3436 (株)SUMCO 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 | 1,643 | 1,653 | 1,627 | 1,630 | 786,300 | 1,630 |
| 2009-12-29 | 1,670 | 1,670 | 1,634 | 1,647 | 934,200 | 1,647 |
| 2009-12-28 | 1,634 | 1,675 | 1,634 | 1,670 | 887,100 | 1,670 |
| 2009-12-25 | 1,677 | 1,677 | 1,631 | 1,645 | 919,900 | 1,645 |
| 2009-12-24 | 1,670 | 1,687 | 1,630 | 1,653 | 2,208,900 | 1,653 |
| 2009-12-22 | 1,630 | 1,671 | 1,622 | 1,662 | 3,114,200 | 1,662 |
| 2009-12-21 | 1,524 | 1,582 | 1,516 | 1,570 | 2,476,800 | 1,570 |
| 2009-12-18 | 1,489 | 1,512 | 1,455 | 1,512 | 1,766,200 | 1,512 |
| 2009-12-17 | 1,508 | 1,509 | 1,475 | 1,475 | 1,320,600 | 1,475 |
| 2009-12-16 | 1,490 | 1,520 | 1,467 | 1,488 | 1,219,600 | 1,488 |
| 2009-12-15 | 1,457 | 1,485 | 1,457 | 1,477 | 1,168,900 | 1,477 |
| 2009-12-14 | 1,514 | 1,519 | 1,481 | 1,497 | 928,600 | 1,497 |
| 2009-12-11 | 1,492 | 1,515 | 1,482 | 1,497 | 1,587,200 | 1,497 |
| 2009-12-10 | 1,461 | 1,514 | 1,460 | 1,468 | 2,556,800 | 1,468 |
| 2009-12-09 | 1,473 | 1,480 | 1,451 | 1,458 | 1,951,100 | 1,458 |
| 2009-12-08 | 1,549 | 1,561 | 1,503 | 1,523 | 1,372,400 | 1,523 |
| 2009-12-07 | 1,561 | 1,577 | 1,540 | 1,561 | 1,861,300 | 1,561 |
| 2009-12-04 | 1,428 | 1,521 | 1,413 | 1,501 | 3,674,400 | 1,501 |
| 2009-12-03 | 1,412 | 1,451 | 1,394 | 1,426 | 4,227,100 | 1,426 |
| 2009-12-02 | 1,413 | 1,441 | 1,355 | 1,389 | 6,911,800 | 1,389 |
| 2009-12-01 | 1,480 | 1,524 | 1,421 | 1,523 | 1,958,100 | 1,523 |
| 2009-11-30 | 1,470 | 1,487 | 1,453 | 1,477 | 1,576,600 | 1,477 |
| 2009-11-27 | 1,493 | 1,518 | 1,442 | 1,450 | 1,854,300 | 1,450 |
| 2009-11-26 | 1,470 | 1,537 | 1,457 | 1,523 | 1,534,200 | 1,523 |
| 2009-11-25 | 1,500 | 1,516 | 1,471 | 1,500 | 1,531,400 | 1,500 |
| 2009-11-24 | 1,565 | 1,567 | 1,512 | 1,530 | 1,224,600 | 1,530 |
| 2009-11-20 | 1,537 | 1,546 | 1,512 | 1,538 | 1,618,200 | 1,538 |
| 2009-11-19 | 1,626 | 1,628 | 1,563 | 1,575 | 1,358,100 | 1,575 |
| 2009-11-18 | 1,623 | 1,634 | 1,601 | 1,616 | 1,180,200 | 1,616 |
| 2009-11-17 | 1,640 | 1,687 | 1,615 | 1,623 | 1,419,200 | 1,623 |
| 2009-11-16 | 1,670 | 1,671 | 1,605 | 1,629 | 1,667,400 | 1,629 |
| 2009-11-13 | 1,690 | 1,711 | 1,660 | 1,673 | 1,221,300 | 1,673 |
| 2009-11-12 | 1,722 | 1,747 | 1,702 | 1,715 | 2,043,200 | 1,715 |
| 2009-11-11 | 1,724 | 1,737 | 1,654 | 1,663 | 1,485,700 | 1,663 |
