3950 ザ・パック(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 | 1,294 | 1,294 | 1,279 | 1,281 | 18,400 | 1,281 |
| 2009-12-29 | 1,300 | 1,300 | 1,287 | 1,295 | 13,200 | 1,295 |
| 2009-12-28 | 1,290 | 1,300 | 1,285 | 1,299 | 32,400 | 1,299 |
| 2009-12-25 | 1,333 | 1,333 | 1,325 | 1,329 | 63,700 | 1,329 |
| 2009-12-24 | 1,327 | 1,335 | 1,315 | 1,330 | 21,900 | 1,330 |
| 2009-12-22 | 1,333 | 1,335 | 1,318 | 1,318 | 30,800 | 1,318 |
| 2009-12-21 | 1,343 | 1,343 | 1,330 | 1,334 | 15,500 | 1,334 |
| 2009-12-18 | 1,327 | 1,340 | 1,322 | 1,334 | 25,000 | 1,334 |
| 2009-12-17 | 1,323 | 1,332 | 1,323 | 1,326 | 16,600 | 1,326 |
| 2009-12-16 | 1,326 | 1,337 | 1,320 | 1,333 | 28,000 | 1,333 |
| 2009-12-15 | 1,311 | 1,328 | 1,310 | 1,325 | 11,900 | 1,325 |
| 2009-12-14 | 1,338 | 1,338 | 1,307 | 1,320 | 14,700 | 1,320 |
| 2009-12-11 | 1,315 | 1,326 | 1,302 | 1,326 | 42,000 | 1,326 |
| 2009-12-10 | 1,319 | 1,326 | 1,310 | 1,314 | 18,300 | 1,314 |
| 2009-12-09 | 1,318 | 1,319 | 1,306 | 1,313 | 12,900 | 1,313 |
| 2009-12-08 | 1,334 | 1,335 | 1,306 | 1,312 | 23,200 | 1,312 |
| 2009-12-07 | 1,330 | 1,350 | 1,315 | 1,335 | 22,000 | 1,335 |
| 2009-12-04 | 1,341 | 1,345 | 1,318 | 1,329 | 19,200 | 1,329 |
| 2009-12-03 | 1,350 | 1,360 | 1,332 | 1,359 | 22,800 | 1,359 |
| 2009-12-02 | 1,343 | 1,349 | 1,331 | 1,349 | 11,600 | 1,349 |
| 2009-12-01 | 1,348 | 1,356 | 1,325 | 1,356 | 25,700 | 1,356 |
| 2009-11-30 | 1,316 | 1,350 | 1,307 | 1,350 | 36,700 | 1,350 |
| 2009-11-27 | 1,320 | 1,329 | 1,308 | 1,320 | 16,900 | 1,320 |
| 2009-11-26 | 1,332 | 1,333 | 1,315 | 1,326 | 24,300 | 1,326 |
| 2009-11-25 | 1,328 | 1,328 | 1,308 | 1,324 | 19,600 | 1,324 |
| 2009-11-24 | 1,310 | 1,316 | 1,291 | 1,308 | 14,900 | 1,308 |
| 2009-11-20 | 1,276 | 1,309 | 1,275 | 1,309 | 28,000 | 1,309 |
| 2009-11-19 | 1,308 | 1,320 | 1,301 | 1,309 | 17,400 | 1,309 |
| 2009-11-18 | 1,302 | 1,315 | 1,287 | 1,308 | 19,200 | 1,308 |
| 2009-11-17 | 1,328 | 1,331 | 1,280 | 1,296 | 26,700 | 1,296 |
| 2009-11-16 | 1,302 | 1,335 | 1,292 | 1,309 | 17,100 | 1,309 |
| 2009-11-13 | 1,290 | 1,309 | 1,280 | 1,302 | 13,900 | 1,302 |
| 2009-11-12 | 1,327 | 1,327 | 1,275 | 1,299 | 36,100 | 1,299 |
| 2009-11-11 | 1,331 | 1,340 | 1,329 | 1,329 | 13,600 | 1,329 |
