3391 (株)ツルハホールディングス 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 | 3,330 | 3,330 | 3,290 | 3,320 | 32,500 | 1,660 |
| 2009-12-29 | 3,330 | 3,340 | 3,280 | 3,340 | 85,900 | 1,670 |
| 2009-12-28 | 3,280 | 3,290 | 3,260 | 3,280 | 40,000 | 1,640 |
| 2009-12-25 | 3,350 | 3,350 | 3,240 | 3,280 | 94,500 | 1,640 |
| 2009-12-24 | 3,260 | 3,300 | 3,220 | 3,300 | 61,800 | 1,650 |
| 2009-12-22 | 3,300 | 3,300 | 3,200 | 3,210 | 66,000 | 1,605 |
| 2009-12-21 | 3,240 | 3,300 | 3,240 | 3,300 | 58,900 | 1,650 |
| 2009-12-18 | 3,210 | 3,280 | 3,190 | 3,230 | 51,600 | 1,615 |
| 2009-12-17 | 3,210 | 3,220 | 3,200 | 3,210 | 21,400 | 1,605 |
| 2009-12-16 | 3,170 | 3,220 | 3,170 | 3,190 | 36,600 | 1,595 |
| 2009-12-15 | 3,160 | 3,190 | 3,150 | 3,170 | 50,500 | 1,585 |
| 2009-12-14 | 3,260 | 3,280 | 3,170 | 3,250 | 64,500 | 1,625 |
| 2009-12-11 | 3,370 | 3,370 | 3,240 | 3,250 | 103,300 | 1,625 |
| 2009-12-10 | 3,460 | 3,470 | 3,380 | 3,400 | 43,400 | 1,700 |
| 2009-12-09 | 3,470 | 3,470 | 3,410 | 3,410 | 30,500 | 1,705 |
| 2009-12-08 | 3,480 | 3,520 | 3,440 | 3,460 | 33,400 | 1,730 |
| 2009-12-07 | 3,530 | 3,640 | 3,470 | 3,470 | 41,500 | 1,735 |
| 2009-12-04 | 3,490 | 3,550 | 3,480 | 3,530 | 49,200 | 1,765 |
| 2009-12-03 | 3,510 | 3,540 | 3,500 | 3,530 | 44,100 | 1,765 |
| 2009-12-02 | 3,540 | 3,540 | 3,480 | 3,510 | 20,400 | 1,755 |
| 2009-12-01 | 3,410 | 3,550 | 3,410 | 3,530 | 83,200 | 1,765 |
| 2009-11-30 | 3,370 | 3,410 | 3,330 | 3,400 | 53,900 | 1,700 |
| 2009-11-27 | 3,360 | 3,420 | 3,350 | 3,370 | 36,600 | 1,685 |
| 2009-11-26 | 3,340 | 3,400 | 3,320 | 3,340 | 77,300 | 1,670 |
| 2009-11-25 | 3,370 | 3,410 | 3,290 | 3,390 | 60,700 | 1,695 |
| 2009-11-24 | 3,370 | 3,390 | 3,300 | 3,360 | 57,600 | 1,680 |
| 2009-11-20 | 3,300 | 3,390 | 3,300 | 3,390 | 64,200 | 1,695 |
| 2009-11-19 | 3,350 | 3,350 | 3,290 | 3,350 | 39,900 | 1,675 |
| 2009-11-18 | 3,230 | 3,340 | 3,230 | 3,300 | 61,900 | 1,650 |
| 2009-11-17 | 3,300 | 3,320 | 3,270 | 3,310 | 38,100 | 1,655 |
| 2009-11-16 | 3,370 | 3,370 | 3,240 | 3,320 | 29,800 | 1,660 |
| 2009-11-13 | 3,330 | 3,360 | 3,320 | 3,340 | 48,000 | 1,670 |
| 2009-11-12 | 3,280 | 3,390 | 3,280 | 3,370 | 79,300 | 1,685 |
| 2009-11-11 | 3,410 | 3,420 | 3,260 | 3,280 | 94,300 | 1,640 |
