4502 武田薬品工業(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 | 3,870 | 3,890 | 3,830 | 3,830 | 2,185,900 | 3,830 |
| 2009-12-29 | 3,850 | 3,850 | 3,820 | 3,850 | 1,849,600 | 3,850 |
| 2009-12-28 | 3,820 | 3,840 | 3,810 | 3,840 | 971,400 | 3,840 |
| 2009-12-25 | 3,830 | 3,830 | 3,810 | 3,810 | 1,038,200 | 3,810 |
| 2009-12-24 | 3,770 | 3,820 | 3,770 | 3,820 | 2,344,000 | 3,820 |
| 2009-12-22 | 3,760 | 3,790 | 3,750 | 3,780 | 1,483,800 | 3,780 |
| 2009-12-21 | 3,780 | 3,780 | 3,750 | 3,750 | 1,000,700 | 3,750 |
| 2009-12-18 | 3,770 | 3,800 | 3,750 | 3,770 | 2,635,900 | 3,770 |
| 2009-12-17 | 3,750 | 3,790 | 3,750 | 3,770 | 1,746,100 | 3,770 |
| 2009-12-16 | 3,720 | 3,780 | 3,710 | 3,770 | 2,750,400 | 3,770 |
| 2009-12-15 | 3,710 | 3,730 | 3,700 | 3,710 | 1,567,100 | 3,710 |
| 2009-12-14 | 3,760 | 3,770 | 3,710 | 3,730 | 1,594,600 | 3,730 |
| 2009-12-11 | 3,750 | 3,780 | 3,720 | 3,770 | 4,298,500 | 3,770 |
| 2009-12-10 | 3,770 | 3,770 | 3,710 | 3,730 | 1,427,400 | 3,730 |
| 2009-12-09 | 3,730 | 3,780 | 3,730 | 3,750 | 3,032,100 | 3,750 |
| 2009-12-08 | 3,720 | 3,760 | 3,720 | 3,760 | 2,365,700 | 3,760 |
| 2009-12-07 | 3,730 | 3,750 | 3,720 | 3,740 | 1,940,100 | 3,740 |
| 2009-12-04 | 3,700 | 3,730 | 3,690 | 3,730 | 2,280,200 | 3,730 |
| 2009-12-03 | 3,660 | 3,690 | 3,660 | 3,690 | 2,148,000 | 3,690 |
| 2009-12-02 | 3,650 | 3,680 | 3,640 | 3,650 | 1,760,000 | 3,650 |
| 2009-12-01 | 3,600 | 3,650 | 3,580 | 3,650 | 2,692,200 | 3,650 |
| 2009-11-30 | 3,520 | 3,600 | 3,520 | 3,600 | 2,841,300 | 3,600 |
| 2009-11-27 | 3,510 | 3,530 | 3,500 | 3,510 | 2,545,800 | 3,510 |
| 2009-11-26 | 3,530 | 3,540 | 3,510 | 3,520 | 1,485,200 | 3,520 |
| 2009-11-25 | 3,530 | 3,550 | 3,510 | 3,540 | 1,473,200 | 3,540 |
| 2009-11-24 | 3,530 | 3,540 | 3,520 | 3,520 | 1,590,100 | 3,520 |
| 2009-11-20 | 3,550 | 3,580 | 3,530 | 3,540 | 1,747,300 | 3,540 |
| 2009-11-19 | 3,580 | 3,590 | 3,530 | 3,550 | 2,442,000 | 3,550 |
| 2009-11-18 | 3,530 | 3,590 | 3,530 | 3,580 | 1,951,300 | 3,580 |
| 2009-11-17 | 3,550 | 3,560 | 3,530 | 3,550 | 1,723,500 | 3,550 |
| 2009-11-16 | 3,520 | 3,560 | 3,520 | 3,530 | 1,049,700 | 3,530 |
| 2009-11-13 | 3,510 | 3,540 | 3,500 | 3,520 | 2,248,800 | 3,520 |
| 2009-11-12 | 3,560 | 3,570 | 3,500 | 3,520 | 3,029,600 | 3,520 |
| 2009-11-11 | 3,570 | 3,590 | 3,560 | 3,570 | 1,532,300 | 3,570 |
