2918 わらべや日洋ホールディングス(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 | 1,037 | 1,045 | 1,026 | 1,040 | 21,400 | 1,040 |
| 2009-12-29 | 1,039 | 1,039 | 1,029 | 1,030 | 23,100 | 1,030 |
| 2009-12-28 | 1,024 | 1,034 | 1,021 | 1,021 | 25,400 | 1,021 |
| 2009-12-25 | 1,046 | 1,051 | 1,012 | 1,026 | 57,900 | 1,026 |
| 2009-12-24 | 1,049 | 1,053 | 1,045 | 1,045 | 21,000 | 1,045 |
| 2009-12-22 | 1,056 | 1,057 | 1,041 | 1,041 | 30,300 | 1,041 |
| 2009-12-21 | 1,048 | 1,059 | 1,047 | 1,048 | 18,500 | 1,048 |
| 2009-12-18 | 1,038 | 1,055 | 1,038 | 1,052 | 25,900 | 1,052 |
| 2009-12-17 | 1,042 | 1,042 | 1,033 | 1,034 | 11,200 | 1,034 |
| 2009-12-16 | 1,033 | 1,046 | 1,030 | 1,040 | 18,400 | 1,040 |
| 2009-12-15 | 1,030 | 1,041 | 1,023 | 1,029 | 14,700 | 1,029 |
| 2009-12-14 | 1,047 | 1,050 | 1,027 | 1,034 | 22,300 | 1,034 |
| 2009-12-11 | 1,043 | 1,051 | 1,030 | 1,044 | 38,000 | 1,044 |
| 2009-12-10 | 1,041 | 1,048 | 1,030 | 1,032 | 10,100 | 1,032 |
| 2009-12-09 | 1,046 | 1,050 | 1,040 | 1,040 | 10,900 | 1,040 |
| 2009-12-08 | 1,039 | 1,057 | 1,039 | 1,050 | 24,000 | 1,050 |
| 2009-12-07 | 1,049 | 1,056 | 1,037 | 1,042 | 10,900 | 1,042 |
| 2009-12-04 | 1,059 | 1,059 | 1,037 | 1,044 | 11,700 | 1,044 |
| 2009-12-03 | 1,036 | 1,061 | 1,036 | 1,061 | 26,500 | 1,061 |
| 2009-12-02 | 1,044 | 1,044 | 1,031 | 1,036 | 10,800 | 1,036 |
| 2009-12-01 | 1,062 | 1,062 | 1,030 | 1,039 | 35,800 | 1,039 |
| 2009-11-30 | 1,031 | 1,055 | 1,012 | 1,055 | 66,100 | 1,055 |
| 2009-11-27 | 1,023 | 1,044 | 1,023 | 1,031 | 23,800 | 1,031 |
| 2009-11-26 | 1,030 | 1,050 | 1,030 | 1,042 | 34,200 | 1,042 |
| 2009-11-25 | 1,020 | 1,049 | 1,017 | 1,034 | 59,200 | 1,034 |
| 2009-11-24 | 1,002 | 1,025 | 1,000 | 1,017 | 48,400 | 1,017 |
| 2009-11-20 | 1,003 | 1,027 | 1,003 | 1,006 | 33,000 | 1,006 |
| 2009-11-19 | 1,017 | 1,027 | 1,008 | 1,022 | 50,300 | 1,022 |
| 2009-11-18 | 1,044 | 1,052 | 1,031 | 1,037 | 53,000 | 1,037 |
| 2009-11-17 | 1,030 | 1,047 | 1,030 | 1,045 | 17,900 | 1,045 |
| 2009-11-16 | 1,043 | 1,048 | 1,027 | 1,029 | 27,900 | 1,029 |
| 2009-11-13 | 1,021 | 1,042 | 1,021 | 1,036 | 30,100 | 1,036 |
| 2009-11-12 | 1,052 | 1,052 | 1,022 | 1,027 | 55,700 | 1,027 |
| 2009-11-11 | 1,074 | 1,077 | 1,050 | 1,056 | 45,100 | 1,056 |
