4062 イビデン(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 | 3,330 | 3,350 | 3,300 | 3,300 | 356,300 | 3,300 |
| 2009-12-29 | 3,390 | 3,410 | 3,320 | 3,330 | 540,400 | 3,330 |
| 2009-12-28 | 3,350 | 3,450 | 3,350 | 3,370 | 1,201,900 | 3,370 |
| 2009-12-25 | 3,330 | 3,360 | 3,290 | 3,330 | 781,400 | 3,330 |
| 2009-12-24 | 3,250 | 3,320 | 3,230 | 3,290 | 807,600 | 3,290 |
| 2009-12-22 | 3,160 | 3,250 | 3,140 | 3,210 | 828,200 | 3,210 |
| 2009-12-21 | 3,140 | 3,190 | 3,130 | 3,140 | 542,000 | 3,140 |
| 2009-12-18 | 3,080 | 3,120 | 3,030 | 3,120 | 472,800 | 3,120 |
| 2009-12-17 | 3,150 | 3,160 | 3,100 | 3,100 | 643,400 | 3,100 |
| 2009-12-16 | 3,180 | 3,210 | 3,130 | 3,140 | 703,700 | 3,140 |
| 2009-12-15 | 3,130 | 3,160 | 3,120 | 3,140 | 576,800 | 3,140 |
| 2009-12-14 | 3,160 | 3,210 | 3,140 | 3,180 | 489,100 | 3,180 |
| 2009-12-11 | 3,140 | 3,180 | 3,110 | 3,170 | 635,500 | 3,170 |
| 2009-12-10 | 3,160 | 3,170 | 3,070 | 3,090 | 490,300 | 3,090 |
| 2009-12-09 | 3,160 | 3,210 | 3,130 | 3,180 | 559,200 | 3,180 |
| 2009-12-08 | 3,180 | 3,230 | 3,150 | 3,210 | 567,700 | 3,210 |
| 2009-12-07 | 3,230 | 3,250 | 3,200 | 3,220 | 912,400 | 3,220 |
| 2009-12-04 | 3,100 | 3,150 | 3,070 | 3,150 | 1,060,700 | 3,150 |
| 2009-12-03 | 3,030 | 3,120 | 3,020 | 3,110 | 1,026,100 | 3,110 |
| 2009-12-02 | 2,945 | 3,010 | 2,915 | 2,985 | 980,600 | 2,985 |
| 2009-12-01 | 2,900 | 2,990 | 2,855 | 2,985 | 989,000 | 2,985 |
| 2009-11-30 | 2,865 | 2,940 | 2,860 | 2,920 | 1,059,800 | 2,920 |
| 2009-11-27 | 2,830 | 2,855 | 2,790 | 2,805 | 1,489,500 | 2,805 |
| 2009-11-26 | 2,900 | 2,930 | 2,865 | 2,920 | 1,120,600 | 2,920 |
| 2009-11-25 | 3,000 | 3,020 | 2,920 | 2,965 | 1,627,400 | 2,965 |
| 2009-11-24 | 3,040 | 3,070 | 3,020 | 3,050 | 886,700 | 3,050 |
| 2009-11-20 | 2,935 | 3,060 | 2,930 | 3,030 | 1,423,900 | 3,030 |
| 2009-11-19 | 3,090 | 3,090 | 2,935 | 2,975 | 1,464,300 | 2,975 |
| 2009-11-18 | 3,100 | 3,110 | 3,060 | 3,070 | 1,002,600 | 3,070 |
| 2009-11-17 | 3,130 | 3,140 | 3,060 | 3,060 | 1,009,200 | 3,060 |
| 2009-11-16 | 3,200 | 3,200 | 3,100 | 3,140 | 694,600 | 3,140 |
| 2009-11-13 | 3,300 | 3,310 | 3,210 | 3,230 | 784,500 | 3,230 |
| 2009-11-12 | 3,300 | 3,330 | 3,270 | 3,300 | 1,342,200 | 3,300 |
| 2009-11-11 | 3,220 | 3,240 | 3,180 | 3,210 | 488,300 | 3,210 |
