3593 (株)ホギメディカル 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 | 4,480 | 4,510 | 4,480 | 4,510 | 41,000 | 2,255 |
| 2009-12-29 | 4,500 | 4,500 | 4,450 | 4,450 | 59,700 | 2,225 |
| 2009-12-28 | 4,500 | 4,520 | 4,470 | 4,500 | 32,100 | 2,250 |
| 2009-12-25 | 4,500 | 4,500 | 4,470 | 4,500 | 69,800 | 2,250 |
| 2009-12-24 | 4,560 | 4,560 | 4,490 | 4,490 | 99,800 | 2,245 |
| 2009-12-22 | 4,580 | 4,580 | 4,530 | 4,540 | 41,600 | 2,270 |
| 2009-12-21 | 4,520 | 4,580 | 4,510 | 4,570 | 64,000 | 2,285 |
| 2009-12-18 | 4,540 | 4,550 | 4,490 | 4,520 | 86,000 | 2,260 |
| 2009-12-17 | 4,530 | 4,570 | 4,530 | 4,560 | 40,100 | 2,280 |
| 2009-12-16 | 4,580 | 4,620 | 4,510 | 4,530 | 88,400 | 2,265 |
| 2009-12-15 | 4,600 | 4,610 | 4,580 | 4,590 | 31,000 | 2,295 |
| 2009-12-14 | 4,630 | 4,630 | 4,590 | 4,630 | 42,100 | 2,315 |
| 2009-12-11 | 4,620 | 4,630 | 4,570 | 4,580 | 89,800 | 2,290 |
| 2009-12-10 | 4,650 | 4,670 | 4,600 | 4,600 | 58,800 | 2,300 |
| 2009-12-09 | 4,630 | 4,650 | 4,620 | 4,630 | 61,900 | 2,315 |
| 2009-12-08 | 4,660 | 4,680 | 4,620 | 4,630 | 75,900 | 2,315 |
| 2009-12-07 | 4,710 | 4,710 | 4,650 | 4,660 | 56,300 | 2,330 |
| 2009-12-04 | 4,690 | 4,700 | 4,650 | 4,660 | 48,900 | 2,330 |
| 2009-12-03 | 4,730 | 4,730 | 4,650 | 4,690 | 103,100 | 2,345 |
| 2009-12-02 | 4,800 | 4,800 | 4,730 | 4,760 | 34,800 | 2,380 |
| 2009-12-01 | 4,720 | 4,820 | 4,710 | 4,820 | 60,800 | 2,410 |
| 2009-11-30 | 4,610 | 4,700 | 4,590 | 4,680 | 35,300 | 2,340 |
| 2009-11-27 | 4,600 | 4,650 | 4,540 | 4,600 | 53,600 | 2,300 |
| 2009-11-26 | 4,610 | 4,640 | 4,580 | 4,600 | 23,100 | 2,300 |
| 2009-11-25 | 4,610 | 4,640 | 4,570 | 4,640 | 64,900 | 2,320 |
| 2009-11-24 | 4,750 | 4,770 | 4,560 | 4,610 | 97,900 | 2,305 |
| 2009-11-20 | 4,710 | 4,740 | 4,680 | 4,740 | 55,100 | 2,370 |
| 2009-11-19 | 4,780 | 4,780 | 4,680 | 4,710 | 49,800 | 2,355 |
| 2009-11-18 | 4,680 | 4,780 | 4,650 | 4,770 | 98,400 | 2,385 |
| 2009-11-17 | 4,700 | 4,700 | 4,590 | 4,630 | 53,000 | 2,315 |
| 2009-11-16 | 4,750 | 4,760 | 4,690 | 4,700 | 60,800 | 2,350 |
| 2009-11-13 | 4,830 | 4,830 | 4,770 | 4,790 | 74,400 | 2,395 |
| 2009-11-12 | 4,800 | 4,820 | 4,750 | 4,800 | 91,800 | 2,400 |
| 2009-11-11 | 4,800 | 4,830 | 4,740 | 4,760 | 84,700 | 2,380 |
