4063 信越化学工業(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 | 5,270 | 5,310 | 5,230 | 5,230 | 985,200 | 1,046 |
| 2009-12-29 | 5,270 | 5,340 | 5,270 | 5,290 | 1,279,600 | 1,058 |
| 2009-12-28 | 5,270 | 5,340 | 5,250 | 5,340 | 1,134,800 | 1,068 |
| 2009-12-25 | 5,270 | 5,310 | 5,210 | 5,260 | 972,800 | 1,052 |
| 2009-12-24 | 5,200 | 5,310 | 5,180 | 5,280 | 3,122,300 | 1,056 |
| 2009-12-22 | 5,080 | 5,120 | 5,040 | 5,100 | 2,286,300 | 1,020 |
| 2009-12-21 | 5,070 | 5,070 | 5,020 | 5,030 | 609,900 | 1,006 |
| 2009-12-18 | 4,990 | 5,050 | 4,950 | 5,030 | 1,328,300 | 1,006 |
| 2009-12-17 | 5,000 | 5,070 | 5,000 | 5,010 | 1,002,200 | 1,002 |
| 2009-12-16 | 5,050 | 5,100 | 4,980 | 5,030 | 1,329,500 | 1,006 |
| 2009-12-15 | 4,960 | 5,060 | 4,960 | 5,020 | 1,494,900 | 1,004 |
| 2009-12-14 | 5,070 | 5,090 | 4,980 | 5,060 | 1,535,600 | 1,012 |
| 2009-12-11 | 4,990 | 5,110 | 4,930 | 5,110 | 4,676,500 | 1,022 |
| 2009-12-10 | 4,990 | 5,020 | 4,920 | 4,940 | 1,726,800 | 988 |
| 2009-12-09 | 5,000 | 5,030 | 4,960 | 5,010 | 1,400,800 | 1,002 |
| 2009-12-08 | 4,950 | 5,060 | 4,940 | 5,060 | 1,633,800 | 1,012 |
| 2009-12-07 | 5,040 | 5,060 | 4,960 | 5,010 | 1,776,200 | 1,002 |
| 2009-12-04 | 4,940 | 4,960 | 4,860 | 4,940 | 1,924,900 | 988 |
| 2009-12-03 | 4,800 | 4,980 | 4,790 | 4,970 | 2,802,800 | 994 |
| 2009-12-02 | 4,670 | 4,780 | 4,650 | 4,700 | 2,427,000 | 940 |
| 2009-12-01 | 4,640 | 4,780 | 4,600 | 4,780 | 2,246,700 | 956 |
| 2009-11-30 | 4,580 | 4,720 | 4,560 | 4,690 | 2,292,500 | 938 |
| 2009-11-27 | 4,460 | 4,540 | 4,430 | 4,490 | 1,896,100 | 898 |
| 2009-11-26 | 4,580 | 4,640 | 4,560 | 4,560 | 1,871,200 | 912 |
| 2009-11-25 | 4,600 | 4,670 | 4,570 | 4,660 | 1,750,500 | 932 |
| 2009-11-24 | 4,680 | 4,730 | 4,590 | 4,590 | 1,871,600 | 918 |
| 2009-11-20 | 4,630 | 4,680 | 4,600 | 4,670 | 1,758,300 | 934 |
| 2009-11-19 | 4,760 | 4,770 | 4,660 | 4,680 | 1,502,900 | 936 |
| 2009-11-18 | 4,670 | 4,750 | 4,660 | 4,750 | 2,335,500 | 950 |
| 2009-11-17 | 4,740 | 4,750 | 4,650 | 4,660 | 1,238,500 | 932 |
| 2009-11-16 | 4,780 | 4,790 | 4,670 | 4,740 | 1,437,700 | 948 |
| 2009-11-13 | 4,780 | 4,830 | 4,760 | 4,760 | 1,680,700 | 952 |
| 2009-11-12 | 4,870 | 4,890 | 4,810 | 4,820 | 1,474,400 | 964 |
| 2009-11-11 | 4,770 | 4,860 | 4,770 | 4,790 | 1,142,400 | 958 |
