3591 (株)ワコールホールディングス 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 | 1,023 | 1,024 | 1,007 | 1,010 | 182,000 | 2,020 |
| 2009-12-29 | 1,030 | 1,030 | 1,016 | 1,022 | 150,000 | 2,044 |
| 2009-12-28 | 1,019 | 1,035 | 1,016 | 1,030 | 129,000 | 2,060 |
| 2009-12-25 | 1,038 | 1,038 | 1,028 | 1,031 | 79,000 | 2,062 |
| 2009-12-24 | 1,028 | 1,038 | 1,028 | 1,034 | 120,000 | 2,068 |
| 2009-12-22 | 1,023 | 1,030 | 1,022 | 1,026 | 159,000 | 2,052 |
| 2009-12-21 | 1,014 | 1,019 | 1,012 | 1,014 | 112,000 | 2,028 |
| 2009-12-18 | 1,010 | 1,017 | 1,007 | 1,014 | 188,000 | 2,028 |
| 2009-12-17 | 1,014 | 1,016 | 1,004 | 1,009 | 143,000 | 2,018 |
| 2009-12-16 | 1,000 | 1,019 | 1,000 | 1,011 | 234,000 | 2,022 |
| 2009-12-15 | 998 | 998 | 985 | 997 | 146,000 | 1,994 |
| 2009-12-14 | 991 | 997 | 980 | 997 | 131,000 | 1,994 |
| 2009-12-11 | 1,011 | 1,011 | 994 | 999 | 330,000 | 1,998 |
| 2009-12-10 | 999 | 1,012 | 989 | 998 | 194,000 | 1,996 |
| 2009-12-09 | 1,021 | 1,021 | 997 | 999 | 248,000 | 1,998 |
| 2009-12-08 | 1,016 | 1,024 | 1,012 | 1,018 | 277,000 | 2,036 |
| 2009-12-07 | 1,016 | 1,024 | 1,009 | 1,016 | 244,000 | 2,032 |
| 2009-12-04 | 1,019 | 1,019 | 1,006 | 1,015 | 256,000 | 2,030 |
| 2009-12-03 | 1,001 | 1,028 | 983 | 1,028 | 261,000 | 2,056 |
| 2009-12-02 | 1,029 | 1,032 | 991 | 1,001 | 301,000 | 2,002 |
| 2009-12-01 | 1,008 | 1,024 | 990 | 1,024 | 420,000 | 2,048 |
| 2009-11-30 | 955 | 995 | 951 | 995 | 572,000 | 1,990 |
| 2009-11-27 | 935 | 952 | 928 | 951 | 379,000 | 1,902 |
| 2009-11-26 | 961 | 961 | 936 | 945 | 322,000 | 1,890 |
| 2009-11-25 | 972 | 975 | 957 | 968 | 162,000 | 1,936 |
| 2009-11-24 | 980 | 987 | 964 | 969 | 257,000 | 1,938 |
| 2009-11-20 | 980 | 991 | 969 | 990 | 296,000 | 1,980 |
| 2009-11-19 | 989 | 989 | 960 | 975 | 464,000 | 1,950 |
| 2009-11-18 | 991 | 991 | 977 | 983 | 231,000 | 1,966 |
| 2009-11-17 | 1,008 | 1,009 | 991 | 992 | 278,000 | 1,984 |
| 2009-11-16 | 1,011 | 1,017 | 996 | 1,007 | 367,000 | 2,014 |
| 2009-11-13 | 1,006 | 1,023 | 1,005 | 1,018 | 306,000 | 2,036 |
| 2009-11-12 | 1,020 | 1,020 | 1,004 | 1,005 | 389,000 | 2,010 |
| 2009-11-11 | 1,029 | 1,035 | 1,019 | 1,024 | 353,000 | 2,048 |
| 2009-11-10 | 1,020 | 1,020 | 1,008 | 1,011 | 284,000 | 2,022 |
