3333 (株)あさひ 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 | 1,389 | 1,409 | 1,382 | 1,387 | 130,300 | 1,387 |
| 2009-12-29 | 1,352 | 1,384 | 1,329 | 1,381 | 240,800 | 1,381 |
| 2009-12-28 | 1,355 | 1,355 | 1,337 | 1,352 | 258,700 | 1,352 |
| 2009-12-25 | 1,390 | 1,391 | 1,353 | 1,368 | 274,400 | 1,368 |
| 2009-12-24 | 1,410 | 1,410 | 1,388 | 1,397 | 116,100 | 1,397 |
| 2009-12-22 | 1,420 | 1,421 | 1,386 | 1,397 | 216,800 | 1,397 |
| 2009-12-21 | 1,464 | 1,477 | 1,410 | 1,415 | 294,400 | 1,415 |
| 2009-12-18 | 1,449 | 1,458 | 1,436 | 1,452 | 125,200 | 1,452 |
| 2009-12-17 | 1,435 | 1,440 | 1,424 | 1,431 | 76,000 | 1,431 |
| 2009-12-16 | 1,450 | 1,450 | 1,425 | 1,440 | 140,500 | 1,440 |
| 2009-12-15 | 1,490 | 1,492 | 1,458 | 1,459 | 140,300 | 1,459 |
| 2009-12-14 | 1,528 | 1,550 | 1,492 | 1,513 | 65,500 | 1,513 |
| 2009-12-11 | 1,550 | 1,550 | 1,508 | 1,520 | 84,000 | 1,520 |
| 2009-12-10 | 1,489 | 1,542 | 1,486 | 1,495 | 138,800 | 1,495 |
| 2009-12-09 | 1,435 | 1,469 | 1,421 | 1,465 | 56,100 | 1,465 |
| 2009-12-08 | 1,428 | 1,472 | 1,422 | 1,422 | 85,000 | 1,422 |
| 2009-12-07 | 1,452 | 1,470 | 1,436 | 1,436 | 34,100 | 1,436 |
| 2009-12-04 | 1,497 | 1,501 | 1,450 | 1,456 | 74,400 | 1,456 |
| 2009-12-03 | 1,502 | 1,514 | 1,477 | 1,497 | 50,100 | 1,497 |
| 2009-12-02 | 1,539 | 1,547 | 1,510 | 1,516 | 57,600 | 1,516 |
| 2009-12-01 | 1,477 | 1,522 | 1,477 | 1,515 | 48,800 | 1,515 |
| 2009-11-30 | 1,443 | 1,515 | 1,443 | 1,490 | 104,300 | 1,490 |
| 2009-11-27 | 1,401 | 1,455 | 1,401 | 1,443 | 100,500 | 1,443 |
| 2009-11-26 | 1,371 | 1,460 | 1,371 | 1,447 | 74,400 | 1,447 |
| 2009-11-25 | 1,338 | 1,373 | 1,320 | 1,363 | 108,200 | 1,363 |
| 2009-11-24 | 1,419 | 1,419 | 1,355 | 1,373 | 88,000 | 1,373 |
| 2009-11-20 | 1,410 | 1,470 | 1,404 | 1,420 | 51,800 | 1,420 |
| 2009-11-19 | 1,433 | 1,458 | 1,427 | 1,447 | 61,500 | 1,447 |
| 2009-11-18 | 1,402 | 1,543 | 1,385 | 1,493 | 147,500 | 1,493 |
| 2009-11-17 | 1,430 | 1,435 | 1,388 | 1,403 | 57,400 | 1,403 |
| 2009-11-16 | 1,469 | 1,469 | 1,420 | 1,426 | 53,900 | 1,426 |
| 2009-11-13 | 1,488 | 1,488 | 1,457 | 1,477 | 58,100 | 1,477 |
| 2009-11-12 | 1,500 | 1,537 | 1,461 | 1,488 | 84,500 | 1,488 |
| 2009-11-11 | 1,500 | 1,506 | 1,429 | 1,501 | 176,000 | 1,501 |
