2910 (株)ロック・フィールド 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 | 1,213 | 1,216 | 1,212 | 1,213 | 8,000 | 606.50 |
| 2009-12-29 | 1,205 | 1,213 | 1,201 | 1,212 | 2,900 | 606 |
| 2009-12-28 | 1,204 | 1,216 | 1,204 | 1,205 | 3,300 | 602.50 |
| 2009-12-25 | 1,206 | 1,214 | 1,204 | 1,206 | 7,100 | 603 |
| 2009-12-24 | 1,207 | 1,214 | 1,205 | 1,208 | 7,300 | 604 |
| 2009-12-22 | 1,212 | 1,225 | 1,210 | 1,210 | 6,600 | 605 |
| 2009-12-21 | 1,217 | 1,219 | 1,212 | 1,212 | 2,900 | 606 |
| 2009-12-18 | 1,216 | 1,223 | 1,215 | 1,216 | 5,200 | 608 |
| 2009-12-17 | 1,210 | 1,220 | 1,206 | 1,217 | 5,600 | 608.50 |
| 2009-12-16 | 1,209 | 1,220 | 1,209 | 1,220 | 10,500 | 610 |
| 2009-12-15 | 1,224 | 1,224 | 1,201 | 1,207 | 16,500 | 603.50 |
| 2009-12-14 | 1,227 | 1,227 | 1,213 | 1,224 | 9,500 | 612 |
| 2009-12-11 | 1,215 | 1,225 | 1,215 | 1,221 | 14,800 | 610.50 |
| 2009-12-10 | 1,219 | 1,227 | 1,213 | 1,215 | 10,300 | 607.50 |
| 2009-12-09 | 1,208 | 1,219 | 1,208 | 1,212 | 9,400 | 606 |
| 2009-12-08 | 1,214 | 1,219 | 1,206 | 1,208 | 8,400 | 604 |
| 2009-12-07 | 1,209 | 1,210 | 1,200 | 1,205 | 6,700 | 602.50 |
| 2009-12-04 | 1,216 | 1,239 | 1,188 | 1,200 | 10,500 | 600 |
| 2009-12-03 | 1,191 | 1,217 | 1,191 | 1,215 | 11,400 | 607.50 |
| 2009-12-02 | 1,171 | 1,196 | 1,170 | 1,190 | 13,500 | 595 |
| 2009-12-01 | 1,179 | 1,184 | 1,163 | 1,170 | 13,100 | 585 |
| 2009-11-30 | 1,130 | 1,162 | 1,130 | 1,162 | 12,400 | 581 |
| 2009-11-27 | 1,130 | 1,151 | 1,129 | 1,129 | 11,400 | 564.50 |
| 2009-11-26 | 1,140 | 1,158 | 1,131 | 1,142 | 11,100 | 571 |
| 2009-11-25 | 1,154 | 1,160 | 1,137 | 1,160 | 6,300 | 580 |
| 2009-11-24 | 1,159 | 1,159 | 1,130 | 1,134 | 14,100 | 567 |
| 2009-11-20 | 1,175 | 1,184 | 1,162 | 1,167 | 9,600 | 583.50 |
| 2009-11-19 | 1,190 | 1,197 | 1,179 | 1,187 | 5,500 | 593.50 |
| 2009-11-18 | 1,208 | 1,211 | 1,188 | 1,194 | 7,700 | 597 |
| 2009-11-17 | 1,203 | 1,203 | 1,191 | 1,200 | 3,500 | 600 |
| 2009-11-16 | 1,211 | 1,217 | 1,202 | 1,203 | 14,000 | 601.50 |
| 2009-11-13 | 1,183 | 1,198 | 1,183 | 1,198 | 9,600 | 599 |
| 2009-11-12 | 1,204 | 1,204 | 1,186 | 1,188 | 8,600 | 594 |
| 2009-11-11 | 1,204 | 1,216 | 1,198 | 1,198 | 5,900 | 599 |
