1,104 |
| 2009-05-28 | 1,102 | 1,105 | 1,096 | 1,096 | 21,000 | 1,096 |
| 2009-05-27 | 1,120 | 1,132 | 1,117 | 1,121 | 25,000 | 1,121 |
| 2009-05-26 | 1,117 | 1,119 | 1,097 | 1,119 | 13,000 | 1,119 |
| 2009-05-25 | 1,093 | 1,117 | 1,091 | 1,117 | 11,000 | 1,117 |
| 2009-05-22 | 1,082 | 1,091 | 1,082 | 1,091 | 10,000 | 1,091 |
| 2009-05-21 | 1,074 | 1,091 | 1,072 | 1,084 | 14,000 | 1,084 |
| 2009-05-20 | 1,089 | 1,105 | 1,085 | 1,091 | 16,000 | 1,091 |
| 2009-05-19 | 1,085 | 1,109 | 1,075 | 1,108 | 20,000 | 1,108 |
| 2009-05-18 | 1,101 | 1,101 | 1,067 | 1,085 | 22,000 | 1,085 |
| 2009-05-15 | 1,116 | 1,146 | 1,116 | 1,144 | 8,000 | 1,144 |
| 2009-05-14 | 1,109 | 1,120 | 1,103 | 1,116 | 19,000 | 1,116 |
| 2009-05-13 | 1,136 | 1,138 | 1,107 | 1,138 | 9,000 | 1,138 |
| 2009-05-12 | 1,114 | 1,145 | 1,114 | 1,136 | 17,000 | 1,136 |
| 2009-05-11 | 1,110 | 1,118 | 1,100 | 1,114 | 8,000 | 1,114 |
| 2009-05-08 | 1,100 | 1,122 | 1,100 | 1,112 | 9,000 | 1,112 |
| 2009-05-07 | 1,120 | 1,120 | 1,097 | 1,110 | 12,000 | 1,110 |
| 2009-05-01 | 1,092 | 1,108 | 1,092 | 1,103 | 8,000 | 1,103 |
| 2009-04-30 | 1,080 | 1,108 | 1,080 | 1,090 | 20,000 | 1,090 |
| 2009-04-28 | 1,081 | 1,081 | 1,077 | 1,077 | 12,000 | 1,077 |
| 2009-04-27 | 1,093 | 1,093 | 1,080 | 1,081 | 17,000 | 1,081 |
| 2009-04-24 | 1,086 | 1,086 | 1,076 | 1,076 | 2,000 | 1,076 |
| 2009-04-23 | 1,088 | 1,099 | 1,079 | 1,098 | 20,000 | 1,098 |
| 2009-04-22 | 1,087 | 1,100 | 1,087 | 1,088 | 31,000 | 1,088 |
| 2009-04-21 | 1,079 | 1,086 | 1,075 | 1,086 | 22,000 | 1,086 |
| 2009-04-20 | 1,074 | 1,098 | 1,074 | 1,091 | 7,000 | 1,091 |
| 2009-04-17 | 1,093 | 1,096 | 1,080 | 1,080 | 12,000 | 1,080 |
| 2009-04-16 | 1,098 | 1,098 | 1,073 | 1,073 | 5,000 | 1,073 |
| 2009-04-15 | 1,079 | 1,090 | 1,061 | 1,090 | 12,000 | 1,090 |
| 2009-04-14 | 1,084 | 1,084 | 1,059 | 1,064 | 12,000 | 1,064 |
| 2009-04-13 | 1,080 | 1,080 | 1,063 | 1,065 | 13,000 | 1,065 |
| 2009-04-10 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2009-04-09 | 1,071 | 1,107 | 1,066 | 1,107 | 35,000 | 1,107 |
| 2009-04-08 | 1,115 | 1,115 | 1,070 | 1,071 | 21,000 | 1,071 |
| 2009-04-07 | 1,131 | 1,131 | 1,115 | 1,115 | 12,000 | 1,115 |
| 2009-04-06 | 1,146 | 1,146 | 1,126 | 1,132 | 30,000 | 1,132 |
| 2009-04-03 | 1,154 | 1,157 | 1,150 | 1,157 | 12,000 | 1,157 |
| 2009-04-02 | 1,147 | 1,170 | 1,147 | 1,170 | 11,000 | 1,170 |
| 2009-04-01 | 1,153 | 1,153 | 1,145 | 1,146 | 12,000 | 1,146 |
| 2009-03-31 | 1,159 | 1,159 | 1,134 | 1,136 | 29,000 | 1,136 |
| 2009-03-30 | 1,169 | 1,172 | 1,158 | 1,160 | 26,000 | 1,160 |
| 2009-03-27 | 1,154 | 1,174 | 1,154 | 1,169 | 31,000 | 1,169 |
| 2009-03-26 | 1,177 | 1,177 | 1,159 | 1,173 | 7,000 | 1,173 |
| 2009-03-25 | 1,190 | 1,196 | 1,176 | 1,191 | 36,000 | 1,191 |
| 2009-03-24 | 1,177 | 1,180 | 1,171 | 1,171 | 38,000 | 1,171 |
| 2009-03-23 | 1,163 | 1,172 | 1,161 | 1,170 | 25,000 | 1,170 |
| 2009-03-19 | 1,139 | 1,151 | 1,139 | 1,143 | 31,000 | 1,143 |
| 2009-03-18 | 1,119 | 1,136 | 1,119 | 1,132 | 18,000 | 1,132 |
| 2009-03-17 | 1,129 | 1,131 | 1,120 | 1,129 | 20,000 | 1,129 |
| 2009-03-16 | 1,105 | 1,109 | 1,105 | 1,109 | 21,000 | 1,109 |