| 2009-11-10 | 1,328 | 1,346 | 1,322 | 1,340 | 19,700 | 1,340 |
| 2009-11-09 | 1,321 | 1,348 | 1,317 | 1,343 | 19,300 | 1,343 |
| 2009-11-06 | 1,368 | 1,368 | 1,328 | 1,334 | 12,300 | 1,334 |
| 2009-11-05 | 1,382 | 1,382 | 1,338 | 1,368 | 26,100 | 1,368 |
| 2009-11-04 | 1,360 | 1,381 | 1,347 | 1,381 | 10,100 | 1,381 |
| 2009-11-02 | 1,359 | 1,372 | 1,338 | 1,371 | 20,900 | 1,371 |
| 2009-10-30 | 1,380 | 1,384 | 1,368 | 1,368 | 26,600 | 1,368 |
| 2009-10-29 | 1,342 | 1,385 | 1,342 | 1,385 | 55,700 | 1,385 |
| 2009-10-28 | 1,383 | 1,383 | 1,368 | 1,382 | 29,300 | 1,382 |
| 2009-10-27 | 1,380 | 1,386 | 1,367 | 1,384 | 46,100 | 1,384 |
| 2009-10-26 | 1,379 | 1,386 | 1,370 | 1,379 | 36,200 | 1,379 |
| 2009-10-23 | 1,379 | 1,380 | 1,346 | 1,379 | 51,100 | 1,379 |
| 2009-10-22 | 1,336 | 1,378 | 1,334 | 1,378 | 52,100 | 1,378 |
| 2009-10-21 | 1,323 | 1,363 | 1,323 | 1,348 | 39,300 | 1,348 |
| 2009-10-20 | 1,315 | 1,334 | 1,313 | 1,331 | 25,500 | 1,331 |
| 2009-10-19 | 1,317 | 1,338 | 1,315 | 1,328 | 20,400 | 1,328 |
| 2009-10-16 | 1,358 | 1,358 | 1,325 | 1,349 | 31,000 | 1,349 |
| 2009-10-15 | 1,325 | 1,358 | 1,325 | 1,358 | 19,500 | 1,358 |
| 2009-10-14 | 1,333 | 1,333 | 1,313 | 1,333 | 20,100 | 1,333 |
| 2009-10-13 | 1,315 | 1,344 | 1,315 | 1,332 | 21,700 | 1,332 |
| 2009-10-09 | 1,345 | 1,348 | 1,327 | 1,335 | 21,000 | 1,335 |
| 2009-10-08 | 1,325 | 1,354 | 1,325 | 1,333 | 28,300 | 1,333 |
| 2009-10-07 | 1,327 | 1,340 | 1,320 | 1,340 | 37,100 | 1,340 |
| 2009-10-06 | 1,335 | 1,339 | 1,313 | 1,326 | 30,800 | 1,326 |
| 2009-10-05 | 1,355 | 1,355 | 1,305 | 1,323 | 67,500 | 1,323 |
| 2009-10-02 | 1,360 | 1,365 | 1,347 | 1,359 | 53,100 | 1,359 |
| 2009-10-01 | 1,360 | 1,373 | 1,351 | 1,373 | 50,400 | 1,373 |
| 2009-09-30 | 1,348 | 1,369 | 1,348 | 1,369 | 41,800 | 1,369 |
| 2009-09-29 | 1,382 | 1,384 | 1,356 | 1,368 | 44,900 | 1,368 |
| 2009-09-28 | 1,383 | 1,385 | 1,367 | 1,380 | 68,500 | 1,380 |
| 2009-09-25 | 1,391 | 1,391 | 1,345 | 1,382 | 39,000 | 1,382 |
| 2009-09-24 | 1,379 | 1,391 | 1,378 | 1,391 | 147,500 | 1,391 |
| 2009-09-18 | 1,373 | 1,377 | 1,360 | 1,377 | 77,200 | 1,377 |
| 2009-09-17 | 1,373 | 1,377 | 1,359 | 1,373 | 74,800 | 1,373 |
| 2009-09-16 | 1,377 | 1,377 | 1,352 | 1,364 | 61,800 | 1,364 |