| 2009-11-10 | 1,223 | 1,223 | 1,200 | 1,203 | 13,800 | 601.50 |
| 2009-11-09 | 1,206 | 1,208 | 1,206 | 1,206 | 3,600 | 603 |
| 2009-11-06 | 1,227 | 1,227 | 1,204 | 1,215 | 6,100 | 607.50 |
| 2009-11-05 | 1,214 | 1,218 | 1,206 | 1,215 | 7,100 | 607.50 |
| 2009-11-04 | 1,210 | 1,210 | 1,200 | 1,206 | 6,700 | 603 |
| 2009-11-02 | 1,205 | 1,210 | 1,205 | 1,210 | 11,800 | 605 |
| 2009-10-30 | 1,213 | 1,215 | 1,205 | 1,205 | 10,900 | 602.50 |
| 2009-10-29 | 1,207 | 1,214 | 1,205 | 1,205 | 18,700 | 602.50 |
| 2009-10-28 | 1,223 | 1,227 | 1,211 | 1,216 | 17,400 | 608 |
| 2009-10-27 | 1,207 | 1,223 | 1,194 | 1,223 | 29,200 | 611.50 |
| 2009-10-26 | 1,241 | 1,244 | 1,230 | 1,239 | 45,800 | 619.50 |
| 2009-10-23 | 1,245 | 1,249 | 1,241 | 1,244 | 13,500 | 622 |
| 2009-10-22 | 1,242 | 1,245 | 1,239 | 1,245 | 7,200 | 622.50 |
| 2009-10-21 | 1,241 | 1,252 | 1,241 | 1,248 | 6,300 | 624 |
| 2009-10-20 | 1,252 | 1,252 | 1,245 | 1,247 | 9,000 | 623.50 |
| 2009-10-19 | 1,226 | 1,250 | 1,226 | 1,249 | 9,100 | 624.50 |
| 2009-10-16 | 1,241 | 1,247 | 1,228 | 1,242 | 16,100 | 621 |
| 2009-10-15 | 1,238 | 1,245 | 1,219 | 1,231 | 21,600 | 615.50 |
| 2009-10-14 | 1,228 | 1,231 | 1,215 | 1,230 | 24,300 | 615 |
| 2009-10-13 | 1,239 | 1,239 | 1,225 | 1,226 | 8,300 | 613 |
| 2009-10-09 | 1,220 | 1,227 | 1,219 | 1,227 | 7,800 | 613.50 |
| 2009-10-08 | 1,234 | 1,239 | 1,219 | 1,219 | 10,200 | 609.50 |
| 2009-10-07 | 1,225 | 1,235 | 1,211 | 1,230 | 13,600 | 615 |
| 2009-10-06 | 1,253 | 1,253 | 1,231 | 1,231 | 12,100 | 615.50 |
| 2009-10-05 | 1,254 | 1,266 | 1,251 | 1,265 | 7,700 | 632.50 |
| 2009-10-02 | 1,260 | 1,261 | 1,253 | 1,255 | 8,300 | 627.50 |
| 2009-10-01 | 1,269 | 1,271 | 1,260 | 1,266 | 14,700 | 633 |
| 2009-09-30 | 1,260 | 1,269 | 1,260 | 1,269 | 10,500 | 634.50 |
| 2009-09-29 | 1,263 | 1,263 | 1,252 | 1,260 | 11,600 | 630 |
| 2009-09-28 | 1,252 | 1,264 | 1,251 | 1,262 | 10,600 | 631 |
| 2009-09-25 | 1,265 | 1,265 | 1,248 | 1,259 | 11,700 | 629.50 |
| 2009-09-24 | 1,241 | 1,265 | 1,241 | 1,265 | 19,300 | 632.50 |
| 2009-09-18 | 1,241 | 1,245 | 1,234 | 1,244 | 7,500 | 622 |
| 2009-09-17 | 1,228 | 1,245 | 1,223 | 1,245 | 18,800 | 622.50 |
| 2009-09-16 | 1,223 | 1,230 | 1,211 | 1,211 | 9,100 | 605.50 |