| 2009-11-10 | 4,820 | 4,840 | 4,790 | 4,810 | 83,600 | 2,405 |
| 2009-11-09 | 4,870 | 4,870 | 4,800 | 4,820 | 58,900 | 2,410 |
| 2009-11-06 | 4,860 | 4,870 | 4,800 | 4,850 | 86,700 | 2,425 |
| 2009-11-05 | 4,810 | 4,840 | 4,800 | 4,820 | 82,400 | 2,410 |
| 2009-11-04 | 4,860 | 4,860 | 4,780 | 4,800 | 110,600 | 2,400 |
| 2009-11-02 | 4,820 | 4,880 | 4,800 | 4,850 | 58,000 | 2,425 |
| 2009-10-30 | 4,840 | 4,910 | 4,820 | 4,870 | 93,200 | 2,435 |
| 2009-10-29 | 4,810 | 4,910 | 4,790 | 4,900 | 183,100 | 2,450 |
| 2009-10-28 | 4,780 | 4,870 | 4,770 | 4,860 | 138,900 | 2,430 |
| 2009-10-27 | 4,790 | 4,800 | 4,760 | 4,770 | 62,800 | 2,385 |
| 2009-10-26 | 4,820 | 4,880 | 4,810 | 4,820 | 102,300 | 2,410 |
| 2009-10-23 | 4,760 | 4,840 | 4,730 | 4,810 | 280,600 | 2,405 |
| 2009-10-22 | 4,700 | 4,700 | 4,590 | 4,660 | 103,200 | 2,330 |
| 2009-10-21 | 4,700 | 4,710 | 4,660 | 4,680 | 66,100 | 2,340 |
| 2009-10-20 | 4,780 | 4,780 | 4,690 | 4,720 | 70,300 | 2,360 |
| 2009-10-19 | 4,720 | 4,770 | 4,680 | 4,770 | 135,500 | 2,385 |
| 2009-10-16 | 4,590 | 4,720 | 4,590 | 4,700 | 222,200 | 2,350 |
| 2009-10-15 | 4,690 | 4,690 | 4,490 | 4,540 | 446,000 | 2,270 |
| 2009-10-14 | 4,820 | 4,820 | 4,630 | 4,690 | 478,200 | 2,345 |
| 2009-10-13 | 4,910 | 4,980 | 4,900 | 4,970 | 89,000 | 2,485 |
| 2009-10-09 | 4,810 | 4,890 | 4,810 | 4,890 | 42,600 | 2,445 |
| 2009-10-08 | 4,850 | 4,860 | 4,810 | 4,840 | 69,900 | 2,420 |
| 2009-10-07 | 4,870 | 4,900 | 4,830 | 4,870 | 67,000 | 2,435 |
| 2009-10-06 | 4,880 | 4,880 | 4,850 | 4,860 | 49,300 | 2,430 |
| 2009-10-05 | 4,950 | 4,950 | 4,850 | 4,890 | 63,200 | 2,445 |
| 2009-10-02 | 4,970 | 4,970 | 4,910 | 4,950 | 56,900 | 2,475 |
| 2009-10-01 | 5,030 | 5,040 | 4,960 | 4,990 | 50,300 | 2,495 |
| 2009-09-30 | 4,990 | 5,030 | 4,990 | 5,030 | 21,500 | 2,515 |
| 2009-09-29 | 5,010 | 5,030 | 4,980 | 5,010 | 34,700 | 2,505 |
| 2009-09-28 | 5,040 | 5,050 | 5,000 | 5,010 | 37,400 | 2,505 |
| 2009-09-25 | 5,120 | 5,120 | 5,040 | 5,060 | 20,800 | 2,530 |
| 2009-09-24 | 5,040 | 5,120 | 5,030 | 5,120 | 62,400 | 2,560 |
| 2009-09-18 | 5,020 | 5,040 | 4,980 | 5,020 | 35,300 | 2,510 |
| 2009-09-17 | 5,070 | 5,080 | 4,970 | 5,010 | 61,800 | 2,505 |
| 2009-09-16 | 5,060 | 5,140 | 5,040 | 5,050 | 56,900 | 2,525 |