| 2009-09-15 | 1,367 | 1,369 | 1,351 | 1,367 | 40,200 | 1,367 |
| 2009-09-14 | 1,369 | 1,369 | 1,340 | 1,350 | 48,700 | 1,350 |
| 2009-09-11 | 1,384 | 1,384 | 1,346 | 1,353 | 87,300 | 1,353 |
| 2009-09-10 | 1,379 | 1,384 | 1,367 | 1,379 | 54,900 | 1,379 |
| 2009-09-09 | 1,366 | 1,375 | 1,346 | 1,367 | 51,900 | 1,367 |
| 2009-09-08 | 1,365 | 1,372 | 1,340 | 1,361 | 69,000 | 1,361 |
| 2009-09-07 | 1,367 | 1,374 | 1,359 | 1,364 | 51,400 | 1,364 |
| 2009-09-04 | 1,374 | 1,374 | 1,359 | 1,361 | 67,200 | 1,361 |
| 2009-09-03 | 1,360 | 1,384 | 1,358 | 1,364 | 84,000 | 1,364 |
| 2009-09-02 | 1,373 | 1,373 | 1,340 | 1,363 | 331,600 | 1,363 |
| 2009-09-01 | 1,380 | 1,387 | 1,377 | 1,377 | 110,200 | 1,377 |
| 2009-08-31 | 1,405 | 1,407 | 1,383 | 1,388 | 57,200 | 1,388 |
| 2009-08-28 | 1,385 | 1,405 | 1,385 | 1,399 | 73,100 | 1,399 |
| 2009-08-27 | 1,400 | 1,402 | 1,389 | 1,391 | 105,400 | 1,391 |
| 2009-08-26 | 1,401 | 1,412 | 1,385 | 1,412 | 280,600 | 1,412 |
| 2009-08-25 | 1,390 | 1,439 | 1,387 | 1,416 | 204,400 | 1,416 |
| 2009-08-24 | 1,351 | 1,391 | 1,351 | 1,374 | 108,100 | 1,374 |
| 2009-08-21 | 1,423 | 1,423 | 1,382 | 1,383 | 66,500 | 1,383 |
| 2009-08-20 | 1,453 | 1,460 | 1,435 | 1,435 | 35,800 | 1,435 |
| 2009-08-19 | 1,463 | 1,463 | 1,450 | 1,453 | 38,400 | 1,453 |
| 2009-08-18 | 1,472 | 1,484 | 1,451 | 1,463 | 55,900 | 1,463 |
| 2009-08-17 | 1,559 | 1,574 | 1,543 | 1,562 | 12,300 | 1,562 |
| 2009-08-14 | 1,541 | 1,586 | 1,541 | 1,574 | 23,700 | 1,574 |
| 2009-08-13 | 1,539 | 1,560 | 1,519 | 1,556 | 9,800 | 1,556 |
| 2009-08-12 | 1,547 | 1,550 | 1,509 | 1,509 | 11,400 | 1,509 |
| 2009-08-11 | 1,514 | 1,554 | 1,500 | 1,547 | 18,200 | 1,547 |
| 2009-08-10 | 1,501 | 1,515 | 1,490 | 1,515 | 12,300 | 1,515 |
| 2009-08-07 | 1,494 | 1,497 | 1,452 | 1,482 | 9,700 | 1,482 |
| 2009-08-06 | 1,497 | 1,497 | 1,472 | 1,474 | 5,500 | 1,474 |
| 2009-08-05 | 1,493 | 1,494 | 1,479 | 1,479 | 8,400 | 1,479 |
| 2009-08-04 | 1,498 | 1,498 | 1,471 | 1,488 | 4,200 | 1,488 |
| 2009-08-03 | 1,490 | 1,500 | 1,469 | 1,489 | 7,100 | 1,489 |
| 2009-07-31 | 1,493 | 1,493 | 1,468 | 1,468 | 5,100 | 1,468 |
| 2009-07-30 | 1,489 | 1,489 | 1,462 | 1,486 | 3,300 | 1,486 |
| 2009-07-29 | 1,489 | 1,498 | 1,477 | 1,490 | 2,900 | 1,490 |