| 2009-11-10 | 3,310 | 3,320 | 3,200 | 3,220 | 871,800 | 3,220 |
| 2009-11-09 | 3,220 | 3,320 | 3,200 | 3,270 | 1,355,100 | 3,270 |
| 2009-11-06 | 3,210 | 3,270 | 3,170 | 3,180 | 1,616,600 | 3,180 |
| 2009-11-05 | 3,160 | 3,170 | 3,070 | 3,080 | 1,016,300 | 3,080 |
| 2009-11-04 | 3,150 | 3,160 | 3,070 | 3,120 | 958,000 | 3,120 |
| 2009-11-02 | 3,170 | 3,200 | 3,100 | 3,190 | 1,136,900 | 3,190 |
| 2009-10-30 | 3,230 | 3,340 | 3,180 | 3,340 | 1,259,800 | 3,340 |
| 2009-10-29 | 3,030 | 3,170 | 3,020 | 3,140 | 1,388,000 | 3,140 |
| 2009-10-28 | 3,230 | 3,250 | 3,120 | 3,160 | 984,700 | 3,160 |
| 2009-10-27 | 3,350 | 3,350 | 3,260 | 3,280 | 578,700 | 3,280 |
| 2009-10-26 | 3,340 | 3,400 | 3,330 | 3,370 | 559,500 | 3,370 |
| 2009-10-23 | 3,410 | 3,410 | 3,350 | 3,360 | 499,700 | 3,360 |
| 2009-10-22 | 3,360 | 3,400 | 3,320 | 3,390 | 736,000 | 3,390 |
| 2009-10-21 | 3,400 | 3,400 | 3,360 | 3,390 | 488,000 | 3,390 |
| 2009-10-20 | 3,410 | 3,410 | 3,370 | 3,390 | 467,600 | 3,390 |
| 2009-10-19 | 3,310 | 3,360 | 3,270 | 3,360 | 781,900 | 3,360 |
| 2009-10-16 | 3,430 | 3,440 | 3,320 | 3,360 | 664,800 | 3,360 |
| 2009-10-15 | 3,430 | 3,440 | 3,370 | 3,400 | 921,800 | 3,400 |
| 2009-10-14 | 3,470 | 3,500 | 3,310 | 3,330 | 1,522,400 | 3,330 |
| 2009-10-13 | 3,350 | 3,450 | 3,340 | 3,420 | 1,697,800 | 3,420 |
| 2009-10-09 | 3,200 | 3,310 | 3,200 | 3,290 | 1,329,000 | 3,290 |
| 2009-10-08 | 3,200 | 3,230 | 3,160 | 3,200 | 788,300 | 3,200 |
| 2009-10-07 | 3,220 | 3,260 | 3,140 | 3,160 | 1,594,100 | 3,160 |
| 2009-10-06 | 3,150 | 3,200 | 3,100 | 3,140 | 844,900 | 3,140 |
| 2009-10-05 | 3,100 | 3,110 | 3,050 | 3,060 | 467,600 | 3,060 |
| 2009-10-02 | 3,120 | 3,130 | 3,030 | 3,080 | 1,081,100 | 3,080 |
| 2009-10-01 | 3,300 | 3,310 | 3,190 | 3,200 | 751,800 | 3,200 |
| 2009-09-30 | 3,310 | 3,430 | 3,300 | 3,340 | 1,429,600 | 3,340 |
| 2009-09-29 | 3,280 | 3,290 | 3,210 | 3,250 | 584,500 | 3,250 |
| 2009-09-28 | 3,320 | 3,320 | 3,190 | 3,220 | 686,600 | 3,220 |
| 2009-09-25 | 3,400 | 3,440 | 3,380 | 3,380 | 564,500 | 3,380 |
| 2009-09-24 | 3,400 | 3,490 | 3,380 | 3,480 | 1,432,900 | 3,480 |
| 2009-09-18 | 3,330 | 3,410 | 3,300 | 3,370 | 1,050,400 | 3,370 |
| 2009-09-17 | 3,380 | 3,400 | 3,320 | 3,340 | 927,500 | 3,340 |
| 2009-09-16 | 3,310 | 3,370 | 3,280 | 3,330 | 1,027,000 | 3,330 |
| 2009-09-15 | 3,310 | 3,330 | 3,250 | 3,270 | 590,800 | 3,270 |
