4503 アステラス製薬(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 | 3,490 | 3,500 | 3,450 | 3,460 | 1,263,100 | 692 |
| 2009-12-29 | 3,430 | 3,470 | 3,410 | 3,470 | 1,159,700 | 694 |
| 2009-12-28 | 3,410 | 3,450 | 3,410 | 3,440 | 703,600 | 688 |
| 2009-12-25 | 3,470 | 3,470 | 3,400 | 3,420 | 731,100 | 684 |
| 2009-12-24 | 3,360 | 3,450 | 3,360 | 3,430 | 1,523,300 | 686 |
| 2009-12-22 | 3,360 | 3,410 | 3,350 | 3,410 | 1,450,400 | 682 |
| 2009-12-21 | 3,330 | 3,340 | 3,310 | 3,320 | 1,541,500 | 664 |
| 2009-12-18 | 3,320 | 3,380 | 3,310 | 3,350 | 2,789,300 | 670 |
| 2009-12-17 | 3,350 | 3,390 | 3,340 | 3,350 | 1,513,200 | 670 |
| 2009-12-16 | 3,390 | 3,410 | 3,370 | 3,400 | 1,536,300 | 680 |
| 2009-12-15 | 3,350 | 3,390 | 3,350 | 3,390 | 1,249,500 | 678 |
| 2009-12-14 | 3,380 | 3,390 | 3,310 | 3,350 | 1,560,800 | 670 |
| 2009-12-11 | 3,370 | 3,390 | 3,350 | 3,390 | 3,851,200 | 678 |
| 2009-12-10 | 3,330 | 3,360 | 3,290 | 3,320 | 2,019,400 | 664 |
| 2009-12-09 | 3,400 | 3,410 | 3,350 | 3,380 | 2,145,500 | 676 |
| 2009-12-08 | 3,450 | 3,460 | 3,430 | 3,450 | 1,722,100 | 690 |
| 2009-12-07 | 3,480 | 3,490 | 3,450 | 3,450 | 1,754,900 | 690 |
| 2009-12-04 | 3,400 | 3,420 | 3,370 | 3,410 | 1,476,000 | 682 |
| 2009-12-03 | 3,350 | 3,390 | 3,340 | 3,390 | 1,911,100 | 678 |
| 2009-12-02 | 3,280 | 3,320 | 3,280 | 3,300 | 1,762,800 | 660 |
| 2009-12-01 | 3,210 | 3,290 | 3,170 | 3,280 | 2,896,700 | 656 |
| 2009-11-30 | 3,110 | 3,190 | 3,090 | 3,190 | 1,975,200 | 638 |
| 2009-11-27 | 3,120 | 3,140 | 3,090 | 3,100 | 1,830,900 | 620 |
| 2009-11-26 | 3,190 | 3,200 | 3,150 | 3,170 | 1,909,000 | 634 |
| 2009-11-25 | 3,220 | 3,260 | 3,200 | 3,220 | 1,750,400 | 644 |
| 2009-11-24 | 3,210 | 3,250 | 3,180 | 3,220 | 1,544,600 | 644 |
| 2009-11-20 | 3,280 | 3,310 | 3,190 | 3,200 | 2,832,800 | 640 |
| 2009-11-19 | 3,260 | 3,290 | 3,250 | 3,280 | 1,572,400 | 656 |
| 2009-11-18 | 3,260 | 3,310 | 3,260 | 3,260 | 1,904,400 | 652 |
| 2009-11-17 | 3,260 | 3,280 | 3,230 | 3,270 | 2,059,200 | 654 |
| 2009-11-16 | 3,250 | 3,270 | 3,240 | 3,250 | 1,282,000 | 650 |
| 2009-11-13 | 3,260 | 3,290 | 3,230 | 3,250 | 2,226,500 | 650 |
| 2009-11-12 | 3,300 | 3,310 | 3,270 | 3,280 | 1,764,100 | 656 |
| 2009-11-11 | 3,310 | 3,330 | 3,260 | 3,320 | 1,443,800 | 664 |