| 2009-11-09 | 1,029 | 1,029 | 1,017 | 1,017 | 128,000 | 2,034 |
| 2009-11-06 | 1,031 | 1,033 | 1,014 | 1,022 | 242,000 | 2,044 |
| 2009-11-05 | 1,030 | 1,032 | 1,021 | 1,029 | 426,000 | 2,058 |
| 2009-11-04 | 1,081 | 1,082 | 1,035 | 1,048 | 732,000 | 2,096 |
| 2009-11-02 | 1,109 | 1,109 | 1,081 | 1,086 | 301,000 | 2,172 |
| 2009-10-30 | 1,098 | 1,104 | 1,094 | 1,102 | 287,000 | 2,204 |
| 2009-10-29 | 1,084 | 1,100 | 1,080 | 1,095 | 317,000 | 2,190 |
| 2009-10-28 | 1,090 | 1,101 | 1,085 | 1,090 | 158,000 | 2,180 |
| 2009-10-27 | 1,101 | 1,108 | 1,088 | 1,093 | 197,000 | 2,186 |
| 2009-10-26 | 1,084 | 1,112 | 1,084 | 1,100 | 230,000 | 2,200 |
| 2009-10-23 | 1,112 | 1,112 | 1,092 | 1,094 | 196,000 | 2,188 |
| 2009-10-22 | 1,111 | 1,113 | 1,096 | 1,111 | 166,000 | 2,222 |
| 2009-10-21 | 1,113 | 1,121 | 1,097 | 1,118 | 212,000 | 2,236 |
| 2009-10-20 | 1,119 | 1,128 | 1,111 | 1,118 | 137,000 | 2,236 |
| 2009-10-19 | 1,095 | 1,115 | 1,095 | 1,115 | 177,000 | 2,230 |
| 2009-10-16 | 1,120 | 1,120 | 1,101 | 1,109 | 142,000 | 2,218 |
| 2009-10-15 | 1,098 | 1,118 | 1,091 | 1,111 | 193,000 | 2,222 |
| 2009-10-14 | 1,112 | 1,119 | 1,093 | 1,097 | 224,000 | 2,194 |
| 2009-10-13 | 1,098 | 1,118 | 1,083 | 1,111 | 262,000 | 2,222 |
| 2009-10-09 | 1,120 | 1,120 | 1,103 | 1,115 | 137,000 | 2,230 |
| 2009-10-08 | 1,129 | 1,135 | 1,116 | 1,119 | 228,000 | 2,238 |
| 2009-10-07 | 1,120 | 1,129 | 1,111 | 1,128 | 247,000 | 2,256 |
| 2009-10-06 | 1,093 | 1,110 | 1,091 | 1,101 | 301,000 | 2,202 |
| 2009-10-05 | 1,118 | 1,122 | 1,105 | 1,113 | 206,000 | 2,226 |
| 2009-10-02 | 1,118 | 1,131 | 1,114 | 1,125 | 192,000 | 2,250 |
| 2009-10-01 | 1,167 | 1,167 | 1,131 | 1,139 | 208,000 | 2,278 |
| 2009-09-30 | 1,142 | 1,172 | 1,138 | 1,172 | 301,000 | 2,344 |
| 2009-09-29 | 1,132 | 1,133 | 1,116 | 1,122 | 188,000 | 2,244 |
| 2009-09-28 | 1,115 | 1,132 | 1,115 | 1,132 | 263,000 | 2,264 |
| 2009-09-25 | 1,149 | 1,154 | 1,132 | 1,136 | 325,000 | 2,272 |
| 2009-09-24 | 1,124 | 1,139 | 1,123 | 1,139 | 323,000 | 2,278 |
| 2009-09-18 | 1,106 | 1,118 | 1,096 | 1,117 | 399,000 | 2,234 |
| 2009-09-17 | 1,094 | 1,117 | 1,090 | 1,099 | 328,000 | 2,198 |
| 2009-09-16 | 1,102 | 1,104 | 1,088 | 1,091 | 287,000 | 2,182 |
| 2009-09-15 | 1,126 | 1,126 | 1,106 | 1,112 | 181,000 | 2,224 |
