2914 JT 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 | 326,000 | 327,000 | 313,000 | 313,000 | 19,449 | 1,565 |
| 2009-12-29 | 320,000 | 324,000 | 316,000 | 322,000 | 13,778 | 1,610 |
| 2009-12-28 | 324,000 | 326,000 | 322,000 | 322,000 | 19,761 | 1,610 |
| 2009-12-25 | 329,000 | 333,000 | 326,000 | 329,000 | 29,289 | 1,645 |
| 2009-12-24 | 320,000 | 327,000 | 320,000 | 324,000 | 52,678 | 1,620 |
| 2009-12-22 | 292,700 | 308,000 | 289,000 | 308,000 | 37,953 | 1,540 |
| 2009-12-21 | 291,500 | 297,400 | 291,500 | 292,600 | 16,270 | 1,463 |
| 2009-12-18 | 291,100 | 297,700 | 290,200 | 295,500 | 22,585 | 1,477.50 |
| 2009-12-17 | 290,500 | 297,300 | 288,900 | 291,100 | 25,768 | 1,455.50 |
| 2009-12-16 | 292,300 | 295,600 | 287,500 | 289,800 | 20,990 | 1,449 |
| 2009-12-15 | 277,500 | 288,000 | 276,300 | 284,300 | 20,725 | 1,421.50 |
| 2009-12-14 | 281,200 | 283,400 | 278,600 | 283,000 | 18,401 | 1,415 |
| 2009-12-11 | 286,100 | 287,000 | 281,300 | 285,200 | 36,996 | 1,426 |
| 2009-12-10 | 284,800 | 291,800 | 280,100 | 285,100 | 34,569 | 1,425.50 |
| 2009-12-09 | 294,600 | 296,600 | 285,300 | 286,900 | 48,923 | 1,434.50 |
| 2009-12-08 | 304,000 | 304,000 | 298,100 | 301,000 | 31,863 | 1,505 |
| 2009-12-07 | 295,000 | 304,000 | 293,000 | 304,000 | 47,328 | 1,520 |
| 2009-12-04 | 298,200 | 299,100 | 287,700 | 289,900 | 86,926 | 1,449.50 |
| 2009-12-03 | 270,000 | 283,100 | 270,000 | 282,200 | 54,067 | 1,411 |
| 2009-12-02 | 249,100 | 257,900 | 247,700 | 257,300 | 23,593 | 1,286.50 |
| 2009-12-01 | 255,900 | 259,500 | 254,200 | 257,100 | 19,737 | 1,285.50 |
| 2009-11-30 | 250,000 | 260,200 | 248,700 | 255,800 | 23,201 | 1,279 |
| 2009-11-27 | 256,800 | 258,700 | 249,100 | 250,000 | 21,810 | 1,250 |
| 2009-11-26 | 258,800 | 262,700 | 258,800 | 260,800 | 36,734 | 1,304 |
| 2009-11-25 | 254,200 | 260,000 | 252,000 | 254,100 | 27,848 | 1,270.50 |
| 2009-11-24 | 247,400 | 251,400 | 245,100 | 250,200 | 22,700 | 1,251 |
| 2009-11-20 | 247,900 | 251,600 | 246,100 | 247,300 | 18,012 | 1,236.50 |
| 2009-11-19 | 250,000 | 250,900 | 246,200 | 248,100 | 24,742 | 1,240.50 |
| 2009-11-18 | 257,400 | 258,200 | 250,500 | 253,700 | 29,758 | 1,268.50 |
| 2009-11-17 | 254,300 | 262,200 | 254,000 | 261,400 | 39,478 | 1,307 |
| 2009-11-16 | 246,500 | 253,500 | 245,800 | 250,000 | 23,484 | 1,250 |
| 2009-11-13 | 246,000 | 253,700 | 245,800 | 249,600 | 20,386 | 1,248 |
| 2009-11-12 | 252,000 | 253,500 | 246,900 | 249,300 | 22,727 | 1,246.50 |
| 2009-11-11 | 251,800 | 258,600 | 248,600 | 251,800 | 31,774 | 1,259 |