| 2009-11-10 | 1,593 | 1,595 | 1,493 | 1,505 | 124,500 | 1,505 |
| 2009-11-09 | 1,590 | 1,600 | 1,562 | 1,593 | 44,200 | 1,593 |
| 2009-11-06 | 1,600 | 1,600 | 1,566 | 1,582 | 58,700 | 1,582 |
| 2009-11-05 | 1,578 | 1,596 | 1,561 | 1,587 | 72,800 | 1,587 |
| 2009-11-04 | 1,652 | 1,652 | 1,558 | 1,578 | 164,100 | 1,578 |
| 2009-11-02 | 1,649 | 1,680 | 1,643 | 1,680 | 25,800 | 1,680 |
| 2009-10-30 | 1,653 | 1,697 | 1,650 | 1,679 | 78,300 | 1,679 |
| 2009-10-29 | 1,610 | 1,650 | 1,610 | 1,637 | 122,900 | 1,637 |
| 2009-10-28 | 1,684 | 1,684 | 1,645 | 1,648 | 52,400 | 1,648 |
| 2009-10-27 | 1,668 | 1,680 | 1,641 | 1,675 | 88,100 | 1,675 |
| 2009-10-26 | 1,689 | 1,710 | 1,669 | 1,688 | 86,700 | 1,688 |
| 2009-10-23 | 1,695 | 1,706 | 1,670 | 1,680 | 74,600 | 1,680 |
| 2009-10-22 | 1,723 | 1,724 | 1,666 | 1,691 | 63,900 | 1,691 |
| 2009-10-21 | 1,724 | 1,730 | 1,706 | 1,722 | 62,200 | 1,722 |
| 2009-10-20 | 1,740 | 1,744 | 1,714 | 1,724 | 88,500 | 1,724 |
| 2009-10-19 | 1,718 | 1,745 | 1,718 | 1,730 | 68,900 | 1,730 |
| 2009-10-16 | 1,726 | 1,738 | 1,706 | 1,714 | 72,600 | 1,714 |
| 2009-10-15 | 1,740 | 1,750 | 1,700 | 1,725 | 121,800 | 1,725 |
| 2009-10-14 | 1,611 | 1,735 | 1,609 | 1,732 | 284,700 | 1,732 |
| 2009-10-13 | 1,626 | 1,637 | 1,602 | 1,612 | 100,400 | 1,612 |
| 2009-10-09 | 1,651 | 1,674 | 1,648 | 1,651 | 102,100 | 1,651 |
| 2009-10-08 | 1,650 | 1,680 | 1,631 | 1,674 | 110,400 | 1,674 |
| 2009-10-07 | 1,660 | 1,664 | 1,601 | 1,636 | 142,200 | 1,636 |
| 2009-10-06 | 1,721 | 1,726 | 1,653 | 1,665 | 143,600 | 1,665 |
| 2009-10-05 | 1,740 | 1,752 | 1,710 | 1,735 | 107,200 | 1,735 |
| 2009-10-02 | 1,737 | 1,765 | 1,721 | 1,733 | 175,100 | 1,733 |
| 2009-10-01 | 1,731 | 1,754 | 1,714 | 1,754 | 166,400 | 1,754 |
| 2009-09-30 | 1,716 | 1,735 | 1,715 | 1,735 | 128,000 | 1,735 |
| 2009-09-29 | 1,715 | 1,716 | 1,697 | 1,710 | 103,900 | 1,710 |
| 2009-09-28 | 1,702 | 1,720 | 1,671 | 1,707 | 119,700 | 1,707 |
| 2009-09-25 | 1,683 | 1,732 | 1,660 | 1,717 | 142,000 | 1,717 |
| 2009-09-24 | 3,450 | 3,450 | 3,370 | 3,390 | 102,700 | 1,695 |
| 2009-09-18 | 3,300 | 3,400 | 3,190 | 3,390 | 111,200 | 1,695 |
| 2009-09-17 | 3,190 | 3,260 | 3,180 | 3,260 | 32,500 | 1,630 |
| 2009-09-16 | 3,220 | 3,250 | 3,130 | 3,170 | 61,000 | 1,585 |