| 2009-09-14 | 1,131 | 1,131 | 1,106 | 1,121 | 180,000 | 2,242 |
| 2009-09-11 | 1,155 | 1,155 | 1,125 | 1,128 | 320,000 | 2,256 |
| 2009-09-10 | 1,139 | 1,160 | 1,137 | 1,143 | 184,000 | 2,286 |
| 2009-09-09 | 1,148 | 1,148 | 1,130 | 1,132 | 123,000 | 2,264 |
| 2009-09-08 | 1,136 | 1,149 | 1,128 | 1,149 | 253,000 | 2,298 |
| 2009-09-07 | 1,145 | 1,147 | 1,132 | 1,135 | 189,000 | 2,270 |
| 2009-09-04 | 1,157 | 1,157 | 1,141 | 1,144 | 206,000 | 2,288 |
| 2009-09-03 | 1,155 | 1,157 | 1,146 | 1,149 | 169,000 | 2,298 |
| 2009-09-02 | 1,173 | 1,173 | 1,154 | 1,163 | 246,000 | 2,326 |
| 2009-09-01 | 1,174 | 1,183 | 1,168 | 1,181 | 249,000 | 2,362 |
| 2009-08-31 | 1,178 | 1,186 | 1,156 | 1,175 | 505,000 | 2,350 |
| 2009-08-28 | 1,183 | 1,183 | 1,175 | 1,177 | 221,000 | 2,354 |
| 2009-08-27 | 1,187 | 1,189 | 1,178 | 1,184 | 250,000 | 2,368 |
| 2009-08-26 | 1,186 | 1,196 | 1,179 | 1,190 | 232,000 | 2,380 |
| 2009-08-25 | 1,195 | 1,197 | 1,180 | 1,186 | 278,000 | 2,372 |
| 2009-08-24 | 1,186 | 1,204 | 1,186 | 1,195 | 280,000 | 2,390 |
| 2009-08-21 | 1,183 | 1,186 | 1,173 | 1,183 | 337,000 | 2,366 |
| 2009-08-20 | 1,189 | 1,189 | 1,181 | 1,188 | 202,000 | 2,376 |
| 2009-08-19 | 1,182 | 1,187 | 1,179 | 1,186 | 157,000 | 2,372 |
| 2009-08-18 | 1,184 | 1,189 | 1,179 | 1,186 | 116,000 | 2,372 |
| 2009-08-17 | 1,193 | 1,199 | 1,181 | 1,183 | 247,000 | 2,366 |
| 2009-08-14 | 1,193 | 1,205 | 1,193 | 1,194 | 179,000 | 2,388 |
| 2009-08-13 | 1,200 | 1,211 | 1,180 | 1,198 | 277,000 | 2,396 |
| 2009-08-12 | 1,201 | 1,205 | 1,192 | 1,199 | 271,000 | 2,398 |
| 2009-08-11 | 1,215 | 1,221 | 1,210 | 1,221 | 90,000 | 2,442 |
| 2009-08-10 | 1,205 | 1,214 | 1,200 | 1,210 | 125,000 | 2,420 |
| 2009-08-07 | 1,196 | 1,201 | 1,187 | 1,199 | 215,000 | 2,398 |
| 2009-08-06 | 1,206 | 1,212 | 1,200 | 1,203 | 250,000 | 2,406 |
| 2009-08-05 | 1,245 | 1,245 | 1,212 | 1,212 | 240,000 | 2,424 |
| 2009-08-04 | 1,259 | 1,259 | 1,230 | 1,238 | 220,000 | 2,476 |
| 2009-08-03 | 1,218 | 1,260 | 1,218 | 1,254 | 391,000 | 2,508 |
| 2009-07-31 | 1,223 | 1,223 | 1,208 | 1,217 | 169,000 | 2,434 |
| 2009-07-30 | 1,218 | 1,223 | 1,206 | 1,216 | 118,000 | 2,432 |
| 2009-07-29 | 1,219 | 1,228 | 1,211 | 1,217 | 115,000 | 2,434 |
| 2009-07-28 | 1,230 | 1,230 | 1,215 | 1,226 | 108,000 | 2,452 |