| 2009-11-10 | 246,100 | 254,800 | 244,000 | 253,000 | 34,610 | 1,265 |
| 2009-11-09 | 247,000 | 247,000 | 240,800 | 242,100 | 24,478 | 1,210.50 |
| 2009-11-06 | 250,600 | 251,200 | 244,200 | 247,400 | 31,156 | 1,237 |
| 2009-11-05 | 249,000 | 249,500 | 244,200 | 246,700 | 27,518 | 1,233.50 |
| 2009-11-04 | 254,400 | 254,400 | 249,100 | 253,300 | 18,386 | 1,266.50 |
| 2009-11-02 | 250,000 | 255,800 | 245,200 | 254,300 | 43,288 | 1,271.50 |
| 2009-10-30 | 272,000 | 272,000 | 254,300 | 256,700 | 62,589 | 1,283.50 |
| 2009-10-29 | 263,000 | 266,600 | 261,900 | 263,000 | 26,040 | 1,315 |
| 2009-10-28 | 267,000 | 268,100 | 265,700 | 267,000 | 20,823 | 1,335 |
| 2009-10-27 | 268,700 | 269,300 | 265,300 | 268,000 | 15,669 | 1,340 |
| 2009-10-26 | 266,500 | 270,200 | 266,300 | 267,700 | 21,231 | 1,338.50 |
| 2009-10-23 | 273,400 | 273,900 | 265,300 | 265,600 | 30,450 | 1,328 |
| 2009-10-22 | 274,000 | 274,100 | 266,500 | 267,400 | 35,005 | 1,337 |
| 2009-10-21 | 274,000 | 279,200 | 273,900 | 278,100 | 25,442 | 1,390.50 |
| 2009-10-20 | 288,800 | 291,000 | 280,300 | 281,900 | 41,094 | 1,409.50 |
| 2009-10-19 | 280,800 | 284,600 | 280,000 | 283,800 | 36,265 | 1,419 |
| 2009-10-16 | 280,800 | 282,300 | 274,600 | 276,800 | 35,217 | 1,384 |
| 2009-10-15 | 276,400 | 278,000 | 269,900 | 272,800 | 34,148 | 1,364 |
| 2009-10-14 | 270,900 | 273,700 | 269,100 | 272,400 | 26,685 | 1,362 |
| 2009-10-13 | 273,000 | 275,500 | 266,600 | 267,400 | 47,666 | 1,337 |
| 2009-10-09 | 275,000 | 275,500 | 269,600 | 272,100 | 42,778 | 1,360.50 |
| 2009-10-08 | 281,800 | 284,300 | 278,200 | 279,800 | 15,571 | 1,399 |
| 2009-10-07 | 288,000 | 288,300 | 277,400 | 277,800 | 24,139 | 1,389 |
| 2009-10-06 | 288,000 | 289,000 | 281,300 | 284,000 | 23,507 | 1,420 |
| 2009-10-05 | 280,000 | 285,800 | 279,400 | 283,100 | 20,682 | 1,415.50 |
| 2009-10-02 | 279,300 | 286,300 | 275,700 | 279,500 | 55,388 | 1,397.50 |
| 2009-10-01 | 294,000 | 297,400 | 293,300 | 295,300 | 35,676 | 1,476.50 |
| 2009-09-30 | 296,000 | 308,000 | 295,100 | 308,000 | 22,857 | 1,540 |
| 2009-09-29 | 306,000 | 307,000 | 297,800 | 298,800 | 27,211 | 1,494 |
| 2009-09-28 | 303,000 | 315,000 | 302,000 | 308,000 | 18,799 | 1,540 |
| 2009-09-25 | 310,000 | 314,000 | 307,000 | 308,000 | 20,540 | 1,540 |
| 2009-09-24 | 328,000 | 330,000 | 318,000 | 319,000 | 43,227 | 1,595 |
| 2009-09-18 | 305,000 | 310,000 | 303,000 | 308,000 | 33,495 | 1,540 |
| 2009-09-17 | 300,000 | 307,000 | 297,700 | 307,000 | 25,376 | 1,535 |
| 2009-09-16 | 295,100 | 297,600 | 289,900 | 292,000 | 19,650 | 1,460 |
