3341 日本調剤(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 | 2,000 | 2,050 | 1,995 | 1,995 | 16,590 | 498.75 |
| 2009-12-29 | 2,045 | 2,080 | 1,981 | 1,994 | 27,140 | 498.50 |
| 2009-12-28 | 1,900 | 2,090 | 1,900 | 2,085 | 61,580 | 521.25 |
| 2009-12-25 | 1,807 | 1,921 | 1,807 | 1,897 | 55,960 | 474.25 |
| 2009-12-24 | 1,762 | 1,800 | 1,750 | 1,800 | 14,730 | 450 |
| 2009-12-22 | 1,749 | 1,756 | 1,737 | 1,750 | 10,840 | 437.50 |
| 2009-12-21 | 1,764 | 1,764 | 1,720 | 1,733 | 7,760 | 433.25 |
| 2009-12-18 | 1,744 | 1,747 | 1,730 | 1,734 | 10,830 | 433.50 |
| 2009-12-17 | 1,753 | 1,776 | 1,741 | 1,745 | 23,520 | 436.25 |
| 2009-12-16 | 1,740 | 1,755 | 1,735 | 1,748 | 12,270 | 437 |
| 2009-12-15 | 1,749 | 1,750 | 1,722 | 1,724 | 11,450 | 431 |
| 2009-12-14 | 1,715 | 1,724 | 1,710 | 1,722 | 12,380 | 430.50 |
| 2009-12-11 | 1,700 | 1,716 | 1,693 | 1,699 | 14,670 | 424.75 |
| 2009-12-10 | 1,770 | 1,770 | 1,706 | 1,712 | 10,210 | 428 |
| 2009-12-09 | 1,710 | 1,712 | 1,695 | 1,705 | 12,840 | 426.25 |
| 2009-12-08 | 1,723 | 1,749 | 1,719 | 1,719 | 10,070 | 429.75 |
| 2009-12-07 | 1,754 | 1,763 | 1,725 | 1,726 | 14,660 | 431.50 |
| 2009-12-04 | 1,781 | 1,781 | 1,723 | 1,737 | 20,790 | 434.25 |
| 2009-12-03 | 1,742 | 1,790 | 1,742 | 1,781 | 11,670 | 445.25 |
| 2009-12-02 | 1,765 | 1,775 | 1,740 | 1,752 | 6,850 | 438 |
| 2009-12-01 | 1,760 | 1,782 | 1,747 | 1,765 | 11,340 | 441.25 |
| 2009-11-30 | 1,760 | 1,800 | 1,741 | 1,760 | 13,590 | 440 |
| 2009-11-27 | 1,765 | 1,795 | 1,721 | 1,736 | 50,940 | 434 |
| 2009-11-26 | 1,730 | 1,770 | 1,703 | 1,765 | 35,950 | 441.25 |
| 2009-11-25 | 1,665 | 1,740 | 1,650 | 1,703 | 14,100 | 425.75 |
| 2009-11-24 | 1,750 | 1,754 | 1,650 | 1,665 | 15,690 | 416.25 |
| 2009-11-20 | 1,632 | 1,679 | 1,600 | 1,675 | 11,790 | 418.75 |
| 2009-11-19 | 1,689 | 1,695 | 1,610 | 1,632 | 15,740 | 408 |
| 2009-11-18 | 1,730 | 1,773 | 1,681 | 1,692 | 11,850 | 423 |
| 2009-11-17 | 1,804 | 1,828 | 1,720 | 1,722 | 14,780 | 430.50 |
| 2009-11-16 | 1,850 | 1,851 | 1,807 | 1,813 | 9,430 | 453.25 |
| 2009-11-13 | 1,867 | 1,873 | 1,820 | 1,858 | 17,630 | 464.50 |
| 2009-11-12 | 1,851 | 1,890 | 1,850 | 1,867 | 13,270 | 466.75 |
| 2009-11-11 | 1,900 | 1,900 | 1,861 | 1,863 | 16,120 | 465.75 |