| 2009-11-10 | 3,480 | 3,480 | 3,430 | 3,430 | 79,400 | 1,715 |
| 2009-11-09 | 3,540 | 3,570 | 3,510 | 3,560 | 41,100 | 1,780 |
| 2009-11-06 | 3,530 | 3,560 | 3,510 | 3,540 | 53,300 | 1,770 |
| 2009-11-05 | 3,560 | 3,590 | 3,550 | 3,560 | 44,500 | 1,780 |
| 2009-11-04 | 3,590 | 3,620 | 3,560 | 3,610 | 59,400 | 1,805 |
| 2009-11-02 | 3,500 | 3,600 | 3,500 | 3,600 | 58,300 | 1,800 |
| 2009-10-30 | 3,580 | 3,600 | 3,530 | 3,560 | 64,600 | 1,780 |
| 2009-10-29 | 3,630 | 3,630 | 3,510 | 3,530 | 139,000 | 1,765 |
| 2009-10-28 | 3,650 | 3,730 | 3,640 | 3,680 | 95,600 | 1,840 |
| 2009-10-27 | 3,560 | 3,660 | 3,560 | 3,650 | 124,000 | 1,825 |
| 2009-10-26 | 3,490 | 3,570 | 3,490 | 3,550 | 84,000 | 1,775 |
| 2009-10-23 | 3,600 | 3,610 | 3,520 | 3,520 | 99,400 | 1,760 |
| 2009-10-22 | 3,600 | 3,650 | 3,590 | 3,630 | 80,100 | 1,815 |
| 2009-10-21 | 3,550 | 3,650 | 3,530 | 3,650 | 51,200 | 1,825 |
| 2009-10-20 | 3,590 | 3,600 | 3,540 | 3,560 | 53,700 | 1,780 |
| 2009-10-19 | 3,550 | 3,580 | 3,500 | 3,550 | 57,700 | 1,775 |
| 2009-10-16 | 3,530 | 3,560 | 3,520 | 3,540 | 58,100 | 1,770 |
| 2009-10-15 | 3,590 | 3,600 | 3,500 | 3,550 | 88,600 | 1,775 |
| 2009-10-14 | 3,600 | 3,630 | 3,560 | 3,560 | 66,400 | 1,780 |
| 2009-10-13 | 3,650 | 3,670 | 3,590 | 3,600 | 85,800 | 1,800 |
| 2009-10-09 | 3,530 | 3,570 | 3,510 | 3,550 | 84,900 | 1,775 |
| 2009-10-08 | 3,420 | 3,510 | 3,400 | 3,460 | 73,700 | 1,730 |
| 2009-10-07 | 3,460 | 3,480 | 3,420 | 3,450 | 76,100 | 1,725 |
| 2009-10-06 | 3,650 | 3,710 | 3,450 | 3,500 | 175,200 | 1,750 |
| 2009-10-05 | 3,520 | 3,600 | 3,520 | 3,570 | 58,100 | 1,785 |
| 2009-10-02 | 3,580 | 3,590 | 3,490 | 3,550 | 116,900 | 1,775 |
| 2009-10-01 | 3,760 | 3,770 | 3,690 | 3,730 | 81,500 | 1,865 |
| 2009-09-30 | 3,650 | 3,780 | 3,630 | 3,740 | 56,700 | 1,870 |
| 2009-09-29 | 3,800 | 3,810 | 3,690 | 3,700 | 47,100 | 1,850 |
| 2009-09-28 | 3,670 | 3,820 | 3,670 | 3,810 | 84,200 | 1,905 |
| 2009-09-25 | 3,770 | 3,770 | 3,690 | 3,710 | 37,700 | 1,855 |
| 2009-09-24 | 3,700 | 3,760 | 3,620 | 3,760 | 68,900 | 1,880 |
| 2009-09-18 | 3,700 | 3,790 | 3,630 | 3,650 | 115,300 | 1,825 |
| 2009-09-17 | 3,600 | 3,660 | 3,560 | 3,610 | 30,600 | 1,805 |
| 2009-09-16 | 3,700 | 3,740 | 3,620 | 3,630 | 122,600 | 1,815 |