| 2009-11-10 | 4,820 | 4,910 | 4,790 | 4,790 | 1,961,200 | 958 |
| 2009-11-09 | 4,780 | 4,800 | 4,710 | 4,760 | 1,528,200 | 952 |
| 2009-11-06 | 4,780 | 4,850 | 4,720 | 4,740 | 1,986,000 | 948 |
| 2009-11-05 | 4,770 | 4,850 | 4,710 | 4,710 | 2,361,800 | 942 |
| 2009-11-04 | 4,760 | 4,800 | 4,730 | 4,770 | 2,838,400 | 954 |
| 2009-11-02 | 4,760 | 4,780 | 4,720 | 4,730 | 2,685,400 | 946 |
| 2009-10-30 | 4,910 | 4,930 | 4,860 | 4,890 | 2,107,500 | 978 |
| 2009-10-29 | 4,800 | 4,890 | 4,760 | 4,860 | 3,726,500 | 972 |
| 2009-10-28 | 5,070 | 5,070 | 4,910 | 4,920 | 3,166,000 | 984 |
| 2009-10-27 | 5,120 | 5,190 | 5,070 | 5,080 | 3,068,600 | 1,016 |
| 2009-10-26 | 5,320 | 5,460 | 5,260 | 5,310 | 3,819,400 | 1,062 |
| 2009-10-23 | 5,470 | 5,520 | 5,390 | 5,420 | 2,067,500 | 1,084 |
| 2009-10-22 | 5,350 | 5,500 | 5,340 | 5,500 | 1,914,600 | 1,100 |
| 2009-10-21 | 5,360 | 5,390 | 5,330 | 5,340 | 1,092,700 | 1,068 |
| 2009-10-20 | 5,400 | 5,450 | 5,370 | 5,420 | 1,380,400 | 1,084 |
| 2009-10-19 | 5,300 | 5,380 | 5,260 | 5,360 | 1,176,900 | 1,072 |
| 2009-10-16 | 5,410 | 5,430 | 5,330 | 5,380 | 1,429,700 | 1,076 |
| 2009-10-15 | 5,470 | 5,490 | 5,350 | 5,390 | 1,609,600 | 1,078 |
| 2009-10-14 | 5,470 | 5,490 | 5,340 | 5,370 | 2,536,500 | 1,074 |
| 2009-10-13 | 5,500 | 5,560 | 5,480 | 5,530 | 1,976,000 | 1,106 |
| 2009-10-09 | 5,380 | 5,440 | 5,320 | 5,410 | 3,388,800 | 1,082 |
| 2009-10-08 | 5,220 | 5,330 | 5,150 | 5,310 | 1,774,100 | 1,062 |
| 2009-10-07 | 5,250 | 5,330 | 5,200 | 5,220 | 1,949,400 | 1,044 |
| 2009-10-06 | 5,200 | 5,260 | 5,140 | 5,200 | 1,649,900 | 1,040 |
| 2009-10-05 | 5,220 | 5,250 | 5,070 | 5,110 | 2,121,700 | 1,022 |
| 2009-10-02 | 5,290 | 5,340 | 5,250 | 5,270 | 1,961,600 | 1,054 |
| 2009-10-01 | 5,540 | 5,540 | 5,370 | 5,410 | 1,638,700 | 1,082 |
| 2009-09-30 | 5,620 | 5,630 | 5,480 | 5,520 | 2,035,700 | 1,104 |
| 2009-09-29 | 5,550 | 5,590 | 5,490 | 5,550 | 1,824,800 | 1,110 |
| 2009-09-28 | 5,560 | 5,580 | 5,460 | 5,480 | 1,987,100 | 1,096 |
| 2009-09-25 | 5,770 | 5,820 | 5,710 | 5,710 | 2,305,700 | 1,142 |
| 2009-09-24 | 5,900 | 6,010 | 5,870 | 6,000 | 3,217,400 | 1,200 |
| 2009-09-18 | 5,750 | 5,840 | 5,730 | 5,760 | 3,199,200 | 1,152 |
| 2009-09-17 | 5,700 | 5,760 | 5,650 | 5,710 | 1,740,700 | 1,142 |
| 2009-09-16 | 5,550 | 5,690 | 5,500 | 5,640 | 2,746,900 | 1,128 |