| 2009-11-10 | 1,100 | 1,105 | 1,071 | 1,071 | 64,000 | 1,071 |
| 2009-11-09 | 1,082 | 1,094 | 1,069 | 1,090 | 37,100 | 1,090 |
| 2009-11-06 | 1,069 | 1,073 | 1,057 | 1,069 | 13,400 | 1,069 |
| 2009-11-05 | 1,085 | 1,098 | 1,051 | 1,063 | 54,200 | 1,063 |
| 2009-11-04 | 1,102 | 1,103 | 1,085 | 1,094 | 30,100 | 1,094 |
| 2009-11-02 | 1,106 | 1,107 | 1,095 | 1,107 | 28,200 | 1,107 |
| 2009-10-30 | 1,103 | 1,118 | 1,103 | 1,109 | 31,400 | 1,109 |
| 2009-10-29 | 1,104 | 1,115 | 1,100 | 1,107 | 58,100 | 1,107 |
| 2009-10-28 | 1,134 | 1,134 | 1,109 | 1,110 | 33,100 | 1,110 |
| 2009-10-27 | 1,124 | 1,133 | 1,110 | 1,133 | 39,400 | 1,133 |
| 2009-10-26 | 1,120 | 1,128 | 1,116 | 1,124 | 27,800 | 1,124 |
| 2009-10-23 | 1,130 | 1,131 | 1,110 | 1,119 | 38,900 | 1,119 |
| 2009-10-22 | 1,132 | 1,134 | 1,099 | 1,119 | 28,100 | 1,119 |
| 2009-10-21 | 1,149 | 1,151 | 1,136 | 1,141 | 12,600 | 1,141 |
| 2009-10-20 | 1,164 | 1,166 | 1,130 | 1,143 | 47,600 | 1,143 |
| 2009-10-19 | 1,165 | 1,170 | 1,160 | 1,169 | 26,000 | 1,169 |
| 2009-10-16 | 1,160 | 1,169 | 1,150 | 1,160 | 15,600 | 1,160 |
| 2009-10-15 | 1,153 | 1,162 | 1,143 | 1,159 | 27,300 | 1,159 |
| 2009-10-14 | 1,141 | 1,161 | 1,135 | 1,158 | 33,800 | 1,158 |
| 2009-10-13 | 1,123 | 1,149 | 1,117 | 1,140 | 39,300 | 1,140 |
| 2009-10-09 | 1,127 | 1,140 | 1,119 | 1,120 | 44,700 | 1,120 |
| 2009-10-08 | 1,145 | 1,156 | 1,128 | 1,134 | 26,300 | 1,134 |
| 2009-10-07 | 1,146 | 1,150 | 1,111 | 1,145 | 42,400 | 1,145 |
| 2009-10-06 | 1,158 | 1,173 | 1,136 | 1,146 | 44,800 | 1,146 |
| 2009-10-05 | 1,156 | 1,176 | 1,138 | 1,173 | 58,000 | 1,173 |
| 2009-10-02 | 1,174 | 1,174 | 1,154 | 1,159 | 25,100 | 1,159 |
| 2009-10-01 | 1,181 | 1,189 | 1,176 | 1,183 | 45,600 | 1,183 |
| 2009-09-30 | 1,162 | 1,176 | 1,160 | 1,176 | 39,100 | 1,176 |
| 2009-09-29 | 1,185 | 1,187 | 1,176 | 1,182 | 30,000 | 1,182 |
| 2009-09-28 | 1,167 | 1,188 | 1,167 | 1,184 | 18,200 | 1,184 |
| 2009-09-25 | 1,185 | 1,190 | 1,165 | 1,176 | 18,900 | 1,176 |
| 2009-09-24 | 1,175 | 1,197 | 1,175 | 1,196 | 32,400 | 1,196 |
| 2009-09-18 | 1,181 | 1,195 | 1,173 | 1,190 | 23,600 | 1,190 |
| 2009-09-17 | 1,185 | 1,193 | 1,176 | 1,193 | 33,700 | 1,193 |
| 2009-09-16 | 1,190 | 1,196 | 1,182 | 1,183 | 34,700 | 1,183 |