| 2009-09-15 | 292,000 | 293,500 | 289,000 | 291,400 | 15,226 | 1,457 |
| 2009-09-14 | 300,000 | 304,000 | 290,400 | 291,000 | 24,088 | 1,455 |
| 2009-09-11 | 296,400 | 299,600 | 294,500 | 298,200 | 46,371 | 1,491 |
| 2009-09-10 | 295,300 | 296,200 | 291,200 | 292,100 | 18,373 | 1,460.50 |
| 2009-09-09 | 295,700 | 296,500 | 286,800 | 291,300 | 22,581 | 1,456.50 |
| 2009-09-08 | 290,000 | 293,600 | 288,600 | 291,700 | 39,925 | 1,458.50 |
| 2009-09-07 | 284,000 | 285,600 | 281,300 | 282,000 | 20,345 | 1,410 |
| 2009-09-04 | 279,800 | 282,700 | 277,300 | 281,500 | 36,396 | 1,407.50 |
| 2009-09-03 | 266,500 | 277,600 | 265,100 | 276,000 | 41,851 | 1,380 |
| 2009-09-02 | 265,000 | 266,000 | 259,500 | 265,400 | 35,909 | 1,327 |
| 2009-09-01 | 270,300 | 273,400 | 266,700 | 267,700 | 28,262 | 1,338.50 |
| 2009-08-31 | 275,300 | 278,400 | 269,500 | 269,900 | 27,802 | 1,349.50 |
| 2009-08-28 | 274,800 | 274,800 | 270,400 | 274,200 | 21,916 | 1,371 |
| 2009-08-27 | 274,000 | 274,500 | 269,000 | 272,000 | 23,989 | 1,360 |
| 2009-08-26 | 275,100 | 275,600 | 269,000 | 272,800 | 34,470 | 1,364 |
| 2009-08-25 | 274,400 | 275,200 | 270,300 | 272,400 | 27,966 | 1,362 |
| 2009-08-24 | 282,100 | 284,500 | 276,500 | 278,700 | 21,703 | 1,393.50 |
| 2009-08-21 | 278,000 | 278,000 | 272,800 | 274,100 | 28,454 | 1,370.50 |
| 2009-08-20 | 269,000 | 277,600 | 268,800 | 276,600 | 30,742 | 1,383 |
| 2009-08-19 | 272,600 | 272,700 | 267,400 | 268,700 | 31,104 | 1,343.50 |
| 2009-08-18 | 273,000 | 275,200 | 270,900 | 272,700 | 30,007 | 1,363.50 |
| 2009-08-17 | 282,800 | 282,800 | 277,300 | 279,700 | 24,805 | 1,398.50 |
| 2009-08-14 | 280,500 | 281,900 | 277,100 | 281,400 | 21,199 | 1,407 |
| 2009-08-13 | 282,500 | 282,800 | 276,100 | 276,500 | 24,443 | 1,382.50 |
| 2009-08-12 | 275,000 | 280,700 | 274,500 | 274,900 | 25,302 | 1,374.50 |
| 2009-08-11 | 281,300 | 282,800 | 277,900 | 279,000 | 21,716 | 1,395 |
| 2009-08-10 | 282,000 | 285,000 | 279,900 | 280,800 | 22,337 | 1,404 |
| 2009-08-07 | 279,900 | 284,800 | 279,200 | 284,800 | 14,093 | 1,424 |
| 2009-08-06 | 278,500 | 285,700 | 276,500 | 283,900 | 27,559 | 1,419.50 |
| 2009-08-05 | 280,900 | 284,400 | 279,200 | 281,100 | 16,869 | 1,405.50 |
| 2009-08-04 | 280,900 | 281,000 | 277,100 | 279,200 | 24,789 | 1,396 |
| 2009-08-03 | 275,200 | 277,500 | 274,200 | 276,900 | 12,480 | 1,384.50 |
| 2009-07-31 | 273,800 | 274,300 | 267,400 | 274,000 | 17,226 | 1,370 |
| 2009-07-30 | 271,700 | 275,000 | 266,000 | 270,200 | 17,357 | 1,351 |
| 2009-07-29 | 269,500 | 274,400 | 269,000 | 271,700 | 29,019 | 1,358.50 |