| 2009-09-15 | 3,600 | 3,620 | 3,500 | 3,610 | 101,100 | 1,805 |
| 2009-09-14 | 3,500 | 3,580 | 3,500 | 3,540 | 65,200 | 1,770 |
| 2009-09-11 | 3,500 | 3,550 | 3,480 | 3,480 | 75,100 | 1,740 |
| 2009-09-10 | 3,480 | 3,600 | 3,480 | 3,530 | 53,000 | 1,765 |
| 2009-09-09 | 3,500 | 3,510 | 3,480 | 3,480 | 10,400 | 1,740 |
| 2009-09-08 | 3,490 | 3,530 | 3,480 | 3,520 | 24,500 | 1,760 |
| 2009-09-07 | 3,540 | 3,550 | 3,500 | 3,530 | 23,700 | 1,765 |
| 2009-09-04 | 3,510 | 3,550 | 3,500 | 3,530 | 45,400 | 1,765 |
| 2009-09-03 | 3,480 | 3,610 | 3,460 | 3,570 | 55,500 | 1,785 |
| 2009-09-02 | 3,550 | 3,550 | 3,440 | 3,490 | 48,100 | 1,745 |
| 2009-09-01 | 3,670 | 3,670 | 3,590 | 3,600 | 41,800 | 1,800 |
| 2009-08-31 | 3,520 | 3,660 | 3,510 | 3,640 | 73,700 | 1,820 |
| 2009-08-28 | 3,510 | 3,520 | 3,460 | 3,510 | 48,300 | 1,755 |
| 2009-08-27 | 3,460 | 3,490 | 3,360 | 3,470 | 64,700 | 1,735 |
| 2009-08-26 | 3,490 | 3,520 | 3,450 | 3,510 | 52,900 | 1,755 |
| 2009-08-25 | 3,480 | 3,500 | 3,410 | 3,490 | 57,500 | 1,745 |
| 2009-08-24 | 3,470 | 3,480 | 3,430 | 3,470 | 73,000 | 1,735 |
| 2009-08-21 | 3,370 | 3,420 | 3,340 | 3,420 | 73,600 | 1,710 |
| 2009-08-20 | 3,210 | 3,380 | 3,190 | 3,360 | 83,100 | 1,680 |
| 2009-08-19 | 3,160 | 3,210 | 3,160 | 3,210 | 30,400 | 1,605 |
| 2009-08-18 | 3,110 | 3,170 | 3,090 | 3,160 | 27,300 | 1,580 |
| 2009-08-17 | 3,200 | 3,210 | 3,120 | 3,120 | 39,000 | 1,560 |
| 2009-08-14 | 3,220 | 3,260 | 3,210 | 3,260 | 33,000 | 1,630 |
| 2009-08-13 | 3,200 | 3,230 | 3,150 | 3,220 | 38,600 | 1,610 |
| 2009-08-12 | 3,160 | 3,200 | 3,160 | 3,180 | 27,000 | 1,590 |
| 2009-08-11 | 3,180 | 3,230 | 3,160 | 3,210 | 55,600 | 1,605 |
| 2009-08-10 | 3,100 | 3,150 | 3,100 | 3,150 | 36,900 | 1,575 |
| 2009-08-07 | 3,140 | 3,150 | 3,060 | 3,130 | 62,300 | 1,565 |
| 2009-08-06 | 3,100 | 3,150 | 3,050 | 3,140 | 66,100 | 1,570 |
| 2009-08-05 | 3,140 | 3,140 | 3,070 | 3,120 | 65,800 | 1,560 |
| 2009-08-04 | 3,080 | 3,110 | 3,060 | 3,090 | 37,300 | 1,545 |
| 2009-08-03 | 3,000 | 3,070 | 3,000 | 3,050 | 29,500 | 1,525 |
| 2009-07-31 | 3,010 | 3,030 | 2,985 | 3,000 | 37,600 | 1,500 |
| 2009-07-30 | 2,980 | 2,980 | 2,945 | 2,970 | 33,100 | 1,485 |
| 2009-07-29 | 2,970 | 2,975 | 2,935 | 2,960 | 25,700 | 1,480 |
| 2009-07-28 | 2,990 | 2,990 | 2,960 | 2,965 | 16,800 | 1,482.50 |