| 2009-09-15 | 1,238 | 1,238 | 1,225 | 1,225 | 13,500 | 612.50 |
| 2009-09-14 | 1,232 | 1,235 | 1,208 | 1,235 | 15,300 | 617.50 |
| 2009-09-11 | 1,240 | 1,250 | 1,218 | 1,221 | 30,200 | 610.50 |
| 2009-09-10 | 1,225 | 1,261 | 1,225 | 1,240 | 24,400 | 620 |
| 2009-09-09 | 1,206 | 1,215 | 1,205 | 1,215 | 14,300 | 607.50 |
| 2009-09-08 | 1,204 | 1,214 | 1,203 | 1,206 | 12,500 | 603 |
| 2009-09-07 | 1,204 | 1,205 | 1,200 | 1,201 | 6,600 | 600.50 |
| 2009-09-04 | 1,193 | 1,202 | 1,193 | 1,199 | 7,900 | 599.50 |
| 2009-09-03 | 1,195 | 1,199 | 1,193 | 1,193 | 4,600 | 596.50 |
| 2009-09-02 | 1,207 | 1,207 | 1,196 | 1,196 | 20,800 | 598 |
| 2009-09-01 | 1,207 | 1,214 | 1,207 | 1,207 | 11,800 | 603.50 |
| 2009-08-31 | 1,213 | 1,219 | 1,207 | 1,207 | 8,700 | 603.50 |
| 2009-08-28 | 1,200 | 1,215 | 1,199 | 1,205 | 6,000 | 602.50 |
| 2009-08-27 | 1,214 | 1,214 | 1,195 | 1,200 | 7,500 | 600 |
| 2009-08-26 | 1,208 | 1,209 | 1,202 | 1,207 | 4,800 | 603.50 |
| 2009-08-25 | 1,202 | 1,209 | 1,198 | 1,199 | 5,600 | 599.50 |
| 2009-08-24 | 1,195 | 1,213 | 1,195 | 1,208 | 10,700 | 604 |
| 2009-08-21 | 1,193 | 1,205 | 1,189 | 1,189 | 9,200 | 594.50 |
| 2009-08-20 | 1,191 | 1,204 | 1,190 | 1,190 | 9,400 | 595 |
| 2009-08-19 | 1,197 | 1,205 | 1,191 | 1,191 | 8,400 | 595.50 |
| 2009-08-18 | 1,207 | 1,213 | 1,197 | 1,203 | 7,100 | 601.50 |
| 2009-08-17 | 1,220 | 1,220 | 1,192 | 1,204 | 24,100 | 602 |
| 2009-08-14 | 1,201 | 1,208 | 1,201 | 1,208 | 11,900 | 604 |
| 2009-08-13 | 1,193 | 1,207 | 1,193 | 1,196 | 6,500 | 598 |
| 2009-08-12 | 1,191 | 1,203 | 1,190 | 1,190 | 7,600 | 595 |
| 2009-08-11 | 1,197 | 1,203 | 1,191 | 1,201 | 9,600 | 600.50 |
| 2009-08-10 | 1,215 | 1,215 | 1,194 | 1,195 | 9,400 | 597.50 |
| 2009-08-07 | 1,200 | 1,202 | 1,191 | 1,195 | 11,000 | 597.50 |
| 2009-08-06 | 1,199 | 1,199 | 1,193 | 1,193 | 12,100 | 596.50 |
| 2009-08-05 | 1,198 | 1,198 | 1,192 | 1,193 | 5,300 | 596.50 |
| 2009-08-04 | 1,193 | 1,195 | 1,190 | 1,190 | 6,600 | 595 |
| 2009-08-03 | 1,199 | 1,200 | 1,186 | 1,189 | 6,800 | 594.50 |
| 2009-07-31 | 1,186 | 1,194 | 1,186 | 1,186 | 8,900 | 593 |
| 2009-07-30 | 1,183 | 1,189 | 1,182 | 1,186 | 10,400 | 593 |
| 2009-07-29 | 1,192 | 1,198 | 1,181 | 1,181 | 6,700 | 590.50 |