| 2009-07-28 | 1,501 | 1,501 | 1,467 | 1,483 | 4,500 | 1,483 |
| 2009-07-27 | 1,489 | 1,508 | 1,485 | 1,500 | 8,500 | 1,500 |
| 2009-07-24 | 1,495 | 1,495 | 1,476 | 1,490 | 9,000 | 1,490 |
| 2009-07-23 | 1,478 | 1,495 | 1,478 | 1,482 | 12,300 | 1,482 |
| 2009-07-22 | 1,510 | 1,510 | 1,467 | 1,497 | 19,400 | 1,497 |
| 2009-07-21 | 1,462 | 1,496 | 1,452 | 1,490 | 24,400 | 1,490 |
| 2009-07-17 | 1,439 | 1,449 | 1,424 | 1,442 | 21,900 | 1,442 |
| 2009-07-16 | 1,418 | 1,424 | 1,410 | 1,419 | 26,100 | 1,419 |
| 2009-07-15 | 1,415 | 1,415 | 1,380 | 1,398 | 18,100 | 1,398 |
| 2009-07-14 | 1,400 | 1,404 | 1,382 | 1,401 | 16,600 | 1,401 |
| 2009-07-13 | 1,404 | 1,415 | 1,386 | 1,390 | 19,100 | 1,390 |
| 2009-07-10 | 1,402 | 1,412 | 1,390 | 1,404 | 17,600 | 1,404 |
| 2009-07-09 | 1,397 | 1,406 | 1,368 | 1,384 | 17,800 | 1,384 |
| 2009-07-08 | 1,420 | 1,421 | 1,409 | 1,409 | 16,000 | 1,409 |
| 2009-07-07 | 1,423 | 1,428 | 1,416 | 1,426 | 14,700 | 1,426 |
| 2009-07-06 | 1,420 | 1,428 | 1,416 | 1,418 | 16,100 | 1,418 |
| 2009-07-03 | 1,412 | 1,426 | 1,411 | 1,419 | 16,000 | 1,419 |
| 2009-07-02 | 1,422 | 1,430 | 1,415 | 1,430 | 16,600 | 1,430 |
| 2009-07-01 | 1,416 | 1,432 | 1,416 | 1,422 | 12,800 | 1,422 |
| 2009-06-30 | 1,429 | 1,430 | 1,418 | 1,430 | 13,500 | 1,430 |
| 2009-06-29 | 1,429 | 1,434 | 1,415 | 1,418 | 14,500 | 1,418 |
| 2009-06-26 | 1,414 | 1,425 | 1,403 | 1,425 | 16,700 | 1,425 |
| 2009-06-25 | 1,414 | 1,422 | 1,404 | 1,412 | 21,700 | 1,412 |
| 2009-06-24 | 1,409 | 1,430 | 1,406 | 1,430 | 19,300 | 1,430 |
| 2009-06-23 | 1,423 | 1,441 | 1,419 | 1,420 | 15,600 | 1,420 |
| 2009-06-22 | 1,424 | 1,449 | 1,420 | 1,432 | 18,400 | 1,432 |
| 2009-06-19 | 1,450 | 1,450 | 1,410 | 1,413 | 38,200 | 1,413 |
| 2009-06-18 | 1,449 | 1,455 | 1,437 | 1,455 | 15,100 | 1,455 |
| 2009-06-17 | 1,432 | 1,453 | 1,432 | 1,450 | 25,300 | 1,450 |
| 2009-06-16 | 1,449 | 1,450 | 1,427 | 1,441 | 26,700 | 1,441 |
| 2009-06-15 | 1,450 | 1,476 | 1,437 | 1,476 | 24,000 | 1,476 |
| 2009-06-12 | 1,488 | 1,488 | 1,410 | 1,460 | 36,100 | 1,460 |
| 2009-06-11 | 1,471 | 1,471 | 1,450 | 1,468 | 14,500 | 1,468 |
| 2009-06-10 | 1,470 | 1,470 | 1,450 | 1,469 | 18,400 | 1,469 |
| 2009-06-09 | 1,464 | 1,475 | 1,450 | 1,457 | 15,700 | 1,457 |