| 2009-11-10 | 3,590 | 3,610 | 3,570 | 3,580 | 2,055,900 | 3,580 |
| 2009-11-09 | 3,580 | 3,590 | 3,560 | 3,580 | 1,451,700 | 3,580 |
| 2009-11-06 | 3,630 | 3,630 | 3,580 | 3,590 | 2,362,400 | 3,590 |
| 2009-11-05 | 3,610 | 3,640 | 3,580 | 3,610 | 2,172,800 | 3,610 |
| 2009-11-04 | 3,590 | 3,630 | 3,580 | 3,620 | 2,556,800 | 3,620 |
| 2009-11-02 | 3,650 | 3,650 | 3,590 | 3,600 | 2,954,600 | 3,600 |
| 2009-10-30 | 3,570 | 3,650 | 3,550 | 3,650 | 5,162,700 | 3,650 |
| 2009-10-29 | 3,550 | 3,570 | 3,530 | 3,530 | 3,914,700 | 3,530 |
| 2009-10-28 | 3,540 | 3,600 | 3,530 | 3,560 | 2,583,400 | 3,560 |
| 2009-10-27 | 3,600 | 3,600 | 3,520 | 3,520 | 3,469,700 | 3,520 |
| 2009-10-26 | 3,610 | 3,630 | 3,600 | 3,610 | 2,230,200 | 3,610 |
| 2009-10-23 | 3,660 | 3,660 | 3,620 | 3,620 | 2,576,900 | 3,620 |
| 2009-10-22 | 3,660 | 3,660 | 3,630 | 3,650 | 1,862,600 | 3,650 |
| 2009-10-21 | 3,690 | 3,700 | 3,650 | 3,670 | 2,335,400 | 3,670 |
| 2009-10-20 | 3,700 | 3,710 | 3,670 | 3,700 | 1,977,700 | 3,700 |
| 2009-10-19 | 3,670 | 3,690 | 3,660 | 3,690 | 2,223,300 | 3,690 |
| 2009-10-16 | 3,700 | 3,730 | 3,680 | 3,710 | 2,583,000 | 3,710 |
| 2009-10-15 | 3,670 | 3,730 | 3,650 | 3,720 | 3,635,000 | 3,720 |
| 2009-10-14 | 3,650 | 3,690 | 3,640 | 3,640 | 2,254,100 | 3,640 |
| 2009-10-13 | 3,670 | 3,680 | 3,630 | 3,650 | 2,302,000 | 3,650 |
| 2009-10-09 | 3,640 | 3,660 | 3,620 | 3,650 | 3,016,100 | 3,650 |
| 2009-10-08 | 3,630 | 3,660 | 3,620 | 3,640 | 1,995,700 | 3,640 |
| 2009-10-07 | 3,660 | 3,670 | 3,620 | 3,620 | 2,330,200 | 3,620 |
| 2009-10-06 | 3,670 | 3,680 | 3,630 | 3,650 | 2,498,900 | 3,650 |
| 2009-10-05 | 3,670 | 3,690 | 3,650 | 3,670 | 1,776,500 | 3,670 |
| 2009-10-02 | 3,690 | 3,700 | 3,670 | 3,680 | 2,361,300 | 3,680 |
| 2009-10-01 | 3,710 | 3,740 | 3,700 | 3,720 | 1,796,300 | 3,720 |
| 2009-09-30 | 3,740 | 3,740 | 3,700 | 3,740 | 1,972,600 | 3,740 |
| 2009-09-29 | 3,760 | 3,760 | 3,690 | 3,710 | 2,948,500 | 3,710 |
| 2009-09-28 | 3,740 | 3,780 | 3,730 | 3,750 | 2,907,200 | 3,750 |
| 2009-09-25 | 3,790 | 3,820 | 3,780 | 3,790 | 3,581,500 | 3,790 |
| 2009-09-24 | 3,930 | 3,950 | 3,910 | 3,950 | 4,940,300 | 3,950 |
| 2009-09-18 | 3,880 | 3,920 | 3,870 | 3,920 | 4,395,700 | 3,920 |
| 2009-09-17 | 3,850 | 3,880 | 3,850 | 3,880 | 2,709,600 | 3,880 |
| 2009-09-16 | 3,850 | 3,870 | 3,830 | 3,850 | 2,630,300 | 3,850 |