| 2009-09-14 | 3,400 | 3,400 | 3,250 | 3,260 | 1,329,200 | 3,260 |
| 2009-09-11 | 3,470 | 3,480 | 3,400 | 3,430 | 832,200 | 3,430 |
| 2009-09-10 | 3,440 | 3,450 | 3,400 | 3,450 | 1,110,400 | 3,450 |
| 2009-09-09 | 3,400 | 3,420 | 3,350 | 3,390 | 759,300 | 3,390 |
| 2009-09-08 | 3,380 | 3,400 | 3,340 | 3,390 | 1,035,100 | 3,390 |
| 2009-09-07 | 3,290 | 3,380 | 3,280 | 3,370 | 988,500 | 3,370 |
| 2009-09-04 | 3,280 | 3,300 | 3,210 | 3,220 | 1,256,800 | 3,220 |
| 2009-09-03 | 3,330 | 3,360 | 3,270 | 3,270 | 1,120,000 | 3,270 |
| 2009-09-02 | 3,320 | 3,380 | 3,300 | 3,320 | 1,788,100 | 3,320 |
| 2009-09-01 | 3,310 | 3,440 | 3,290 | 3,420 | 1,695,400 | 3,420 |
| 2009-08-31 | 3,220 | 3,350 | 3,220 | 3,310 | 2,567,900 | 3,310 |
| 2009-08-28 | 3,260 | 3,270 | 3,100 | 3,160 | 1,966,900 | 3,160 |
| 2009-08-27 | 3,270 | 3,290 | 3,210 | 3,260 | 995,200 | 3,260 |
| 2009-08-26 | 3,240 | 3,290 | 3,210 | 3,280 | 981,900 | 3,280 |
| 2009-08-25 | 3,170 | 3,210 | 3,160 | 3,210 | 629,200 | 3,210 |
| 2009-08-24 | 3,130 | 3,220 | 3,130 | 3,220 | 1,279,500 | 3,220 |
| 2009-08-21 | 3,120 | 3,120 | 3,010 | 3,070 | 887,000 | 3,070 |
| 2009-08-20 | 3,040 | 3,100 | 3,010 | 3,080 | 758,500 | 3,080 |
| 2009-08-19 | 3,070 | 3,110 | 3,030 | 3,050 | 521,100 | 3,050 |
| 2009-08-18 | 3,050 | 3,060 | 3,010 | 3,040 | 755,400 | 3,040 |
| 2009-08-17 | 3,140 | 3,140 | 3,080 | 3,110 | 580,500 | 3,110 |
| 2009-08-14 | 3,130 | 3,170 | 3,120 | 3,160 | 466,300 | 3,160 |
| 2009-08-13 | 3,160 | 3,170 | 3,120 | 3,140 | 884,600 | 3,140 |
| 2009-08-12 | 3,090 | 3,190 | 3,080 | 3,140 | 721,800 | 3,140 |
| 2009-08-11 | 3,110 | 3,140 | 3,100 | 3,130 | 499,200 | 3,130 |
| 2009-08-10 | 3,170 | 3,180 | 3,090 | 3,140 | 698,800 | 3,140 |
| 2009-08-07 | 3,110 | 3,120 | 3,010 | 3,070 | 719,300 | 3,070 |
| 2009-08-06 | 3,000 | 3,100 | 2,995 | 3,080 | 895,400 | 3,080 |
| 2009-08-05 | 3,090 | 3,110 | 3,000 | 3,010 | 644,100 | 3,010 |
| 2009-08-04 | 3,230 | 3,240 | 3,050 | 3,060 | 1,077,000 | 3,060 |
| 2009-08-03 | 3,150 | 3,230 | 3,090 | 3,150 | 1,696,900 | 3,150 |
| 2009-07-31 | 3,000 | 3,200 | 2,990 | 3,150 | 3,474,300 | 3,150 |
| 2009-07-30 | 2,880 | 2,920 | 2,855 | 2,905 | 778,500 | 2,905 |
| 2009-07-29 | 2,835 | 2,895 | 2,830 | 2,890 | 625,000 | 2,890 |
| 2009-07-28 | 2,890 | 2,900 | 2,835 | 2,875 | 551,300 | 2,875 |