| 2009-11-10 | 3,300 | 3,360 | 3,280 | 3,300 | 2,229,500 | 660 |
| 2009-11-09 | 3,340 | 3,350 | 3,210 | 3,260 | 3,675,300 | 652 |
| 2009-11-06 | 3,330 | 3,360 | 3,280 | 3,340 | 3,031,400 | 668 |
| 2009-11-05 | 3,340 | 3,350 | 3,280 | 3,290 | 1,771,700 | 658 |
| 2009-11-04 | 3,390 | 3,440 | 3,370 | 3,390 | 2,179,500 | 678 |
| 2009-11-02 | 3,320 | 3,330 | 3,260 | 3,300 | 1,694,800 | 660 |
| 2009-10-30 | 3,400 | 3,400 | 3,330 | 3,370 | 2,147,500 | 674 |
| 2009-10-29 | 3,350 | 3,370 | 3,310 | 3,320 | 2,160,600 | 664 |
| 2009-10-28 | 3,340 | 3,420 | 3,330 | 3,390 | 2,283,000 | 678 |
| 2009-10-27 | 3,490 | 3,500 | 3,310 | 3,340 | 5,210,900 | 668 |
| 2009-10-26 | 3,610 | 3,650 | 3,570 | 3,580 | 1,354,600 | 716 |
| 2009-10-23 | 3,620 | 3,620 | 3,570 | 3,580 | 1,183,800 | 716 |
| 2009-10-22 | 3,660 | 3,660 | 3,580 | 3,610 | 1,935,200 | 722 |
| 2009-10-21 | 3,720 | 3,740 | 3,650 | 3,680 | 1,257,500 | 736 |
| 2009-10-20 | 3,710 | 3,730 | 3,690 | 3,720 | 1,063,000 | 744 |
| 2009-10-19 | 3,700 | 3,720 | 3,670 | 3,700 | 963,800 | 740 |
| 2009-10-16 | 3,660 | 3,730 | 3,660 | 3,700 | 1,257,300 | 740 |
| 2009-10-15 | 3,630 | 3,700 | 3,610 | 3,700 | 1,691,400 | 740 |
| 2009-10-14 | 3,580 | 3,660 | 3,570 | 3,580 | 1,526,900 | 716 |
| 2009-10-13 | 3,590 | 3,600 | 3,540 | 3,580 | 1,144,900 | 716 |
| 2009-10-09 | 3,580 | 3,590 | 3,540 | 3,580 | 1,903,700 | 716 |
| 2009-10-08 | 3,560 | 3,590 | 3,550 | 3,560 | 1,034,400 | 712 |
| 2009-10-07 | 3,630 | 3,630 | 3,560 | 3,560 | 1,244,000 | 712 |
| 2009-10-06 | 3,620 | 3,630 | 3,550 | 3,590 | 1,679,300 | 718 |
| 2009-10-05 | 3,590 | 3,660 | 3,570 | 3,570 | 1,550,900 | 714 |
| 2009-10-02 | 3,590 | 3,610 | 3,570 | 3,570 | 1,630,000 | 714 |
| 2009-10-01 | 3,700 | 3,740 | 3,640 | 3,660 | 1,620,100 | 732 |
| 2009-09-30 | 3,640 | 3,690 | 3,620 | 3,690 | 1,726,900 | 738 |
| 2009-09-29 | 3,610 | 3,640 | 3,590 | 3,600 | 1,508,600 | 720 |
| 2009-09-28 | 3,570 | 3,650 | 3,560 | 3,600 | 1,072,100 | 720 |
| 2009-09-25 | 3,650 | 3,660 | 3,590 | 3,610 | 1,738,900 | 722 |
| 2009-09-24 | 3,710 | 3,780 | 3,710 | 3,760 | 1,978,700 | 752 |
| 2009-09-18 | 3,690 | 3,750 | 3,690 | 3,750 | 1,541,500 | 750 |
| 2009-09-17 | 3,700 | 3,730 | 3,680 | 3,720 | 2,048,000 | 744 |
| 2009-09-16 | 3,690 | 3,730 | 3,670 | 3,670 | 1,322,500 | 734 |