| 2009-09-15 | 1,180 | 1,191 | 1,175 | 1,185 | 38,400 | 1,185 |
| 2009-09-14 | 1,182 | 1,184 | 1,164 | 1,176 | 28,200 | 1,176 |
| 2009-09-11 | 1,167 | 1,182 | 1,163 | 1,177 | 47,400 | 1,177 |
| 2009-09-10 | 1,156 | 1,189 | 1,156 | 1,179 | 55,800 | 1,179 |
| 2009-09-09 | 1,151 | 1,173 | 1,145 | 1,167 | 48,900 | 1,167 |
| 2009-09-08 | 1,159 | 1,166 | 1,148 | 1,150 | 34,400 | 1,150 |
| 2009-09-07 | 1,148 | 1,160 | 1,147 | 1,150 | 23,200 | 1,150 |
| 2009-09-04 | 1,151 | 1,160 | 1,136 | 1,146 | 33,100 | 1,146 |
| 2009-09-03 | 1,151 | 1,156 | 1,150 | 1,154 | 27,000 | 1,154 |
| 2009-09-02 | 1,170 | 1,171 | 1,154 | 1,159 | 51,200 | 1,159 |
| 2009-09-01 | 1,175 | 1,180 | 1,163 | 1,171 | 40,800 | 1,171 |
| 2009-08-31 | 1,181 | 1,194 | 1,171 | 1,175 | 41,800 | 1,175 |
| 2009-08-28 | 1,184 | 1,196 | 1,172 | 1,178 | 40,900 | 1,178 |
| 2009-08-27 | 1,191 | 1,201 | 1,173 | 1,177 | 43,000 | 1,177 |
| 2009-08-26 | 1,196 | 1,210 | 1,191 | 1,199 | 45,800 | 1,199 |
| 2009-08-25 | 1,197 | 1,200 | 1,170 | 1,181 | 52,300 | 1,181 |
| 2009-08-24 | 1,199 | 1,205 | 1,197 | 1,198 | 34,900 | 1,198 |
| 2009-08-21 | 1,181 | 1,199 | 1,181 | 1,193 | 60,300 | 1,193 |
| 2009-08-20 | 1,181 | 1,187 | 1,157 | 1,178 | 62,800 | 1,178 |
| 2009-08-19 | 1,217 | 1,217 | 1,184 | 1,189 | 51,600 | 1,189 |
| 2009-08-18 | 1,197 | 1,213 | 1,182 | 1,206 | 20,700 | 1,206 |
| 2009-08-17 | 1,203 | 1,211 | 1,198 | 1,201 | 59,000 | 1,201 |
| 2009-08-14 | 1,220 | 1,225 | 1,211 | 1,221 | 56,000 | 1,221 |
| 2009-08-13 | 1,220 | 1,228 | 1,218 | 1,222 | 46,900 | 1,222 |
| 2009-08-12 | 1,220 | 1,228 | 1,205 | 1,215 | 76,400 | 1,215 |
| 2009-08-11 | 1,200 | 1,228 | 1,200 | 1,219 | 172,300 | 1,219 |
| 2009-08-10 | 1,148 | 1,200 | 1,144 | 1,200 | 129,800 | 1,200 |
| 2009-08-07 | 1,133 | 1,152 | 1,133 | 1,152 | 40,500 | 1,152 |
| 2009-08-06 | 1,131 | 1,148 | 1,131 | 1,140 | 43,400 | 1,140 |
| 2009-08-05 | 1,137 | 1,146 | 1,134 | 1,141 | 44,900 | 1,141 |
| 2009-08-04 | 1,137 | 1,145 | 1,134 | 1,137 | 50,300 | 1,137 |
| 2009-08-03 | 1,147 | 1,147 | 1,125 | 1,133 | 48,900 | 1,133 |
| 2009-07-31 | 1,139 | 1,146 | 1,137 | 1,140 | 19,000 | 1,140 |
| 2009-07-30 | 1,137 | 1,139 | 1,131 | 1,134 | 16,800 | 1,134 |
| 2009-07-29 | 1,139 | 1,141 | 1,131 | 1,135 | 24,900 | 1,135 |