| 2009-07-27 | 2,845 | 2,905 | 2,835 | 2,885 | 1,306,100 | 2,885 |
| 2009-07-24 | 2,850 | 2,860 | 2,805 | 2,825 | 668,100 | 2,825 |
| 2009-07-23 | 2,795 | 2,870 | 2,785 | 2,810 | 1,152,700 | 2,810 |
| 2009-07-22 | 2,805 | 2,810 | 2,750 | 2,760 | 1,425,900 | 2,760 |
| 2009-07-21 | 2,760 | 2,840 | 2,755 | 2,835 | 1,291,700 | 2,835 |
| 2009-07-17 | 2,745 | 2,745 | 2,640 | 2,705 | 1,081,300 | 2,705 |
| 2009-07-16 | 2,755 | 2,770 | 2,690 | 2,690 | 1,384,200 | 2,690 |
| 2009-07-15 | 2,720 | 2,735 | 2,635 | 2,655 | 2,450,200 | 2,655 |
| 2009-07-14 | 2,510 | 2,625 | 2,500 | 2,620 | 1,525,000 | 2,620 |
| 2009-07-13 | 2,560 | 2,595 | 2,450 | 2,460 | 1,195,900 | 2,460 |
| 2009-07-10 | 2,590 | 2,640 | 2,585 | 2,600 | 750,700 | 2,600 |
| 2009-07-09 | 2,600 | 2,630 | 2,555 | 2,600 | 1,097,300 | 2,600 |
| 2009-07-08 | 2,670 | 2,675 | 2,620 | 2,645 | 670,200 | 2,645 |
| 2009-07-07 | 2,775 | 2,795 | 2,695 | 2,725 | 844,600 | 2,725 |
| 2009-07-06 | 2,825 | 2,835 | 2,765 | 2,780 | 920,000 | 2,780 |
| 2009-07-03 | 2,705 | 2,825 | 2,680 | 2,820 | 1,680,600 | 2,820 |
| 2009-07-02 | 2,740 | 2,760 | 2,690 | 2,745 | 1,074,500 | 2,745 |
| 2009-07-01 | 2,680 | 2,755 | 2,655 | 2,705 | 1,082,000 | 2,705 |
| 2009-06-30 | 2,730 | 2,735 | 2,680 | 2,715 | 758,600 | 2,715 |
| 2009-06-29 | 2,725 | 2,750 | 2,650 | 2,670 | 763,100 | 2,670 |
| 2009-06-26 | 2,725 | 2,735 | 2,685 | 2,715 | 521,200 | 2,715 |
| 2009-06-25 | 2,655 | 2,715 | 2,625 | 2,675 | 956,900 | 2,675 |
| 2009-06-24 | 2,635 | 2,650 | 2,560 | 2,620 | 1,240,700 | 2,620 |
| 2009-06-23 | 2,550 | 2,660 | 2,520 | 2,630 | 2,882,300 | 2,630 |
| 2009-06-22 | 2,725 | 2,730 | 2,620 | 2,630 | 2,235,400 | 2,630 |
| 2009-06-19 | 2,750 | 2,780 | 2,680 | 2,705 | 941,600 | 2,705 |
| 2009-06-18 | 2,800 | 2,805 | 2,675 | 2,710 | 1,540,300 | 2,710 |
| 2009-06-17 | 2,765 | 2,830 | 2,755 | 2,800 | 1,318,000 | 2,800 |
| 2009-06-16 | 2,855 | 2,860 | 2,790 | 2,805 | 1,250,300 | 2,805 |
| 2009-06-15 | 2,995 | 3,000 | 2,890 | 2,895 | 816,000 | 2,895 |
| 2009-06-12 | 3,000 | 3,010 | 2,935 | 2,985 | 1,115,000 | 2,985 |
| 2009-06-11 | 2,975 | 3,030 | 2,955 | 3,020 | 1,225,400 | 3,020 |
| 2009-06-10 | 2,925 | 2,955 | 2,915 | 2,935 | 805,000 | 2,935 |
| 2009-06-09 | 3,000 | 3,010 | 2,915 | 2,925 | 1,059,400 | 2,925 |
| 2009-06-08 | 2,985 | 3,010 | 2,975 | 3,000 | 2,309,900 | 3,000 |