| 2009-07-28 | 1,188 | 1,189 | 1,183 | 1,185 | 6,200 | 592.50 |
| 2009-07-27 | 1,181 | 1,196 | 1,181 | 1,184 | 5,900 | 592 |
| 2009-07-24 | 1,186 | 1,186 | 1,176 | 1,180 | 13,200 | 590 |
| 2009-07-23 | 1,205 | 1,209 | 1,183 | 1,183 | 12,600 | 591.50 |
| 2009-07-22 | 1,202 | 1,210 | 1,197 | 1,204 | 9,100 | 602 |
| 2009-07-21 | 1,195 | 1,203 | 1,193 | 1,197 | 7,100 | 598.50 |
| 2009-07-17 | 1,193 | 1,199 | 1,193 | 1,194 | 3,800 | 597 |
| 2009-07-16 | 1,197 | 1,201 | 1,192 | 1,192 | 7,800 | 596 |
| 2009-07-15 | 1,190 | 1,203 | 1,186 | 1,197 | 31,500 | 598.50 |
| 2009-07-14 | 1,187 | 1,194 | 1,180 | 1,194 | 16,900 | 597 |
| 2009-07-13 | 1,195 | 1,196 | 1,182 | 1,186 | 13,000 | 593 |
| 2009-07-10 | 1,195 | 1,199 | 1,180 | 1,196 | 11,900 | 598 |
| 2009-07-09 | 1,193 | 1,193 | 1,172 | 1,175 | 15,400 | 587.50 |
| 2009-07-08 | 1,197 | 1,204 | 1,191 | 1,195 | 7,200 | 597.50 |
| 2009-07-07 | 1,190 | 1,199 | 1,190 | 1,199 | 6,000 | 599.50 |
| 2009-07-06 | 1,195 | 1,196 | 1,185 | 1,188 | 8,000 | 594 |
| 2009-07-03 | 1,196 | 1,200 | 1,190 | 1,190 | 10,400 | 595 |
| 2009-07-02 | 1,198 | 1,203 | 1,196 | 1,196 | 14,400 | 598 |
| 2009-07-01 | 1,200 | 1,204 | 1,195 | 1,196 | 18,800 | 598 |
| 2009-06-30 | 1,207 | 1,215 | 1,190 | 1,195 | 18,800 | 597.50 |
| 2009-06-29 | 1,208 | 1,217 | 1,199 | 1,207 | 7,500 | 603.50 |
| 2009-06-26 | 1,207 | 1,207 | 1,193 | 1,199 | 6,000 | 599.50 |
| 2009-06-25 | 1,201 | 1,204 | 1,191 | 1,193 | 17,400 | 596.50 |
| 2009-06-24 | 1,200 | 1,205 | 1,192 | 1,192 | 7,600 | 596 |
| 2009-06-23 | 1,199 | 1,201 | 1,191 | 1,191 | 16,400 | 595.50 |
| 2009-06-22 | 1,201 | 1,216 | 1,201 | 1,207 | 8,900 | 603.50 |
| 2009-06-19 | 1,201 | 1,206 | 1,199 | 1,201 | 10,100 | 600.50 |
| 2009-06-18 | 1,203 | 1,204 | 1,196 | 1,199 | 17,200 | 599.50 |
| 2009-06-17 | 1,200 | 1,211 | 1,200 | 1,211 | 7,900 | 605.50 |
| 2009-06-16 | 1,230 | 1,230 | 1,201 | 1,201 | 13,500 | 600.50 |
| 2009-06-15 | 1,227 | 1,250 | 1,180 | 1,230 | 25,100 | 615 |
| 2009-06-12 | 1,210 | 1,220 | 1,202 | 1,220 | 21,400 | 610 |
| 2009-06-11 | 1,203 | 1,212 | 1,203 | 1,205 | 6,600 | 602.50 |
| 2009-06-10 | 1,210 | 1,210 | 1,195 | 1,201 | 13,200 | 600.50 |
| 2009-06-09 | 1,196 | 1,198 | 1,192 | 1,193 | 6,300 | 596.50 |