| 2009-09-15 | 5,540 | 5,580 | 5,450 | 5,480 | 1,630,900 | 1,096 |
| 2009-09-14 | 5,650 | 5,650 | 5,480 | 5,550 | 1,976,200 | 1,110 |
| 2009-09-11 | 5,700 | 5,720 | 5,630 | 5,660 | 5,349,800 | 1,132 |
| 2009-09-10 | 5,790 | 5,820 | 5,710 | 5,750 | 1,935,800 | 1,150 |
| 2009-09-09 | 5,680 | 5,840 | 5,640 | 5,780 | 3,582,100 | 1,156 |
| 2009-09-08 | 5,740 | 5,750 | 5,640 | 5,730 | 1,598,600 | 1,146 |
| 2009-09-07 | 5,500 | 5,710 | 5,490 | 5,700 | 2,798,800 | 1,140 |
| 2009-09-04 | 5,550 | 5,550 | 5,430 | 5,490 | 1,638,300 | 1,098 |
| 2009-09-03 | 5,410 | 5,550 | 5,400 | 5,520 | 2,433,700 | 1,104 |
| 2009-09-02 | 5,420 | 5,430 | 5,330 | 5,400 | 2,037,300 | 1,080 |
| 2009-09-01 | 5,470 | 5,550 | 5,460 | 5,520 | 1,337,700 | 1,104 |
| 2009-08-31 | 5,560 | 5,620 | 5,450 | 5,500 | 2,055,700 | 1,100 |
| 2009-08-28 | 5,480 | 5,580 | 5,450 | 5,510 | 3,587,800 | 1,102 |
| 2009-08-27 | 5,330 | 5,400 | 5,250 | 5,380 | 2,596,800 | 1,076 |
| 2009-08-26 | 5,270 | 5,400 | 5,270 | 5,360 | 2,051,400 | 1,072 |
| 2009-08-25 | 5,240 | 5,290 | 5,210 | 5,240 | 1,861,900 | 1,048 |
| 2009-08-24 | 5,150 | 5,250 | 5,130 | 5,250 | 1,825,500 | 1,050 |
| 2009-08-21 | 5,060 | 5,140 | 5,010 | 5,060 | 1,842,800 | 1,012 |
| 2009-08-20 | 4,980 | 5,090 | 4,960 | 5,070 | 1,319,200 | 1,014 |
| 2009-08-19 | 4,980 | 5,040 | 4,930 | 4,930 | 1,306,700 | 986 |
| 2009-08-18 | 4,950 | 5,060 | 4,950 | 4,990 | 1,167,500 | 998 |
| 2009-08-17 | 5,100 | 5,100 | 5,000 | 5,000 | 1,458,900 | 1,000 |
| 2009-08-14 | 5,200 | 5,200 | 5,130 | 5,140 | 1,610,200 | 1,028 |
| 2009-08-13 | 5,160 | 5,170 | 5,130 | 5,140 | 1,109,700 | 1,028 |
| 2009-08-12 | 5,140 | 5,150 | 5,080 | 5,110 | 1,152,600 | 1,022 |
| 2009-08-11 | 5,170 | 5,180 | 5,130 | 5,160 | 1,540,900 | 1,032 |
| 2009-08-10 | 5,130 | 5,200 | 5,110 | 5,120 | 1,616,900 | 1,024 |
| 2009-08-07 | 5,100 | 5,110 | 5,010 | 5,060 | 2,073,200 | 1,012 |
| 2009-08-06 | 4,960 | 5,170 | 4,950 | 5,140 | 2,957,100 | 1,028 |
| 2009-08-05 | 5,060 | 5,100 | 5,000 | 5,000 | 1,146,400 | 1,000 |
| 2009-08-04 | 5,130 | 5,170 | 5,020 | 5,020 | 2,098,800 | 1,004 |
| 2009-08-03 | 5,110 | 5,130 | 5,020 | 5,030 | 1,340,400 | 1,006 |
| 2009-07-31 | 5,010 | 5,110 | 4,980 | 5,100 | 2,819,100 | 1,020 |
| 2009-07-30 | 4,910 | 4,980 | 4,780 | 4,960 | 3,669,200 | 992 |