| 2009-06-05 | 2,915 | 2,950 | 2,875 | 2,890 | 1,492,800 | 2,890 |
| 2009-06-04 | 2,860 | 2,920 | 2,815 | 2,845 | 1,413,400 | 2,845 |
| 2009-06-03 | 2,740 | 2,860 | 2,740 | 2,840 | 1,913,100 | 2,840 |
| 2009-06-02 | 2,790 | 2,795 | 2,740 | 2,740 | 1,234,000 | 2,740 |
| 2009-06-01 | 2,705 | 2,770 | 2,680 | 2,740 | 961,900 | 2,740 |
| 2009-05-29 | 2,730 | 2,735 | 2,660 | 2,725 | 1,300,600 | 2,725 |
| 2009-05-28 | 2,635 | 2,745 | 2,630 | 2,740 | 1,256,200 | 2,740 |
| 2009-05-27 | 2,730 | 2,735 | 2,635 | 2,665 | 1,364,200 | 2,665 |
| 2009-05-26 | 2,710 | 2,720 | 2,630 | 2,650 | 1,195,400 | 2,650 |
| 2009-05-25 | 2,730 | 2,745 | 2,685 | 2,725 | 893,200 | 2,725 |
| 2009-05-22 | 2,660 | 2,760 | 2,645 | 2,725 | 858,700 | 2,725 |
| 2009-05-21 | 2,745 | 2,755 | 2,705 | 2,740 | 985,100 | 2,740 |
| 2009-05-20 | 2,825 | 2,835 | 2,735 | 2,815 | 1,363,800 | 2,815 |
| 2009-05-19 | 2,755 | 2,790 | 2,735 | 2,790 | 1,467,000 | 2,790 |
| 2009-05-18 | 2,635 | 2,655 | 2,580 | 2,630 | 1,305,700 | 2,630 |
| 2009-05-15 | 2,715 | 2,750 | 2,675 | 2,735 | 1,331,200 | 2,735 |
| 2009-05-14 | 2,660 | 2,685 | 2,640 | 2,660 | 1,752,100 | 2,660 |
| 2009-05-13 | 2,785 | 2,815 | 2,720 | 2,740 | 1,383,000 | 2,740 |
| 2009-05-12 | 2,770 | 2,825 | 2,770 | 2,790 | 2,062,300 | 2,790 |
| 2009-05-11 | 2,955 | 2,970 | 2,770 | 2,810 | 2,123,600 | 2,810 |
| 2009-05-08 | 2,900 | 2,965 | 2,880 | 2,965 | 1,158,800 | 2,965 |
| 2009-05-07 | 2,995 | 3,000 | 2,900 | 2,940 | 1,855,900 | 2,940 |
| 2009-05-01 | 2,840 | 2,910 | 2,770 | 2,845 | 2,096,400 | 2,845 |
| 2009-04-30 | 2,860 | 2,940 | 2,830 | 2,860 | 2,897,800 | 2,860 |
| 2009-04-28 | 3,060 | 3,070 | 2,805 | 2,820 | 2,987,600 | 2,820 |
| 2009-04-27 | 3,080 | 3,100 | 3,040 | 3,060 | 1,972,900 | 3,060 |
| 2009-04-24 | 2,970 | 3,070 | 2,935 | 2,985 | 2,691,300 | 2,985 |
| 2009-04-23 | 2,970 | 3,020 | 2,895 | 2,970 | 2,159,500 | 2,970 |
| 2009-04-22 | 2,845 | 2,920 | 2,795 | 2,905 | 2,971,400 | 2,905 |
| 2009-04-21 | 2,735 | 2,795 | 2,715 | 2,750 | 2,182,900 | 2,750 |
| 2009-04-20 | 2,685 | 2,875 | 2,675 | 2,855 | 3,270,900 | 2,855 |
| 2009-04-17 | 2,550 | 2,695 | 2,535 | 2,680 | 3,461,000 | 2,680 |
| 2009-04-16 | 2,445 | 2,515 | 2,420 | 2,455 | 2,111,200 | 2,455 |
| 2009-04-15 | 2,430 | 2,455 | 2,320 | 2,360 | 3,231,400 | 2,360 |
| 2009-04-14 | 2,595 | 2,610 | 2,440 | 2,470 | 1,994,300 | 2,470 |