| 2009-11-10 | 1,690 | 1,752 | 1,682 | 1,730 | 2,032,800 | 1,730 |
| 2009-11-09 | 1,660 | 1,677 | 1,633 | 1,660 | 1,143,000 | 1,660 |
| 2009-11-06 | 1,677 | 1,695 | 1,653 | 1,661 | 1,574,100 | 1,661 |
| 2009-11-05 | 1,649 | 1,677 | 1,635 | 1,656 | 1,577,500 | 1,656 |
| 2009-11-04 | 1,670 | 1,680 | 1,638 | 1,648 | 2,090,200 | 1,648 |
| 2009-11-02 | 1,700 | 1,718 | 1,680 | 1,712 | 1,542,100 | 1,712 |
| 2009-10-30 | 1,780 | 1,803 | 1,737 | 1,777 | 1,454,500 | 1,777 |
| 2009-10-29 | 1,711 | 1,729 | 1,683 | 1,720 | 1,874,400 | 1,720 |
| 2009-10-28 | 1,873 | 1,879 | 1,761 | 1,773 | 2,551,200 | 1,773 |
| 2009-10-27 | 1,879 | 1,883 | 1,848 | 1,857 | 1,550,000 | 1,857 |
| 2009-10-26 | 1,927 | 1,944 | 1,897 | 1,909 | 1,493,400 | 1,909 |
| 2009-10-23 | 1,967 | 1,980 | 1,944 | 1,954 | 996,100 | 1,954 |
| 2009-10-22 | 1,929 | 1,959 | 1,920 | 1,950 | 773,900 | 1,950 |
| 2009-10-21 | 1,950 | 1,971 | 1,935 | 1,950 | 952,700 | 1,950 |
| 2009-10-20 | 1,968 | 2,010 | 1,956 | 1,977 | 1,958,100 | 1,977 |
| 2009-10-19 | 1,894 | 1,928 | 1,853 | 1,921 | 2,067,100 | 1,921 |
| 2009-10-16 | 2,015 | 2,020 | 1,869 | 1,893 | 4,681,400 | 1,893 |
| 2009-10-15 | 2,080 | 2,080 | 1,992 | 2,010 | 1,221,900 | 2,010 |
| 2009-10-14 | 2,070 | 2,070 | 1,962 | 2,010 | 1,556,600 | 2,010 |
| 2009-10-13 | 2,040 | 2,075 | 2,020 | 2,055 | 1,369,600 | 2,055 |
| 2009-10-09 | 1,966 | 1,995 | 1,945 | 1,988 | 1,536,100 | 1,988 |
| 2009-10-08 | 1,887 | 1,949 | 1,883 | 1,949 | 1,768,300 | 1,949 |
| 2009-10-07 | 1,863 | 1,899 | 1,855 | 1,882 | 1,109,200 | 1,882 |
| 2009-10-06 | 1,836 | 1,867 | 1,824 | 1,844 | 1,362,600 | 1,844 |
| 2009-10-05 | 1,865 | 1,880 | 1,795 | 1,806 | 1,940,000 | 1,806 |
| 2009-10-02 | 1,924 | 1,925 | 1,852 | 1,888 | 2,378,900 | 1,888 |
| 2009-10-01 | 2,040 | 2,040 | 1,973 | 2,000 | 1,767,400 | 2,000 |
| 2009-09-30 | 2,055 | 2,095 | 2,020 | 2,040 | 907,900 | 2,040 |
| 2009-09-29 | 2,070 | 2,110 | 2,055 | 2,080 | 1,010,600 | 2,080 |
| 2009-09-28 | 2,095 | 2,125 | 2,000 | 2,030 | 1,838,200 | 2,030 |
| 2009-09-25 | 2,175 | 2,215 | 2,165 | 2,170 | 978,100 | 2,170 |
| 2009-09-24 | 2,180 | 2,245 | 2,160 | 2,225 | 2,054,400 | 2,225 |
| 2009-09-18 | 2,150 | 2,155 | 2,090 | 2,115 | 1,185,800 | 2,115 |
| 2009-09-17 | 2,170 | 2,190 | 2,150 | 2,175 | 1,393,800 | 2,175 |
| 2009-09-16 | 2,140 | 2,175 | 2,130 | 2,150 | 1,339,400 | 2,150 |