| 2009-07-27 | 3,000 | 3,030 | 2,950 | 2,975 | 36,000 | 1,487.50 |
| 2009-07-24 | 3,000 | 3,000 | 2,965 | 2,990 | 34,200 | 1,495 |
| 2009-07-23 | 2,990 | 3,010 | 2,955 | 2,965 | 47,400 | 1,482.50 |
| 2009-07-22 | 3,000 | 3,020 | 2,970 | 3,000 | 37,200 | 1,500 |
| 2009-07-21 | 2,975 | 3,020 | 2,955 | 3,000 | 47,200 | 1,500 |
| 2009-07-17 | 2,975 | 3,010 | 2,955 | 2,975 | 30,800 | 1,487.50 |
| 2009-07-16 | 3,020 | 3,020 | 2,965 | 2,970 | 36,900 | 1,485 |
| 2009-07-15 | 3,030 | 3,030 | 2,920 | 3,000 | 65,200 | 1,500 |
| 2009-07-14 | 3,030 | 3,030 | 2,900 | 3,000 | 76,400 | 1,500 |
| 2009-07-13 | 3,080 | 3,140 | 3,020 | 3,030 | 33,900 | 1,515 |
| 2009-07-10 | 3,180 | 3,180 | 3,110 | 3,130 | 49,900 | 1,565 |
| 2009-07-09 | 3,140 | 3,140 | 3,060 | 3,090 | 90,000 | 1,545 |
| 2009-07-08 | 3,190 | 3,220 | 3,090 | 3,130 | 72,100 | 1,565 |
| 2009-07-07 | 3,160 | 3,220 | 3,150 | 3,170 | 83,100 | 1,585 |
| 2009-07-06 | 3,130 | 3,160 | 3,080 | 3,130 | 64,400 | 1,565 |
| 2009-07-03 | 3,100 | 3,240 | 3,090 | 3,160 | 126,800 | 1,580 |
| 2009-07-02 | 2,985 | 3,100 | 2,970 | 3,090 | 106,900 | 1,545 |
| 2009-07-01 | 2,900 | 2,950 | 2,890 | 2,920 | 59,300 | 1,460 |
| 2009-06-30 | 2,940 | 2,940 | 2,880 | 2,900 | 66,300 | 1,450 |
| 2009-06-29 | 2,940 | 2,945 | 2,895 | 2,910 | 97,800 | 1,455 |
| 2009-06-26 | 2,990 | 3,000 | 2,900 | 2,950 | 127,700 | 1,475 |
| 2009-06-25 | 2,970 | 3,000 | 2,950 | 2,975 | 82,100 | 1,487.50 |
| 2009-06-24 | 2,950 | 3,030 | 2,905 | 2,930 | 157,000 | 1,465 |
| 2009-06-23 | 3,010 | 3,040 | 2,865 | 3,000 | 207,300 | 1,500 |
| 2009-06-22 | 3,140 | 3,240 | 3,140 | 3,180 | 92,600 | 1,590 |
| 2009-06-19 | 3,090 | 3,120 | 3,050 | 3,110 | 69,600 | 1,555 |
| 2009-06-18 | 3,040 | 3,130 | 3,010 | 3,080 | 118,300 | 1,540 |
| 2009-06-17 | 2,960 | 3,040 | 2,930 | 3,020 | 79,500 | 1,510 |
| 2009-06-16 | 2,960 | 2,975 | 2,910 | 2,925 | 44,000 | 1,462.50 |
| 2009-06-15 | 2,955 | 2,990 | 2,925 | 2,960 | 60,300 | 1,480 |
| 2009-06-12 | 2,900 | 2,945 | 2,895 | 2,940 | 95,000 | 1,470 |
| 2009-06-11 | 2,895 | 2,925 | 2,855 | 2,885 | 62,600 | 1,442.50 |
| 2009-06-10 | 2,895 | 2,895 | 2,860 | 2,870 | 33,700 | 1,435 |
| 2009-06-09 | 2,835 | 2,880 | 2,820 | 2,860 | 87,000 | 1,430 |
| 2009-06-08 | 2,835 | 2,845 | 2,795 | 2,795 | 40,600 | 1,397.50 |