| 2009-09-15 | 5,030 | 5,120 | 4,990 | 5,080 | 54,600 | 2,540 |
| 2009-09-14 | 5,060 | 5,070 | 4,990 | 5,040 | 37,400 | 2,520 |
| 2009-09-11 | 5,090 | 5,120 | 5,010 | 5,080 | 57,400 | 2,540 |
| 2009-09-10 | 4,980 | 5,120 | 4,980 | 5,100 | 41,500 | 2,550 |
| 2009-09-09 | 5,050 | 5,070 | 5,000 | 5,010 | 23,600 | 2,505 |
| 2009-09-08 | 5,050 | 5,090 | 5,000 | 5,080 | 40,900 | 2,540 |
| 2009-09-07 | 5,070 | 5,090 | 5,050 | 5,060 | 27,100 | 2,530 |
| 2009-09-04 | 5,100 | 5,120 | 5,000 | 5,060 | 44,800 | 2,530 |
| 2009-09-03 | 5,100 | 5,120 | 5,070 | 5,080 | 29,400 | 2,540 |
| 2009-09-02 | 5,180 | 5,180 | 5,080 | 5,160 | 55,400 | 2,580 |
| 2009-09-01 | 5,140 | 5,210 | 5,140 | 5,190 | 43,400 | 2,595 |
| 2009-08-31 | 5,230 | 5,280 | 5,140 | 5,220 | 88,800 | 2,610 |
| 2009-08-28 | 5,090 | 5,250 | 5,080 | 5,230 | 182,500 | 2,615 |
| 2009-08-27 | 5,070 | 5,100 | 5,060 | 5,070 | 45,100 | 2,535 |
| 2009-08-26 | 5,090 | 5,120 | 5,030 | 5,120 | 93,800 | 2,560 |
| 2009-08-25 | 4,950 | 5,100 | 4,950 | 5,060 | 203,100 | 2,530 |
| 2009-08-24 | 4,920 | 4,950 | 4,900 | 4,940 | 59,500 | 2,470 |
| 2009-08-21 | 4,930 | 4,930 | 4,880 | 4,890 | 81,200 | 2,445 |
| 2009-08-20 | 4,960 | 4,960 | 4,910 | 4,930 | 65,700 | 2,465 |
| 2009-08-19 | 4,960 | 4,990 | 4,890 | 4,920 | 191,400 | 2,460 |
| 2009-08-18 | 4,850 | 4,920 | 4,840 | 4,900 | 104,600 | 2,450 |
| 2009-08-17 | 4,830 | 4,870 | 4,820 | 4,840 | 73,300 | 2,420 |
| 2009-08-14 | 4,810 | 4,810 | 4,780 | 4,790 | 69,700 | 2,395 |
| 2009-08-13 | 4,830 | 4,830 | 4,790 | 4,790 | 68,300 | 2,395 |
| 2009-08-12 | 4,830 | 4,840 | 4,810 | 4,840 | 91,200 | 2,420 |
| 2009-08-11 | 4,820 | 4,850 | 4,820 | 4,850 | 43,500 | 2,425 |
| 2009-08-10 | 4,850 | 4,860 | 4,820 | 4,830 | 38,600 | 2,415 |
| 2009-08-07 | 4,880 | 4,890 | 4,810 | 4,830 | 76,800 | 2,415 |
| 2009-08-06 | 4,900 | 4,900 | 4,880 | 4,900 | 95,500 | 2,450 |
| 2009-08-05 | 4,890 | 4,900 | 4,870 | 4,890 | 60,500 | 2,445 |
| 2009-08-04 | 4,900 | 4,910 | 4,860 | 4,870 | 79,600 | 2,435 |
| 2009-08-03 | 4,900 | 4,900 | 4,870 | 4,880 | 48,900 | 2,440 |
| 2009-07-31 | 4,900 | 4,900 | 4,860 | 4,870 | 59,800 | 2,435 |
| 2009-07-30 | 4,880 | 4,910 | 4,880 | 4,900 | 42,400 | 2,450 |
| 2009-07-29 | 4,880 | 4,920 | 4,880 | 4,900 | 36,800 | 2,450 |