| 2009-09-15 | 2,200 | 2,240 | 2,095 | 2,155 | 2,241,700 | 2,155 |
| 2009-09-14 | 2,205 | 2,205 | 2,145 | 2,180 | 1,979,700 | 2,180 |
| 2009-09-11 | 2,240 | 2,250 | 2,180 | 2,200 | 2,279,700 | 2,200 |
| 2009-09-10 | 2,245 | 2,295 | 2,235 | 2,270 | 3,883,500 | 2,270 |
| 2009-09-09 | 2,120 | 2,220 | 2,115 | 2,185 | 4,295,200 | 2,185 |
| 2009-09-08 | 2,085 | 2,115 | 2,025 | 2,090 | 2,618,200 | 2,090 |
| 2009-09-07 | 1,909 | 2,090 | 1,906 | 2,080 | 6,199,000 | 2,080 |
| 2009-09-04 | 2,025 | 2,035 | 1,947 | 1,969 | 3,266,000 | 1,969 |
| 2009-09-03 | 2,030 | 2,130 | 2,025 | 2,065 | 2,874,200 | 2,065 |
| 2009-09-02 | 2,010 | 2,045 | 1,993 | 2,040 | 3,623,700 | 2,040 |
| 2009-09-01 | 1,920 | 2,095 | 1,911 | 2,090 | 5,215,300 | 2,090 |
| 2009-08-31 | 1,880 | 1,915 | 1,869 | 1,900 | 2,034,600 | 1,900 |
| 2009-08-28 | 1,830 | 1,858 | 1,819 | 1,834 | 1,018,000 | 1,834 |
| 2009-08-27 | 1,840 | 1,843 | 1,796 | 1,813 | 1,025,700 | 1,813 |
| 2009-08-26 | 1,864 | 1,868 | 1,839 | 1,853 | 942,500 | 1,853 |
| 2009-08-25 | 1,860 | 1,885 | 1,836 | 1,840 | 1,211,800 | 1,840 |
| 2009-08-24 | 1,822 | 1,878 | 1,821 | 1,875 | 1,684,600 | 1,875 |
| 2009-08-21 | 1,805 | 1,823 | 1,760 | 1,782 | 1,034,700 | 1,782 |
| 2009-08-20 | 1,800 | 1,814 | 1,750 | 1,807 | 1,281,300 | 1,807 |
| 2009-08-19 | 1,803 | 1,836 | 1,776 | 1,782 | 1,064,000 | 1,782 |
| 2009-08-18 | 1,748 | 1,801 | 1,748 | 1,783 | 986,800 | 1,783 |
| 2009-08-17 | 1,868 | 1,870 | 1,800 | 1,808 | 1,412,600 | 1,808 |
| 2009-08-14 | 1,820 | 1,876 | 1,819 | 1,864 | 1,552,700 | 1,864 |
| 2009-08-13 | 1,790 | 1,820 | 1,781 | 1,813 | 1,223,300 | 1,813 |
| 2009-08-12 | 1,759 | 1,780 | 1,754 | 1,765 | 945,800 | 1,765 |
| 2009-08-11 | 1,790 | 1,790 | 1,764 | 1,779 | 773,800 | 1,779 |
| 2009-08-10 | 1,795 | 1,809 | 1,766 | 1,790 | 1,227,700 | 1,790 |
| 2009-08-07 | 1,750 | 1,767 | 1,710 | 1,742 | 1,239,400 | 1,742 |
| 2009-08-06 | 1,704 | 1,759 | 1,702 | 1,739 | 1,278,400 | 1,739 |
| 2009-08-05 | 1,776 | 1,780 | 1,719 | 1,722 | 1,121,400 | 1,722 |
| 2009-08-04 | 1,808 | 1,818 | 1,752 | 1,767 | 1,486,600 | 1,767 |
| 2009-08-03 | 1,745 | 1,783 | 1,723 | 1,781 | 917,000 | 1,781 |
| 2009-07-31 | 1,767 | 1,783 | 1,750 | 1,775 | 1,762,800 | 1,775 |
| 2009-07-30 | 1,776 | 1,780 | 1,704 | 1,737 | 2,006,500 | 1,737 |
| 2009-07-29 | 1,784 | 1,789 | 1,751 | 1,762 | 3,415,200 | 1,762 |