| 2009-04-13 | 2,555 | 2,610 | 2,500 | 2,575 | 1,385,900 | 2,575 |
| 2009-04-10 | 2,590 | 2,590 | 2,435 | 2,490 | 1,432,600 | 2,490 |
| 2009-04-09 | 2,445 | 2,550 | 2,440 | 2,520 | 900,500 | 2,520 |
| 2009-04-08 | 2,470 | 2,470 | 2,370 | 2,395 | 1,346,200 | 2,395 |
| 2009-04-07 | 2,555 | 2,570 | 2,480 | 2,485 | 1,420,000 | 2,485 |
| 2009-04-06 | 2,560 | 2,645 | 2,500 | 2,540 | 2,265,100 | 2,540 |
| 2009-04-03 | 2,575 | 2,615 | 2,450 | 2,480 | 1,770,400 | 2,480 |
| 2009-04-02 | 2,470 | 2,565 | 2,460 | 2,535 | 2,090,900 | 2,535 |
| 2009-04-01 | 2,405 | 2,455 | 2,370 | 2,435 | 1,076,600 | 2,435 |
| 2009-03-31 | 2,360 | 2,475 | 2,355 | 2,365 | 1,307,800 | 2,365 |
| 2009-03-30 | 2,595 | 2,630 | 2,325 | 2,340 | 2,036,800 | 2,340 |
| 2009-03-27 | 2,570 | 2,640 | 2,540 | 2,565 | 1,616,200 | 2,565 |
| 2009-03-26 | 2,465 | 2,500 | 2,450 | 2,490 | 967,700 | 2,490 |
| 2009-03-25 | 2,510 | 2,510 | 2,400 | 2,430 | 1,276,300 | 2,430 |
| 2009-03-24 | 2,570 | 2,570 | 2,470 | 2,515 | 2,014,000 | 2,515 |
| 2009-03-23 | 2,310 | 2,420 | 2,275 | 2,410 | 1,718,300 | 2,410 |
| 2009-03-19 | 2,335 | 2,370 | 2,225 | 2,230 | 1,886,700 | 2,230 |
| 2009-03-18 | 2,475 | 2,485 | 2,305 | 2,305 | 2,210,700 | 2,305 |
| 2009-03-17 | 2,300 | 2,365 | 2,275 | 2,355 | 1,633,900 | 2,355 |
| 2009-03-16 | 2,260 | 2,335 | 2,260 | 2,285 | 1,776,300 | 2,285 |
| 2009-03-13 | 2,170 | 2,215 | 2,165 | 2,210 | 1,816,900 | 2,210 |
| 2009-03-12 | 2,160 | 2,170 | 2,100 | 2,130 | 1,875,300 | 2,130 |
| 2009-03-11 | 2,125 | 2,170 | 2,095 | 2,140 | 2,346,600 | 2,140 |
| 2009-03-10 | 2,020 | 2,065 | 2,000 | 2,045 | 1,693,400 | 2,045 |
| 2009-03-09 | 2,000 | 2,065 | 1,990 | 2,015 | 1,295,400 | 2,015 |
| 2009-03-06 | 2,050 | 2,080 | 2,020 | 2,035 | 1,438,800 | 2,035 |
| 2009-03-05 | 2,065 | 2,120 | 2,045 | 2,100 | 2,520,800 | 2,100 |
| 2009-03-04 | 1,936 | 2,085 | 1,921 | 2,065 | 2,904,000 | 2,065 |
| 2009-03-03 | 1,868 | 1,926 | 1,840 | 1,914 | 1,840,200 | 1,914 |
| 2009-03-02 | 1,856 | 1,918 | 1,850 | 1,886 | 1,430,800 | 1,886 |
| 2009-02-27 | 1,906 | 1,930 | 1,878 | 1,916 | 2,255,800 | 1,916 |
| 2009-02-26 | 1,947 | 2,080 | 1,932 | 1,957 | 2,248,300 | 1,957 |
| 2009-02-25 | 1,974 | 1,995 | 1,934 | 1,977 | 2,293,600 | 1,977 |
| 2009-02-24 | 1,758 | 1,866 | 1,750 | 1,854 | 1,453,100 | 1,854 |