| 2009-09-15 | 3,650 | 3,730 | 3,650 | 3,660 | 1,750,800 | 732 |
| 2009-09-14 | 3,670 | 3,710 | 3,660 | 3,670 | 1,642,300 | 734 |
| 2009-09-11 | 3,680 | 3,720 | 3,650 | 3,650 | 4,423,100 | 730 |
| 2009-09-10 | 3,620 | 3,670 | 3,610 | 3,650 | 1,959,800 | 730 |
| 2009-09-09 | 3,610 | 3,620 | 3,540 | 3,610 | 2,138,600 | 722 |
| 2009-09-08 | 3,720 | 3,760 | 3,610 | 3,650 | 1,966,100 | 730 |
| 2009-09-07 | 3,670 | 3,680 | 3,650 | 3,680 | 715,300 | 736 |
| 2009-09-04 | 3,660 | 3,670 | 3,620 | 3,650 | 1,184,400 | 730 |
| 2009-09-03 | 3,650 | 3,670 | 3,610 | 3,620 | 1,932,900 | 724 |
| 2009-09-02 | 3,660 | 3,700 | 3,630 | 3,700 | 1,994,900 | 740 |
| 2009-09-01 | 3,750 | 3,760 | 3,730 | 3,740 | 1,304,700 | 748 |
| 2009-08-31 | 3,750 | 3,810 | 3,710 | 3,730 | 1,678,600 | 746 |
| 2009-08-28 | 3,690 | 3,730 | 3,680 | 3,720 | 1,685,100 | 744 |
| 2009-08-27 | 3,660 | 3,690 | 3,650 | 3,670 | 1,604,200 | 734 |
| 2009-08-26 | 3,660 | 3,740 | 3,640 | 3,700 | 2,105,500 | 740 |
| 2009-08-25 | 3,620 | 3,670 | 3,590 | 3,610 | 1,680,000 | 722 |
| 2009-08-24 | 3,570 | 3,630 | 3,570 | 3,600 | 1,436,900 | 720 |
| 2009-08-21 | 3,540 | 3,540 | 3,480 | 3,490 | 1,512,900 | 698 |
| 2009-08-20 | 3,500 | 3,540 | 3,490 | 3,530 | 1,246,700 | 706 |
| 2009-08-19 | 3,520 | 3,530 | 3,490 | 3,500 | 1,159,800 | 700 |
| 2009-08-18 | 3,500 | 3,530 | 3,490 | 3,510 | 1,633,100 | 702 |
| 2009-08-17 | 3,590 | 3,610 | 3,510 | 3,520 | 1,451,100 | 704 |
| 2009-08-14 | 3,600 | 3,600 | 3,550 | 3,580 | 1,988,200 | 716 |
| 2009-08-13 | 3,560 | 3,640 | 3,550 | 3,580 | 2,521,100 | 716 |
| 2009-08-12 | 3,640 | 3,650 | 3,540 | 3,570 | 4,690,700 | 714 |
| 2009-08-11 | 3,840 | 3,900 | 3,630 | 3,690 | 5,317,600 | 738 |
| 2009-08-10 | 3,860 | 3,900 | 3,820 | 3,880 | 2,062,600 | 776 |
| 2009-08-07 | 3,720 | 3,790 | 3,690 | 3,790 | 2,216,800 | 758 |
| 2009-08-06 | 3,730 | 3,750 | 3,670 | 3,710 | 2,113,000 | 742 |
| 2009-08-05 | 3,740 | 3,770 | 3,720 | 3,720 | 1,835,500 | 744 |
| 2009-08-04 | 3,730 | 3,730 | 3,690 | 3,690 | 2,210,800 | 738 |
| 2009-08-03 | 3,650 | 3,660 | 3,610 | 3,610 | 1,676,900 | 722 |
| 2009-07-31 | 3,570 | 3,640 | 3,560 | 3,610 | 2,408,900 | 722 |
| 2009-07-30 | 3,520 | 3,540 | 3,490 | 3,520 | 2,417,000 | 704 |
| 2009-07-29 | 3,520 | 3,540 | 3,490 | 3,520 | 1,499,400 | 704 |