| 2009-06-08 | 1,202 | 1,208 | 1,196 | 1,196 | 8,500 | 598 |
| 2009-06-05 | 1,198 | 1,203 | 1,195 | 1,198 | 8,800 | 599 |
| 2009-06-04 | 1,191 | 1,196 | 1,190 | 1,193 | 8,700 | 596.50 |
| 2009-06-03 | 1,192 | 1,197 | 1,187 | 1,192 | 8,900 | 596 |
| 2009-06-02 | 1,192 | 1,198 | 1,186 | 1,190 | 11,500 | 595 |
| 2009-06-01 | 1,193 | 1,197 | 1,188 | 1,191 | 12,200 | 595.50 |
| 2009-05-29 | 1,192 | 1,193 | 1,186 | 1,190 | 17,300 | 595 |
| 2009-05-28 | 1,184 | 1,195 | 1,184 | 1,192 | 12,600 | 596 |
| 2009-05-27 | 1,185 | 1,190 | 1,183 | 1,184 | 10,400 | 592 |
| 2009-05-26 | 1,194 | 1,195 | 1,182 | 1,189 | 11,800 | 594.50 |
| 2009-05-25 | 1,177 | 1,190 | 1,177 | 1,183 | 6,700 | 591.50 |
| 2009-05-22 | 1,181 | 1,183 | 1,176 | 1,182 | 5,600 | 591 |
| 2009-05-21 | 1,179 | 1,190 | 1,170 | 1,183 | 8,400 | 591.50 |
| 2009-05-20 | 1,172 | 1,178 | 1,167 | 1,178 | 14,400 | 589 |
| 2009-05-19 | 1,167 | 1,175 | 1,160 | 1,175 | 7,900 | 587.50 |
| 2009-05-18 | 1,170 | 1,170 | 1,153 | 1,157 | 9,900 | 578.50 |
| 2009-05-15 | 1,165 | 1,175 | 1,163 | 1,171 | 16,900 | 585.50 |
| 2009-05-14 | 1,169 | 1,175 | 1,161 | 1,164 | 19,700 | 582 |
| 2009-05-13 | 1,171 | 1,180 | 1,166 | 1,179 | 6,900 | 589.50 |
| 2009-05-12 | 1,169 | 1,172 | 1,165 | 1,166 | 16,400 | 583 |
| 2009-05-11 | 1,169 | 1,176 | 1,169 | 1,176 | 14,500 | 588 |
| 2009-05-08 | 1,177 | 1,177 | 1,163 | 1,169 | 9,200 | 584.50 |
| 2009-05-07 | 1,160 | 1,178 | 1,160 | 1,163 | 18,000 | 581.50 |
| 2009-05-01 | 1,152 | 1,178 | 1,152 | 1,157 | 12,100 | 578.50 |
| 2009-04-30 | 1,148 | 1,174 | 1,148 | 1,151 | 13,500 | 575.50 |
| 2009-04-28 | 1,175 | 1,175 | 1,148 | 1,148 | 25,000 | 574 |
| 2009-04-27 | 1,210 | 1,217 | 1,175 | 1,176 | 50,900 | 588 |
| 2009-04-24 | 1,233 | 1,251 | 1,228 | 1,230 | 107,100 | 615 |
| 2009-04-23 | 1,264 | 1,267 | 1,251 | 1,251 | 182,100 | 625.50 |
| 2009-04-22 | 1,276 | 1,279 | 1,266 | 1,270 | 50,800 | 635 |
| 2009-04-21 | 1,280 | 1,280 | 1,265 | 1,275 | 36,200 | 637.50 |
| 2009-04-20 | 1,281 | 1,285 | 1,278 | 1,283 | 20,300 | 641.50 |
| 2009-04-17 | 1,287 | 1,289 | 1,277 | 1,282 | 13,200 | 641 |
| 2009-04-16 | 1,276 | 1,289 | 1,274 | 1,275 | 17,800 | 637.50 |
| 2009-04-15 | 1,259 | 1,262 | 1,254 | 1,262 | 21,800 | 631 |