| 2009-07-28 | 4,880 | 4,930 | 4,860 | 4,890 | 109,300 | 2,445 |
| 2009-07-27 | 4,940 | 4,950 | 4,900 | 4,900 | 50,300 | 2,450 |
| 2009-07-24 | 4,990 | 5,000 | 4,910 | 4,940 | 76,800 | 2,470 |
| 2009-07-23 | 5,000 | 5,020 | 4,950 | 4,950 | 52,600 | 2,475 |
| 2009-07-22 | 5,020 | 5,070 | 5,000 | 5,040 | 73,100 | 2,520 |
| 2009-07-21 | 5,000 | 5,020 | 4,970 | 5,010 | 46,200 | 2,505 |
| 2009-07-17 | 4,980 | 4,990 | 4,950 | 4,960 | 55,300 | 2,480 |
| 2009-07-16 | 4,980 | 5,010 | 4,960 | 4,980 | 49,900 | 2,490 |
| 2009-07-15 | 4,970 | 5,040 | 4,930 | 5,020 | 78,400 | 2,510 |
| 2009-07-14 | 5,000 | 5,010 | 4,900 | 4,960 | 142,800 | 2,480 |
| 2009-07-13 | 5,050 | 5,060 | 4,970 | 4,980 | 235,300 | 2,490 |
| 2009-07-10 | 4,900 | 4,980 | 4,890 | 4,980 | 123,700 | 2,490 |
| 2009-07-09 | 4,890 | 4,910 | 4,860 | 4,870 | 95,500 | 2,435 |
| 2009-07-08 | 4,940 | 4,940 | 4,900 | 4,930 | 97,400 | 2,465 |
| 2009-07-07 | 4,880 | 4,950 | 4,870 | 4,950 | 112,000 | 2,475 |
| 2009-07-06 | 4,870 | 4,900 | 4,860 | 4,880 | 71,600 | 2,440 |
| 2009-07-03 | 4,890 | 4,890 | 4,840 | 4,870 | 63,100 | 2,435 |
| 2009-07-02 | 4,900 | 4,900 | 4,850 | 4,880 | 91,700 | 2,440 |
| 2009-07-01 | 4,900 | 4,920 | 4,850 | 4,860 | 80,100 | 2,430 |
| 2009-06-30 | 4,920 | 4,920 | 4,880 | 4,900 | 98,600 | 2,450 |
| 2009-06-29 | 4,890 | 4,940 | 4,860 | 4,870 | 79,500 | 2,435 |
| 2009-06-26 | 4,850 | 4,880 | 4,820 | 4,860 | 68,600 | 2,430 |
| 2009-06-25 | 4,840 | 4,870 | 4,800 | 4,860 | 96,400 | 2,430 |
| 2009-06-24 | 4,800 | 4,830 | 4,800 | 4,820 | 66,400 | 2,410 |
| 2009-06-23 | 4,780 | 4,840 | 4,780 | 4,810 | 107,700 | 2,405 |
| 2009-06-22 | 4,850 | 4,870 | 4,810 | 4,810 | 70,800 | 2,405 |
| 2009-06-19 | 4,820 | 4,830 | 4,780 | 4,820 | 80,900 | 2,410 |
| 2009-06-18 | 4,810 | 4,830 | 4,790 | 4,810 | 94,400 | 2,405 |
| 2009-06-17 | 4,770 | 4,840 | 4,760 | 4,830 | 157,400 | 2,415 |
| 2009-06-16 | 4,790 | 4,820 | 4,760 | 4,770 | 282,500 | 2,385 |
| 2009-06-15 | 4,960 | 4,980 | 4,910 | 4,930 | 144,300 | 2,465 |
| 2009-06-12 | 4,970 | 5,060 | 4,940 | 4,960 | 202,700 | 2,480 |
| 2009-06-11 | 5,000 | 5,000 | 4,920 | 4,930 | 70,300 | 2,465 |
| 2009-06-10 | 4,950 | 5,020 | 4,930 | 5,000 | 102,500 | 2,500 |
| 2009-06-09 | 4,940 | 4,970 | 4,860 | 4,940 | 207,400 | 2,470 |