| 2009-07-28 | 3,570 | 3,580 | 3,540 | 3,550 | 1,306,100 | 710 |
| 2009-07-27 | 3,540 | 3,600 | 3,530 | 3,530 | 1,507,500 | 706 |
| 2009-07-24 | 3,510 | 3,520 | 3,460 | 3,500 | 1,592,400 | 700 |
| 2009-07-23 | 3,430 | 3,480 | 3,420 | 3,470 | 1,858,500 | 694 |
| 2009-07-22 | 3,420 | 3,440 | 3,400 | 3,400 | 883,800 | 680 |
| 2009-07-21 | 3,390 | 3,420 | 3,350 | 3,390 | 1,270,200 | 678 |
| 2009-07-17 | 3,320 | 3,370 | 3,310 | 3,360 | 1,232,500 | 672 |
| 2009-07-16 | 3,310 | 3,330 | 3,270 | 3,300 | 1,311,000 | 660 |
| 2009-07-15 | 3,300 | 3,340 | 3,260 | 3,260 | 1,760,800 | 652 |
| 2009-07-14 | 3,330 | 3,330 | 3,270 | 3,290 | 1,660,000 | 658 |
| 2009-07-13 | 3,280 | 3,350 | 3,280 | 3,290 | 1,502,000 | 658 |
| 2009-07-10 | 3,340 | 3,340 | 3,290 | 3,310 | 2,379,600 | 662 |
| 2009-07-09 | 3,340 | 3,360 | 3,300 | 3,340 | 1,645,200 | 668 |
| 2009-07-08 | 3,420 | 3,440 | 3,380 | 3,390 | 2,007,100 | 678 |
| 2009-07-07 | 3,370 | 3,410 | 3,360 | 3,390 | 1,657,300 | 678 |
| 2009-07-06 | 3,270 | 3,350 | 3,250 | 3,320 | 1,574,100 | 664 |
| 2009-07-03 | 3,300 | 3,320 | 3,280 | 3,290 | 1,674,200 | 658 |
| 2009-07-02 | 3,420 | 3,430 | 3,340 | 3,350 | 2,861,400 | 670 |
| 2009-07-01 | 3,420 | 3,490 | 3,400 | 3,450 | 1,707,600 | 690 |
| 2009-06-30 | 3,380 | 3,450 | 3,380 | 3,420 | 1,566,900 | 684 |
| 2009-06-29 | 3,390 | 3,420 | 3,370 | 3,380 | 1,378,900 | 676 |
| 2009-06-26 | 3,390 | 3,410 | 3,340 | 3,400 | 2,035,100 | 680 |
| 2009-06-25 | 3,440 | 3,440 | 3,380 | 3,420 | 1,629,600 | 684 |
| 2009-06-24 | 3,340 | 3,420 | 3,340 | 3,390 | 1,325,100 | 678 |
| 2009-06-23 | 3,420 | 3,440 | 3,360 | 3,380 | 2,164,100 | 676 |
| 2009-06-22 | 3,440 | 3,490 | 3,430 | 3,450 | 2,286,100 | 690 |
| 2009-06-19 | 3,390 | 3,430 | 3,340 | 3,430 | 3,069,900 | 686 |
| 2009-06-18 | 3,350 | 3,370 | 3,290 | 3,310 | 1,299,300 | 662 |
| 2009-06-17 | 3,400 | 3,410 | 3,320 | 3,330 | 1,942,700 | 666 |
| 2009-06-16 | 3,330 | 3,350 | 3,270 | 3,270 | 1,626,900 | 654 |
| 2009-06-15 | 3,340 | 3,370 | 3,310 | 3,350 | 2,119,000 | 670 |
| 2009-06-12 | 3,280 | 3,320 | 3,250 | 3,310 | 4,892,000 | 662 |
| 2009-06-11 | 3,240 | 3,260 | 3,210 | 3,230 | 2,109,500 | 646 |
| 2009-06-10 | 3,200 | 3,250 | 3,200 | 3,240 | 1,521,700 | 648 |
| 2009-06-09 | 3,220 | 3,230 | 3,180 | 3,210 | 2,026,100 | 642 |