| 2009-07-28 | 1,145 | 1,146 | 1,131 | 1,139 | 37,200 | 1,139 |
| 2009-07-27 | 1,158 | 1,162 | 1,142 | 1,145 | 41,500 | 1,145 |
| 2009-07-24 | 1,167 | 1,169 | 1,141 | 1,158 | 40,800 | 1,158 |
| 2009-07-23 | 1,153 | 1,159 | 1,138 | 1,138 | 39,700 | 1,138 |
| 2009-07-22 | 1,135 | 1,175 | 1,133 | 1,153 | 63,700 | 1,153 |
| 2009-07-21 | 1,140 | 1,144 | 1,127 | 1,130 | 41,600 | 1,130 |
| 2009-07-17 | 1,128 | 1,132 | 1,117 | 1,128 | 11,100 | 1,128 |
| 2009-07-16 | 1,131 | 1,147 | 1,129 | 1,130 | 29,600 | 1,130 |
| 2009-07-15 | 1,130 | 1,150 | 1,110 | 1,137 | 57,100 | 1,137 |
| 2009-07-14 | 1,125 | 1,126 | 1,104 | 1,117 | 47,300 | 1,117 |
| 2009-07-13 | 1,138 | 1,154 | 1,106 | 1,107 | 65,100 | 1,107 |
| 2009-07-10 | 1,129 | 1,141 | 1,109 | 1,139 | 65,300 | 1,139 |
| 2009-07-09 | 1,115 | 1,116 | 1,104 | 1,109 | 29,100 | 1,109 |
| 2009-07-08 | 1,130 | 1,130 | 1,115 | 1,119 | 39,000 | 1,119 |
| 2009-07-07 | 1,140 | 1,142 | 1,120 | 1,130 | 62,700 | 1,130 |
| 2009-07-06 | 1,124 | 1,128 | 1,112 | 1,123 | 59,400 | 1,123 |
| 2009-07-03 | 1,110 | 1,132 | 1,105 | 1,123 | 67,000 | 1,123 |
| 2009-07-02 | 1,134 | 1,144 | 1,122 | 1,124 | 58,300 | 1,124 |
| 2009-07-01 | 1,150 | 1,159 | 1,137 | 1,143 | 43,300 | 1,143 |
| 2009-06-30 | 1,155 | 1,157 | 1,143 | 1,156 | 27,000 | 1,156 |
| 2009-06-29 | 1,139 | 1,148 | 1,138 | 1,147 | 16,000 | 1,147 |
| 2009-06-26 | 1,150 | 1,152 | 1,136 | 1,146 | 20,700 | 1,146 |
| 2009-06-25 | 1,131 | 1,152 | 1,123 | 1,142 | 30,000 | 1,142 |
| 2009-06-24 | 1,136 | 1,139 | 1,121 | 1,129 | 26,800 | 1,129 |
| 2009-06-23 | 1,153 | 1,158 | 1,135 | 1,140 | 52,500 | 1,140 |
| 2009-06-22 | 1,171 | 1,187 | 1,168 | 1,169 | 47,500 | 1,169 |
| 2009-06-19 | 1,164 | 1,171 | 1,159 | 1,168 | 36,400 | 1,168 |
| 2009-06-18 | 1,163 | 1,166 | 1,146 | 1,160 | 21,400 | 1,160 |
| 2009-06-17 | 1,135 | 1,167 | 1,130 | 1,166 | 53,100 | 1,166 |
| 2009-06-16 | 1,155 | 1,162 | 1,134 | 1,136 | 76,200 | 1,136 |
| 2009-06-15 | 1,186 | 1,186 | 1,164 | 1,173 | 42,500 | 1,173 |
| 2009-06-12 | 1,151 | 1,163 | 1,147 | 1,156 | 43,600 | 1,156 |
| 2009-06-11 | 1,151 | 1,160 | 1,147 | 1,147 | 27,600 | 1,147 |
| 2009-06-10 | 1,146 | 1,160 | 1,146 | 1,160 | 25,000 | 1,160 |
| 2009-06-09 | 1,154 | 1,158 | 1,150 | 1,158 | 32,400 | 1,158 |