| 2009-07-27 | 1,228 | 1,243 | 1,224 | 1,229 | 101,000 | 2,458 |
| 2009-07-24 | 1,223 | 1,234 | 1,207 | 1,222 | 202,000 | 2,444 |
| 2009-07-23 | 1,202 | 1,216 | 1,196 | 1,196 | 185,000 | 2,392 |
| 2009-07-22 | 1,199 | 1,206 | 1,196 | 1,206 | 188,000 | 2,412 |
| 2009-07-21 | 1,185 | 1,197 | 1,184 | 1,196 | 150,000 | 2,392 |
| 2009-07-17 | 1,181 | 1,185 | 1,176 | 1,183 | 123,000 | 2,366 |
| 2009-07-16 | 1,184 | 1,186 | 1,171 | 1,180 | 219,000 | 2,360 |
| 2009-07-15 | 1,178 | 1,187 | 1,177 | 1,183 | 197,000 | 2,366 |
| 2009-07-14 | 1,182 | 1,182 | 1,169 | 1,179 | 262,000 | 2,358 |
| 2009-07-13 | 1,186 | 1,198 | 1,171 | 1,171 | 171,000 | 2,342 |
| 2009-07-10 | 1,178 | 1,197 | 1,178 | 1,193 | 119,000 | 2,386 |
| 2009-07-09 | 1,208 | 1,209 | 1,175 | 1,183 | 190,000 | 2,366 |
| 2009-07-08 | 1,211 | 1,223 | 1,206 | 1,221 | 240,000 | 2,442 |
| 2009-07-07 | 1,193 | 1,220 | 1,192 | 1,216 | 162,000 | 2,432 |
| 2009-07-06 | 1,186 | 1,210 | 1,180 | 1,202 | 234,000 | 2,404 |
| 2009-07-03 | 1,189 | 1,200 | 1,173 | 1,198 | 172,000 | 2,396 |
| 2009-07-02 | 1,220 | 1,224 | 1,197 | 1,207 | 227,000 | 2,414 |
| 2009-07-01 | 1,203 | 1,230 | 1,200 | 1,213 | 193,000 | 2,426 |
| 2009-06-30 | 1,203 | 1,216 | 1,200 | 1,212 | 180,000 | 2,424 |
| 2009-06-29 | 1,194 | 1,212 | 1,191 | 1,202 | 201,000 | 2,404 |
| 2009-06-26 | 1,200 | 1,209 | 1,185 | 1,207 | 167,000 | 2,414 |
| 2009-06-25 | 1,201 | 1,207 | 1,187 | 1,199 | 229,000 | 2,398 |
| 2009-06-24 | 1,179 | 1,185 | 1,175 | 1,181 | 128,000 | 2,362 |
| 2009-06-23 | 1,180 | 1,185 | 1,165 | 1,181 | 295,000 | 2,362 |
| 2009-06-22 | 1,182 | 1,194 | 1,173 | 1,190 | 207,000 | 2,380 |
| 2009-06-19 | 1,194 | 1,196 | 1,177 | 1,178 | 170,000 | 2,356 |
| 2009-06-18 | 1,194 | 1,194 | 1,168 | 1,189 | 297,000 | 2,378 |
| 2009-06-17 | 1,190 | 1,196 | 1,187 | 1,193 | 164,000 | 2,386 |
| 2009-06-16 | 1,224 | 1,230 | 1,187 | 1,195 | 243,000 | 2,390 |
| 2009-06-15 | 1,212 | 1,245 | 1,211 | 1,243 | 398,000 | 2,486 |
| 2009-06-12 | 1,200 | 1,208 | 1,190 | 1,193 | 334,000 | 2,386 |
| 2009-06-11 | 1,200 | 1,201 | 1,191 | 1,195 | 136,000 | 2,390 |
| 2009-06-10 | 1,189 | 1,199 | 1,187 | 1,198 | 192,000 | 2,396 |
| 2009-06-09 | 1,184 | 1,193 | 1,179 | 1,183 | 226,000 | 2,366 |