| 2009-09-15 | 3,830 | 3,850 | 3,820 | 3,830 | 2,207,400 | 3,830 |
| 2009-09-14 | 3,830 | 3,850 | 3,810 | 3,820 | 2,965,300 | 3,820 |
| 2009-09-11 | 3,850 | 3,860 | 3,810 | 3,830 | 6,066,600 | 3,830 |
| 2009-09-10 | 3,750 | 3,850 | 3,740 | 3,830 | 4,346,300 | 3,830 |
| 2009-09-09 | 3,730 | 3,740 | 3,710 | 3,740 | 2,363,900 | 3,740 |
| 2009-09-08 | 3,740 | 3,760 | 3,710 | 3,750 | 2,571,200 | 3,750 |
| 2009-09-07 | 3,710 | 3,730 | 3,700 | 3,730 | 1,411,100 | 3,730 |
| 2009-09-04 | 3,710 | 3,710 | 3,680 | 3,680 | 2,800,400 | 3,680 |
| 2009-09-03 | 3,730 | 3,740 | 3,710 | 3,710 | 2,530,600 | 3,710 |
| 2009-09-02 | 3,760 | 3,770 | 3,720 | 3,730 | 3,488,200 | 3,730 |
| 2009-09-01 | 3,750 | 3,790 | 3,750 | 3,790 | 2,155,700 | 3,790 |
| 2009-08-31 | 3,750 | 3,800 | 3,740 | 3,750 | 3,896,100 | 3,750 |
| 2009-08-28 | 3,730 | 3,750 | 3,720 | 3,730 | 2,799,900 | 3,730 |
| 2009-08-27 | 3,750 | 3,760 | 3,730 | 3,730 | 2,132,500 | 3,730 |
| 2009-08-26 | 3,750 | 3,780 | 3,740 | 3,760 | 2,322,500 | 3,760 |
| 2009-08-25 | 3,760 | 3,770 | 3,740 | 3,740 | 3,111,200 | 3,740 |
| 2009-08-24 | 3,760 | 3,800 | 3,760 | 3,790 | 3,045,400 | 3,790 |
| 2009-08-21 | 3,760 | 3,770 | 3,730 | 3,740 | 2,027,100 | 3,740 |
| 2009-08-20 | 3,740 | 3,790 | 3,730 | 3,790 | 1,803,400 | 3,790 |
| 2009-08-19 | 3,760 | 3,760 | 3,730 | 3,740 | 1,896,500 | 3,740 |
| 2009-08-18 | 3,730 | 3,780 | 3,720 | 3,750 | 2,135,000 | 3,750 |
| 2009-08-17 | 3,800 | 3,810 | 3,750 | 3,750 | 2,166,500 | 3,750 |
| 2009-08-14 | 3,830 | 3,840 | 3,810 | 3,820 | 3,187,900 | 3,820 |
| 2009-08-13 | 3,850 | 3,850 | 3,820 | 3,850 | 1,523,700 | 3,850 |
| 2009-08-12 | 3,820 | 3,840 | 3,810 | 3,810 | 1,740,300 | 3,810 |
| 2009-08-11 | 3,870 | 3,890 | 3,840 | 3,850 | 2,680,800 | 3,850 |
| 2009-08-10 | 3,890 | 3,920 | 3,870 | 3,890 | 2,691,700 | 3,890 |
| 2009-08-07 | 3,840 | 3,850 | 3,820 | 3,850 | 1,758,700 | 3,850 |
| 2009-08-06 | 3,840 | 3,850 | 3,820 | 3,840 | 1,890,000 | 3,840 |
| 2009-08-05 | 3,820 | 3,850 | 3,800 | 3,820 | 2,774,900 | 3,820 |
| 2009-08-04 | 3,800 | 3,810 | 3,780 | 3,800 | 2,903,000 | 3,800 |
| 2009-08-03 | 3,830 | 3,840 | 3,760 | 3,770 | 2,574,000 | 3,770 |
| 2009-07-31 | 3,780 | 3,840 | 3,770 | 3,830 | 3,485,700 | 3,830 |
| 2009-07-30 | 3,790 | 3,790 | 3,750 | 3,750 | 1,204,400 | 3,750 |
| 2009-07-29 | 3,760 | 3,780 | 3,750 | 3,770 | 1,248,700 | 3,770 |