| 2009-06-08 | 1,169 | 1,175 | 1,151 | 1,156 | 57,200 | 1,156 |
| 2009-06-05 | 1,184 | 1,185 | 1,166 | 1,167 | 27,800 | 1,167 |
| 2009-06-04 | 1,162 | 1,177 | 1,162 | 1,174 | 38,900 | 1,174 |
| 2009-06-03 | 1,170 | 1,177 | 1,162 | 1,162 | 50,400 | 1,162 |
| 2009-06-02 | 1,179 | 1,180 | 1,168 | 1,174 | 31,600 | 1,174 |
| 2009-06-01 | 1,170 | 1,185 | 1,167 | 1,176 | 44,600 | 1,176 |
| 2009-05-29 | 1,170 | 1,187 | 1,156 | 1,187 | 43,900 | 1,187 |
| 2009-05-28 | 1,169 | 1,197 | 1,168 | 1,175 | 59,300 | 1,175 |
| 2009-05-27 | 1,202 | 1,208 | 1,172 | 1,178 | 86,500 | 1,178 |
| 2009-05-26 | 1,208 | 1,211 | 1,185 | 1,201 | 76,600 | 1,201 |
| 2009-05-25 | 1,170 | 1,195 | 1,165 | 1,193 | 123,700 | 1,193 |
| 2009-05-22 | 1,129 | 1,157 | 1,129 | 1,150 | 96,400 | 1,150 |
| 2009-05-21 | 1,118 | 1,128 | 1,102 | 1,128 | 51,000 | 1,128 |
| 2009-05-20 | 1,125 | 1,126 | 1,111 | 1,118 | 36,100 | 1,118 |
| 2009-05-19 | 1,113 | 1,115 | 1,101 | 1,112 | 30,800 | 1,112 |
| 2009-05-18 | 1,120 | 1,120 | 1,095 | 1,101 | 33,400 | 1,101 |
| 2009-05-15 | 1,126 | 1,131 | 1,101 | 1,117 | 61,400 | 1,117 |
| 2009-05-14 | 1,126 | 1,135 | 1,120 | 1,122 | 63,600 | 1,122 |
| 2009-05-13 | 1,129 | 1,134 | 1,120 | 1,131 | 36,200 | 1,131 |
| 2009-05-12 | 1,100 | 1,134 | 1,099 | 1,122 | 88,900 | 1,122 |
| 2009-05-11 | 1,088 | 1,098 | 1,080 | 1,094 | 33,700 | 1,094 |
| 2009-05-08 | 1,061 | 1,076 | 1,060 | 1,072 | 56,700 | 1,072 |
| 2009-05-07 | 1,100 | 1,105 | 1,073 | 1,077 | 56,600 | 1,077 |
| 2009-05-01 | 1,093 | 1,094 | 1,076 | 1,082 | 54,500 | 1,082 |
| 2009-04-30 | 1,062 | 1,085 | 1,054 | 1,085 | 81,700 | 1,085 |
| 2009-04-28 | 1,067 | 1,073 | 1,042 | 1,042 | 81,200 | 1,042 |
| 2009-04-27 | 1,075 | 1,086 | 1,065 | 1,074 | 85,100 | 1,074 |
| 2009-04-24 | 1,119 | 1,119 | 1,056 | 1,065 | 143,200 | 1,065 |
| 2009-04-23 | 1,050 | 1,105 | 1,041 | 1,099 | 189,700 | 1,099 |
| 2009-04-22 | 1,100 | 1,102 | 1,059 | 1,063 | 142,800 | 1,063 |
| 2009-04-21 | 1,120 | 1,121 | 1,101 | 1,109 | 78,000 | 1,109 |
| 2009-04-20 | 1,172 | 1,176 | 1,117 | 1,126 | 101,900 | 1,126 |
| 2009-04-17 | 1,196 | 1,199 | 1,171 | 1,171 | 92,500 | 1,171 |
| 2009-04-16 | 1,170 | 1,195 | 1,168 | 1,185 | 66,200 | 1,185 |
| 2009-04-15 | 1,148 | 1,161 | 1,142 | 1,150 | 90,600 | 1,150 |