| 2009-07-28 | 1,732 | 1,796 | 1,732 | 1,794 | 4,048,600 | 1,794 |
| 2009-07-27 | 1,678 | 1,762 | 1,660 | 1,732 | 3,284,600 | 1,732 |
| 2009-07-24 | 1,689 | 1,698 | 1,662 | 1,685 | 3,604,200 | 1,685 |
| 2009-07-23 | 1,628 | 1,703 | 1,607 | 1,687 | 5,903,100 | 1,687 |
| 2009-07-22 | 1,533 | 1,593 | 1,527 | 1,579 | 3,236,300 | 1,579 |
| 2009-07-21 | 1,500 | 1,512 | 1,475 | 1,509 | 1,706,900 | 1,509 |
| 2009-07-17 | 1,484 | 1,498 | 1,455 | 1,492 | 1,479,900 | 1,492 |
| 2009-07-16 | 1,480 | 1,493 | 1,461 | 1,464 | 1,594,800 | 1,464 |
| 2009-07-15 | 1,453 | 1,463 | 1,443 | 1,455 | 1,546,000 | 1,455 |
| 2009-07-14 | 1,383 | 1,431 | 1,376 | 1,413 | 1,304,200 | 1,413 |
| 2009-07-13 | 1,451 | 1,469 | 1,343 | 1,349 | 2,016,900 | 1,349 |
| 2009-07-10 | 1,436 | 1,462 | 1,425 | 1,454 | 2,292,300 | 1,454 |
| 2009-07-09 | 1,406 | 1,440 | 1,391 | 1,416 | 1,150,100 | 1,416 |
| 2009-07-08 | 1,435 | 1,436 | 1,404 | 1,428 | 1,940,300 | 1,428 |
| 2009-07-07 | 1,464 | 1,478 | 1,445 | 1,469 | 5,023,100 | 1,469 |
| 2009-07-06 | 1,390 | 1,399 | 1,360 | 1,384 | 1,336,500 | 1,384 |
| 2009-07-03 | 1,317 | 1,405 | 1,311 | 1,404 | 2,485,200 | 1,404 |
| 2009-07-02 | 1,358 | 1,369 | 1,323 | 1,337 | 1,474,400 | 1,337 |
| 2009-07-01 | 1,371 | 1,394 | 1,357 | 1,368 | 1,002,700 | 1,368 |
| 2009-06-30 | 1,375 | 1,390 | 1,365 | 1,375 | 1,071,000 | 1,375 |
| 2009-06-29 | 1,370 | 1,384 | 1,348 | 1,355 | 1,186,000 | 1,355 |
| 2009-06-26 | 1,370 | 1,372 | 1,347 | 1,366 | 1,252,200 | 1,366 |
| 2009-06-25 | 1,303 | 1,351 | 1,295 | 1,330 | 1,403,500 | 1,330 |
| 2009-06-24 | 1,294 | 1,316 | 1,271 | 1,298 | 1,269,200 | 1,298 |
| 2009-06-23 | 1,286 | 1,296 | 1,268 | 1,280 | 1,535,100 | 1,280 |
| 2009-06-22 | 1,343 | 1,350 | 1,316 | 1,317 | 1,406,900 | 1,317 |
| 2009-06-19 | 1,360 | 1,363 | 1,321 | 1,342 | 998,400 | 1,342 |
| 2009-06-18 | 1,328 | 1,344 | 1,305 | 1,341 | 1,251,900 | 1,341 |
| 2009-06-17 | 1,304 | 1,358 | 1,296 | 1,348 | 1,402,000 | 1,348 |
| 2009-06-16 | 1,348 | 1,350 | 1,306 | 1,316 | 2,137,800 | 1,316 |
| 2009-06-15 | 1,413 | 1,426 | 1,350 | 1,358 | 3,106,500 | 1,358 |
| 2009-06-12 | 1,432 | 1,432 | 1,410 | 1,421 | 2,688,100 | 1,421 |
| 2009-06-11 | 1,409 | 1,417 | 1,390 | 1,416 | 1,521,200 | 1,416 |
| 2009-06-10 | 1,407 | 1,418 | 1,399 | 1,411 | 1,341,700 | 1,411 |
| 2009-06-09 | 1,370 | 1,410 | 1,362 | 1,402 | 2,565,400 | 1,402 |