| 2009-07-28 | 3,780 | 3,790 | 3,750 | 3,760 | 1,725,600 | 3,760 |
| 2009-07-27 | 3,760 | 3,790 | 3,760 | 3,790 | 1,799,700 | 3,790 |
| 2009-07-24 | 3,720 | 3,740 | 3,700 | 3,740 | 1,635,100 | 3,740 |
| 2009-07-23 | 3,690 | 3,700 | 3,670 | 3,700 | 1,426,100 | 3,700 |
| 2009-07-22 | 3,700 | 3,710 | 3,670 | 3,690 | 2,003,400 | 3,690 |
| 2009-07-21 | 3,660 | 3,710 | 3,650 | 3,710 | 1,905,500 | 3,710 |
| 2009-07-17 | 3,620 | 3,640 | 3,600 | 3,630 | 1,344,500 | 3,630 |
| 2009-07-16 | 3,600 | 3,620 | 3,580 | 3,610 | 2,248,000 | 3,610 |
| 2009-07-15 | 3,600 | 3,610 | 3,570 | 3,570 | 2,718,000 | 3,570 |
| 2009-07-14 | 3,690 | 3,700 | 3,600 | 3,610 | 3,749,900 | 3,610 |
| 2009-07-13 | 3,690 | 3,730 | 3,660 | 3,670 | 2,302,500 | 3,670 |
| 2009-07-10 | 3,710 | 3,720 | 3,680 | 3,720 | 2,812,800 | 3,720 |
| 2009-07-09 | 3,730 | 3,740 | 3,680 | 3,690 | 2,426,400 | 3,690 |
| 2009-07-08 | 3,750 | 3,780 | 3,730 | 3,740 | 2,360,700 | 3,740 |
| 2009-07-07 | 3,710 | 3,750 | 3,710 | 3,730 | 2,079,100 | 3,730 |
| 2009-07-06 | 3,690 | 3,740 | 3,660 | 3,710 | 2,377,200 | 3,710 |
| 2009-07-03 | 3,720 | 3,730 | 3,690 | 3,690 | 2,741,300 | 3,690 |
| 2009-07-02 | 3,770 | 3,790 | 3,740 | 3,740 | 2,704,600 | 3,740 |
| 2009-07-01 | 3,760 | 3,800 | 3,730 | 3,760 | 2,959,100 | 3,760 |
| 2009-06-30 | 3,710 | 3,760 | 3,700 | 3,760 | 3,205,500 | 3,760 |
| 2009-06-29 | 3,730 | 3,760 | 3,670 | 3,700 | 4,060,000 | 3,700 |
| 2009-06-26 | 3,770 | 3,800 | 3,740 | 3,790 | 2,509,700 | 3,790 |
| 2009-06-25 | 3,770 | 3,780 | 3,720 | 3,760 | 2,026,100 | 3,760 |
| 2009-06-24 | 3,730 | 3,780 | 3,720 | 3,740 | 2,121,700 | 3,740 |
| 2009-06-23 | 3,780 | 3,780 | 3,710 | 3,730 | 3,291,900 | 3,730 |
| 2009-06-22 | 3,770 | 3,820 | 3,760 | 3,770 | 2,866,500 | 3,770 |
| 2009-06-19 | 3,740 | 3,760 | 3,710 | 3,750 | 2,622,100 | 3,750 |
| 2009-06-18 | 3,740 | 3,740 | 3,700 | 3,700 | 2,443,400 | 3,700 |
| 2009-06-17 | 3,800 | 3,830 | 3,720 | 3,720 | 4,043,200 | 3,720 |
| 2009-06-16 | 3,800 | 3,810 | 3,770 | 3,770 | 3,461,200 | 3,770 |
| 2009-06-15 | 3,760 | 3,810 | 3,730 | 3,800 | 3,235,800 | 3,800 |
| 2009-06-12 | 3,820 | 3,820 | 3,760 | 3,770 | 7,275,800 | 3,770 |
| 2009-06-11 | 3,760 | 3,810 | 3,750 | 3,770 | 2,667,100 | 3,770 |
| 2009-06-10 | 3,720 | 3,810 | 3,720 | 3,780 | 3,775,600 | 3,780 |
| 2009-06-09 | 3,700 | 3,740 | 3,660 | 3,730 | 5,270,100 | 3,730 |