| 2009-11-10 | 1,916 | 1,920 | 1,902 | 1,912 | 6,950 | 478 |
| 2009-11-09 | 1,900 | 1,920 | 1,820 | 1,902 | 13,620 | 475.50 |
| 2009-11-06 | 1,952 | 1,989 | 1,915 | 1,920 | 17,650 | 480 |
| 2009-11-05 | 1,960 | 1,995 | 1,923 | 1,973 | 11,380 | 493.25 |
| 2009-11-04 | 1,998 | 2,010 | 1,930 | 1,955 | 24,160 | 488.75 |
| 2009-11-02 | 2,025 | 2,035 | 1,981 | 2,005 | 17,230 | 501.25 |
| 2009-10-30 | 2,090 | 2,110 | 2,035 | 2,070 | 10,980 | 517.50 |
| 2009-10-29 | 2,110 | 2,140 | 2,020 | 2,050 | 29,270 | 512.50 |
| 2009-10-28 | 2,130 | 2,165 | 2,110 | 2,150 | 10,670 | 537.50 |
| 2009-10-27 | 2,200 | 2,200 | 2,100 | 2,105 | 33,730 | 526.25 |
| 2009-10-26 | 2,105 | 2,190 | 2,080 | 2,160 | 28,030 | 540 |
| 2009-10-23 | 2,070 | 2,170 | 2,040 | 2,065 | 35,360 | 516.25 |
| 2009-10-22 | 1,989 | 2,000 | 1,950 | 2,000 | 20,430 | 500 |
| 2009-10-21 | 1,900 | 1,960 | 1,895 | 1,960 | 16,410 | 490 |
| 2009-10-20 | 1,901 | 1,950 | 1,895 | 1,910 | 16,920 | 477.50 |
| 2009-10-19 | 1,880 | 1,919 | 1,878 | 1,905 | 18,930 | 476.25 |
| 2009-10-16 | 1,882 | 1,909 | 1,875 | 1,886 | 11,140 | 471.50 |
| 2009-10-15 | 1,924 | 1,945 | 1,892 | 1,892 | 23,700 | 473 |
| 2009-10-14 | 1,931 | 1,988 | 1,911 | 1,929 | 15,560 | 482.25 |
| 2009-10-13 | 1,950 | 1,965 | 1,925 | 1,933 | 14,680 | 483.25 |
| 2009-10-09 | 1,950 | 1,950 | 1,917 | 1,930 | 10,590 | 482.50 |
| 2009-10-08 | 1,928 | 1,948 | 1,895 | 1,940 | 13,290 | 485 |
| 2009-10-07 | 2,080 | 2,080 | 1,922 | 1,929 | 26,520 | 482.25 |
| 2009-10-06 | 1,863 | 1,891 | 1,840 | 1,880 | 14,210 | 470 |
| 2009-10-05 | 1,890 | 1,911 | 1,851 | 1,880 | 13,300 | 470 |
| 2009-10-02 | 1,945 | 1,967 | 1,890 | 1,920 | 22,410 | 480 |
| 2009-10-01 | 2,100 | 2,100 | 1,987 | 2,015 | 12,430 | 503.75 |
| 2009-09-30 | 1,990 | 2,200 | 1,982 | 2,120 | 55,040 | 530 |
| 2009-09-29 | 2,185 | 2,185 | 2,030 | 2,055 | 20,380 | 513.75 |
| 2009-09-28 | 2,195 | 2,230 | 2,110 | 2,200 | 12,070 | 550 |
| 2009-09-25 | 2,285 | 2,285 | 2,210 | 2,230 | 10,610 | 557.50 |
| 2009-09-24 | 2,230 | 2,300 | 2,220 | 2,285 | 12,030 | 571.25 |
| 2009-09-18 | 2,220 | 2,220 | 2,165 | 2,215 | 12,140 | 553.75 |
| 2009-09-17 | 2,200 | 2,220 | 2,175 | 2,180 | 9,220 | 545 |
| 2009-09-16 | 2,165 | 2,280 | 2,160 | 2,160 | 21,500 | 540 |