| 2009-07-28 | 268,500 | 268,500 | 264,800 | 267,200 | 33,869 | 1,336 |
| 2009-07-27 | 256,600 | 260,600 | 254,400 | 258,100 | 29,663 | 1,290.50 |
| 2009-07-24 | 259,900 | 261,200 | 250,200 | 252,600 | 60,068 | 1,263 |
| 2009-07-23 | 269,000 | 271,700 | 259,000 | 259,900 | 46,898 | 1,299.50 |
| 2009-07-22 | 270,100 | 276,000 | 270,100 | 272,200 | 19,014 | 1,361 |
| 2009-07-21 | 282,200 | 283,900 | 270,300 | 274,100 | 30,161 | 1,370.50 |
| 2009-07-17 | 280,000 | 281,800 | 278,100 | 278,200 | 14,587 | 1,391 |
| 2009-07-16 | 279,700 | 282,600 | 273,600 | 273,800 | 21,343 | 1,369 |
| 2009-07-15 | 270,300 | 275,400 | 270,300 | 271,700 | 15,651 | 1,358.50 |
| 2009-07-14 | 271,900 | 275,300 | 270,300 | 272,800 | 27,381 | 1,364 |
| 2009-07-13 | 271,000 | 276,000 | 268,200 | 269,100 | 17,900 | 1,345.50 |
| 2009-07-10 | 275,200 | 276,000 | 270,600 | 272,900 | 18,323 | 1,364.50 |
| 2009-07-09 | 272,300 | 273,000 | 269,800 | 271,200 | 24,239 | 1,356 |
| 2009-07-08 | 279,800 | 281,000 | 276,200 | 276,300 | 17,598 | 1,381.50 |
| 2009-07-07 | 283,600 | 289,000 | 283,500 | 285,700 | 24,209 | 1,428.50 |
| 2009-07-06 | 277,100 | 283,600 | 277,100 | 281,300 | 19,986 | 1,406.50 |
| 2009-07-03 | 280,800 | 281,500 | 273,900 | 281,100 | 18,567 | 1,405.50 |
| 2009-07-02 | 285,500 | 291,500 | 278,400 | 281,500 | 48,526 | 1,407.50 |
| 2009-07-01 | 299,200 | 302,000 | 288,600 | 289,500 | 42,311 | 1,447.50 |
| 2009-06-30 | 311,000 | 311,000 | 297,900 | 302,000 | 35,247 | 1,510 |
| 2009-06-29 | 309,000 | 314,000 | 306,000 | 306,000 | 16,327 | 1,530 |
| 2009-06-26 | 305,000 | 310,000 | 303,000 | 309,000 | 14,460 | 1,545 |
| 2009-06-25 | 302,000 | 310,000 | 301,000 | 306,000 | 20,814 | 1,530 |
| 2009-06-24 | 309,000 | 310,000 | 300,000 | 302,000 | 22,361 | 1,510 |
| 2009-06-23 | 307,000 | 312,000 | 305,000 | 306,000 | 28,020 | 1,530 |
| 2009-06-22 | 313,000 | 319,000 | 310,000 | 315,000 | 15,452 | 1,575 |
| 2009-06-19 | 303,000 | 314,000 | 303,000 | 308,000 | 16,855 | 1,540 |
| 2009-06-18 | 305,000 | 310,000 | 304,000 | 305,000 | 17,848 | 1,525 |
| 2009-06-17 | 307,000 | 321,000 | 307,000 | 311,000 | 26,464 | 1,555 |
| 2009-06-16 | 310,000 | 318,000 | 310,000 | 312,000 | 34,302 | 1,560 |
| 2009-06-15 | 311,000 | 328,000 | 310,000 | 325,000 | 54,149 | 1,625 |
| 2009-06-12 | 301,000 | 311,000 | 296,400 | 303,000 | 66,587 | 1,515 |
| 2009-06-11 | 293,400 | 293,600 | 287,700 | 292,400 | 19,915 | 1,462 |
| 2009-06-10 | 297,800 | 298,300 | 291,500 | 294,300 | 31,821 | 1,471.50 |
| 2009-06-09 | 281,000 | 287,900 | 276,000 | 285,800 | 48,381 | 1,429 |