| 2009-06-08 | 1,485 | 1,486 | 1,463 | 1,469 | 17,000 | 1,469 |
| 2009-06-05 | 1,510 | 1,510 | 1,482 | 1,485 | 7,800 | 1,485 |
| 2009-06-04 | 1,503 | 1,503 | 1,471 | 1,497 | 20,200 | 1,497 |
| 2009-06-03 | 1,518 | 1,518 | 1,491 | 1,500 | 13,900 | 1,500 |
| 2009-06-02 | 1,555 | 1,556 | 1,532 | 1,533 | 15,400 | 1,533 |
| 2009-06-01 | 1,574 | 1,593 | 1,552 | 1,574 | 30,500 | 1,574 |
| 2009-05-29 | 1,439 | 1,600 | 1,410 | 1,595 | 91,300 | 1,595 |
| 2009-05-28 | 1,400 | 1,430 | 1,400 | 1,430 | 31,100 | 1,430 |
| 2009-05-27 | 1,399 | 1,440 | 1,379 | 1,404 | 30,200 | 1,404 |
| 2009-05-26 | 1,399 | 1,399 | 1,360 | 1,387 | 16,200 | 1,387 |
| 2009-05-25 | 1,373 | 1,398 | 1,366 | 1,394 | 18,900 | 1,394 |
| 2009-05-22 | 1,341 | 1,349 | 1,340 | 1,344 | 13,000 | 1,344 |
| 2009-05-21 | 1,344 | 1,348 | 1,333 | 1,342 | 25,300 | 1,342 |
| 2009-05-20 | 1,334 | 1,340 | 1,324 | 1,334 | 18,900 | 1,334 |
| 2009-05-19 | 1,300 | 1,320 | 1,290 | 1,320 | 16,100 | 1,320 |
| 2009-05-18 | 1,290 | 1,299 | 1,276 | 1,287 | 14,300 | 1,287 |
| 2009-05-15 | 1,305 | 1,324 | 1,292 | 1,318 | 11,000 | 1,318 |
| 2009-05-14 | 1,346 | 1,347 | 1,301 | 1,305 | 12,900 | 1,305 |
| 2009-05-13 | 1,330 | 1,366 | 1,330 | 1,347 | 13,700 | 1,347 |
| 2009-05-12 | 1,300 | 1,330 | 1,300 | 1,325 | 8,900 | 1,325 |
| 2009-05-11 | 1,288 | 1,308 | 1,286 | 1,295 | 16,500 | 1,295 |
| 2009-05-08 | 1,289 | 1,299 | 1,281 | 1,290 | 20,000 | 1,290 |
| 2009-05-07 | 1,294 | 1,317 | 1,281 | 1,289 | 69,100 | 1,289 |
| 2009-05-01 | 1,276 | 1,285 | 1,276 | 1,280 | 8,600 | 1,280 |
| 2009-04-30 | 1,230 | 1,288 | 1,230 | 1,256 | 10,200 | 1,256 |
| 2009-04-28 | 1,289 | 1,294 | 1,225 | 1,225 | 12,900 | 1,225 |
| 2009-04-27 | 1,283 | 1,289 | 1,254 | 1,276 | 6,900 | 1,276 |
| 2009-04-24 | 1,289 | 1,290 | 1,263 | 1,263 | 10,400 | 1,263 |
| 2009-04-23 | 1,242 | 1,273 | 1,230 | 1,269 | 10,400 | 1,269 |
| 2009-04-22 | 1,250 | 1,266 | 1,232 | 1,243 | 8,300 | 1,243 |
| 2009-04-21 | 1,276 | 1,282 | 1,245 | 1,253 | 22,200 | 1,253 |
| 2009-04-20 | 1,287 | 1,289 | 1,268 | 1,276 | 12,000 | 1,276 |
| 2009-04-17 | 1,289 | 1,289 | 1,262 | 1,267 | 16,300 | 1,267 |
| 2009-04-16 | 1,260 | 1,284 | 1,250 | 1,279 | 18,000 | 1,279 |
| 2009-04-15 | 1,211 | 1,248 | 1,210 | 1,231 | 8,700 | 1,231 |