| 2009-06-08 | 1,399 | 1,407 | 1,376 | 1,398 | 2,465,600 | 1,398 |
| 2009-06-05 | 1,360 | 1,393 | 1,356 | 1,385 | 3,250,600 | 1,385 |
| 2009-06-04 | 1,290 | 1,353 | 1,257 | 1,334 | 6,338,300 | 1,334 |
| 2009-06-03 | 1,380 | 1,380 | 1,309 | 1,315 | 4,828,400 | 1,315 |
| 2009-06-02 | 1,403 | 1,416 | 1,375 | 1,384 | 3,475,400 | 1,384 |
| 2009-06-01 | 1,409 | 1,410 | 1,361 | 1,390 | 5,097,500 | 1,390 |
| 2009-05-29 | 1,500 | 1,510 | 1,431 | 1,469 | 2,828,300 | 1,469 |
| 2009-05-28 | 1,425 | 1,486 | 1,409 | 1,485 | 2,310,700 | 1,485 |
| 2009-05-27 | 1,477 | 1,482 | 1,421 | 1,428 | 2,212,500 | 1,428 |
| 2009-05-26 | 1,466 | 1,474 | 1,452 | 1,457 | 1,964,800 | 1,457 |
| 2009-05-25 | 1,489 | 1,489 | 1,456 | 1,467 | 1,956,200 | 1,467 |
| 2009-05-22 | 1,481 | 1,505 | 1,455 | 1,502 | 4,074,500 | 1,502 |
| 2009-05-21 | 1,515 | 1,556 | 1,489 | 1,552 | 1,945,400 | 1,552 |
| 2009-05-20 | 1,494 | 1,534 | 1,466 | 1,530 | 2,266,000 | 1,530 |
| 2009-05-19 | 1,493 | 1,503 | 1,464 | 1,468 | 1,731,100 | 1,468 |
| 2009-05-18 | 1,459 | 1,467 | 1,429 | 1,433 | 1,153,900 | 1,433 |
| 2009-05-15 | 1,450 | 1,496 | 1,450 | 1,478 | 1,218,400 | 1,478 |
| 2009-05-14 | 1,465 | 1,474 | 1,450 | 1,459 | 1,333,100 | 1,459 |
| 2009-05-13 | 1,522 | 1,538 | 1,496 | 1,509 | 1,397,800 | 1,509 |
| 2009-05-12 | 1,517 | 1,560 | 1,517 | 1,538 | 1,941,800 | 1,538 |
| 2009-05-11 | 1,601 | 1,616 | 1,565 | 1,577 | 1,442,900 | 1,577 |
| 2009-05-08 | 1,564 | 1,612 | 1,551 | 1,596 | 1,318,600 | 1,596 |
| 2009-05-07 | 1,600 | 1,641 | 1,564 | 1,590 | 2,880,100 | 1,590 |
| 2009-05-01 | 1,449 | 1,578 | 1,437 | 1,558 | 3,534,000 | 1,558 |
| 2009-04-30 | 1,400 | 1,448 | 1,394 | 1,436 | 2,044,200 | 1,436 |
| 2009-04-28 | 1,431 | 1,453 | 1,351 | 1,360 | 2,046,300 | 1,360 |
| 2009-04-27 | 1,470 | 1,477 | 1,425 | 1,436 | 1,187,700 | 1,436 |
| 2009-04-24 | 1,475 | 1,491 | 1,433 | 1,457 | 1,996,200 | 1,457 |
| 2009-04-23 | 1,470 | 1,481 | 1,428 | 1,465 | 2,186,200 | 1,465 |
| 2009-04-22 | 1,480 | 1,522 | 1,457 | 1,481 | 3,386,100 | 1,481 |
| 2009-04-21 | 1,417 | 1,454 | 1,405 | 1,447 | 1,888,900 | 1,447 |
| 2009-04-20 | 1,427 | 1,483 | 1,396 | 1,477 | 2,224,400 | 1,477 |
| 2009-04-17 | 1,401 | 1,424 | 1,381 | 1,405 | 1,684,500 | 1,405 |
| 2009-04-16 | 1,396 | 1,438 | 1,375 | 1,381 | 2,095,200 | 1,381 |
| 2009-04-15 | 1,427 | 1,427 | 1,377 | 1,388 | 1,843,800 | 1,388 |