| 2009-06-08 | 4,860 | 4,900 | 4,830 | 4,890 | 149,100 | 2,445 |
| 2009-06-05 | 4,900 | 4,900 | 4,830 | 4,830 | 74,700 | 2,415 |
| 2009-06-04 | 4,910 | 4,930 | 4,900 | 4,910 | 63,400 | 2,455 |
| 2009-06-03 | 4,920 | 4,930 | 4,880 | 4,900 | 85,100 | 2,450 |
| 2009-06-02 | 5,010 | 5,010 | 4,900 | 4,940 | 115,400 | 2,470 |
| 2009-06-01 | 5,010 | 5,030 | 4,990 | 5,000 | 81,900 | 2,500 |
| 2009-05-29 | 5,080 | 5,090 | 5,050 | 5,090 | 40,200 | 2,545 |
| 2009-05-28 | 5,080 | 5,110 | 5,070 | 5,080 | 36,500 | 2,540 |
| 2009-05-27 | 5,140 | 5,150 | 5,080 | 5,080 | 37,000 | 2,540 |
| 2009-05-26 | 5,120 | 5,180 | 5,090 | 5,150 | 54,900 | 2,575 |
| 2009-05-25 | 5,080 | 5,130 | 5,070 | 5,070 | 51,500 | 2,535 |
| 2009-05-22 | 5,090 | 5,110 | 5,050 | 5,100 | 42,400 | 2,550 |
| 2009-05-21 | 5,100 | 5,120 | 5,060 | 5,120 | 48,800 | 2,560 |
| 2009-05-20 | 5,190 | 5,190 | 5,140 | 5,160 | 25,700 | 2,580 |
| 2009-05-19 | 5,210 | 5,210 | 5,120 | 5,160 | 38,700 | 2,580 |
| 2009-05-18 | 5,290 | 5,290 | 5,140 | 5,170 | 87,000 | 2,585 |
| 2009-05-15 | 5,140 | 5,200 | 5,120 | 5,170 | 54,700 | 2,585 |
| 2009-05-14 | 5,200 | 5,200 | 5,130 | 5,150 | 47,000 | 2,575 |
| 2009-05-13 | 5,130 | 5,240 | 5,110 | 5,220 | 75,200 | 2,610 |
| 2009-05-12 | 5,080 | 5,110 | 5,070 | 5,090 | 42,600 | 2,545 |
| 2009-05-11 | 5,100 | 5,140 | 5,050 | 5,070 | 81,300 | 2,535 |
| 2009-05-08 | 5,050 | 5,170 | 5,000 | 5,130 | 192,100 | 2,565 |
| 2009-05-07 | 5,250 | 5,290 | 5,050 | 5,130 | 161,900 | 2,565 |
| 2009-05-01 | 5,190 | 5,300 | 5,140 | 5,270 | 81,200 | 2,635 |
| 2009-04-30 | 5,330 | 5,340 | 5,250 | 5,270 | 51,500 | 2,635 |
| 2009-04-28 | 5,400 | 5,430 | 5,180 | 5,190 | 70,900 | 2,595 |
| 2009-04-27 | 5,460 | 5,480 | 5,280 | 5,330 | 91,900 | 2,665 |
| 2009-04-24 | 5,270 | 5,300 | 5,190 | 5,230 | 42,700 | 2,615 |
| 2009-04-23 | 5,260 | 5,280 | 5,210 | 5,240 | 37,000 | 2,620 |
| 2009-04-22 | 5,230 | 5,290 | 5,200 | 5,210 | 79,200 | 2,605 |
| 2009-04-21 | 5,200 | 5,330 | 5,160 | 5,310 | 57,800 | 2,655 |
| 2009-04-20 | 5,320 | 5,320 | 5,240 | 5,270 | 40,700 | 2,635 |
| 2009-04-17 | 5,320 | 5,340 | 5,260 | 5,310 | 47,000 | 2,655 |
| 2009-04-16 | 5,320 | 5,350 | 5,260 | 5,310 | 112,100 | 2,655 |
| 2009-04-15 | 5,240 | 5,340 | 5,200 | 5,310 | 107,700 | 2,655 |