| 2009-09-15 | 3,240 | 3,340 | 3,160 | 3,180 | 105,600 | 1,590 |
| 2009-09-14 | 3,280 | 3,280 | 3,220 | 3,230 | 40,600 | 1,615 |
| 2009-09-11 | 3,290 | 3,300 | 3,230 | 3,250 | 38,400 | 1,625 |
| 2009-09-10 | 3,260 | 3,300 | 3,210 | 3,290 | 37,700 | 1,645 |
| 2009-09-09 | 3,300 | 3,300 | 3,180 | 3,210 | 93,500 | 1,605 |
| 2009-09-08 | 3,300 | 3,310 | 3,270 | 3,300 | 44,400 | 1,650 |
| 2009-09-07 | 3,330 | 3,370 | 3,310 | 3,330 | 22,200 | 1,665 |
| 2009-09-04 | 3,380 | 3,390 | 3,300 | 3,330 | 52,200 | 1,665 |
| 2009-09-03 | 3,360 | 3,380 | 3,340 | 3,350 | 56,500 | 1,675 |
| 2009-09-02 | 3,330 | 3,400 | 3,240 | 3,370 | 112,000 | 1,685 |
| 2009-09-01 | 3,430 | 3,430 | 3,200 | 3,380 | 293,100 | 1,690 |
| 2009-08-31 | 3,600 | 3,600 | 3,340 | 3,350 | 135,500 | 1,675 |
| 2009-08-28 | 3,450 | 3,580 | 3,440 | 3,520 | 132,600 | 1,760 |
| 2009-08-27 | 3,450 | 3,450 | 3,410 | 3,450 | 42,500 | 1,725 |
| 2009-08-26 | 3,430 | 3,450 | 3,390 | 3,440 | 38,700 | 1,720 |
| 2009-08-25 | 3,440 | 3,440 | 3,360 | 3,390 | 65,400 | 1,695 |
| 2009-08-24 | 3,350 | 3,450 | 3,340 | 3,440 | 107,200 | 1,720 |
| 2009-08-21 | 3,270 | 3,310 | 3,200 | 3,290 | 61,200 | 1,645 |
| 2009-08-20 | 3,340 | 3,360 | 3,140 | 3,240 | 177,700 | 1,620 |
| 2009-08-19 | 3,500 | 3,620 | 3,310 | 3,370 | 290,400 | 1,685 |
| 2009-08-18 | 3,250 | 3,380 | 3,240 | 3,360 | 324,900 | 1,680 |
| 2009-08-17 | 2,990 | 3,100 | 2,970 | 3,100 | 98,600 | 1,550 |
| 2009-08-14 | 2,790 | 2,955 | 2,780 | 2,950 | 144,600 | 1,475 |
| 2009-08-13 | 2,850 | 2,875 | 2,780 | 2,790 | 92,300 | 1,395 |
| 2009-08-12 | 2,840 | 2,895 | 2,840 | 2,850 | 57,400 | 1,425 |
| 2009-08-11 | 2,870 | 2,895 | 2,820 | 2,890 | 64,800 | 1,445 |
| 2009-08-10 | 2,955 | 2,980 | 2,865 | 2,900 | 67,500 | 1,450 |
| 2009-08-07 | 3,030 | 3,030 | 2,935 | 2,950 | 110,100 | 1,475 |
| 2009-08-06 | 3,130 | 3,160 | 3,050 | 3,080 | 73,400 | 1,540 |
| 2009-08-05 | 3,100 | 3,190 | 3,040 | 3,160 | 52,100 | 1,580 |
| 2009-08-04 | 3,170 | 3,170 | 3,050 | 3,080 | 62,000 | 1,540 |
| 2009-08-03 | 3,190 | 3,220 | 3,120 | 3,180 | 26,700 | 1,590 |
| 2009-07-31 | 3,210 | 3,210 | 3,150 | 3,190 | 23,800 | 1,595 |
| 2009-07-30 | 3,250 | 3,250 | 3,110 | 3,140 | 65,600 | 1,570 |
| 2009-07-29 | 3,260 | 3,320 | 3,210 | 3,260 | 48,200 | 1,630 |