| 2009-04-14 | 1,480 | 1,497 | 1,430 | 1,435 | 1,819,900 | 1,435 |
| 2009-04-13 | 1,448 | 1,525 | 1,439 | 1,490 | 2,540,000 | 1,490 |
| 2009-04-10 | 1,479 | 1,483 | 1,425 | 1,453 | 2,732,400 | 1,453 |
| 2009-04-09 | 1,340 | 1,429 | 1,333 | 1,429 | 3,188,600 | 1,429 |
| 2009-04-08 | 1,380 | 1,381 | 1,294 | 1,303 | 4,398,700 | 1,303 |
| 2009-04-07 | 1,408 | 1,440 | 1,384 | 1,414 | 2,355,300 | 1,414 |
| 2009-04-06 | 1,466 | 1,496 | 1,403 | 1,406 | 3,382,400 | 1,406 |
| 2009-04-03 | 1,498 | 1,519 | 1,428 | 1,432 | 4,136,200 | 1,432 |
| 2009-04-02 | 1,490 | 1,491 | 1,418 | 1,483 | 4,256,800 | 1,483 |
| 2009-04-01 | 1,422 | 1,470 | 1,382 | 1,468 | 4,002,500 | 1,468 |
| 2009-03-31 | 1,461 | 1,523 | 1,432 | 1,442 | 2,726,800 | 1,442 |
| 2009-03-30 | 1,590 | 1,598 | 1,472 | 1,481 | 2,332,200 | 1,481 |
| 2009-03-27 | 1,652 | 1,678 | 1,563 | 1,568 | 3,297,400 | 1,568 |
| 2009-03-26 | 1,539 | 1,627 | 1,537 | 1,623 | 3,204,500 | 1,623 |
| 2009-03-25 | 1,502 | 1,535 | 1,481 | 1,500 | 1,680,600 | 1,500 |
| 2009-03-24 | 1,500 | 1,522 | 1,474 | 1,510 | 2,636,200 | 1,510 |
| 2009-03-23 | 1,423 | 1,478 | 1,411 | 1,467 | 2,905,700 | 1,467 |
| 2009-03-19 | 1,485 | 1,487 | 1,422 | 1,463 | 2,500,500 | 1,463 |
| 2009-03-18 | 1,504 | 1,511 | 1,450 | 1,488 | 3,742,400 | 1,488 |
| 2009-03-17 | 1,378 | 1,450 | 1,370 | 1,443 | 4,759,700 | 1,443 |
| 2009-03-16 | 1,327 | 1,366 | 1,304 | 1,315 | 2,621,200 | 1,315 |
| 2009-03-13 | 1,323 | 1,332 | 1,292 | 1,326 | 3,476,100 | 1,326 |
| 2009-03-12 | 1,236 | 1,277 | 1,215 | 1,260 | 3,153,700 | 1,260 |
| 2009-03-11 | 1,207 | 1,232 | 1,196 | 1,216 | 2,138,500 | 1,216 |
| 2009-03-10 | 1,094 | 1,168 | 1,082 | 1,160 | 3,322,600 | 1,160 |
| 2009-03-09 | 1,125 | 1,174 | 1,091 | 1,114 | 4,751,400 | 1,114 |
| 2009-03-06 | 1,258 | 1,311 | 1,254 | 1,265 | 2,454,100 | 1,265 |
| 2009-03-05 | 1,269 | 1,311 | 1,257 | 1,290 | 3,996,200 | 1,290 |
| 2009-03-04 | 1,145 | 1,201 | 1,138 | 1,191 | 1,444,800 | 1,191 |
| 2009-03-03 | 1,140 | 1,175 | 1,138 | 1,163 | 1,005,000 | 1,163 |
| 2009-03-02 | 1,202 | 1,228 | 1,173 | 1,180 | 1,208,000 | 1,180 |
| 2009-02-27 | 1,244 | 1,263 | 1,201 | 1,237 | 1,690,100 | 1,237 |
| 2009-02-26 | 1,181 | 1,247 | 1,181 | 1,220 | 1,875,100 | 1,220 |
| 2009-02-25 | 1,175 | 1,210 | 1,160 | 1,200 | 1,363,400 | 1,200 |
| 2009-02-24 | 1,115 | 1,123 | 1,085 | 1,115 | 1,803,500 | 1,115 |