| 2009-09-15 | 2,220 | 2,230 | 2,140 | 2,160 | 14,280 | 540 |
| 2009-09-14 | 2,290 | 2,300 | 2,205 | 2,215 | 14,380 | 553.75 |
| 2009-09-11 | 2,205 | 2,310 | 2,205 | 2,270 | 26,550 | 567.50 |
| 2009-09-10 | 2,350 | 2,350 | 2,320 | 2,325 | 5,730 | 581.25 |
| 2009-09-09 | 2,380 | 2,380 | 2,300 | 2,310 | 7,280 | 577.50 |
| 2009-09-08 | 2,300 | 2,335 | 2,275 | 2,325 | 8,560 | 581.25 |
| 2009-09-07 | 2,265 | 2,295 | 2,265 | 2,270 | 5,560 | 567.50 |
| 2009-09-04 | 2,310 | 2,345 | 2,270 | 2,275 | 10,740 | 568.75 |
| 2009-09-03 | 2,375 | 2,375 | 2,310 | 2,315 | 15,930 | 578.75 |
| 2009-09-02 | 2,390 | 2,390 | 2,360 | 2,375 | 12,350 | 593.75 |
| 2009-09-01 | 2,415 | 2,435 | 2,405 | 2,410 | 10,040 | 602.50 |
| 2009-08-31 | 2,390 | 2,445 | 2,360 | 2,395 | 12,280 | 598.75 |
| 2009-08-28 | 2,400 | 2,400 | 2,365 | 2,370 | 5,910 | 592.50 |
| 2009-08-27 | 2,425 | 2,425 | 2,310 | 2,385 | 18,890 | 596.25 |
| 2009-08-26 | 2,460 | 2,460 | 2,415 | 2,425 | 9,930 | 606.25 |
| 2009-08-25 | 2,450 | 2,485 | 2,400 | 2,425 | 39,910 | 606.25 |
| 2009-08-24 | 2,525 | 2,580 | 2,505 | 2,505 | 17,620 | 626.25 |
| 2009-08-21 | 2,480 | 2,525 | 2,425 | 2,480 | 28,800 | 620 |
| 2009-08-20 | 2,370 | 2,555 | 2,345 | 2,550 | 67,720 | 637.50 |
| 2009-08-19 | 2,265 | 2,330 | 2,200 | 2,330 | 20,610 | 582.50 |
| 2009-08-18 | 2,305 | 2,320 | 2,280 | 2,280 | 11,580 | 570 |
| 2009-08-17 | 2,330 | 2,355 | 2,285 | 2,330 | 20,390 | 582.50 |
| 2009-08-14 | 2,370 | 2,400 | 2,370 | 2,375 | 7,220 | 593.75 |
| 2009-08-13 | 2,390 | 2,390 | 2,315 | 2,360 | 18,500 | 590 |
| 2009-08-12 | 2,375 | 2,450 | 2,360 | 2,400 | 15,710 | 600 |
| 2009-08-11 | 2,480 | 2,500 | 2,450 | 2,450 | 23,390 | 612.50 |
| 2009-08-10 | 2,405 | 2,595 | 2,395 | 2,495 | 46,440 | 623.75 |
| 2009-08-07 | 2,230 | 2,315 | 2,195 | 2,285 | 37,300 | 571.25 |
| 2009-08-06 | 2,105 | 2,270 | 2,105 | 2,200 | 48,120 | 550 |
| 2009-08-05 | 2,125 | 2,155 | 2,070 | 2,130 | 34,250 | 532.50 |
| 2009-08-04 | 2,150 | 2,245 | 2,005 | 2,155 | 92,180 | 538.75 |
| 2009-08-03 | 1,900 | 2,165 | 1,899 | 2,165 | 84,790 | 541.25 |
| 2009-07-31 | 1,870 | 1,885 | 1,850 | 1,865 | 58,980 | 466.25 |
| 2009-07-30 | 1,745 | 1,785 | 1,742 | 1,785 | 11,650 | 446.25 |
| 2009-07-29 | 1,705 | 1,735 | 1,705 | 1,735 | 5,770 | 433.75 |