| 2009-04-14 | 1,235 | 1,254 | 1,233 | 1,253 | 19,800 | 626.50 |
| 2009-04-13 | 1,230 | 1,235 | 1,227 | 1,231 | 10,500 | 615.50 |
| 2009-04-10 | 1,232 | 1,232 | 1,225 | 1,230 | 12,100 | 615 |
| 2009-04-09 | 1,225 | 1,232 | 1,224 | 1,230 | 22,000 | 615 |
| 2009-04-08 | 1,230 | 1,230 | 1,221 | 1,225 | 11,500 | 612.50 |
| 2009-04-07 | 1,226 | 1,232 | 1,220 | 1,230 | 12,600 | 615 |
| 2009-04-06 | 1,223 | 1,225 | 1,217 | 1,218 | 9,400 | 609 |
| 2009-04-03 | 1,215 | 1,221 | 1,214 | 1,216 | 11,600 | 608 |
| 2009-04-02 | 1,213 | 1,222 | 1,210 | 1,213 | 18,200 | 606.50 |
| 2009-04-01 | 1,201 | 1,207 | 1,195 | 1,197 | 14,600 | 598.50 |
| 2009-03-31 | 1,212 | 1,218 | 1,196 | 1,196 | 28,800 | 598 |
| 2009-03-30 | 1,212 | 1,238 | 1,211 | 1,212 | 20,900 | 606 |
| 2009-03-27 | 1,192 | 1,220 | 1,190 | 1,212 | 19,100 | 606 |
| 2009-03-26 | 1,129 | 1,157 | 1,122 | 1,157 | 18,100 | 578.50 |
| 2009-03-25 | 1,128 | 1,130 | 1,112 | 1,130 | 13,300 | 565 |
| 2009-03-24 | 1,099 | 1,120 | 1,083 | 1,111 | 21,000 | 555.50 |
| 2009-03-23 | 1,083 | 1,100 | 1,081 | 1,095 | 12,500 | 547.50 |
| 2009-03-19 | 1,092 | 1,092 | 1,069 | 1,082 | 6,700 | 541 |
| 2009-03-18 | 1,106 | 1,108 | 1,062 | 1,072 | 24,300 | 536 |
| 2009-03-17 | 1,113 | 1,120 | 1,105 | 1,106 | 8,900 | 553 |
| 2009-03-16 | 1,106 | 1,125 | 1,106 | 1,121 | 19,800 | 560.50 |
| 2009-03-13 | 1,080 | 1,088 | 1,060 | 1,086 | 28,300 | 543 |
| 2009-03-12 | 1,050 | 1,054 | 1,044 | 1,048 | 4,600 | 524 |
| 2009-03-11 | 1,070 | 1,079 | 1,046 | 1,063 | 14,400 | 531.50 |
| 2009-03-10 | 1,076 | 1,080 | 1,025 | 1,030 | 17,200 | 515 |
| 2009-03-09 | 1,070 | 1,078 | 1,044 | 1,044 | 16,800 | 522 |
| 2009-03-06 | 1,094 | 1,120 | 1,091 | 1,102 | 12,600 | 551 |
| 2009-03-05 | 1,121 | 1,125 | 1,070 | 1,113 | 10,900 | 556.50 |
| 2009-03-04 | 1,084 | 1,105 | 1,066 | 1,101 | 10,000 | 550.50 |
| 2009-03-03 | 1,087 | 1,087 | 1,066 | 1,069 | 6,100 | 534.50 |
| 2009-03-02 | 1,066 | 1,089 | 1,062 | 1,089 | 11,100 | 544.50 |
| 2009-02-27 | 1,042 | 1,062 | 1,042 | 1,062 | 16,200 | 531 |
| 2009-02-26 | 1,058 | 1,060 | 1,025 | 1,042 | 15,600 | 521 |
| 2009-02-25 | 1,044 | 1,060 | 1,028 | 1,058 | 16,000 | 529 |
| 2009-02-24 | 1,023 | 1,040 | 1,010 | 1,024 | 14,500 | 512 |