| 2009-07-29 | 4,890 | 4,930 | 4,870 | 4,900 | 1,761,500 | 980 |
| 2009-07-28 | 4,910 | 4,970 | 4,870 | 4,950 | 1,734,800 | 990 |
| 2009-07-27 | 4,920 | 4,970 | 4,870 | 4,900 | 2,326,300 | 980 |
| 2009-07-24 | 4,930 | 4,990 | 4,910 | 4,940 | 4,732,800 | 988 |
| 2009-07-23 | 4,780 | 4,860 | 4,740 | 4,810 | 2,786,200 | 962 |
| 2009-07-22 | 4,600 | 4,780 | 4,590 | 4,740 | 3,994,900 | 948 |
| 2009-07-21 | 4,520 | 4,530 | 4,450 | 4,520 | 1,484,600 | 904 |
| 2009-07-17 | 4,500 | 4,510 | 4,430 | 4,460 | 1,149,900 | 892 |
| 2009-07-16 | 4,570 | 4,570 | 4,430 | 4,460 | 1,906,400 | 892 |
| 2009-07-15 | 4,450 | 4,530 | 4,440 | 4,500 | 2,754,300 | 900 |
| 2009-07-14 | 4,380 | 4,410 | 4,300 | 4,370 | 1,699,600 | 874 |
| 2009-07-13 | 4,200 | 4,370 | 4,200 | 4,280 | 3,480,200 | 856 |
| 2009-07-10 | 4,340 | 4,340 | 4,200 | 4,200 | 2,955,700 | 840 |
| 2009-07-09 | 4,270 | 4,310 | 4,250 | 4,300 | 2,167,600 | 860 |
| 2009-07-08 | 4,350 | 4,400 | 4,330 | 4,350 | 2,012,800 | 870 |
| 2009-07-07 | 4,450 | 4,480 | 4,380 | 4,400 | 1,969,600 | 880 |
| 2009-07-06 | 4,460 | 4,470 | 4,420 | 4,430 | 1,202,700 | 886 |
| 2009-07-03 | 4,400 | 4,460 | 4,380 | 4,460 | 1,972,000 | 892 |
| 2009-07-02 | 4,460 | 4,520 | 4,460 | 4,480 | 2,292,700 | 896 |
| 2009-07-01 | 4,430 | 4,510 | 4,410 | 4,440 | 1,929,700 | 888 |
| 2009-06-30 | 4,420 | 4,490 | 4,400 | 4,480 | 2,986,200 | 896 |
| 2009-06-29 | 4,440 | 4,450 | 4,310 | 4,340 | 4,362,800 | 868 |
| 2009-06-26 | 4,540 | 4,550 | 4,490 | 4,530 | 2,523,600 | 906 |
| 2009-06-25 | 4,510 | 4,570 | 4,500 | 4,550 | 2,199,300 | 910 |
| 2009-06-24 | 4,530 | 4,540 | 4,460 | 4,490 | 1,514,900 | 898 |
| 2009-06-23 | 4,500 | 4,520 | 4,460 | 4,500 | 2,524,100 | 900 |
| 2009-06-22 | 4,670 | 4,700 | 4,570 | 4,570 | 2,417,000 | 914 |
| 2009-06-19 | 4,660 | 4,710 | 4,560 | 4,710 | 2,300,900 | 942 |
| 2009-06-18 | 4,700 | 4,710 | 4,550 | 4,590 | 2,137,500 | 918 |
| 2009-06-17 | 4,730 | 4,750 | 4,660 | 4,730 | 2,148,600 | 946 |
| 2009-06-16 | 4,640 | 4,720 | 4,630 | 4,690 | 2,694,100 | 938 |
| 2009-06-15 | 4,730 | 4,740 | 4,660 | 4,670 | 2,202,700 | 934 |
| 2009-06-12 | 4,820 | 4,820 | 4,720 | 4,760 | 5,466,200 | 952 |
| 2009-06-11 | 4,740 | 4,810 | 4,740 | 4,770 | 2,252,200 | 954 |
| 2009-06-10 | 4,730 | 4,760 | 4,700 | 4,720 | 2,645,100 | 944 |