| 2009-06-08 | 274,000 | 282,200 | 273,500 | 277,000 | 20,064 | 1,385 |
| 2009-06-05 | 274,200 | 275,300 | 269,100 | 270,000 | 23,692 | 1,350 |
| 2009-06-04 | 271,000 | 272,900 | 268,300 | 270,200 | 25,874 | 1,351 |
| 2009-06-03 | 284,500 | 284,500 | 278,900 | 278,900 | 20,787 | 1,394.50 |
| 2009-06-02 | 274,000 | 280,700 | 270,800 | 279,100 | 30,574 | 1,395.50 |
| 2009-06-01 | 273,100 | 276,400 | 269,700 | 270,000 | 19,338 | 1,350 |
| 2009-05-29 | 273,000 | 274,600 | 270,500 | 272,900 | 33,221 | 1,364.50 |
| 2009-05-28 | 278,600 | 279,300 | 267,200 | 267,200 | 49,394 | 1,336 |
| 2009-05-27 | 284,000 | 288,000 | 278,200 | 286,900 | 26,075 | 1,434.50 |
| 2009-05-26 | 284,000 | 286,400 | 275,500 | 280,300 | 22,976 | 1,401.50 |
| 2009-05-25 | 281,400 | 286,600 | 279,600 | 284,200 | 24,547 | 1,421 |
| 2009-05-22 | 276,500 | 280,900 | 274,100 | 277,400 | 25,578 | 1,387 |
| 2009-05-21 | 272,500 | 274,800 | 267,600 | 272,900 | 17,626 | 1,364.50 |
| 2009-05-20 | 276,300 | 279,900 | 269,600 | 272,300 | 23,516 | 1,361.50 |
| 2009-05-19 | 260,200 | 269,700 | 258,000 | 268,300 | 46,762 | 1,341.50 |
| 2009-05-18 | 251,800 | 251,800 | 246,300 | 248,200 | 16,563 | 1,241 |
| 2009-05-15 | 252,500 | 255,300 | 250,500 | 252,400 | 20,200 | 1,262 |
| 2009-05-14 | 251,000 | 252,600 | 248,500 | 252,100 | 22,995 | 1,260.50 |
| 2009-05-13 | 251,700 | 256,900 | 249,500 | 256,400 | 31,454 | 1,282 |
| 2009-05-12 | 246,600 | 255,000 | 245,500 | 248,300 | 26,603 | 1,241.50 |
| 2009-05-11 | 255,000 | 256,500 | 252,000 | 254,600 | 46,153 | 1,273 |
| 2009-05-08 | 241,000 | 251,500 | 240,800 | 247,000 | 52,540 | 1,235 |
| 2009-05-07 | 235,000 | 241,600 | 227,000 | 238,500 | 119,079 | 1,192.50 |
| 2009-05-01 | 231,000 | 239,800 | 229,600 | 231,000 | 56,099 | 1,155 |
| 2009-04-30 | 238,000 | 248,200 | 238,000 | 247,000 | 31,752 | 1,235 |
| 2009-04-28 | 238,000 | 244,500 | 238,000 | 242,000 | 17,147 | 1,210 |
| 2009-04-27 | 245,000 | 249,200 | 238,400 | 241,800 | 13,816 | 1,209 |
| 2009-04-24 | 255,000 | 255,000 | 244,600 | 245,800 | 19,037 | 1,229 |
| 2009-04-23 | 246,000 | 252,300 | 241,200 | 251,000 | 25,788 | 1,255 |
| 2009-04-22 | 246,100 | 249,000 | 243,600 | 243,600 | 18,030 | 1,218 |
| 2009-04-21 | 232,600 | 241,000 | 232,400 | 239,000 | 25,892 | 1,195 |
| 2009-04-20 | 254,000 | 256,700 | 241,000 | 242,200 | 34,620 | 1,211 |
| 2009-04-17 | 269,000 | 269,300 | 252,000 | 253,800 | 38,854 | 1,269 |
| 2009-04-16 | 266,000 | 275,300 | 263,300 | 267,500 | 17,991 | 1,337.50 |
| 2009-04-15 | 260,900 | 265,300 | 257,400 | 264,000 | 28,371 | 1,320 |