| 2009-04-14 | 5,110 | 5,380 | 5,070 | 5,190 | 299,100 | 2,595 |
| 2009-04-13 | 4,980 | 5,040 | 4,890 | 4,910 | 109,400 | 2,455 |
| 2009-04-10 | 5,030 | 5,050 | 4,880 | 4,930 | 215,100 | 2,465 |
| 2009-04-09 | 5,120 | 5,130 | 5,060 | 5,080 | 46,700 | 2,540 |
| 2009-04-08 | 5,050 | 5,100 | 5,020 | 5,020 | 69,700 | 2,510 |
| 2009-04-07 | 5,100 | 5,130 | 5,010 | 5,040 | 81,700 | 2,520 |
| 2009-04-06 | 5,240 | 5,270 | 5,210 | 5,220 | 43,900 | 2,610 |
| 2009-04-03 | 5,410 | 5,410 | 5,250 | 5,270 | 55,800 | 2,635 |
| 2009-04-02 | 5,500 | 5,510 | 5,360 | 5,380 | 59,500 | 2,690 |
| 2009-04-01 | 5,360 | 5,480 | 5,340 | 5,430 | 33,000 | 2,715 |
| 2009-03-31 | 5,500 | 5,540 | 5,370 | 5,380 | 51,700 | 2,690 |
| 2009-03-30 | 5,490 | 5,530 | 5,440 | 5,460 | 50,300 | 2,730 |
| 2009-03-27 | 5,500 | 5,540 | 5,450 | 5,470 | 49,600 | 2,735 |
| 2009-03-26 | 5,510 | 5,590 | 5,480 | 5,550 | 33,700 | 2,775 |
| 2009-03-25 | 5,500 | 5,570 | 5,460 | 5,570 | 81,800 | 2,785 |
| 2009-03-24 | 5,500 | 5,500 | 5,440 | 5,490 | 51,000 | 2,745 |
| 2009-03-23 | 5,380 | 5,500 | 5,380 | 5,490 | 49,700 | 2,745 |
| 2009-03-19 | 5,260 | 5,420 | 5,260 | 5,380 | 38,900 | 2,690 |
| 2009-03-18 | 5,380 | 5,380 | 5,250 | 5,300 | 94,800 | 2,650 |
| 2009-03-17 | 5,290 | 5,360 | 5,240 | 5,280 | 69,500 | 2,640 |
| 2009-03-16 | 5,380 | 5,460 | 5,300 | 5,350 | 42,900 | 2,675 |
| 2009-03-13 | 5,260 | 5,330 | 5,250 | 5,290 | 60,100 | 2,645 |
| 2009-03-12 | 5,440 | 5,440 | 5,280 | 5,330 | 35,400 | 2,665 |
| 2009-03-11 | 5,490 | 5,500 | 5,440 | 5,460 | 51,600 | 2,730 |
| 2009-03-10 | 5,500 | 5,500 | 5,440 | 5,440 | 22,600 | 2,720 |
| 2009-03-09 | 5,520 | 5,550 | 5,440 | 5,520 | 52,100 | 2,760 |
| 2009-03-06 | 5,460 | 5,520 | 5,420 | 5,490 | 86,800 | 2,745 |
| 2009-03-05 | 5,480 | 5,480 | 5,410 | 5,450 | 66,600 | 2,725 |
| 2009-03-04 | 5,460 | 5,480 | 5,400 | 5,470 | 47,300 | 2,735 |
| 2009-03-03 | 5,500 | 5,500 | 5,390 | 5,410 | 37,000 | 2,705 |
| 2009-03-02 | 5,470 | 5,560 | 5,420 | 5,530 | 55,400 | 2,765 |
| 2009-02-27 | 5,260 | 5,470 | 5,210 | 5,430 | 46,300 | 2,715 |
| 2009-02-26 | 5,240 | 5,360 | 5,240 | 5,310 | 27,200 | 2,655 |
| 2009-02-25 | 5,410 | 5,410 | 5,220 | 5,240 | 68,700 | 2,620 |
| 2009-02-24 | 5,330 | 5,400 | 5,300 | 5,400 | 32,700 | 2,700 |