| 2009-04-14 | 1,226 | 1,249 | 1,210 | 1,210 | 9,800 | 1,210 |
| 2009-04-13 | 1,218 | 1,231 | 1,218 | 1,221 | 2,200 | 1,221 |
| 2009-04-10 | 1,235 | 1,250 | 1,218 | 1,224 | 7,200 | 1,224 |
| 2009-04-09 | 1,206 | 1,227 | 1,203 | 1,227 | 10,500 | 1,227 |
| 2009-04-08 | 1,204 | 1,230 | 1,204 | 1,206 | 10,800 | 1,206 |
| 2009-04-07 | 1,215 | 1,237 | 1,202 | 1,224 | 20,300 | 1,224 |
| 2009-04-06 | 1,267 | 1,287 | 1,225 | 1,242 | 16,200 | 1,242 |
| 2009-04-03 | 1,290 | 1,290 | 1,250 | 1,267 | 9,000 | 1,267 |
| 2009-04-02 | 1,288 | 1,288 | 1,261 | 1,265 | 6,500 | 1,265 |
| 2009-04-01 | 1,249 | 1,249 | 1,220 | 1,248 | 12,700 | 1,248 |
| 2009-03-31 | 1,231 | 1,254 | 1,229 | 1,229 | 8,500 | 1,229 |
| 2009-03-30 | 1,289 | 1,290 | 1,251 | 1,251 | 11,600 | 1,251 |
| 2009-03-27 | 1,290 | 1,295 | 1,270 | 1,289 | 21,900 | 1,289 |
| 2009-03-26 | 1,279 | 1,290 | 1,241 | 1,290 | 13,400 | 1,290 |
| 2009-03-25 | 1,292 | 1,292 | 1,228 | 1,262 | 28,100 | 1,262 |
| 2009-03-24 | 1,296 | 1,299 | 1,282 | 1,293 | 20,000 | 1,293 |
| 2009-03-23 | 1,291 | 1,312 | 1,271 | 1,294 | 23,900 | 1,294 |
| 2009-03-19 | 1,285 | 1,290 | 1,266 | 1,289 | 23,200 | 1,289 |
| 2009-03-18 | 1,281 | 1,289 | 1,260 | 1,270 | 19,600 | 1,270 |
| 2009-03-17 | 1,277 | 1,300 | 1,275 | 1,285 | 25,200 | 1,285 |
| 2009-03-16 | 1,245 | 1,315 | 1,239 | 1,290 | 33,000 | 1,290 |
| 2009-03-13 | 1,117 | 1,178 | 1,117 | 1,167 | 26,200 | 1,167 |
| 2009-03-12 | 1,131 | 1,160 | 1,111 | 1,116 | 9,200 | 1,116 |
| 2009-03-11 | 1,155 | 1,175 | 1,126 | 1,143 | 15,200 | 1,143 |
| 2009-03-10 | 1,101 | 1,140 | 1,101 | 1,135 | 9,500 | 1,135 |
| 2009-03-09 | 1,160 | 1,165 | 1,084 | 1,104 | 36,600 | 1,104 |
| 2009-03-06 | 1,186 | 1,200 | 1,177 | 1,180 | 26,900 | 1,180 |
| 2009-03-05 | 1,154 | 1,197 | 1,144 | 1,166 | 35,500 | 1,166 |
| 2009-03-04 | 1,100 | 1,125 | 1,092 | 1,125 | 21,200 | 1,125 |
| 2009-03-03 | 1,124 | 1,125 | 1,082 | 1,100 | 18,500 | 1,100 |
| 2009-03-02 | 1,141 | 1,145 | 1,125 | 1,144 | 17,500 | 1,144 |
| 2009-02-27 | 1,237 | 1,237 | 1,189 | 1,201 | 14,700 | 1,201 |
| 2009-02-26 | 1,250 | 1,251 | 1,195 | 1,220 | 56,500 | 1,220 |
| 2009-02-25 | 1,291 | 1,297 | 1,230 | 1,252 | 23,800 | 1,252 |
| 2009-02-24 | 1,198 | 1,240 | 1,197 | 1,231 | 14,500 | 1,231 |