| 2009-06-09 | 4,770 | 4,820 | 4,710 | 4,730 | 2,693,000 | 946 |
| 2009-06-08 | 4,830 | 4,880 | 4,800 | 4,800 | 1,975,300 | 960 |
| 2009-06-05 | 4,920 | 4,920 | 4,790 | 4,820 | 2,239,300 | 964 |
| 2009-06-04 | 4,950 | 4,970 | 4,870 | 4,870 | 1,851,500 | 974 |
| 2009-06-03 | 4,890 | 4,990 | 4,890 | 4,970 | 1,690,600 | 994 |
| 2009-06-02 | 4,970 | 4,980 | 4,890 | 4,890 | 2,074,400 | 978 |
| 2009-06-01 | 4,920 | 4,940 | 4,880 | 4,920 | 2,281,000 | 984 |
| 2009-05-29 | 4,950 | 4,980 | 4,910 | 4,980 | 1,936,700 | 996 |
| 2009-05-28 | 4,910 | 5,000 | 4,910 | 4,990 | 1,834,800 | 998 |
| 2009-05-27 | 5,010 | 5,020 | 4,920 | 4,950 | 2,020,300 | 990 |
| 2009-05-26 | 5,070 | 5,070 | 4,930 | 4,950 | 2,072,400 | 990 |
| 2009-05-25 | 5,000 | 5,090 | 4,990 | 5,060 | 1,736,400 | 1,012 |
| 2009-05-22 | 5,010 | 5,070 | 4,970 | 5,000 | 2,670,300 | 1,000 |
| 2009-05-21 | 5,060 | 5,170 | 5,040 | 5,150 | 1,773,700 | 1,030 |
| 2009-05-20 | 5,150 | 5,210 | 5,070 | 5,130 | 1,864,500 | 1,026 |
| 2009-05-19 | 5,020 | 5,110 | 5,020 | 5,110 | 2,460,800 | 1,022 |
| 2009-05-18 | 4,900 | 4,920 | 4,840 | 4,880 | 1,436,300 | 976 |
| 2009-05-15 | 4,970 | 4,990 | 4,940 | 4,960 | 974,900 | 992 |
| 2009-05-14 | 4,940 | 5,010 | 4,900 | 4,920 | 1,556,800 | 984 |
| 2009-05-13 | 4,900 | 5,100 | 4,900 | 5,040 | 2,614,000 | 1,008 |
| 2009-05-12 | 4,940 | 4,970 | 4,880 | 4,890 | 1,997,400 | 978 |
| 2009-05-11 | 4,980 | 5,070 | 4,910 | 4,930 | 2,353,300 | 986 |
| 2009-05-08 | 5,040 | 5,120 | 4,980 | 5,080 | 2,050,600 | 1,016 |
| 2009-05-07 | 5,030 | 5,040 | 4,960 | 5,030 | 2,834,200 | 1,006 |
| 2009-05-01 | 4,740 | 4,910 | 4,700 | 4,880 | 2,179,300 | 976 |
| 2009-04-30 | 4,810 | 4,850 | 4,720 | 4,760 | 2,425,200 | 952 |
| 2009-04-28 | 4,730 | 4,810 | 4,630 | 4,660 | 2,503,800 | 932 |
| 2009-04-27 | 4,790 | 4,820 | 4,690 | 4,720 | 1,364,900 | 944 |
| 2009-04-24 | 4,880 | 4,910 | 4,750 | 4,760 | 2,632,300 | 952 |
| 2009-04-23 | 4,800 | 4,820 | 4,690 | 4,780 | 2,000,900 | 956 |
| 2009-04-22 | 4,890 | 4,900 | 4,760 | 4,800 | 1,707,100 | 960 |
| 2009-04-21 | 4,810 | 4,840 | 4,750 | 4,810 | 1,979,400 | 962 |
| 2009-04-20 | 4,910 | 4,990 | 4,860 | 4,960 | 1,573,400 | 992 |
| 2009-04-17 | 4,810 | 4,920 | 4,800 | 4,880 | 2,460,600 | 976 |
| 2009-04-16 | 4,730 | 4,830 | 4,660 | 4,710 | 2,795,700 | 942 |