| 2009-04-14 | 1,218 | 1,218 | 1,161 | 1,168 | 129,600 | 1,168 |
| 2009-04-13 | 1,197 | 1,225 | 1,196 | 1,205 | 110,800 | 1,205 |
| 2009-04-10 | 1,204 | 1,208 | 1,188 | 1,196 | 70,500 | 1,196 |
| 2009-04-09 | 1,209 | 1,215 | 1,183 | 1,193 | 119,300 | 1,193 |
| 2009-04-08 | 1,198 | 1,230 | 1,194 | 1,209 | 87,700 | 1,209 |
| 2009-04-07 | 1,203 | 1,208 | 1,182 | 1,192 | 96,600 | 1,192 |
| 2009-04-06 | 1,220 | 1,236 | 1,203 | 1,212 | 53,200 | 1,212 |
| 2009-04-03 | 1,277 | 1,279 | 1,210 | 1,227 | 89,300 | 1,227 |
| 2009-04-02 | 1,264 | 1,277 | 1,246 | 1,269 | 32,600 | 1,269 |
| 2009-04-01 | 1,256 | 1,256 | 1,225 | 1,244 | 78,900 | 1,244 |
| 2009-03-31 | 1,255 | 1,315 | 1,234 | 1,236 | 55,200 | 1,236 |
| 2009-03-30 | 1,310 | 1,323 | 1,260 | 1,260 | 36,000 | 1,260 |
| 2009-03-27 | 1,350 | 1,356 | 1,294 | 1,294 | 51,700 | 1,294 |
| 2009-03-26 | 1,322 | 1,337 | 1,310 | 1,337 | 29,600 | 1,337 |
| 2009-03-25 | 1,318 | 1,329 | 1,291 | 1,314 | 47,200 | 1,314 |
| 2009-03-24 | 1,288 | 1,326 | 1,288 | 1,318 | 54,700 | 1,318 |
| 2009-03-23 | 1,262 | 1,301 | 1,262 | 1,299 | 44,900 | 1,299 |
| 2009-03-19 | 1,297 | 1,297 | 1,265 | 1,273 | 13,900 | 1,273 |
| 2009-03-18 | 1,295 | 1,306 | 1,273 | 1,284 | 36,300 | 1,284 |
| 2009-03-17 | 1,306 | 1,318 | 1,291 | 1,296 | 53,100 | 1,296 |
| 2009-03-16 | 1,228 | 1,294 | 1,222 | 1,286 | 104,400 | 1,286 |
| 2009-03-13 | 1,217 | 1,247 | 1,204 | 1,214 | 113,200 | 1,214 |
| 2009-03-12 | 1,304 | 1,316 | 1,202 | 1,216 | 130,200 | 1,216 |
| 2009-03-11 | 1,356 | 1,363 | 1,294 | 1,304 | 83,500 | 1,304 |
| 2009-03-10 | 1,330 | 1,353 | 1,289 | 1,321 | 93,900 | 1,321 |
| 2009-03-09 | 1,337 | 1,379 | 1,337 | 1,358 | 44,800 | 1,358 |
| 2009-03-06 | 1,376 | 1,392 | 1,352 | 1,357 | 99,500 | 1,357 |
| 2009-03-05 | 1,398 | 1,400 | 1,370 | 1,370 | 54,400 | 1,370 |
| 2009-03-04 | 1,330 | 1,381 | 1,330 | 1,367 | 111,200 | 1,367 |
| 2009-03-03 | 1,300 | 1,356 | 1,300 | 1,346 | 88,600 | 1,346 |
| 2009-03-02 | 1,300 | 1,330 | 1,289 | 1,315 | 84,500 | 1,315 |
| 2009-02-27 | 1,294 | 1,318 | 1,280 | 1,303 | 68,600 | 1,303 |
| 2009-02-26 | 1,322 | 1,350 | 1,286 | 1,292 | 78,400 | 1,292 |
| 2009-02-25 | 1,321 | 1,341 | 1,279 | 1,316 | 131,500 | 1,316 |
| 2009-02-24 | 1,275 | 1,334 | 1,255 | 1,320 | 120,500 | 1,320 |