| 2009-02-23 | 1,044 | 1,044 | 1,006 | 1,023 | 12,300 | 511.50 |
| 2009-02-20 | 1,080 | 1,084 | 1,044 | 1,044 | 21,900 | 522 |
| 2009-02-19 | 1,091 | 1,091 | 1,075 | 1,080 | 14,200 | 540 |
| 2009-02-18 | 1,106 | 1,109 | 1,088 | 1,091 | 12,000 | 545.50 |
| 2009-02-17 | 1,145 | 1,145 | 1,126 | 1,126 | 4,900 | 563 |
| 2009-02-16 | 1,160 | 1,166 | 1,145 | 1,157 | 22,200 | 578.50 |
| 2009-02-13 | 1,093 | 1,127 | 1,087 | 1,120 | 10,800 | 560 |
| 2009-02-12 | 1,087 | 1,088 | 1,065 | 1,088 | 9,100 | 544 |
| 2009-02-10 | 1,119 | 1,119 | 1,071 | 1,089 | 20,500 | 544.50 |
| 2009-02-09 | 1,126 | 1,135 | 1,102 | 1,107 | 15,900 | 553.50 |
| 2009-02-06 | 1,180 | 1,180 | 1,133 | 1,146 | 17,500 | 573 |
| 2009-02-05 | 1,179 | 1,198 | 1,161 | 1,198 | 21,900 | 599 |
| 2009-02-04 | 1,181 | 1,199 | 1,181 | 1,198 | 5,500 | 599 |
| 2009-02-03 | 1,185 | 1,210 | 1,177 | 1,180 | 11,100 | 590 |
| 2009-02-02 | 1,210 | 1,212 | 1,190 | 1,205 | 20,000 | 602.50 |
| 2009-01-30 | 1,198 | 1,209 | 1,198 | 1,209 | 24,500 | 604.50 |
| 2009-01-29 | 1,208 | 1,208 | 1,190 | 1,198 | 27,200 | 599 |
| 2009-01-28 | 1,190 | 1,207 | 1,182 | 1,207 | 17,900 | 603.50 |
| 2009-01-27 | 1,158 | 1,190 | 1,157 | 1,190 | 17,900 | 595 |
| 2009-01-26 | 1,150 | 1,162 | 1,145 | 1,152 | 7,900 | 576 |
| 2009-01-23 | 1,120 | 1,140 | 1,113 | 1,138 | 6,900 | 569 |
| 2009-01-22 | 1,135 | 1,135 | 1,113 | 1,130 | 9,200 | 565 |
| 2009-01-21 | 1,125 | 1,159 | 1,125 | 1,142 | 9,700 | 571 |
| 2009-01-20 | 1,146 | 1,172 | 1,144 | 1,145 | 13,300 | 572.50 |
| 2009-01-19 | 1,153 | 1,166 | 1,148 | 1,166 | 13,900 | 583 |
| 2009-01-16 | 1,119 | 1,153 | 1,118 | 1,153 | 12,200 | 576.50 |
| 2009-01-15 | 1,108 | 1,120 | 1,092 | 1,118 | 20,200 | 559 |
| 2009-01-14 | 1,080 | 1,116 | 1,072 | 1,116 | 11,800 | 558 |
| 2009-01-13 | 1,131 | 1,131 | 1,070 | 1,078 | 19,200 | 539 |
| 2009-01-09 | 1,141 | 1,143 | 1,130 | 1,132 | 11,300 | 566 |
| 2009-01-08 | 1,165 | 1,165 | 1,143 | 1,148 | 10,300 | 574 |
| 2009-01-07 | 1,171 | 1,194 | 1,165 | 1,165 | 8,400 | 582.50 |
| 2009-01-06 | 1,194 | 1,194 | 1,161 | 1,167 | 8,300 | 583.50 |
| 2009-01-05 | 1,200 | 1,200 | 1,182 | 1,193 | 6,500 | 596.50 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