| 2009-02-23 | 5,230 | 5,420 | 5,230 | 5,420 | 28,800 | 2,710 |
| 2009-02-20 | 5,360 | 5,410 | 5,290 | 5,320 | 26,100 | 2,660 |
| 2009-02-19 | 5,300 | 5,400 | 5,280 | 5,350 | 75,800 | 2,675 |
| 2009-02-18 | 5,390 | 5,530 | 5,370 | 5,400 | 51,200 | 2,700 |
| 2009-02-17 | 5,520 | 5,550 | 5,450 | 5,490 | 24,500 | 2,745 |
| 2009-02-16 | 5,500 | 5,590 | 5,490 | 5,560 | 34,900 | 2,780 |
| 2009-02-13 | 5,400 | 5,510 | 5,390 | 5,480 | 61,400 | 2,740 |
| 2009-02-12 | 5,440 | 5,530 | 5,280 | 5,330 | 79,900 | 2,665 |
| 2009-02-10 | 5,540 | 5,550 | 5,370 | 5,450 | 47,300 | 2,725 |
| 2009-02-09 | 5,490 | 5,530 | 5,340 | 5,350 | 42,000 | 2,675 |
| 2009-02-06 | 5,420 | 5,540 | 5,380 | 5,490 | 72,300 | 2,745 |
| 2009-02-05 | 5,370 | 5,380 | 5,200 | 5,220 | 92,200 | 2,610 |
| 2009-02-04 | 5,340 | 5,360 | 5,240 | 5,300 | 86,500 | 2,650 |
| 2009-02-03 | 5,360 | 5,360 | 5,210 | 5,240 | 90,400 | 2,620 |
| 2009-02-02 | 5,390 | 5,390 | 5,260 | 5,340 | 56,200 | 2,670 |
| 2009-01-30 | 5,330 | 5,440 | 5,310 | 5,400 | 88,000 | 2,700 |
| 2009-01-29 | 5,570 | 5,580 | 5,390 | 5,510 | 75,600 | 2,755 |
| 2009-01-28 | 5,320 | 5,500 | 5,320 | 5,470 | 108,100 | 2,735 |
| 2009-01-27 | 5,510 | 5,570 | 5,470 | 5,500 | 150,800 | 2,750 |
| 2009-01-26 | 5,470 | 5,770 | 5,450 | 5,570 | 151,600 | 2,785 |
| 2009-01-23 | 5,150 | 5,370 | 5,040 | 5,270 | 147,000 | 2,635 |
| 2009-01-22 | 5,190 | 5,190 | 5,020 | 5,140 | 116,300 | 2,570 |
| 2009-01-21 | 4,920 | 5,180 | 4,910 | 5,080 | 173,300 | 2,540 |
| 2009-01-20 | 4,910 | 5,080 | 4,900 | 4,910 | 224,900 | 2,455 |
| 2009-01-19 | 5,060 | 5,220 | 5,000 | 5,030 | 72,000 | 2,515 |
| 2009-01-16 | 5,000 | 5,190 | 5,000 | 5,110 | 121,300 | 2,555 |
| 2009-01-15 | 5,300 | 5,390 | 4,640 | 4,850 | 351,900 | 2,425 |
| 2009-01-14 | 5,460 | 5,460 | 5,290 | 5,370 | 59,300 | 2,685 |
| 2009-01-13 | 5,300 | 5,490 | 5,210 | 5,460 | 66,500 | 2,730 |
| 2009-01-09 | 5,490 | 5,540 | 5,260 | 5,500 | 95,800 | 2,750 |
| 2009-01-08 | 5,550 | 5,680 | 5,490 | 5,590 | 107,900 | 2,795 |
| 2009-01-07 | 5,700 | 5,710 | 5,200 | 5,250 | 205,800 | 2,625 |
| 2009-01-06 | 6,120 | 6,120 | 5,700 | 5,710 | 95,600 | 2,855 |
| 2009-01-05 | 6,200 | 6,260 | 6,140 | 6,140 | 26,500 | 3,070 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株