| 2009-06-08 | 1,192 | 1,197 | 1,178 | 1,178 | 240,000 | 2,356 |
| 2009-06-05 | 1,197 | 1,200 | 1,182 | 1,188 | 233,000 | 2,376 |
| 2009-06-04 | 1,197 | 1,203 | 1,174 | 1,179 | 472,000 | 2,358 |
| 2009-06-03 | 1,180 | 1,192 | 1,177 | 1,188 | 216,000 | 2,376 |
| 2009-06-02 | 1,193 | 1,194 | 1,172 | 1,180 | 379,000 | 2,360 |
| 2009-06-01 | 1,165 | 1,185 | 1,165 | 1,181 | 329,000 | 2,362 |
| 2009-05-29 | 1,160 | 1,173 | 1,142 | 1,163 | 571,000 | 2,326 |
| 2009-05-28 | 1,150 | 1,174 | 1,145 | 1,163 | 497,000 | 2,326 |
| 2009-05-27 | 1,186 | 1,186 | 1,161 | 1,165 | 489,000 | 2,330 |
| 2009-05-26 | 1,188 | 1,188 | 1,164 | 1,185 | 229,000 | 2,370 |
| 2009-05-25 | 1,195 | 1,195 | 1,167 | 1,176 | 377,000 | 2,352 |
| 2009-05-22 | 1,203 | 1,203 | 1,182 | 1,194 | 459,000 | 2,388 |
| 2009-05-21 | 1,196 | 1,206 | 1,183 | 1,206 | 445,000 | 2,412 |
| 2009-05-20 | 1,221 | 1,221 | 1,198 | 1,205 | 450,000 | 2,410 |
| 2009-05-19 | 1,222 | 1,226 | 1,204 | 1,222 | 280,000 | 2,444 |
| 2009-05-18 | 1,232 | 1,232 | 1,209 | 1,216 | 349,000 | 2,432 |
| 2009-05-15 | 1,225 | 1,242 | 1,217 | 1,233 | 283,000 | 2,466 |
| 2009-05-14 | 1,223 | 1,233 | 1,210 | 1,223 | 727,000 | 2,446 |
| 2009-05-13 | 1,271 | 1,288 | 1,258 | 1,282 | 333,000 | 2,564 |
| 2009-05-12 | 1,268 | 1,277 | 1,247 | 1,270 | 281,000 | 2,540 |
| 2009-05-11 | 1,290 | 1,292 | 1,242 | 1,258 | 721,000 | 2,516 |
| 2009-05-08 | 1,280 | 1,340 | 1,277 | 1,319 | 669,000 | 2,638 |
| 2009-05-07 | 1,248 | 1,289 | 1,234 | 1,274 | 365,000 | 2,548 |
| 2009-05-01 | 1,224 | 1,224 | 1,200 | 1,213 | 247,000 | 2,426 |
| 2009-04-30 | 1,195 | 1,237 | 1,194 | 1,216 | 548,000 | 2,432 |
| 2009-04-28 | 1,190 | 1,206 | 1,161 | 1,162 | 240,000 | 2,324 |
| 2009-04-27 | 1,184 | 1,185 | 1,161 | 1,173 | 181,000 | 2,346 |
| 2009-04-24 | 1,203 | 1,203 | 1,175 | 1,175 | 152,000 | 2,350 |
| 2009-04-23 | 1,201 | 1,201 | 1,180 | 1,196 | 170,000 | 2,392 |
| 2009-04-22 | 1,201 | 1,209 | 1,192 | 1,209 | 157,000 | 2,418 |
| 2009-04-21 | 1,217 | 1,217 | 1,182 | 1,193 | 203,000 | 2,386 |
| 2009-04-20 | 1,225 | 1,228 | 1,212 | 1,220 | 130,000 | 2,440 |
| 2009-04-17 | 1,222 | 1,236 | 1,215 | 1,217 | 246,000 | 2,434 |
| 2009-04-16 | 1,215 | 1,230 | 1,203 | 1,209 | 246,000 | 2,418 |
| 2009-04-15 | 1,197 | 1,200 | 1,180 | 1,195 | 273,000 | 2,390 |