| 2009-06-08 | 3,740 | 3,780 | 3,730 | 3,750 | 1,801,300 | 3,750 |
| 2009-06-05 | 3,760 | 3,760 | 3,700 | 3,730 | 3,287,900 | 3,730 |
| 2009-06-04 | 3,810 | 3,830 | 3,740 | 3,740 | 3,280,700 | 3,740 |
| 2009-06-03 | 3,870 | 3,910 | 3,810 | 3,810 | 2,538,300 | 3,810 |
| 2009-06-02 | 3,950 | 3,950 | 3,880 | 3,890 | 2,739,800 | 3,890 |
| 2009-06-01 | 3,820 | 3,910 | 3,800 | 3,900 | 3,105,900 | 3,900 |
| 2009-05-29 | 3,840 | 3,860 | 3,760 | 3,770 | 5,717,500 | 3,770 |
| 2009-05-28 | 3,840 | 3,870 | 3,830 | 3,840 | 1,708,700 | 3,840 |
| 2009-05-27 | 3,880 | 3,900 | 3,870 | 3,890 | 1,865,100 | 3,890 |
| 2009-05-26 | 3,900 | 3,900 | 3,840 | 3,840 | 2,192,700 | 3,840 |
| 2009-05-25 | 3,850 | 3,940 | 3,850 | 3,880 | 3,046,400 | 3,880 |
| 2009-05-22 | 3,870 | 3,900 | 3,850 | 3,860 | 1,969,300 | 3,860 |
| 2009-05-21 | 3,950 | 3,960 | 3,890 | 3,920 | 2,978,400 | 3,920 |
| 2009-05-20 | 3,880 | 3,960 | 3,870 | 3,950 | 4,447,300 | 3,950 |
| 2009-05-19 | 3,830 | 3,860 | 3,810 | 3,830 | 3,987,900 | 3,830 |
| 2009-05-18 | 3,770 | 3,800 | 3,720 | 3,730 | 3,229,900 | 3,730 |
| 2009-05-15 | 3,810 | 3,830 | 3,750 | 3,800 | 2,380,300 | 3,800 |
| 2009-05-14 | 3,770 | 3,830 | 3,770 | 3,800 | 4,211,500 | 3,800 |
| 2009-05-13 | 3,760 | 3,850 | 3,750 | 3,810 | 4,220,800 | 3,810 |
| 2009-05-12 | 3,780 | 3,790 | 3,720 | 3,730 | 3,198,500 | 3,730 |
| 2009-05-11 | 3,720 | 3,800 | 3,640 | 3,800 | 5,188,000 | 3,800 |
| 2009-05-08 | 3,650 | 3,690 | 3,590 | 3,690 | 3,117,500 | 3,690 |
| 2009-05-07 | 3,640 | 3,650 | 3,580 | 3,650 | 3,808,200 | 3,650 |
| 2009-05-01 | 3,510 | 3,530 | 3,490 | 3,500 | 1,900,500 | 3,500 |
| 2009-04-30 | 3,550 | 3,580 | 3,490 | 3,500 | 3,000,400 | 3,500 |
| 2009-04-28 | 3,470 | 3,520 | 3,450 | 3,450 | 3,590,000 | 3,450 |
| 2009-04-27 | 3,480 | 3,490 | 3,430 | 3,440 | 1,807,300 | 3,440 |
| 2009-04-24 | 3,490 | 3,490 | 3,410 | 3,410 | 2,039,300 | 3,410 |
| 2009-04-23 | 3,420 | 3,480 | 3,410 | 3,480 | 2,008,900 | 3,480 |
| 2009-04-22 | 3,470 | 3,480 | 3,400 | 3,400 | 2,332,900 | 3,400 |
| 2009-04-21 | 3,540 | 3,550 | 3,480 | 3,480 | 2,223,300 | 3,480 |
| 2009-04-20 | 3,590 | 3,600 | 3,550 | 3,580 | 1,632,600 | 3,580 |
| 2009-04-17 | 3,610 | 3,630 | 3,550 | 3,550 | 1,721,900 | 3,550 |
| 2009-04-16 | 3,650 | 3,650 | 3,590 | 3,610 | 2,188,100 | 3,610 |
| 2009-04-15 | 3,580 | 3,670 | 3,580 | 3,600 | 3,489,600 | 3,600 |