| 2009-06-05 | 2,815 | 2,845 | 2,810 | 2,845 | 55,700 | 1,422.50 |
| 2009-06-04 | 2,740 | 2,825 | 2,740 | 2,815 | 113,600 | 1,407.50 |
| 2009-06-03 | 2,690 | 2,750 | 2,690 | 2,730 | 43,700 | 1,365 |
| 2009-06-02 | 2,725 | 2,735 | 2,670 | 2,700 | 52,600 | 1,350 |
| 2009-06-01 | 2,700 | 2,725 | 2,695 | 2,710 | 69,000 | 1,355 |
| 2009-05-29 | 2,710 | 2,765 | 2,710 | 2,750 | 79,900 | 1,375 |
| 2009-05-28 | 2,700 | 2,780 | 2,665 | 2,740 | 87,400 | 1,370 |
| 2009-05-27 | 2,770 | 2,830 | 2,740 | 2,780 | 148,600 | 1,390 |
| 2009-05-26 | 2,645 | 2,815 | 2,625 | 2,785 | 247,100 | 1,392.50 |
| 2009-05-25 | 2,510 | 2,640 | 2,505 | 2,605 | 179,200 | 1,302.50 |
| 2009-05-22 | 2,510 | 2,520 | 2,490 | 2,510 | 85,500 | 1,255 |
| 2009-05-21 | 2,540 | 2,540 | 2,510 | 2,535 | 76,700 | 1,267.50 |
| 2009-05-20 | 2,505 | 2,540 | 2,500 | 2,540 | 138,100 | 1,270 |
| 2009-05-19 | 2,490 | 2,490 | 2,445 | 2,470 | 144,800 | 1,235 |
| 2009-05-18 | 2,525 | 2,540 | 2,440 | 2,450 | 231,000 | 1,225 |
| 2009-05-15 | 2,530 | 2,540 | 2,500 | 2,520 | 84,600 | 1,260 |
| 2009-05-14 | 2,505 | 2,535 | 2,495 | 2,525 | 97,700 | 1,262.50 |
| 2009-05-13 | 2,515 | 2,520 | 2,490 | 2,515 | 78,800 | 1,257.50 |
| 2009-05-12 | 2,475 | 2,520 | 2,460 | 2,515 | 163,400 | 1,257.50 |
| 2009-05-11 | 2,485 | 2,525 | 2,485 | 2,510 | 240,100 | 1,255 |
| 2009-05-08 | 2,480 | 2,490 | 2,445 | 2,475 | 169,300 | 1,237.50 |
| 2009-05-07 | 2,505 | 2,510 | 2,480 | 2,485 | 122,100 | 1,242.50 |
| 2009-05-01 | 2,460 | 2,475 | 2,455 | 2,470 | 93,900 | 1,235 |
| 2009-04-30 | 2,460 | 2,470 | 2,450 | 2,455 | 104,100 | 1,227.50 |
| 2009-04-28 | 2,450 | 2,455 | 2,430 | 2,435 | 102,000 | 1,217.50 |
| 2009-04-27 | 2,440 | 2,450 | 2,420 | 2,430 | 107,800 | 1,215 |
| 2009-04-24 | 2,480 | 2,500 | 2,410 | 2,415 | 152,100 | 1,207.50 |
| 2009-04-23 | 2,425 | 2,465 | 2,425 | 2,460 | 89,000 | 1,230 |
| 2009-04-22 | 2,465 | 2,480 | 2,410 | 2,420 | 117,300 | 1,210 |
| 2009-04-21 | 2,450 | 2,470 | 2,430 | 2,455 | 86,500 | 1,227.50 |
| 2009-04-20 | 2,480 | 2,490 | 2,460 | 2,460 | 41,000 | 1,230 |
| 2009-04-17 | 2,490 | 2,510 | 2,480 | 2,485 | 60,600 | 1,242.50 |
| 2009-04-16 | 2,510 | 2,520 | 2,485 | 2,490 | 45,100 | 1,245 |
| 2009-04-15 | 2,485 | 2,495 | 2,465 | 2,480 | 47,100 | 1,240 |