| 2009-06-08 | 3,210 | 3,240 | 3,190 | 3,210 | 2,138,200 | 642 |
| 2009-06-05 | 3,300 | 3,310 | 3,200 | 3,220 | 2,128,600 | 644 |
| 2009-06-04 | 3,290 | 3,330 | 3,260 | 3,260 | 1,732,100 | 652 |
| 2009-06-03 | 3,360 | 3,420 | 3,300 | 3,300 | 1,920,100 | 660 |
| 2009-06-02 | 3,430 | 3,430 | 3,350 | 3,350 | 1,866,700 | 670 |
| 2009-06-01 | 3,280 | 3,380 | 3,270 | 3,350 | 2,149,500 | 670 |
| 2009-05-29 | 3,260 | 3,280 | 3,220 | 3,230 | 2,191,800 | 646 |
| 2009-05-28 | 3,290 | 3,300 | 3,250 | 3,250 | 1,488,200 | 650 |
| 2009-05-27 | 3,290 | 3,340 | 3,260 | 3,300 | 1,773,300 | 660 |
| 2009-05-26 | 3,310 | 3,310 | 3,240 | 3,240 | 1,608,900 | 648 |
| 2009-05-25 | 3,300 | 3,330 | 3,280 | 3,300 | 1,405,600 | 660 |
| 2009-05-22 | 3,270 | 3,290 | 3,240 | 3,260 | 1,165,900 | 652 |
| 2009-05-21 | 3,340 | 3,350 | 3,270 | 3,300 | 1,856,300 | 660 |
| 2009-05-20 | 3,320 | 3,370 | 3,300 | 3,370 | 1,768,300 | 674 |
| 2009-05-19 | 3,340 | 3,340 | 3,250 | 3,280 | 1,858,600 | 656 |
| 2009-05-18 | 3,300 | 3,310 | 3,240 | 3,270 | 1,287,100 | 654 |
| 2009-05-15 | 3,390 | 3,400 | 3,290 | 3,320 | 2,258,500 | 664 |
| 2009-05-14 | 3,320 | 3,430 | 3,280 | 3,380 | 3,165,100 | 676 |
| 2009-05-13 | 3,380 | 3,450 | 3,370 | 3,400 | 1,800,800 | 680 |
| 2009-05-12 | 3,330 | 3,390 | 3,310 | 3,330 | 1,961,200 | 666 |
| 2009-05-11 | 3,330 | 3,400 | 3,270 | 3,390 | 2,247,200 | 678 |
| 2009-05-08 | 3,250 | 3,320 | 3,220 | 3,320 | 2,215,100 | 664 |
| 2009-05-07 | 3,310 | 3,320 | 3,220 | 3,290 | 2,471,600 | 658 |
| 2009-05-01 | 3,240 | 3,250 | 3,180 | 3,220 | 1,145,400 | 644 |
| 2009-04-30 | 3,170 | 3,270 | 3,160 | 3,210 | 2,459,700 | 642 |
| 2009-04-28 | 3,130 | 3,190 | 3,070 | 3,070 | 1,809,100 | 614 |
| 2009-04-27 | 3,220 | 3,240 | 3,160 | 3,170 | 1,713,000 | 634 |
| 2009-04-24 | 3,170 | 3,170 | 3,120 | 3,120 | 1,351,100 | 624 |
| 2009-04-23 | 3,100 | 3,130 | 3,070 | 3,130 | 1,515,000 | 626 |
| 2009-04-22 | 3,120 | 3,140 | 3,070 | 3,080 | 1,493,200 | 616 |
| 2009-04-21 | 3,180 | 3,190 | 3,100 | 3,120 | 1,354,100 | 624 |
| 2009-04-20 | 3,210 | 3,230 | 3,150 | 3,170 | 1,241,900 | 634 |
| 2009-04-17 | 3,240 | 3,250 | 3,150 | 3,160 | 1,851,700 | 632 |
| 2009-04-16 | 3,270 | 3,320 | 3,220 | 3,230 | 1,623,400 | 646 |
| 2009-04-15 | 3,240 | 3,330 | 3,210 | 3,230 | 2,753,700 | 646 |