| 2009-07-28 | 1,758 | 1,758 | 1,700 | 1,735 | 3,470 | 433.75 |
| 2009-07-27 | 1,764 | 1,770 | 1,742 | 1,760 | 8,260 | 440 |
| 2009-07-24 | 1,783 | 1,785 | 1,731 | 1,759 | 20,480 | 439.75 |
| 2009-07-23 | 1,688 | 1,739 | 1,688 | 1,723 | 19,960 | 430.75 |
| 2009-07-22 | 1,684 | 1,697 | 1,655 | 1,684 | 7,760 | 421 |
| 2009-07-21 | 1,665 | 1,675 | 1,650 | 1,654 | 6,550 | 413.50 |
| 2009-07-17 | 1,640 | 1,642 | 1,626 | 1,635 | 4,700 | 408.75 |
| 2009-07-16 | 1,678 | 1,688 | 1,623 | 1,640 | 9,230 | 410 |
| 2009-07-15 | 1,640 | 1,680 | 1,626 | 1,648 | 17,370 | 412 |
| 2009-07-14 | 1,768 | 1,785 | 1,690 | 1,699 | 23,080 | 424.75 |
| 2009-07-13 | 1,770 | 1,844 | 1,675 | 1,735 | 53,520 | 433.75 |
| 2009-07-10 | 1,691 | 1,725 | 1,648 | 1,725 | 42,250 | 431.25 |
| 2009-07-09 | 1,620 | 1,636 | 1,611 | 1,631 | 8,210 | 407.75 |
| 2009-07-08 | 1,646 | 1,646 | 1,624 | 1,626 | 5,110 | 406.50 |
| 2009-07-07 | 1,650 | 1,660 | 1,630 | 1,645 | 6,300 | 411.25 |
| 2009-07-06 | 1,665 | 1,665 | 1,625 | 1,641 | 9,800 | 410.25 |
| 2009-07-03 | 1,640 | 1,660 | 1,622 | 1,637 | 8,510 | 409.25 |
| 2009-07-02 | 1,665 | 1,665 | 1,650 | 1,652 | 8,210 | 413 |
| 2009-07-01 | 1,652 | 1,670 | 1,649 | 1,659 | 10,570 | 414.75 |
| 2009-06-30 | 1,657 | 1,666 | 1,646 | 1,652 | 5,970 | 413 |
| 2009-06-29 | 1,656 | 1,665 | 1,635 | 1,647 | 10,740 | 411.75 |
| 2009-06-26 | 1,666 | 1,668 | 1,645 | 1,657 | 5,670 | 414.25 |
| 2009-06-25 | 1,644 | 1,661 | 1,621 | 1,658 | 14,900 | 414.50 |
| 2009-06-24 | 1,625 | 1,649 | 1,609 | 1,649 | 17,710 | 412.25 |
| 2009-06-23 | 1,652 | 1,652 | 1,620 | 1,630 | 19,130 | 407.50 |
| 2009-06-22 | 1,641 | 1,660 | 1,633 | 1,652 | 10,060 | 413 |
| 2009-06-19 | 1,657 | 1,675 | 1,630 | 1,637 | 17,130 | 409.25 |
| 2009-06-18 | 1,671 | 1,675 | 1,647 | 1,659 | 7,390 | 414.75 |
| 2009-06-17 | 1,680 | 1,694 | 1,656 | 1,674 | 14,750 | 418.50 |
| 2009-06-16 | 1,688 | 1,700 | 1,650 | 1,680 | 23,410 | 420 |
| 2009-06-15 | 1,670 | 1,718 | 1,670 | 1,707 | 24,480 | 426.75 |
| 2009-06-12 | 1,622 | 1,660 | 1,615 | 1,648 | 28,700 | 412 |
| 2009-06-11 | 1,646 | 1,646 | 1,616 | 1,623 | 11,500 | 405.75 |
| 2009-06-10 | 1,628 | 1,647 | 1,628 | 1,645 | 13,850 | 411.25 |
| 2009-06-09 | 1,651 | 1,660 | 1,629 | 1,646 | 15,740 | 411.50 |