| 2009-07-28 | 3,280 | 3,370 | 3,240 | 3,350 | 43,400 | 1,675 |
| 2009-07-27 | 3,350 | 3,370 | 3,240 | 3,290 | 73,500 | 1,645 |
| 2009-07-24 | 3,170 | 3,300 | 3,130 | 3,300 | 92,900 | 1,650 |
| 2009-07-23 | 3,030 | 3,130 | 2,995 | 3,120 | 73,100 | 1,560 |
| 2009-07-22 | 3,070 | 3,070 | 2,980 | 3,010 | 36,400 | 1,505 |
| 2009-07-21 | 3,050 | 3,070 | 2,990 | 3,040 | 57,200 | 1,520 |
| 2009-07-17 | 3,080 | 3,090 | 2,990 | 3,070 | 52,800 | 1,535 |
| 2009-07-16 | 3,060 | 3,110 | 3,050 | 3,070 | 84,400 | 1,535 |
| 2009-07-15 | 2,980 | 3,000 | 2,900 | 3,000 | 41,400 | 1,500 |
| 2009-07-14 | 2,930 | 2,930 | 2,865 | 2,915 | 38,600 | 1,457.50 |
| 2009-07-13 | 3,070 | 3,070 | 2,735 | 2,775 | 77,100 | 1,387.50 |
| 2009-07-10 | 3,050 | 3,170 | 2,935 | 2,985 | 163,900 | 1,492.50 |
| 2009-07-09 | 2,870 | 3,010 | 2,870 | 3,010 | 123,600 | 1,505 |
| 2009-07-08 | 2,895 | 2,915 | 2,825 | 2,840 | 47,400 | 1,420 |
| 2009-07-07 | 2,920 | 2,945 | 2,870 | 2,915 | 84,300 | 1,457.50 |
| 2009-07-06 | 2,805 | 2,910 | 2,800 | 2,840 | 74,100 | 1,420 |
| 2009-07-03 | 2,710 | 2,780 | 2,705 | 2,775 | 82,400 | 1,387.50 |
| 2009-07-02 | 2,630 | 2,735 | 2,620 | 2,690 | 75,400 | 1,345 |
| 2009-07-01 | 2,650 | 2,650 | 2,610 | 2,615 | 28,000 | 1,307.50 |
| 2009-06-30 | 2,650 | 2,710 | 2,560 | 2,655 | 70,700 | 1,327.50 |
| 2009-06-29 | 2,690 | 2,700 | 2,635 | 2,635 | 49,800 | 1,317.50 |
| 2009-06-26 | 2,670 | 2,720 | 2,640 | 2,715 | 56,000 | 1,357.50 |
| 2009-06-25 | 2,750 | 2,750 | 2,680 | 2,695 | 62,100 | 1,347.50 |
| 2009-06-24 | 2,720 | 2,760 | 2,680 | 2,760 | 80,600 | 1,380 |
| 2009-06-23 | 2,640 | 2,750 | 2,635 | 2,660 | 173,200 | 1,330 |
| 2009-06-22 | 2,635 | 2,840 | 2,610 | 2,650 | 274,700 | 1,325 |
| 2009-06-19 | 2,485 | 2,490 | 2,445 | 2,475 | 68,800 | 1,237.50 |
| 2009-06-18 | 2,450 | 2,490 | 2,405 | 2,440 | 39,100 | 1,220 |
| 2009-06-17 | 2,410 | 2,425 | 2,390 | 2,410 | 80,900 | 1,205 |
| 2009-06-16 | 2,390 | 2,460 | 2,375 | 2,425 | 83,500 | 1,212.50 |
| 2009-06-15 | 2,350 | 2,390 | 2,310 | 2,390 | 50,200 | 1,195 |
| 2009-06-12 | 2,300 | 2,320 | 2,280 | 2,285 | 24,900 | 1,142.50 |
| 2009-06-11 | 2,335 | 2,380 | 2,240 | 2,300 | 52,900 | 1,150 |
| 2009-06-10 | 2,350 | 2,380 | 2,315 | 2,330 | 76,800 | 1,165 |