| 2009-04-14 | 3,540 | 3,550 | 3,500 | 3,530 | 2,573,600 | 3,530 |
| 2009-04-13 | 3,570 | 3,580 | 3,540 | 3,540 | 1,789,100 | 3,540 |
| 2009-04-10 | 3,560 | 3,570 | 3,520 | 3,550 | 2,514,200 | 3,550 |
| 2009-04-09 | 3,540 | 3,540 | 3,500 | 3,510 | 2,519,900 | 3,510 |
| 2009-04-08 | 3,500 | 3,540 | 3,470 | 3,520 | 3,860,000 | 3,520 |
| 2009-04-07 | 3,500 | 3,540 | 3,480 | 3,500 | 3,505,500 | 3,500 |
| 2009-04-06 | 3,540 | 3,570 | 3,480 | 3,520 | 3,631,700 | 3,520 |
| 2009-04-03 | 3,540 | 3,590 | 3,500 | 3,520 | 3,685,700 | 3,520 |
| 2009-04-02 | 3,480 | 3,540 | 3,460 | 3,540 | 3,478,000 | 3,540 |
| 2009-04-01 | 3,450 | 3,490 | 3,410 | 3,470 | 2,980,400 | 3,470 |
| 2009-03-31 | 3,450 | 3,490 | 3,400 | 3,400 | 3,323,700 | 3,400 |
| 2009-03-30 | 3,600 | 3,620 | 3,500 | 3,500 | 3,077,400 | 3,500 |
| 2009-03-27 | 3,680 | 3,700 | 3,600 | 3,610 | 3,534,100 | 3,610 |
| 2009-03-26 | 3,640 | 3,650 | 3,560 | 3,640 | 4,259,800 | 3,640 |
| 2009-03-25 | 3,720 | 3,770 | 3,700 | 3,770 | 4,544,200 | 3,770 |
| 2009-03-24 | 3,670 | 3,690 | 3,600 | 3,650 | 4,340,700 | 3,650 |
| 2009-03-23 | 3,410 | 3,540 | 3,400 | 3,520 | 3,670,600 | 3,520 |
| 2009-03-19 | 3,480 | 3,490 | 3,380 | 3,400 | 5,018,100 | 3,400 |
| 2009-03-18 | 3,430 | 3,450 | 3,390 | 3,420 | 3,908,500 | 3,420 |
| 2009-03-17 | 3,310 | 3,430 | 3,270 | 3,380 | 6,239,900 | 3,380 |
| 2009-03-16 | 3,330 | 3,390 | 3,280 | 3,310 | 4,545,100 | 3,310 |
| 2009-03-13 | 3,280 | 3,330 | 3,250 | 3,310 | 8,409,000 | 3,310 |
| 2009-03-12 | 3,260 | 3,280 | 3,190 | 3,220 | 4,536,100 | 3,220 |
| 2009-03-11 | 3,290 | 3,340 | 3,260 | 3,310 | 8,892,900 | 3,310 |
| 2009-03-10 | 3,270 | 3,330 | 3,130 | 3,190 | 19,005,400 | 3,190 |
| 2009-03-09 | 3,320 | 3,320 | 3,320 | 3,320 | 1,191,900 | 3,320 |
| 2009-03-06 | 3,830 | 3,860 | 3,800 | 3,820 | 3,024,400 | 3,820 |
| 2009-03-05 | 3,840 | 3,900 | 3,820 | 3,870 | 3,133,200 | 3,870 |
| 2009-03-04 | 3,860 | 3,890 | 3,820 | 3,850 | 3,926,900 | 3,850 |
| 2009-03-03 | 3,860 | 3,890 | 3,840 | 3,850 | 3,162,100 | 3,850 |
| 2009-03-02 | 3,890 | 3,910 | 3,880 | 3,910 | 2,967,600 | 3,910 |
| 2009-02-27 | 3,910 | 3,990 | 3,840 | 3,990 | 4,805,300 | 3,990 |
| 2009-02-26 | 3,940 | 4,030 | 3,930 | 3,940 | 3,701,000 | 3,940 |
| 2009-02-25 | 3,970 | 3,980 | 3,910 | 3,970 | 3,145,300 | 3,970 |
| 2009-02-24 | 3,900 | 3,930 | 3,870 | 3,890 | 2,959,400 | 3,890 |