| 2009-02-23 | 1,761 | 1,825 | 1,740 | 1,812 | 2,599,300 | 1,812 |
| 2009-02-20 | 1,936 | 1,950 | 1,820 | 1,845 | 3,125,200 | 1,845 |
| 2009-02-19 | 1,970 | 2,025 | 1,957 | 1,966 | 2,204,700 | 1,966 |
| 2009-02-18 | 1,998 | 2,015 | 1,933 | 1,963 | 5,627,700 | 1,963 |
| 2009-02-17 | 2,120 | 2,185 | 1,993 | 2,055 | 3,136,300 | 2,055 |
| 2009-02-16 | 2,075 | 2,180 | 2,070 | 2,135 | 2,198,900 | 2,135 |
| 2009-02-13 | 2,000 | 2,190 | 1,976 | 2,095 | 3,574,600 | 2,095 |
| 2009-02-12 | 1,925 | 2,035 | 1,911 | 2,010 | 3,294,700 | 2,010 |
| 2009-02-10 | 1,984 | 1,984 | 1,927 | 1,947 | 1,571,300 | 1,947 |
| 2009-02-09 | 2,000 | 2,010 | 1,884 | 1,894 | 1,954,600 | 1,894 |
| 2009-02-06 | 1,987 | 1,998 | 1,905 | 1,917 | 1,378,600 | 1,917 |
| 2009-02-05 | 1,885 | 1,955 | 1,845 | 1,897 | 2,944,600 | 1,897 |
| 2009-02-04 | 1,767 | 1,902 | 1,742 | 1,888 | 4,687,100 | 1,888 |
| 2009-02-03 | 1,669 | 1,750 | 1,651 | 1,677 | 2,179,200 | 1,677 |
| 2009-02-02 | 1,805 | 1,807 | 1,721 | 1,728 | 2,042,000 | 1,728 |
| 2009-01-30 | 1,880 | 1,900 | 1,842 | 1,862 | 1,167,000 | 1,862 |
| 2009-01-29 | 1,944 | 1,955 | 1,917 | 1,942 | 1,693,200 | 1,942 |
| 2009-01-28 | 1,880 | 1,910 | 1,821 | 1,884 | 1,494,400 | 1,884 |
| 2009-01-27 | 1,789 | 1,848 | 1,761 | 1,834 | 1,582,300 | 1,834 |
| 2009-01-26 | 1,653 | 1,752 | 1,646 | 1,709 | 1,197,800 | 1,709 |
| 2009-01-23 | 1,730 | 1,747 | 1,681 | 1,683 | 1,220,900 | 1,683 |
| 2009-01-22 | 1,796 | 1,818 | 1,716 | 1,785 | 1,212,600 | 1,785 |
| 2009-01-21 | 1,802 | 1,842 | 1,760 | 1,766 | 1,425,100 | 1,766 |
| 2009-01-20 | 1,840 | 1,893 | 1,800 | 1,880 | 1,496,800 | 1,880 |
| 2009-01-19 | 1,830 | 1,888 | 1,830 | 1,851 | 1,270,300 | 1,851 |
| 2009-01-16 | 1,720 | 1,838 | 1,720 | 1,831 | 2,014,000 | 1,831 |
| 2009-01-15 | 1,667 | 1,695 | 1,651 | 1,654 | 2,100,600 | 1,654 |
| 2009-01-14 | 1,688 | 1,781 | 1,680 | 1,757 | 1,016,700 | 1,757 |
| 2009-01-13 | 1,688 | 1,731 | 1,680 | 1,687 | 986,000 | 1,687 |
| 2009-01-09 | 1,810 | 1,850 | 1,766 | 1,808 | 1,162,700 | 1,808 |
| 2009-01-08 | 1,920 | 1,927 | 1,805 | 1,809 | 3,242,700 | 1,809 |
| 2009-01-07 | 1,929 | 2,060 | 1,929 | 2,020 | 1,384,900 | 2,020 |
| 2009-01-06 | 1,926 | 1,929 | 1,890 | 1,921 | 1,261,500 | 1,921 |
| 2009-01-05 | 1,900 | 1,904 | 1,870 | 1,896 | 705,900 | 1,896 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