| 2009-04-14 | 1,196 | 1,206 | 1,177 | 1,191 | 216,000 | 2,382 |
| 2009-04-13 | 1,199 | 1,199 | 1,187 | 1,195 | 146,000 | 2,390 |
| 2009-04-10 | 1,200 | 1,200 | 1,176 | 1,185 | 128,000 | 2,370 |
| 2009-04-09 | 1,178 | 1,198 | 1,178 | 1,195 | 149,000 | 2,390 |
| 2009-04-08 | 1,172 | 1,190 | 1,165 | 1,173 | 163,000 | 2,346 |
| 2009-04-07 | 1,170 | 1,187 | 1,165 | 1,171 | 203,000 | 2,342 |
| 2009-04-06 | 1,230 | 1,231 | 1,165 | 1,169 | 389,000 | 2,338 |
| 2009-04-03 | 1,199 | 1,210 | 1,174 | 1,196 | 226,000 | 2,392 |
| 2009-04-02 | 1,194 | 1,202 | 1,176 | 1,200 | 275,000 | 2,400 |
| 2009-04-01 | 1,142 | 1,164 | 1,138 | 1,154 | 195,000 | 2,308 |
| 2009-03-31 | 1,179 | 1,179 | 1,136 | 1,140 | 316,000 | 2,280 |
| 2009-03-30 | 1,228 | 1,234 | 1,178 | 1,178 | 280,000 | 2,356 |
| 2009-03-27 | 1,213 | 1,235 | 1,211 | 1,227 | 368,000 | 2,454 |
| 2009-03-26 | 1,202 | 1,202 | 1,176 | 1,193 | 384,000 | 2,386 |
| 2009-03-25 | 1,229 | 1,229 | 1,205 | 1,218 | 313,000 | 2,436 |
| 2009-03-24 | 1,181 | 1,203 | 1,180 | 1,200 | 251,000 | 2,400 |
| 2009-03-23 | 1,167 | 1,179 | 1,159 | 1,178 | 263,000 | 2,356 |
| 2009-03-19 | 1,138 | 1,150 | 1,137 | 1,147 | 184,000 | 2,294 |
| 2009-03-18 | 1,130 | 1,139 | 1,114 | 1,118 | 251,000 | 2,236 |
| 2009-03-17 | 1,128 | 1,138 | 1,124 | 1,132 | 186,000 | 2,264 |
| 2009-03-16 | 1,119 | 1,146 | 1,119 | 1,127 | 340,000 | 2,254 |
| 2009-03-13 | 1,074 | 1,100 | 1,074 | 1,091 | 403,000 | 2,182 |
| 2009-03-12 | 1,095 | 1,095 | 1,053 | 1,065 | 428,000 | 2,130 |
| 2009-03-11 | 1,084 | 1,118 | 1,073 | 1,096 | 376,000 | 2,192 |
| 2009-03-10 | 1,074 | 1,077 | 1,057 | 1,064 | 288,000 | 2,128 |
| 2009-03-09 | 1,085 | 1,093 | 1,078 | 1,085 | 239,000 | 2,170 |
| 2009-03-06 | 1,071 | 1,105 | 1,062 | 1,094 | 553,000 | 2,188 |
| 2009-03-05 | 1,117 | 1,137 | 1,108 | 1,131 | 533,000 | 2,262 |
| 2009-03-04 | 1,107 | 1,126 | 1,076 | 1,121 | 557,000 | 2,242 |
| 2009-03-03 | 1,145 | 1,145 | 1,113 | 1,120 | 414,000 | 2,240 |
| 2009-03-02 | 1,187 | 1,188 | 1,159 | 1,164 | 260,000 | 2,328 |
| 2009-02-27 | 1,164 | 1,195 | 1,156 | 1,195 | 321,000 | 2,390 |
| 2009-02-26 | 1,147 | 1,175 | 1,147 | 1,169 | 256,000 | 2,338 |
| 2009-02-25 | 1,169 | 1,171 | 1,142 | 1,148 | 363,000 | 2,296 |
| 2009-02-24 | 1,159 | 1,164 | 1,148 | 1,160 | 251,000 | 2,320 |