| 2009-02-23 | 3,900 | 3,990 | 3,870 | 3,940 | 3,654,000 | 3,940 |
| 2009-02-20 | 3,940 | 3,970 | 3,920 | 3,950 | 2,493,800 | 3,950 |
| 2009-02-19 | 3,980 | 3,990 | 3,910 | 3,920 | 3,076,200 | 3,920 |
| 2009-02-18 | 3,980 | 3,990 | 3,930 | 3,930 | 4,042,400 | 3,930 |
| 2009-02-17 | 4,030 | 4,060 | 4,000 | 4,040 | 3,041,200 | 4,040 |
| 2009-02-16 | 4,020 | 4,060 | 3,970 | 4,050 | 3,481,800 | 4,050 |
| 2009-02-13 | 3,960 | 4,040 | 3,950 | 4,000 | 4,222,800 | 4,000 |
| 2009-02-12 | 3,970 | 3,990 | 3,930 | 3,930 | 4,098,700 | 3,930 |
| 2009-02-10 | 4,030 | 4,060 | 3,970 | 4,000 | 3,774,900 | 4,000 |
| 2009-02-09 | 4,090 | 4,110 | 4,010 | 4,010 | 3,573,900 | 4,010 |
| 2009-02-06 | 4,040 | 4,120 | 4,020 | 4,050 | 4,461,900 | 4,050 |
| 2009-02-05 | 4,140 | 4,140 | 3,990 | 4,030 | 5,337,100 | 4,030 |
| 2009-02-04 | 4,160 | 4,180 | 4,130 | 4,170 | 3,460,800 | 4,170 |
| 2009-02-03 | 4,210 | 4,250 | 4,110 | 4,150 | 5,322,200 | 4,150 |
| 2009-02-02 | 4,260 | 4,280 | 4,190 | 4,210 | 3,173,000 | 4,210 |
| 2009-01-30 | 4,220 | 4,250 | 4,180 | 4,250 | 3,629,700 | 4,250 |
| 2009-01-29 | 4,230 | 4,260 | 4,180 | 4,260 | 3,555,400 | 4,260 |
| 2009-01-28 | 4,290 | 4,330 | 4,210 | 4,210 | 3,224,100 | 4,210 |
| 2009-01-27 | 4,230 | 4,350 | 4,220 | 4,310 | 3,640,300 | 4,310 |
| 2009-01-26 | 4,180 | 4,250 | 4,170 | 4,210 | 2,574,200 | 4,210 |
| 2009-01-23 | 4,270 | 4,270 | 4,180 | 4,200 | 2,696,800 | 4,200 |
| 2009-01-22 | 4,250 | 4,290 | 4,210 | 4,280 | 4,142,600 | 4,280 |
| 2009-01-21 | 4,170 | 4,270 | 4,160 | 4,200 | 3,730,800 | 4,200 |
| 2009-01-20 | 4,280 | 4,280 | 4,180 | 4,220 | 3,653,100 | 4,220 |
| 2009-01-19 | 4,330 | 4,340 | 4,260 | 4,280 | 2,392,000 | 4,280 |
| 2009-01-16 | 4,330 | 4,350 | 4,290 | 4,310 | 2,789,900 | 4,310 |
| 2009-01-15 | 4,330 | 4,350 | 4,280 | 4,280 | 3,772,400 | 4,280 |
| 2009-01-14 | 4,440 | 4,480 | 4,410 | 4,410 | 2,338,800 | 4,410 |
| 2009-01-13 | 4,450 | 4,500 | 4,350 | 4,400 | 4,441,500 | 4,400 |
| 2009-01-09 | 4,430 | 4,520 | 4,420 | 4,470 | 3,376,000 | 4,470 |
| 2009-01-08 | 4,460 | 4,530 | 4,410 | 4,410 | 3,463,100 | 4,410 |
| 2009-01-07 | 4,530 | 4,550 | 4,460 | 4,490 | 3,360,800 | 4,490 |
| 2009-01-06 | 4,600 | 4,630 | 4,480 | 4,500 | 2,826,300 | 4,500 |
| 2009-01-05 | 4,750 | 4,750 | 4,590 | 4,600 | 1,571,100 | 4,600 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