| 2009-04-14 | 2,500 | 2,530 | 2,475 | 2,485 | 72,000 | 1,242.50 |
| 2009-04-13 | 2,510 | 2,535 | 2,500 | 2,510 | 35,300 | 1,255 |
| 2009-04-10 | 2,540 | 2,540 | 2,495 | 2,510 | 82,400 | 1,255 |
| 2009-04-09 | 2,485 | 2,530 | 2,485 | 2,520 | 73,100 | 1,260 |
| 2009-04-08 | 2,480 | 2,515 | 2,455 | 2,485 | 79,800 | 1,242.50 |
| 2009-04-07 | 2,445 | 2,485 | 2,430 | 2,445 | 105,500 | 1,222.50 |
| 2009-04-06 | 2,555 | 2,560 | 2,425 | 2,440 | 198,800 | 1,220 |
| 2009-04-03 | 2,565 | 2,580 | 2,535 | 2,550 | 118,700 | 1,275 |
| 2009-04-02 | 2,585 | 2,595 | 2,540 | 2,560 | 126,900 | 1,280 |
| 2009-04-01 | 2,535 | 2,590 | 2,495 | 2,565 | 139,500 | 1,282.50 |
| 2009-03-31 | 2,460 | 2,525 | 2,455 | 2,495 | 113,800 | 1,247.50 |
| 2009-03-30 | 2,490 | 2,535 | 2,430 | 2,445 | 187,200 | 1,222.50 |
| 2009-03-27 | 2,640 | 2,665 | 2,430 | 2,475 | 274,200 | 1,237.50 |
| 2009-03-26 | 2,600 | 2,630 | 2,590 | 2,630 | 54,600 | 1,315 |
| 2009-03-25 | 2,620 | 2,620 | 2,540 | 2,620 | 79,600 | 1,310 |
| 2009-03-24 | 2,640 | 2,645 | 2,515 | 2,615 | 133,300 | 1,307.50 |
| 2009-03-23 | 2,535 | 2,585 | 2,525 | 2,585 | 202,400 | 1,292.50 |
| 2009-03-19 | 2,465 | 2,510 | 2,375 | 2,495 | 338,700 | 1,247.50 |
| 2009-03-18 | 2,870 | 2,895 | 2,430 | 2,430 | 197,000 | 1,215 |
| 2009-03-17 | 2,760 | 2,860 | 2,735 | 2,830 | 85,900 | 1,415 |
| 2009-03-16 | 2,665 | 2,720 | 2,665 | 2,720 | 113,800 | 1,360 |
| 2009-03-13 | 2,800 | 2,820 | 2,660 | 2,670 | 210,600 | 1,335 |
| 2009-03-12 | 2,945 | 2,950 | 2,840 | 2,855 | 60,500 | 1,427.50 |
| 2009-03-11 | 3,060 | 3,060 | 2,940 | 2,950 | 53,800 | 1,475 |
| 2009-03-10 | 2,980 | 3,020 | 2,970 | 2,970 | 37,600 | 1,485 |
| 2009-03-09 | 3,020 | 3,100 | 3,020 | 3,060 | 21,300 | 1,530 |
| 2009-03-06 | 3,140 | 3,150 | 3,060 | 3,070 | 60,700 | 1,535 |
| 2009-03-05 | 3,210 | 3,210 | 3,160 | 3,190 | 27,700 | 1,595 |
| 2009-03-04 | 3,110 | 3,230 | 3,100 | 3,200 | 57,100 | 1,600 |
| 2009-03-03 | 3,010 | 3,140 | 3,010 | 3,100 | 28,800 | 1,550 |
| 2009-03-02 | 3,080 | 3,080 | 3,030 | 3,080 | 35,500 | 1,540 |
| 2009-02-27 | 2,980 | 3,140 | 2,980 | 3,130 | 74,000 | 1,565 |
| 2009-02-26 | 3,010 | 3,030 | 2,940 | 3,010 | 86,300 | 1,505 |
| 2009-02-25 | 3,030 | 3,070 | 2,935 | 3,040 | 75,500 | 1,520 |