| 2009-04-15 | 4,670 | 4,730 | 4,670 | 4,690 | 1,862,000 | 938 |
| 2009-04-14 | 4,850 | 4,860 | 4,710 | 4,750 | 2,194,000 | 950 |
| 2009-04-13 | 4,860 | 4,910 | 4,790 | 4,820 | 1,542,400 | 964 |
| 2009-04-10 | 5,040 | 5,040 | 4,780 | 4,850 | 2,904,300 | 970 |
| 2009-04-09 | 4,820 | 4,950 | 4,770 | 4,920 | 2,821,400 | 984 |
| 2009-04-08 | 4,780 | 4,820 | 4,660 | 4,690 | 4,576,300 | 938 |
| 2009-04-07 | 5,020 | 5,070 | 4,950 | 4,960 | 1,940,300 | 992 |
| 2009-04-06 | 5,200 | 5,240 | 5,030 | 5,090 | 2,607,000 | 1,018 |
| 2009-04-03 | 5,060 | 5,180 | 5,040 | 5,120 | 4,792,400 | 1,024 |
| 2009-04-02 | 4,870 | 4,960 | 4,780 | 4,920 | 4,188,100 | 984 |
| 2009-04-01 | 4,800 | 4,850 | 4,660 | 4,800 | 3,032,300 | 960 |
| 2009-03-31 | 4,880 | 4,980 | 4,720 | 4,770 | 2,855,400 | 954 |
| 2009-03-30 | 5,100 | 5,120 | 4,760 | 4,760 | 3,141,500 | 952 |
| 2009-03-27 | 5,190 | 5,260 | 5,120 | 5,120 | 2,236,900 | 1,024 |
| 2009-03-26 | 4,940 | 5,090 | 4,930 | 5,090 | 2,675,800 | 1,018 |
| 2009-03-25 | 4,970 | 4,980 | 4,860 | 4,930 | 2,075,100 | 986 |
| 2009-03-24 | 4,960 | 4,970 | 4,850 | 4,950 | 3,036,200 | 990 |
| 2009-03-23 | 4,740 | 4,870 | 4,710 | 4,830 | 3,086,200 | 966 |
| 2009-03-19 | 4,860 | 4,920 | 4,640 | 4,690 | 3,445,200 | 938 |
| 2009-03-18 | 4,840 | 4,950 | 4,790 | 4,810 | 3,616,900 | 962 |
| 2009-03-17 | 4,740 | 4,770 | 4,660 | 4,750 | 3,301,400 | 950 |
| 2009-03-16 | 4,570 | 4,700 | 4,570 | 4,660 | 2,992,900 | 932 |
| 2009-03-13 | 4,470 | 4,550 | 4,450 | 4,530 | 6,401,900 | 906 |
| 2009-03-12 | 4,310 | 4,400 | 4,250 | 4,250 | 3,266,600 | 850 |
| 2009-03-11 | 4,190 | 4,340 | 4,170 | 4,310 | 4,475,000 | 862 |
| 2009-03-10 | 4,080 | 4,140 | 4,040 | 4,040 | 3,894,600 | 808 |
| 2009-03-09 | 4,280 | 4,300 | 4,140 | 4,160 | 3,568,400 | 832 |
| 2009-03-06 | 4,190 | 4,340 | 4,170 | 4,280 | 4,073,400 | 856 |
| 2009-03-05 | 4,150 | 4,360 | 4,150 | 4,290 | 4,832,700 | 858 |
| 2009-03-04 | 4,100 | 4,160 | 4,080 | 4,130 | 3,913,800 | 826 |
| 2009-03-03 | 4,160 | 4,170 | 4,090 | 4,130 | 3,960,300 | 826 |
| 2009-03-02 | 4,300 | 4,360 | 4,220 | 4,250 | 2,597,000 | 850 |
| 2009-02-27 | 4,390 | 4,450 | 4,330 | 4,410 | 2,676,800 | 882 |
| 2009-02-26 | 4,350 | 4,440 | 4,330 | 4,350 | 2,767,800 | 870 |
| 2009-02-25 | 4,250 | 4,310 | 4,190 | 4,280 | 2,773,100 | 856 |