| 2009-04-14 | 270,000 | 272,900 | 268,400 | 268,900 | 18,697 | 1,344.50 |
| 2009-04-13 | 279,800 | 279,800 | 272,000 | 273,200 | 9,465 | 1,366 |
| 2009-04-10 | 279,900 | 279,900 | 267,500 | 279,100 | 19,008 | 1,395.50 |
| 2009-04-09 | 268,800 | 275,800 | 267,000 | 275,000 | 17,397 | 1,375 |
| 2009-04-08 | 254,000 | 265,100 | 253,700 | 264,800 | 21,358 | 1,324 |
| 2009-04-07 | 268,200 | 271,000 | 264,100 | 265,300 | 21,504 | 1,326.50 |
| 2009-04-06 | 280,000 | 282,500 | 270,600 | 272,200 | 16,152 | 1,361 |
| 2009-04-03 | 285,000 | 285,000 | 274,400 | 276,200 | 31,540 | 1,381 |
| 2009-04-02 | 283,500 | 287,000 | 278,500 | 283,600 | 30,087 | 1,418 |
| 2009-04-01 | 265,900 | 273,400 | 253,000 | 271,400 | 24,827 | 1,357 |
| 2009-03-31 | 254,800 | 265,600 | 254,500 | 261,900 | 19,928 | 1,309.50 |
| 2009-03-30 | 276,800 | 277,800 | 260,800 | 262,800 | 27,076 | 1,314 |
| 2009-03-27 | 276,400 | 277,500 | 273,000 | 273,000 | 44,968 | 1,365 |
| 2009-03-26 | 262,300 | 272,300 | 262,300 | 268,400 | 41,376 | 1,342 |
| 2009-03-25 | 246,000 | 257,700 | 245,100 | 256,900 | 35,904 | 1,284.50 |
| 2009-03-24 | 249,000 | 249,700 | 235,700 | 245,000 | 55,682 | 1,225 |
| 2009-03-23 | 240,000 | 247,100 | 238,200 | 245,000 | 33,387 | 1,225 |
| 2009-03-19 | 240,900 | 242,400 | 237,800 | 239,200 | 31,456 | 1,196 |
| 2009-03-18 | 224,100 | 235,300 | 223,000 | 232,900 | 40,016 | 1,164.50 |
| 2009-03-17 | 223,100 | 230,000 | 221,600 | 229,100 | 33,134 | 1,145.50 |
| 2009-03-16 | 223,000 | 223,900 | 216,000 | 220,600 | 37,601 | 1,103 |
| 2009-03-13 | 225,000 | 225,200 | 222,100 | 222,900 | 39,479 | 1,114.50 |
| 2009-03-12 | 223,200 | 227,500 | 222,000 | 222,100 | 17,378 | 1,110.50 |
| 2009-03-11 | 223,800 | 226,500 | 222,100 | 222,800 | 20,764 | 1,114 |
| 2009-03-10 | 216,500 | 220,000 | 216,000 | 216,500 | 18,545 | 1,082.50 |
| 2009-03-09 | 229,200 | 229,800 | 220,500 | 220,500 | 17,465 | 1,102.50 |
| 2009-03-06 | 223,000 | 226,000 | 221,000 | 222,600 | 18,383 | 1,113 |
| 2009-03-05 | 229,300 | 229,900 | 226,800 | 228,300 | 23,150 | 1,141.50 |
| 2009-03-04 | 222,500 | 227,700 | 222,500 | 225,300 | 14,963 | 1,126.50 |
| 2009-03-03 | 223,000 | 231,200 | 223,000 | 226,500 | 14,020 | 1,132.50 |
| 2009-03-02 | 226,000 | 229,500 | 224,000 | 229,000 | 24,345 | 1,145 |
| 2009-02-27 | 230,000 | 236,600 | 229,600 | 235,000 | 28,505 | 1,175 |
| 2009-02-26 | 241,000 | 247,000 | 233,200 | 233,500 | 23,223 | 1,167.50 |
| 2009-02-25 | 240,300 | 240,400 | 233,100 | 233,900 | 30,504 | 1,169.50 |
| 2009-02-24 | 230,000 | 230,600 | 227,100 | 229,900 | 31,340 | 1,149.50 |