| 2009-02-24 | 2,930 | 2,975 | 2,855 | 2,905 | 79,100 | 1,452.50 |
| 2009-02-23 | 2,860 | 3,020 | 2,860 | 3,020 | 54,500 | 1,510 |
| 2009-02-20 | 3,020 | 3,020 | 2,935 | 2,935 | 38,900 | 1,467.50 |
| 2009-02-19 | 2,950 | 3,010 | 2,910 | 3,000 | 54,700 | 1,500 |
| 2009-02-18 | 3,000 | 3,010 | 2,890 | 2,950 | 113,100 | 1,475 |
| 2009-02-17 | 3,070 | 3,090 | 3,040 | 3,060 | 33,700 | 1,530 |
| 2009-02-16 | 2,915 | 3,090 | 2,915 | 3,070 | 86,400 | 1,535 |
| 2009-02-13 | 2,890 | 2,975 | 2,850 | 2,880 | 119,900 | 1,440 |
| 2009-02-12 | 2,750 | 2,775 | 2,705 | 2,770 | 103,500 | 1,385 |
| 2009-02-10 | 2,830 | 2,880 | 2,785 | 2,795 | 76,500 | 1,397.50 |
| 2009-02-09 | 2,980 | 3,020 | 2,740 | 2,770 | 112,000 | 1,385 |
| 2009-02-06 | 3,040 | 3,070 | 2,970 | 2,980 | 51,400 | 1,490 |
| 2009-02-05 | 3,160 | 3,160 | 3,030 | 3,040 | 39,600 | 1,520 |
| 2009-02-04 | 3,190 | 3,190 | 3,110 | 3,160 | 33,600 | 1,580 |
| 2009-02-03 | 3,140 | 3,250 | 3,140 | 3,150 | 22,300 | 1,575 |
| 2009-02-02 | 3,190 | 3,230 | 3,140 | 3,220 | 37,900 | 1,610 |
| 2009-01-30 | 3,200 | 3,320 | 3,170 | 3,290 | 52,200 | 1,645 |
| 2009-01-29 | 3,350 | 3,360 | 3,170 | 3,200 | 122,200 | 1,600 |
| 2009-01-28 | 3,360 | 3,390 | 3,240 | 3,300 | 36,900 | 1,650 |
| 2009-01-27 | 3,330 | 3,420 | 3,330 | 3,410 | 41,600 | 1,705 |
| 2009-01-26 | 3,330 | 3,330 | 3,260 | 3,310 | 30,000 | 1,655 |
| 2009-01-23 | 3,180 | 3,250 | 3,140 | 3,210 | 57,300 | 1,605 |
| 2009-01-22 | 3,150 | 3,320 | 3,070 | 3,290 | 81,700 | 1,645 |
| 2009-01-21 | 3,090 | 3,250 | 3,070 | 3,170 | 63,900 | 1,585 |
| 2009-01-20 | 3,150 | 3,250 | 3,150 | 3,240 | 21,300 | 1,620 |
| 2009-01-19 | 3,170 | 3,220 | 3,130 | 3,220 | 52,100 | 1,610 |
| 2009-01-16 | 3,000 | 3,120 | 3,000 | 3,120 | 41,300 | 1,560 |
| 2009-01-15 | 2,950 | 3,030 | 2,950 | 3,010 | 29,900 | 1,505 |
| 2009-01-14 | 2,985 | 3,060 | 2,985 | 3,030 | 35,200 | 1,515 |
| 2009-01-13 | 3,010 | 3,040 | 2,970 | 3,020 | 52,300 | 1,510 |
| 2009-01-09 | 3,200 | 3,220 | 3,140 | 3,150 | 47,300 | 1,575 |
| 2009-01-08 | 3,350 | 3,360 | 3,230 | 3,250 | 80,600 | 1,625 |
| 2009-01-07 | 3,360 | 3,490 | 3,350 | 3,350 | 71,800 | 1,675 |
| 2009-01-06 | 3,400 | 3,400 | 3,300 | 3,350 | 45,100 | 1,675 |
| 2009-01-05 | 3,490 | 3,490 | 3,390 | 3,400 | 13,100 | 1,700 |
分割・併合履歴 ： [2014-05-13]1株→2株