| 2009-02-24 | 4,050 | 4,170 | 4,050 | 4,170 | 3,146,600 | 834 |
| 2009-02-23 | 3,950 | 4,170 | 3,940 | 4,100 | 2,958,500 | 820 |
| 2009-02-20 | 4,040 | 4,080 | 3,980 | 3,990 | 2,725,700 | 798 |
| 2009-02-19 | 4,230 | 4,250 | 4,090 | 4,090 | 1,926,800 | 818 |
| 2009-02-18 | 3,990 | 4,210 | 3,980 | 4,190 | 3,385,200 | 838 |
| 2009-02-17 | 4,010 | 4,050 | 3,980 | 4,050 | 2,455,200 | 810 |
| 2009-02-16 | 4,060 | 4,130 | 4,050 | 4,050 | 2,742,300 | 810 |
| 2009-02-13 | 4,200 | 4,290 | 4,110 | 4,160 | 4,748,300 | 832 |
| 2009-02-12 | 4,240 | 4,330 | 4,180 | 4,250 | 3,485,900 | 850 |
| 2009-02-10 | 4,420 | 4,440 | 4,220 | 4,240 | 2,359,200 | 848 |
| 2009-02-09 | 4,420 | 4,520 | 4,320 | 4,320 | 2,739,900 | 864 |
| 2009-02-06 | 4,490 | 4,510 | 4,300 | 4,320 | 2,759,600 | 864 |
| 2009-02-05 | 4,510 | 4,540 | 4,380 | 4,380 | 2,547,700 | 876 |
| 2009-02-04 | 4,380 | 4,580 | 4,370 | 4,550 | 3,219,300 | 910 |
| 2009-02-03 | 4,310 | 4,520 | 4,270 | 4,300 | 3,230,600 | 860 |
| 2009-02-02 | 4,250 | 4,360 | 4,200 | 4,260 | 2,905,800 | 852 |
| 2009-01-30 | 4,210 | 4,260 | 4,160 | 4,260 | 2,093,800 | 852 |
| 2009-01-29 | 4,270 | 4,280 | 4,210 | 4,270 | 2,526,300 | 854 |
| 2009-01-28 | 4,150 | 4,240 | 4,050 | 4,190 | 2,220,900 | 838 |
| 2009-01-27 | 4,040 | 4,170 | 4,010 | 4,150 | 3,127,600 | 830 |
| 2009-01-26 | 3,890 | 4,180 | 3,880 | 3,940 | 7,164,700 | 788 |
| 2009-01-23 | 4,050 | 4,060 | 3,910 | 3,910 | 2,912,000 | 782 |
| 2009-01-22 | 4,160 | 4,180 | 4,110 | 4,170 | 3,042,000 | 834 |
| 2009-01-21 | 4,100 | 4,130 | 4,050 | 4,060 | 3,129,200 | 812 |
| 2009-01-20 | 4,300 | 4,310 | 4,140 | 4,230 | 3,362,500 | 846 |
| 2009-01-19 | 4,360 | 4,490 | 4,350 | 4,450 | 2,814,300 | 890 |
| 2009-01-16 | 4,200 | 4,400 | 4,160 | 4,340 | 3,795,100 | 868 |
| 2009-01-15 | 4,130 | 4,140 | 4,040 | 4,050 | 2,964,500 | 810 |
| 2009-01-14 | 4,140 | 4,300 | 4,130 | 4,240 | 2,367,500 | 848 |
| 2009-01-13 | 4,020 | 4,140 | 4,010 | 4,090 | 2,630,400 | 818 |
| 2009-01-09 | 4,410 | 4,410 | 4,200 | 4,240 | 2,021,200 | 848 |
| 2009-01-08 | 4,470 | 4,480 | 4,370 | 4,370 | 1,731,900 | 874 |
| 2009-01-07 | 4,410 | 4,650 | 4,400 | 4,620 | 3,674,100 | 924 |
| 2009-01-06 | 4,270 | 4,330 | 4,250 | 4,320 | 2,407,400 | 864 |
| 2009-01-05 | 4,240 | 4,290 | 4,210 | 4,210 | 1,343,000 | 842 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