| 2009-06-08 | 1,694 | 1,699 | 1,657 | 1,662 | 9,600 | 415.50 |
| 2009-06-05 | 1,711 | 1,719 | 1,680 | 1,692 | 23,790 | 423 |
| 2009-06-04 | 1,643 | 1,700 | 1,635 | 1,695 | 35,250 | 423.75 |
| 2009-06-03 | 1,618 | 1,638 | 1,618 | 1,630 | 8,680 | 407.50 |
| 2009-06-02 | 1,638 | 1,641 | 1,610 | 1,625 | 12,480 | 406.25 |
| 2009-06-01 | 1,620 | 1,638 | 1,605 | 1,630 | 15,250 | 407.50 |
| 2009-05-29 | 1,640 | 1,640 | 1,613 | 1,617 | 11,590 | 404.25 |
| 2009-05-28 | 1,621 | 1,650 | 1,620 | 1,628 | 31,530 | 407 |
| 2009-05-27 | 1,650 | 1,657 | 1,640 | 1,642 | 25,070 | 410.50 |
| 2009-05-26 | 1,714 | 1,714 | 1,657 | 1,664 | 12,260 | 416 |
| 2009-05-25 | 1,709 | 1,727 | 1,681 | 1,695 | 17,590 | 423.75 |
| 2009-05-22 | 1,640 | 1,695 | 1,627 | 1,679 | 19,890 | 419.75 |
| 2009-05-21 | 1,652 | 1,680 | 1,641 | 1,648 | 20,300 | 412 |
| 2009-05-20 | 1,720 | 1,730 | 1,662 | 1,681 | 25,810 | 420.25 |
| 2009-05-19 | 1,728 | 1,728 | 1,682 | 1,690 | 19,820 | 422.50 |
| 2009-05-18 | 1,729 | 1,736 | 1,662 | 1,698 | 23,670 | 424.50 |
| 2009-05-15 | 1,678 | 1,700 | 1,651 | 1,668 | 13,500 | 417 |
| 2009-05-14 | 1,616 | 1,730 | 1,581 | 1,648 | 44,020 | 412 |
| 2009-05-13 | 1,616 | 1,670 | 1,573 | 1,620 | 54,440 | 405 |
| 2009-05-12 | 1,770 | 1,780 | 1,700 | 1,706 | 39,470 | 426.50 |
| 2009-05-11 | 1,875 | 1,900 | 1,810 | 1,820 | 32,010 | 455 |
| 2009-05-08 | 1,710 | 1,950 | 1,680 | 1,815 | 140,320 | 453.75 |
| 2009-05-07 | 1,680 | 1,680 | 1,680 | 1,680 | 23,270 | 420 |
| 2009-05-01 | 1,480 | 1,480 | 1,450 | 1,480 | 57,120 | 370 |
| 2009-04-30 | 1,295 | 1,319 | 1,278 | 1,280 | 21,450 | 320 |
| 2009-04-28 | 1,299 | 1,299 | 1,271 | 1,275 | 9,470 | 318.75 |
| 2009-04-27 | 1,300 | 1,305 | 1,289 | 1,289 | 7,860 | 322.25 |
| 2009-04-24 | 1,275 | 1,292 | 1,270 | 1,291 | 14,160 | 322.75 |
| 2009-04-23 | 1,276 | 1,278 | 1,269 | 1,278 | 11,070 | 319.50 |
| 2009-04-22 | 1,261 | 1,273 | 1,257 | 1,269 | 11,720 | 317.25 |
| 2009-04-21 | 1,255 | 1,275 | 1,245 | 1,260 | 7,880 | 315 |
| 2009-04-20 | 1,280 | 1,280 | 1,241 | 1,275 | 5,260 | 318.75 |
| 2009-04-17 | 1,260 | 1,282 | 1,250 | 1,250 | 3,790 | 312.50 |
| 2009-04-16 | 1,292 | 1,292 | 1,250 | 1,259 | 5,240 | 314.75 |
| 2009-04-15 | 1,237 | 1,265 | 1,210 | 1,252 | 8,300 | 313 |