| 2009-06-09 | 2,300 | 2,350 | 2,285 | 2,345 | 64,400 | 1,172.50 |
| 2009-06-08 | 2,290 | 2,330 | 2,270 | 2,285 | 73,600 | 1,142.50 |
| 2009-06-05 | 2,190 | 2,240 | 2,185 | 2,220 | 68,500 | 1,110 |
| 2009-06-04 | 2,190 | 2,205 | 2,165 | 2,195 | 73,500 | 1,097.50 |
| 2009-06-03 | 2,145 | 2,190 | 2,125 | 2,190 | 77,200 | 1,095 |
| 2009-06-02 | 2,165 | 2,170 | 2,085 | 2,105 | 43,400 | 1,052.50 |
| 2009-06-01 | 2,195 | 2,195 | 2,140 | 2,160 | 18,000 | 1,080 |
| 2009-05-29 | 2,100 | 2,190 | 2,045 | 2,190 | 68,000 | 1,095 |
| 2009-05-28 | 2,115 | 2,125 | 2,090 | 2,100 | 15,000 | 1,050 |
| 2009-05-27 | 2,140 | 2,155 | 2,105 | 2,105 | 16,000 | 1,052.50 |
| 2009-05-26 | 2,110 | 2,160 | 2,095 | 2,150 | 33,800 | 1,075 |
| 2009-05-25 | 2,110 | 2,180 | 2,080 | 2,110 | 42,300 | 1,055 |
| 2009-05-22 | 2,100 | 2,160 | 2,095 | 2,135 | 41,100 | 1,067.50 |
| 2009-05-21 | 2,090 | 2,185 | 2,090 | 2,165 | 112,900 | 1,082.50 |
| 2009-05-20 | 2,060 | 2,090 | 2,060 | 2,090 | 35,000 | 1,045 |
| 2009-05-19 | 2,065 | 2,090 | 2,020 | 2,065 | 88,500 | 1,032.50 |
| 2009-05-18 | 2,025 | 2,090 | 2,000 | 2,085 | 158,900 | 1,042.50 |
| 2009-05-15 | 2,000 | 2,020 | 1,980 | 2,015 | 120,700 | 1,007.50 |
| 2009-05-14 | 1,910 | 1,964 | 1,906 | 1,931 | 47,800 | 965.50 |
| 2009-05-13 | 1,910 | 1,920 | 1,888 | 1,896 | 30,900 | 948 |
| 2009-05-12 | 1,940 | 1,945 | 1,915 | 1,918 | 16,000 | 959 |
| 2009-05-11 | 1,940 | 1,951 | 1,911 | 1,943 | 37,100 | 971.50 |
| 2009-05-08 | 1,929 | 1,935 | 1,902 | 1,909 | 21,200 | 954.50 |
| 2009-05-07 | 1,932 | 1,951 | 1,916 | 1,932 | 42,100 | 966 |
| 2009-05-01 | 1,900 | 1,960 | 1,880 | 1,922 | 40,900 | 961 |
| 2009-04-30 | 1,862 | 1,911 | 1,862 | 1,872 | 33,600 | 936 |
| 2009-04-28 | 1,916 | 1,928 | 1,851 | 1,851 | 42,900 | 925.50 |
| 2009-04-27 | 1,878 | 2,015 | 1,878 | 1,932 | 69,000 | 966 |
| 2009-04-24 | 1,919 | 1,919 | 1,880 | 1,881 | 25,800 | 940.50 |
| 2009-04-23 | 1,886 | 1,940 | 1,871 | 1,920 | 53,100 | 960 |
| 2009-04-22 | 1,960 | 1,980 | 1,920 | 1,920 | 34,400 | 960 |
| 2009-04-21 | 1,950 | 1,998 | 1,950 | 1,989 | 42,200 | 994.50 |
| 2009-04-20 | 1,876 | 2,015 | 1,865 | 2,000 | 85,400 | 1,000 |
| 2009-04-17 | 1,929 | 1,940 | 1,841 | 1,926 | 77,000 | 963 |
| 2009-04-16 | 1,929 | 1,948 | 1,926 | 1,928 | 59,700 | 964 |