| 2009-04-14 | 3,170 | 3,180 | 3,110 | 3,140 | 1,702,500 | 628 |
| 2009-04-13 | 3,160 | 3,170 | 3,100 | 3,120 | 914,500 | 624 |
| 2009-04-10 | 3,230 | 3,230 | 3,140 | 3,150 | 1,827,300 | 630 |
| 2009-04-09 | 3,180 | 3,200 | 3,130 | 3,180 | 1,522,800 | 636 |
| 2009-04-08 | 3,220 | 3,260 | 3,140 | 3,160 | 2,068,000 | 632 |
| 2009-04-07 | 3,160 | 3,280 | 3,160 | 3,220 | 2,377,900 | 644 |
| 2009-04-06 | 3,190 | 3,220 | 3,110 | 3,140 | 1,454,500 | 628 |
| 2009-04-03 | 3,190 | 3,190 | 3,110 | 3,150 | 1,876,900 | 630 |
| 2009-04-02 | 3,140 | 3,180 | 3,070 | 3,160 | 1,728,500 | 632 |
| 2009-04-01 | 3,070 | 3,120 | 3,010 | 3,090 | 2,130,300 | 618 |
| 2009-03-31 | 3,120 | 3,150 | 3,020 | 3,020 | 2,320,400 | 604 |
| 2009-03-30 | 3,250 | 3,280 | 3,140 | 3,160 | 1,601,400 | 632 |
| 2009-03-27 | 3,200 | 3,270 | 3,190 | 3,240 | 1,599,200 | 648 |
| 2009-03-26 | 3,250 | 3,250 | 3,130 | 3,220 | 1,703,700 | 644 |
| 2009-03-25 | 3,270 | 3,290 | 3,210 | 3,270 | 3,120,200 | 654 |
| 2009-03-24 | 3,130 | 3,230 | 3,120 | 3,210 | 2,495,100 | 642 |
| 2009-03-23 | 3,060 | 3,100 | 3,030 | 3,080 | 1,730,000 | 616 |
| 2009-03-19 | 3,010 | 3,050 | 2,980 | 3,020 | 2,006,200 | 604 |
| 2009-03-18 | 2,955 | 2,980 | 2,915 | 2,975 | 1,895,300 | 595 |
| 2009-03-17 | 2,900 | 2,945 | 2,890 | 2,930 | 2,847,900 | 586 |
| 2009-03-16 | 3,020 | 3,030 | 2,925 | 2,935 | 1,776,100 | 587 |
| 2009-03-13 | 2,925 | 2,945 | 2,845 | 2,935 | 4,815,300 | 587 |
| 2009-03-12 | 2,920 | 2,920 | 2,820 | 2,845 | 2,379,100 | 569 |
| 2009-03-11 | 2,915 | 2,950 | 2,890 | 2,905 | 2,830,900 | 581 |
| 2009-03-10 | 2,930 | 2,950 | 2,840 | 2,860 | 3,025,900 | 572 |
| 2009-03-09 | 3,050 | 3,080 | 3,000 | 3,020 | 1,725,200 | 604 |
| 2009-03-06 | 3,120 | 3,150 | 3,050 | 3,100 | 2,067,300 | 620 |
| 2009-03-05 | 3,110 | 3,190 | 3,060 | 3,160 | 1,956,400 | 632 |
| 2009-03-04 | 3,050 | 3,110 | 2,985 | 3,060 | 2,673,900 | 612 |
| 2009-03-03 | 3,040 | 3,130 | 3,040 | 3,100 | 2,246,300 | 620 |
| 2009-03-02 | 3,150 | 3,210 | 3,130 | 3,160 | 2,084,400 | 632 |
| 2009-02-27 | 3,240 | 3,290 | 3,150 | 3,290 | 2,194,000 | 658 |
| 2009-02-26 | 3,220 | 3,280 | 3,220 | 3,240 | 1,460,200 | 648 |
| 2009-02-25 | 3,280 | 3,290 | 3,170 | 3,240 | 2,008,600 | 648 |
| 2009-02-24 | 3,270 | 3,320 | 3,210 | 3,230 | 1,847,600 | 646 |