| 2009-04-14 | 1,231 | 1,249 | 1,216 | 1,227 | 4,380 | 306.75 |
| 2009-04-13 | 1,250 | 1,256 | 1,235 | 1,236 | 6,900 | 309 |
| 2009-04-10 | 1,220 | 1,250 | 1,211 | 1,238 | 8,330 | 309.50 |
| 2009-04-09 | 1,215 | 1,215 | 1,202 | 1,206 | 10,690 | 301.50 |
| 2009-04-08 | 1,220 | 1,232 | 1,206 | 1,206 | 4,490 | 301.50 |
| 2009-04-07 | 1,231 | 1,250 | 1,227 | 1,229 | 9,080 | 307.25 |
| 2009-04-06 | 1,250 | 1,250 | 1,224 | 1,249 | 5,170 | 312.25 |
| 2009-04-03 | 1,265 | 1,269 | 1,232 | 1,245 | 3,480 | 311.25 |
| 2009-04-02 | 1,273 | 1,278 | 1,224 | 1,245 | 9,200 | 311.25 |
| 2009-04-01 | 1,255 | 1,255 | 1,220 | 1,253 | 5,920 | 313.25 |
| 2009-03-31 | 1,244 | 1,271 | 1,220 | 1,235 | 6,330 | 308.75 |
| 2009-03-30 | 1,298 | 1,310 | 1,283 | 1,283 | 5,350 | 320.75 |
| 2009-03-27 | 1,292 | 1,317 | 1,292 | 1,294 | 7,830 | 323.50 |
| 2009-03-26 | 1,291 | 1,322 | 1,285 | 1,299 | 7,260 | 324.75 |
| 2009-03-25 | 1,345 | 1,347 | 1,265 | 1,300 | 23,080 | 325 |
| 2009-03-24 | 1,300 | 1,320 | 1,250 | 1,317 | 21,370 | 329.25 |
| 2009-03-23 | 1,219 | 1,272 | 1,219 | 1,266 | 19,890 | 316.50 |
| 2009-03-19 | 1,195 | 1,205 | 1,180 | 1,205 | 7,690 | 301.25 |
| 2009-03-18 | 1,215 | 1,218 | 1,185 | 1,188 | 10,250 | 297 |
| 2009-03-17 | 1,200 | 1,205 | 1,180 | 1,200 | 6,190 | 300 |
| 2009-03-16 | 1,180 | 1,200 | 1,180 | 1,198 | 6,170 | 299.50 |
| 2009-03-13 | 1,170 | 1,189 | 1,170 | 1,180 | 8,630 | 295 |
| 2009-03-12 | 1,184 | 1,187 | 1,170 | 1,180 | 2,990 | 295 |
| 2009-03-11 | 1,185 | 1,185 | 1,150 | 1,165 | 6,060 | 291.25 |
| 2009-03-10 | 1,171 | 1,186 | 1,160 | 1,183 | 6,200 | 295.75 |
| 2009-03-09 | 1,189 | 1,193 | 1,177 | 1,191 | 1,980 | 297.75 |
| 2009-03-06 | 1,196 | 1,196 | 1,169 | 1,169 | 4,360 | 292.25 |
| 2009-03-05 | 1,187 | 1,200 | 1,167 | 1,190 | 10,500 | 297.50 |
| 2009-03-04 | 1,211 | 1,211 | 1,180 | 1,196 | 4,890 | 299 |
| 2009-03-03 | 1,199 | 1,230 | 1,197 | 1,211 | 21,310 | 302.75 |
| 2009-03-02 | 1,200 | 1,207 | 1,186 | 1,204 | 8,410 | 301 |
| 2009-02-27 | 1,189 | 1,196 | 1,170 | 1,196 | 8,270 | 299 |
| 2009-02-26 | 1,199 | 1,199 | 1,167 | 1,181 | 2,370 | 295.25 |
| 2009-02-25 | 1,200 | 1,204 | 1,161 | 1,175 | 7,420 | 293.75 |
| 2009-02-24 | 1,130 | 1,195 | 1,130 | 1,195 | 7,280 | 298.75 |