| 2009-02-23 | 1,302 | 1,318 | 1,299 | 1,313 | 173,900 | 1,313 |
| 2009-02-20 | 1,354 | 1,354 | 1,312 | 1,314 | 73,100 | 1,314 |
| 2009-02-19 | 1,355 | 1,369 | 1,340 | 1,345 | 45,800 | 1,345 |
| 2009-02-18 | 1,361 | 1,364 | 1,321 | 1,336 | 130,200 | 1,336 |
| 2009-02-17 | 1,411 | 1,411 | 1,375 | 1,381 | 101,500 | 1,381 |
| 2009-02-16 | 1,372 | 1,418 | 1,371 | 1,406 | 98,100 | 1,406 |
| 2009-02-13 | 1,305 | 1,389 | 1,301 | 1,357 | 112,500 | 1,357 |
| 2009-02-12 | 1,334 | 1,339 | 1,306 | 1,307 | 72,300 | 1,307 |
| 2009-02-10 | 1,335 | 1,350 | 1,311 | 1,334 | 81,500 | 1,334 |
| 2009-02-09 | 1,400 | 1,410 | 1,326 | 1,333 | 120,900 | 1,333 |
| 2009-02-06 | 1,370 | 1,407 | 1,350 | 1,400 | 95,200 | 1,400 |
| 2009-02-05 | 1,414 | 1,427 | 1,367 | 1,378 | 121,400 | 1,378 |
| 2009-02-04 | 1,431 | 1,431 | 1,385 | 1,400 | 109,700 | 1,400 |
| 2009-02-03 | 1,439 | 1,465 | 1,423 | 1,437 | 70,300 | 1,437 |
| 2009-02-02 | 1,450 | 1,450 | 1,412 | 1,439 | 51,900 | 1,439 |
| 2009-01-30 | 1,445 | 1,472 | 1,440 | 1,452 | 58,800 | 1,452 |
| 2009-01-29 | 1,480 | 1,495 | 1,428 | 1,445 | 106,800 | 1,445 |
| 2009-01-28 | 1,473 | 1,485 | 1,460 | 1,469 | 47,800 | 1,469 |
| 2009-01-27 | 1,505 | 1,522 | 1,478 | 1,493 | 62,700 | 1,493 |
| 2009-01-26 | 1,530 | 1,530 | 1,499 | 1,506 | 82,600 | 1,506 |
| 2009-01-23 | 1,469 | 1,510 | 1,464 | 1,487 | 71,500 | 1,487 |
| 2009-01-22 | 1,451 | 1,469 | 1,444 | 1,468 | 58,600 | 1,468 |
| 2009-01-21 | 1,451 | 1,454 | 1,426 | 1,431 | 101,700 | 1,431 |
| 2009-01-20 | 1,502 | 1,510 | 1,451 | 1,458 | 111,600 | 1,458 |
| 2009-01-19 | 1,539 | 1,545 | 1,493 | 1,502 | 80,700 | 1,502 |
| 2009-01-16 | 1,492 | 1,518 | 1,485 | 1,509 | 109,300 | 1,509 |
| 2009-01-15 | 1,517 | 1,534 | 1,483 | 1,493 | 182,900 | 1,493 |
| 2009-01-14 | 1,644 | 1,658 | 1,565 | 1,567 | 208,300 | 1,567 |
| 2009-01-13 | 1,666 | 1,695 | 1,642 | 1,664 | 164,900 | 1,664 |
| 2009-01-09 | 1,639 | 1,664 | 1,634 | 1,663 | 116,900 | 1,663 |
| 2009-01-08 | 1,562 | 1,635 | 1,562 | 1,623 | 74,300 | 1,623 |
| 2009-01-07 | 1,639 | 1,650 | 1,566 | 1,582 | 98,400 | 1,582 |
| 2009-01-06 | 1,637 | 1,655 | 1,630 | 1,642 | 118,500 | 1,642 |
| 2009-01-05 | 1,650 | 1,650 | 1,620 | 1,638 | 31,600 | 1,638 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