| 2009-04-15 | 1,950 | 1,955 | 1,924 | 1,930 | 105,900 | 965 |
| 2009-04-14 | 1,850 | 1,910 | 1,842 | 1,910 | 91,100 | 955 |
| 2009-04-13 | 1,736 | 1,860 | 1,736 | 1,850 | 128,600 | 925 |
| 2009-04-10 | 1,705 | 1,735 | 1,662 | 1,735 | 69,500 | 867.50 |
| 2009-04-09 | 1,689 | 1,710 | 1,689 | 1,700 | 67,100 | 850 |
| 2009-04-08 | 1,680 | 1,703 | 1,678 | 1,682 | 35,700 | 841 |
| 2009-04-07 | 1,715 | 1,716 | 1,695 | 1,701 | 21,200 | 850.50 |
| 2009-04-06 | 1,709 | 1,728 | 1,685 | 1,717 | 40,100 | 858.50 |
| 2009-04-03 | 1,722 | 1,725 | 1,683 | 1,700 | 62,500 | 850 |
| 2009-04-02 | 1,761 | 1,761 | 1,714 | 1,721 | 47,900 | 860.50 |
| 2009-04-01 | 1,762 | 1,770 | 1,720 | 1,741 | 58,900 | 870.50 |
| 2009-03-31 | 1,755 | 1,780 | 1,710 | 1,780 | 143,900 | 890 |
| 2009-03-30 | 1,823 | 1,850 | 1,802 | 1,815 | 97,600 | 907.50 |
| 2009-03-27 | 1,740 | 1,793 | 1,730 | 1,793 | 51,600 | 896.50 |
| 2009-03-26 | 1,700 | 1,733 | 1,693 | 1,732 | 47,500 | 866 |
| 2009-03-25 | 1,700 | 1,701 | 1,690 | 1,700 | 24,800 | 850 |
| 2009-03-24 | 1,700 | 1,702 | 1,662 | 1,694 | 27,800 | 847 |
| 2009-03-23 | 1,702 | 1,715 | 1,689 | 1,699 | 55,200 | 849.50 |
| 2009-03-19 | 1,700 | 1,700 | 1,653 | 1,690 | 35,000 | 845 |
| 2009-03-18 | 1,684 | 1,700 | 1,671 | 1,689 | 46,100 | 844.50 |
| 2009-03-17 | 1,601 | 1,635 | 1,590 | 1,624 | 38,300 | 812 |
| 2009-03-16 | 1,594 | 1,608 | 1,580 | 1,594 | 34,600 | 797 |
| 2009-03-13 | 1,600 | 1,618 | 1,570 | 1,581 | 41,300 | 790.50 |
| 2009-03-12 | 1,627 | 1,641 | 1,602 | 1,611 | 13,100 | 805.50 |
| 2009-03-11 | 1,650 | 1,650 | 1,608 | 1,641 | 43,600 | 820.50 |
| 2009-03-10 | 1,647 | 1,650 | 1,608 | 1,612 | 22,100 | 806 |
| 2009-03-09 | 1,633 | 1,674 | 1,633 | 1,662 | 21,100 | 831 |
| 2009-03-06 | 1,700 | 1,720 | 1,660 | 1,679 | 44,500 | 839.50 |
| 2009-03-05 | 1,750 | 1,751 | 1,726 | 1,726 | 39,800 | 863 |
| 2009-03-04 | 1,730 | 1,750 | 1,690 | 1,750 | 22,700 | 875 |
| 2009-03-03 | 1,774 | 1,775 | 1,704 | 1,750 | 24,900 | 875 |
| 2009-03-02 | 1,810 | 1,810 | 1,750 | 1,774 | 28,500 | 887 |
| 2009-02-27 | 1,770 | 1,810 | 1,767 | 1,810 | 23,600 | 905 |
| 2009-02-26 | 1,799 | 1,803 | 1,756 | 1,795 | 34,300 | 897.50 |
| 2009-02-25 | 1,843 | 1,855 | 1,791 | 1,798 | 23,100 | 899 |
| 2009-02-24 | 1,802 | 1,850 | 1,802 | 1,840 | 25,500 | 920 |