| 2009-02-23 | 1,110 | 1,154 | 1,100 | 1,140 | 1,533,100 | 1,140 |
| 2009-02-20 | 1,200 | 1,204 | 1,115 | 1,135 | 2,036,700 | 1,135 |
| 2009-02-19 | 1,193 | 1,197 | 1,150 | 1,191 | 1,471,900 | 1,191 |
| 2009-02-18 | 1,183 | 1,207 | 1,181 | 1,192 | 1,590,700 | 1,192 |
| 2009-02-17 | 1,235 | 1,254 | 1,211 | 1,213 | 1,166,500 | 1,213 |
| 2009-02-16 | 1,253 | 1,269 | 1,240 | 1,251 | 1,462,200 | 1,251 |
| 2009-02-13 | 1,235 | 1,280 | 1,222 | 1,244 | 1,741,000 | 1,244 |
| 2009-02-12 | 1,208 | 1,260 | 1,202 | 1,219 | 1,084,100 | 1,219 |
| 2009-02-10 | 1,272 | 1,293 | 1,207 | 1,230 | 1,702,400 | 1,230 |
| 2009-02-09 | 1,320 | 1,356 | 1,253 | 1,263 | 2,357,200 | 1,263 |
| 2009-02-06 | 1,300 | 1,311 | 1,266 | 1,272 | 1,547,200 | 1,272 |
| 2009-02-05 | 1,249 | 1,286 | 1,233 | 1,244 | 1,610,400 | 1,244 |
| 2009-02-04 | 1,200 | 1,275 | 1,200 | 1,261 | 2,789,900 | 1,261 |
| 2009-02-03 | 1,170 | 1,230 | 1,161 | 1,177 | 1,386,700 | 1,177 |
| 2009-02-02 | 1,173 | 1,187 | 1,131 | 1,138 | 1,430,200 | 1,138 |
| 2009-01-30 | 1,176 | 1,207 | 1,171 | 1,192 | 1,043,500 | 1,192 |
| 2009-01-29 | 1,251 | 1,267 | 1,223 | 1,236 | 2,093,600 | 1,236 |
| 2009-01-28 | 1,165 | 1,217 | 1,135 | 1,211 | 2,816,600 | 1,211 |
| 2009-01-27 | 1,135 | 1,167 | 1,117 | 1,155 | 1,831,200 | 1,155 |
| 2009-01-26 | 1,100 | 1,131 | 1,100 | 1,108 | 1,394,700 | 1,108 |
| 2009-01-23 | 1,173 | 1,173 | 1,121 | 1,124 | 1,949,100 | 1,124 |
| 2009-01-22 | 1,204 | 1,214 | 1,131 | 1,188 | 3,353,900 | 1,188 |
| 2009-01-21 | 1,150 | 1,191 | 1,053 | 1,164 | 6,465,800 | 1,164 |
| 2009-01-20 | 1,221 | 1,221 | 1,167 | 1,183 | 1,743,600 | 1,183 |
| 2009-01-19 | 1,256 | 1,304 | 1,242 | 1,246 | 2,345,900 | 1,246 |
| 2009-01-16 | 1,160 | 1,224 | 1,145 | 1,216 | 2,450,900 | 1,216 |
| 2009-01-15 | 1,111 | 1,154 | 1,104 | 1,119 | 1,960,800 | 1,119 |
| 2009-01-14 | 1,139 | 1,175 | 1,126 | 1,159 | 1,414,800 | 1,159 |
| 2009-01-13 | 1,127 | 1,149 | 1,116 | 1,124 | 1,253,100 | 1,124 |
| 2009-01-09 | 1,205 | 1,230 | 1,158 | 1,212 | 1,660,400 | 1,212 |
| 2009-01-08 | 1,230 | 1,244 | 1,198 | 1,205 | 2,261,600 | 1,205 |
| 2009-01-07 | 1,300 | 1,350 | 1,270 | 1,279 | 3,830,800 | 1,279 |
| 2009-01-06 | 1,198 | 1,297 | 1,189 | 1,281 | 3,401,700 | 1,281 |
| 2009-01-05 | 1,173 | 1,176 | 1,152 | 1,165 | 821,400 | 1,165 |
分割・併合履歴 ： [2007-01-26]1株→2株