| 2009-02-23 | 1,152 | 1,191 | 1,152 | 1,191 | 218,000 | 2,382 |
| 2009-02-20 | 1,171 | 1,191 | 1,162 | 1,180 | 403,000 | 2,360 |
| 2009-02-19 | 1,154 | 1,194 | 1,153 | 1,191 | 513,000 | 2,382 |
| 2009-02-18 | 1,136 | 1,153 | 1,124 | 1,153 | 308,000 | 2,306 |
| 2009-02-17 | 1,143 | 1,159 | 1,139 | 1,141 | 366,000 | 2,282 |
| 2009-02-16 | 1,116 | 1,145 | 1,116 | 1,137 | 317,000 | 2,274 |
| 2009-02-13 | 1,111 | 1,120 | 1,103 | 1,115 | 555,000 | 2,230 |
| 2009-02-12 | 1,126 | 1,127 | 1,108 | 1,110 | 519,000 | 2,220 |
| 2009-02-10 | 1,120 | 1,139 | 1,110 | 1,130 | 579,000 | 2,260 |
| 2009-02-09 | 1,145 | 1,147 | 1,104 | 1,109 | 421,000 | 2,218 |
| 2009-02-06 | 1,121 | 1,125 | 1,104 | 1,121 | 619,000 | 2,242 |
| 2009-02-05 | 1,149 | 1,165 | 1,122 | 1,126 | 444,000 | 2,252 |
| 2009-02-04 | 1,155 | 1,155 | 1,128 | 1,147 | 328,000 | 2,294 |
| 2009-02-03 | 1,132 | 1,157 | 1,130 | 1,151 | 324,000 | 2,302 |
| 2009-02-02 | 1,161 | 1,169 | 1,117 | 1,128 | 392,000 | 2,256 |
| 2009-01-30 | 1,165 | 1,192 | 1,161 | 1,178 | 526,000 | 2,356 |
| 2009-01-29 | 1,240 | 1,240 | 1,167 | 1,185 | 498,000 | 2,370 |
| 2009-01-28 | 1,190 | 1,239 | 1,177 | 1,239 | 417,000 | 2,478 |
| 2009-01-27 | 1,177 | 1,200 | 1,172 | 1,192 | 200,000 | 2,384 |
| 2009-01-26 | 1,180 | 1,197 | 1,156 | 1,157 | 387,000 | 2,314 |
| 2009-01-23 | 1,179 | 1,183 | 1,160 | 1,178 | 431,000 | 2,356 |
| 2009-01-22 | 1,176 | 1,185 | 1,158 | 1,183 | 750,000 | 2,366 |
| 2009-01-21 | 1,120 | 1,190 | 1,104 | 1,187 | 907,000 | 2,374 |
| 2009-01-20 | 1,138 | 1,138 | 1,115 | 1,125 | 400,000 | 2,250 |
| 2009-01-19 | 1,152 | 1,155 | 1,123 | 1,146 | 547,000 | 2,292 |
| 2009-01-16 | 1,111 | 1,136 | 1,101 | 1,136 | 667,000 | 2,272 |
| 2009-01-15 | 1,069 | 1,124 | 1,061 | 1,110 | 1,168,000 | 2,220 |
| 2009-01-14 | 1,101 | 1,107 | 1,085 | 1,099 | 956,000 | 2,198 |
| 2009-01-13 | 1,124 | 1,127 | 1,106 | 1,111 | 483,000 | 2,222 |
| 2009-01-09 | 1,119 | 1,136 | 1,109 | 1,132 | 351,000 | 2,264 |
| 2009-01-08 | 1,129 | 1,138 | 1,112 | 1,118 | 266,000 | 2,236 |
| 2009-01-07 | 1,126 | 1,142 | 1,115 | 1,128 | 245,000 | 2,256 |
| 2009-01-06 | 1,154 | 1,154 | 1,118 | 1,123 | 348,000 | 2,246 |
| 2009-01-05 | 1,191 | 1,192 | 1,131 | 1,133 | 233,000 | 2,266 |
分割・併合履歴 ： [2017-09-27]1株→0.5株