| 2009-03-13 | 1,082 | 1,094 | 1,073 | 1,085 | 77,000 | 1,085 |
| 2009-03-12 | 1,102 | 1,104 | 1,082 | 1,102 | 32,000 | 1,102 |
| 2009-03-11 | 1,106 | 1,106 | 1,100 | 1,101 | 28,000 | 1,101 |
| 2009-03-10 | 1,090 | 1,099 | 1,090 | 1,095 | 23,000 | 1,095 |
| 2009-03-09 | 1,105 | 1,110 | 1,100 | 1,108 | 20,000 | 1,108 |
| 2009-03-06 | 1,112 | 1,116 | 1,100 | 1,100 | 45,000 | 1,100 |
| 2009-03-05 | 1,130 | 1,142 | 1,122 | 1,131 | 41,000 | 1,131 |
| 2009-03-04 | 1,106 | 1,131 | 1,105 | 1,124 | 19,000 | 1,124 |
| 2009-03-03 | 1,100 | 1,118 | 1,100 | 1,114 | 10,000 | 1,114 |
| 2009-03-02 | 1,098 | 1,100 | 1,078 | 1,100 | 12,000 | 1,100 |
| 2009-02-27 | 1,105 | 1,107 | 1,086 | 1,101 | 23,000 | 1,101 |
| 2009-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2009-02-25 | 1,099 | 1,099 | 1,090 | 1,095 | 15,000 | 1,095 |
| 2009-02-24 | 1,073 | 1,100 | 1,073 | 1,100 | 13,000 | 1,100 |
| 2009-02-23 | 1,074 | 1,089 | 1,070 | 1,076 | 28,000 | 1,076 |
| 2009-02-20 | 1,073 | 1,099 | 1,073 | 1,094 | 19,000 | 1,094 |
| 2009-02-19 | 1,077 | 1,080 | 1,070 | 1,080 | 14,000 | 1,080 |
| 2009-02-18 | 1,081 | 1,081 | 1,070 | 1,076 | 18,000 | 1,076 |
| 2009-02-17 | 1,069 | 1,083 | 1,069 | 1,070 | 18,000 | 1,070 |
| 2009-02-16 | 1,103 | 1,122 | 1,088 | 1,088 | 21,000 | 1,088 |
| 2009-02-13 | 1,103 | 1,103 | 1,076 | 1,083 | 32,000 | 1,083 |
| 2009-02-12 | 1,084 | 1,086 | 1,066 | 1,083 | 9,000 | 1,083 |
| 2009-02-10 | 1,089 | 1,106 | 1,075 | 1,100 | 22,000 | 1,100 |
| 2009-02-09 | 1,110 | 1,110 | 1,107 | 1,108 | 4,000 | 1,108 |
| 2009-02-06 | 1,128 | 1,130 | 1,112 | 1,130 | 10,000 | 1,130 |
| 2009-02-05 | 1,115 | 1,120 | 1,105 | 1,111 | 38,000 | 1,111 |
| 2009-02-04 | 1,091 | 1,110 | 1,090 | 1,098 | 10,000 | 1,098 |
| 2009-02-03 | 1,075 | 1,114 | 1,075 | 1,091 | 46,000 | 1,091 |
| 2009-02-02 | 1,099 | 1,099 | 1,079 | 1,095 | 9,000 | 1,095 |
| 2009-01-30 | 1,089 | 1,097 | 1,069 | 1,097 | 20,000 | 1,097 |
| 2009-01-29 | 1,073 | 1,089 | 1,060 | 1,089 | 33,000 | 1,089 |
| 2009-01-28 | 1,055 | 1,070 | 1,045 | 1,069 | 68,000 | 1,069 |
| 2009-01-27 | 1,061 | 1,061 | 1,036 | 1,055 | 80,000 | 1,055 |
| 2009-01-26 | 1,044 | 1,048 | 1,041 | 1,041 | 10,000 | 1,041 |
| 2009-01-23 | 1,050 | 1,060 | 1,034 | 1,046 | 39,000 | 1,046 |
| 2009-01-22 | 1,041 | 1,042 | 1,017 | 1,033 | 83,000 | 1,033 |
| 2009-01-21 | 1,036 | 1,052 | 1,026 | 1,038 | 93,000 | 1,038 |
| 2009-01-20 | 1,103 | 1,103 | 1,062 | 1,062 | 28,000 | 1,062 |
| 2009-01-19 | 1,098 | 1,118 | 1,074 | 1,084 | 34,000 | 1,084 |
| 2009-01-16 | 1,090 | 1,097 | 1,077 | 1,097 | 35,000 | 1,097 |
| 2009-01-15 | 1,083 | 1,096 | 1,066 | 1,070 | 66,000 | 1,070 |
| 2009-01-14 | 1,064 | 1,099 | 1,064 | 1,081 | 92,000 | 1,081 |
| 2009-01-13 | 1,090 | 1,090 | 1,030 | 1,064 | 19,000 | 1,064 |
| 2009-01-09 | 1,109 | 1,110 | 1,086 | 1,089 | 28,000 | 1,089 |
| 2009-01-08 | 1,100 | 1,130 | 1,100 | 1,127 | 20,000 | 1,127 |
| 2009-01-07 | 1,134 | 1,140 | 1,105 | 1,105 | 41,000 | 1,105 |
| 2009-01-06 | 1,179 | 1,179 | 1,152 | 1,154 | 16,000 | 1,154 |
| 2009-01-05 | 1,178 | 1,180 | 1,178 | 1,180 | 4,000 | 1,180 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