| 2009-02-23 | 226,000 | 232,000 | 224,800 | 229,700 | 20,045 | 1,148.50 |
| 2009-02-20 | 228,700 | 231,300 | 228,000 | 229,300 | 23,188 | 1,146.50 |
| 2009-02-19 | 230,000 | 233,300 | 228,000 | 230,000 | 24,671 | 1,150 |
| 2009-02-18 | 230,000 | 232,300 | 229,200 | 232,200 | 23,947 | 1,161 |
| 2009-02-17 | 240,800 | 241,500 | 234,500 | 235,700 | 23,840 | 1,178.50 |
| 2009-02-16 | 249,900 | 249,900 | 242,400 | 242,700 | 30,122 | 1,213.50 |
| 2009-02-13 | 252,100 | 252,300 | 245,300 | 245,900 | 37,663 | 1,229.50 |
| 2009-02-12 | 236,000 | 256,800 | 236,000 | 247,600 | 58,252 | 1,238 |
| 2009-02-10 | 259,800 | 260,700 | 237,100 | 240,000 | 51,151 | 1,200 |
| 2009-02-09 | 246,100 | 251,200 | 243,300 | 246,200 | 33,390 | 1,231 |
| 2009-02-06 | 237,500 | 242,200 | 237,200 | 240,400 | 26,212 | 1,202 |
| 2009-02-05 | 233,200 | 238,700 | 228,700 | 238,700 | 43,032 | 1,193.50 |
| 2009-02-04 | 238,900 | 241,800 | 236,500 | 238,800 | 38,975 | 1,194 |
| 2009-02-03 | 252,000 | 252,000 | 237,000 | 246,900 | 39,567 | 1,234.50 |
| 2009-02-02 | 254,100 | 256,900 | 249,200 | 252,500 | 28,243 | 1,262.50 |
| 2009-01-30 | 266,000 | 266,100 | 256,700 | 261,000 | 21,661 | 1,305 |
| 2009-01-29 | 260,000 | 268,600 | 258,500 | 266,000 | 29,475 | 1,330 |
| 2009-01-28 | 264,000 | 264,200 | 253,700 | 256,700 | 18,575 | 1,283.50 |
| 2009-01-27 | 250,000 | 261,000 | 247,000 | 258,500 | 37,568 | 1,292.50 |
| 2009-01-26 | 238,600 | 245,800 | 235,800 | 242,000 | 34,438 | 1,210 |
| 2009-01-23 | 258,900 | 258,900 | 248,500 | 250,000 | 28,521 | 1,250 |
| 2009-01-22 | 254,000 | 261,900 | 250,800 | 259,200 | 45,848 | 1,296 |
| 2009-01-21 | 250,000 | 262,200 | 248,700 | 258,700 | 38,611 | 1,293.50 |
| 2009-01-20 | 260,500 | 261,700 | 251,000 | 255,100 | 49,188 | 1,275.50 |
| 2009-01-19 | 281,300 | 281,300 | 266,200 | 266,900 | 27,486 | 1,334.50 |
| 2009-01-16 | 278,500 | 280,800 | 275,500 | 277,300 | 27,163 | 1,386.50 |
| 2009-01-15 | 282,600 | 286,400 | 275,000 | 278,000 | 29,399 | 1,390 |
| 2009-01-14 | 299,700 | 299,700 | 290,000 | 290,000 | 19,579 | 1,450 |
| 2009-01-13 | 290,000 | 299,800 | 287,800 | 296,100 | 33,083 | 1,480.50 |
| 2009-01-09 | 304,000 | 311,000 | 302,000 | 305,000 | 25,683 | 1,525 |
| 2009-01-08 | 295,000 | 302,000 | 292,000 | 295,100 | 23,803 | 1,475.50 |
| 2009-01-07 | 302,000 | 304,000 | 290,900 | 292,000 | 26,064 | 1,460 |
| 2009-01-06 | 300,000 | 304,000 | 299,200 | 300,000 | 13,082 | 1,500 |
| 2009-01-05 | 300,000 | 303,000 | 296,100 | 297,900 | 10,769 | 1,489.50 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