| 2009-02-23 | 3,220 | 3,330 | 3,210 | 3,310 | 1,678,000 | 662 |
| 2009-02-20 | 3,300 | 3,340 | 3,240 | 3,270 | 1,799,900 | 654 |
| 2009-02-19 | 3,320 | 3,360 | 3,300 | 3,300 | 1,604,300 | 660 |
| 2009-02-18 | 3,320 | 3,340 | 3,260 | 3,270 | 1,610,700 | 654 |
| 2009-02-17 | 3,360 | 3,420 | 3,350 | 3,370 | 1,051,100 | 674 |
| 2009-02-16 | 3,320 | 3,420 | 3,320 | 3,380 | 1,377,800 | 676 |
| 2009-02-13 | 3,330 | 3,450 | 3,300 | 3,370 | 2,024,700 | 674 |
| 2009-02-12 | 3,350 | 3,400 | 3,280 | 3,280 | 1,923,900 | 656 |
| 2009-02-10 | 3,530 | 3,540 | 3,410 | 3,430 | 1,141,100 | 686 |
| 2009-02-09 | 3,520 | 3,550 | 3,460 | 3,470 | 1,610,200 | 694 |
| 2009-02-06 | 3,450 | 3,540 | 3,440 | 3,480 | 2,359,600 | 696 |
| 2009-02-05 | 3,460 | 3,460 | 3,340 | 3,380 | 2,219,300 | 676 |
| 2009-02-04 | 3,360 | 3,460 | 3,340 | 3,460 | 2,195,700 | 692 |
| 2009-02-03 | 3,440 | 3,450 | 3,310 | 3,320 | 1,655,800 | 664 |
| 2009-02-02 | 3,340 | 3,390 | 3,300 | 3,370 | 2,049,900 | 674 |
| 2009-01-30 | 3,370 | 3,440 | 3,330 | 3,440 | 1,931,300 | 688 |
| 2009-01-29 | 3,470 | 3,480 | 3,340 | 3,420 | 3,177,900 | 684 |
| 2009-01-28 | 3,460 | 3,510 | 3,400 | 3,460 | 2,057,200 | 692 |
| 2009-01-27 | 3,390 | 3,480 | 3,380 | 3,450 | 2,830,000 | 690 |
| 2009-01-26 | 3,290 | 3,410 | 3,290 | 3,350 | 1,739,300 | 670 |
| 2009-01-23 | 3,400 | 3,400 | 3,290 | 3,340 | 1,987,800 | 668 |
| 2009-01-22 | 3,320 | 3,420 | 3,300 | 3,390 | 4,116,100 | 678 |
| 2009-01-21 | 3,120 | 3,270 | 3,110 | 3,220 | 3,550,500 | 644 |
| 2009-01-20 | 3,220 | 3,230 | 3,120 | 3,170 | 1,767,600 | 634 |
| 2009-01-19 | 3,250 | 3,280 | 3,210 | 3,240 | 1,163,900 | 648 |
| 2009-01-16 | 3,280 | 3,290 | 3,210 | 3,240 | 2,147,700 | 648 |
| 2009-01-15 | 3,260 | 3,300 | 3,210 | 3,230 | 3,047,100 | 646 |
| 2009-01-14 | 3,350 | 3,380 | 3,320 | 3,330 | 1,890,500 | 666 |
| 2009-01-13 | 3,360 | 3,410 | 3,310 | 3,350 | 2,948,300 | 670 |
| 2009-01-09 | 3,340 | 3,380 | 3,270 | 3,370 | 3,519,200 | 674 |
| 2009-01-08 | 3,400 | 3,420 | 3,330 | 3,350 | 3,090,700 | 670 |
| 2009-01-07 | 3,630 | 3,640 | 3,430 | 3,450 | 2,814,000 | 690 |
| 2009-01-06 | 3,660 | 3,670 | 3,580 | 3,590 | 1,465,700 | 718 |
| 2009-01-05 | 3,730 | 3,730 | 3,570 | 3,610 | 934,100 | 722 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