| 2009-02-23 | 1,832 | 1,891 | 1,815 | 1,880 | 36,900 | 940 |
| 2009-02-20 | 1,871 | 1,902 | 1,870 | 1,890 | 35,600 | 945 |
| 2009-02-19 | 1,929 | 1,929 | 1,912 | 1,919 | 18,900 | 959.50 |
| 2009-02-18 | 1,920 | 1,934 | 1,902 | 1,929 | 27,100 | 964.50 |
| 2009-02-17 | 1,948 | 1,950 | 1,926 | 1,949 | 33,500 | 974.50 |
| 2009-02-16 | 1,949 | 1,960 | 1,921 | 1,949 | 39,000 | 974.50 |
| 2009-02-13 | 1,979 | 1,980 | 1,924 | 1,929 | 33,700 | 964.50 |
| 2009-02-12 | 1,900 | 1,950 | 1,850 | 1,900 | 53,300 | 950 |
| 2009-02-10 | 1,968 | 1,975 | 1,916 | 1,916 | 36,900 | 958 |
| 2009-02-09 | 2,005 | 2,005 | 1,940 | 1,959 | 41,500 | 979.50 |
| 2009-02-06 | 2,050 | 2,060 | 1,978 | 2,020 | 62,000 | 1,010 |
| 2009-02-05 | 2,050 | 2,075 | 2,015 | 2,055 | 63,000 | 1,027.50 |
| 2009-02-04 | 2,025 | 2,140 | 1,970 | 2,075 | 504,400 | 1,037.50 |
| 2009-02-03 | 2,100 | 2,120 | 2,050 | 2,050 | 37,500 | 1,025 |
| 2009-02-02 | 2,050 | 2,175 | 2,035 | 2,150 | 47,700 | 1,075 |
| 2009-01-30 | 2,100 | 2,100 | 1,975 | 2,035 | 27,800 | 1,017.50 |
| 2009-01-29 | 1,951 | 2,060 | 1,940 | 2,060 | 38,400 | 1,030 |
| 2009-01-28 | 1,980 | 1,989 | 1,953 | 1,960 | 29,900 | 980 |
| 2009-01-27 | 2,000 | 2,075 | 1,960 | 2,015 | 39,400 | 1,007.50 |
| 2009-01-26 | 1,920 | 2,075 | 1,911 | 2,005 | 32,500 | 1,002.50 |
| 2009-01-23 | 1,957 | 1,959 | 1,915 | 1,920 | 21,700 | 960 |
| 2009-01-22 | 1,978 | 1,996 | 1,950 | 1,977 | 6,900 | 988.50 |
| 2009-01-21 | 1,912 | 1,989 | 1,910 | 1,958 | 48,100 | 979 |
| 2009-01-20 | 2,020 | 2,060 | 1,902 | 1,972 | 81,600 | 986 |
| 2009-01-19 | 2,065 | 2,145 | 2,050 | 2,060 | 19,600 | 1,030 |
| 2009-01-16 | 2,030 | 2,075 | 2,020 | 2,060 | 20,800 | 1,030 |
| 2009-01-15 | 2,035 | 2,090 | 2,020 | 2,055 | 31,400 | 1,027.50 |
| 2009-01-14 | 2,115 | 2,125 | 2,045 | 2,090 | 19,800 | 1,045 |
| 2009-01-13 | 2,140 | 2,210 | 2,070 | 2,090 | 36,000 | 1,045 |
| 2009-01-09 | 2,065 | 2,145 | 2,050 | 2,110 | 29,100 | 1,055 |
| 2009-01-08 | 2,060 | 2,080 | 2,040 | 2,070 | 35,600 | 1,035 |
| 2009-01-07 | 2,125 | 2,130 | 2,020 | 2,060 | 63,600 | 1,030 |
| 2009-01-06 | 2,210 | 2,225 | 2,130 | 2,130 | 48,200 | 1,065 |
| 2009-01-05 | 2,360 | 2,360 | 2,220 | 2,245 | 11,000 | 1,122.50 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株