| 2009-02-23 | 1,143 | 1,145 | 1,128 | 1,145 | 4,580 | 286.25 |
| 2009-02-20 | 1,177 | 1,179 | 1,150 | 1,159 | 6,470 | 289.75 |
| 2009-02-19 | 1,190 | 1,190 | 1,175 | 1,188 | 3,380 | 297 |
| 2009-02-18 | 1,185 | 1,188 | 1,172 | 1,172 | 2,500 | 293 |
| 2009-02-17 | 1,196 | 1,199 | 1,182 | 1,195 | 8,850 | 298.75 |
| 2009-02-16 | 1,161 | 1,200 | 1,161 | 1,193 | 7,610 | 298.25 |
| 2009-02-13 | 1,160 | 1,180 | 1,150 | 1,156 | 4,450 | 289 |
| 2009-02-12 | 1,140 | 1,206 | 1,126 | 1,175 | 8,650 | 293.75 |
| 2009-02-10 | 1,141 | 1,150 | 1,141 | 1,147 | 4,040 | 286.75 |
| 2009-02-09 | 1,156 | 1,165 | 1,141 | 1,141 | 4,370 | 285.25 |
| 2009-02-06 | 1,172 | 1,179 | 1,148 | 1,148 | 8,140 | 287 |
| 2009-02-05 | 1,170 | 1,180 | 1,163 | 1,173 | 3,910 | 293.25 |
| 2009-02-04 | 1,171 | 1,177 | 1,160 | 1,177 | 5,890 | 294.25 |
| 2009-02-03 | 1,174 | 1,177 | 1,149 | 1,157 | 6,030 | 289.25 |
| 2009-02-02 | 1,180 | 1,180 | 1,135 | 1,177 | 11,570 | 294.25 |
| 2009-01-30 | 1,190 | 1,208 | 1,185 | 1,200 | 10,140 | 300 |
| 2009-01-29 | 1,219 | 1,230 | 1,177 | 1,193 | 12,410 | 298.25 |
| 2009-01-28 | 1,248 | 1,249 | 1,190 | 1,210 | 10,750 | 302.50 |
| 2009-01-27 | 1,227 | 1,250 | 1,226 | 1,250 | 10,430 | 312.50 |
| 2009-01-26 | 1,235 | 1,250 | 1,230 | 1,234 | 11,040 | 308.50 |
| 2009-01-23 | 1,230 | 1,240 | 1,198 | 1,226 | 20,890 | 306.50 |
| 2009-01-22 | 1,198 | 1,249 | 1,185 | 1,240 | 16,240 | 310 |
| 2009-01-21 | 1,173 | 1,188 | 1,151 | 1,183 | 19,050 | 295.75 |
| 2009-01-20 | 1,177 | 1,177 | 1,153 | 1,153 | 6,080 | 288.25 |
| 2009-01-19 | 1,174 | 1,175 | 1,152 | 1,164 | 6,040 | 291 |
| 2009-01-16 | 1,130 | 1,150 | 1,105 | 1,134 | 32,010 | 283.50 |
| 2009-01-15 | 1,152 | 1,200 | 1,150 | 1,150 | 24,470 | 287.50 |
| 2009-01-14 | 1,103 | 1,200 | 1,093 | 1,162 | 18,810 | 290.50 |
| 2009-01-13 | 1,145 | 1,145 | 1,109 | 1,110 | 21,530 | 277.50 |
| 2009-01-09 | 1,182 | 1,214 | 1,167 | 1,170 | 24,040 | 292.50 |
| 2009-01-08 | 1,205 | 1,219 | 1,192 | 1,202 | 36,430 | 300.50 |
| 2009-01-07 | 1,207 | 1,225 | 1,190 | 1,210 | 50,370 | 302.50 |
| 2009-01-06 | 1,252 | 1,259 | 1,192 | 1,209 | 50,840 | 302.25 |
| 2009-01-05 | 1,251 | 1,260 | 1,250 | 1,252 | 5,530 | 313 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株