| 2009-02-23 | 1,220 | 1,220 | 1,190 | 1,199 | 9,700 | 1,199 |
| 2009-02-20 | 1,220 | 1,241 | 1,200 | 1,220 | 11,600 | 1,220 |
| 2009-02-19 | 1,236 | 1,240 | 1,216 | 1,240 | 10,900 | 1,240 |
| 2009-02-18 | 1,229 | 1,232 | 1,212 | 1,228 | 11,400 | 1,228 |
| 2009-02-17 | 1,244 | 1,244 | 1,191 | 1,233 | 13,000 | 1,233 |
| 2009-02-16 | 1,226 | 1,280 | 1,218 | 1,245 | 42,200 | 1,245 |
| 2009-02-13 | 1,125 | 1,229 | 1,125 | 1,206 | 23,700 | 1,206 |
| 2009-02-12 | 1,087 | 1,115 | 1,085 | 1,111 | 4,500 | 1,111 |
| 2009-02-10 | 1,111 | 1,157 | 1,111 | 1,120 | 3,400 | 1,120 |
| 2009-02-09 | 1,114 | 1,157 | 1,114 | 1,124 | 8,300 | 1,124 |
| 2009-02-06 | 1,164 | 1,164 | 1,122 | 1,134 | 8,800 | 1,134 |
| 2009-02-05 | 1,147 | 1,163 | 1,107 | 1,163 | 11,400 | 1,163 |
| 2009-02-04 | 1,090 | 1,163 | 1,090 | 1,149 | 11,800 | 1,149 |
| 2009-02-03 | 1,100 | 1,132 | 1,081 | 1,082 | 9,800 | 1,082 |
| 2009-02-02 | 1,118 | 1,129 | 1,107 | 1,109 | 4,600 | 1,109 |
| 2009-01-30 | 1,124 | 1,156 | 1,119 | 1,119 | 13,700 | 1,119 |
| 2009-01-29 | 1,169 | 1,169 | 1,145 | 1,164 | 11,000 | 1,164 |
| 2009-01-28 | 1,162 | 1,163 | 1,115 | 1,150 | 7,600 | 1,150 |
| 2009-01-27 | 1,148 | 1,199 | 1,137 | 1,161 | 12,500 | 1,161 |
| 2009-01-26 | 1,099 | 1,115 | 1,080 | 1,114 | 9,900 | 1,114 |
| 2009-01-23 | 1,107 | 1,114 | 1,062 | 1,069 | 16,400 | 1,069 |
| 2009-01-22 | 1,090 | 1,099 | 1,064 | 1,087 | 28,400 | 1,087 |
| 2009-01-21 | 1,103 | 1,120 | 1,061 | 1,061 | 37,600 | 1,061 |
| 2009-01-20 | 1,130 | 1,130 | 1,111 | 1,111 | 56,200 | 1,111 |
| 2009-01-19 | 1,128 | 1,130 | 1,105 | 1,125 | 16,300 | 1,125 |
| 2009-01-16 | 1,153 | 1,156 | 1,105 | 1,129 | 47,500 | 1,129 |
| 2009-01-15 | 1,138 | 1,162 | 1,135 | 1,152 | 16,000 | 1,152 |
| 2009-01-14 | 1,161 | 1,174 | 1,140 | 1,157 | 21,700 | 1,157 |
| 2009-01-13 | 1,207 | 1,244 | 1,136 | 1,152 | 40,000 | 1,152 |
| 2009-01-09 | 1,317 | 1,317 | 1,241 | 1,247 | 28,700 | 1,247 |
| 2009-01-08 | 1,281 | 1,321 | 1,252 | 1,298 | 16,000 | 1,298 |
| 2009-01-07 | 1,340 | 1,370 | 1,284 | 1,284 | 43,100 | 1,284 |
| 2009-01-06 | 1,400 | 1,400 | 1,310 | 1,339 | 77,100 | 1,339 |
| 2009-01-05 | 1,407 | 1,419 | 1,399 | 1,400 | 8,100 | 1,400 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株
