4519 中外製薬(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 | 1,749 | 1,755 | 1,740 | 1,740 | 779,400 | 580 |
| 2009-12-29 | 1,735 | 1,746 | 1,727 | 1,742 | 1,015,900 | 580.67 |
| 2009-12-28 | 1,723 | 1,747 | 1,722 | 1,746 | 799,800 | 582 |
| 2009-12-25 | 1,746 | 1,757 | 1,727 | 1,738 | 765,500 | 579.33 |
| 2009-12-24 | 1,716 | 1,746 | 1,716 | 1,744 | 1,202,700 | 581.33 |
| 2009-12-22 | 1,739 | 1,746 | 1,728 | 1,746 | 854,500 | 582 |
| 2009-12-21 | 1,726 | 1,743 | 1,726 | 1,739 | 764,000 | 579.67 |
| 2009-12-18 | 1,705 | 1,730 | 1,700 | 1,724 | 1,261,600 | 574.67 |
| 2009-12-17 | 1,700 | 1,713 | 1,695 | 1,705 | 973,000 | 568.33 |
| 2009-12-16 | 1,678 | 1,693 | 1,677 | 1,690 | 990,200 | 563.33 |
| 2009-12-15 | 1,684 | 1,691 | 1,675 | 1,677 | 711,100 | 559 |
| 2009-12-14 | 1,681 | 1,691 | 1,678 | 1,683 | 725,000 | 561 |
| 2009-12-11 | 1,703 | 1,703 | 1,679 | 1,691 | 3,001,800 | 563.67 |
| 2009-12-10 | 1,694 | 1,706 | 1,679 | 1,683 | 848,200 | 561 |
| 2009-12-09 | 1,689 | 1,715 | 1,684 | 1,694 | 1,149,600 | 564.67 |
| 2009-12-08 | 1,687 | 1,696 | 1,675 | 1,688 | 1,013,100 | 562.67 |
| 2009-12-07 | 1,703 | 1,714 | 1,684 | 1,685 | 841,000 | 561.67 |
| 2009-12-04 | 1,660 | 1,684 | 1,660 | 1,682 | 693,400 | 560.67 |
| 2009-12-03 | 1,668 | 1,681 | 1,652 | 1,679 | 1,100,800 | 559.67 |
| 2009-12-02 | 1,660 | 1,672 | 1,650 | 1,654 | 775,500 | 551.33 |
| 2009-12-01 | 1,641 | 1,665 | 1,635 | 1,661 | 1,215,700 | 553.67 |
| 2009-11-30 | 1,621 | 1,645 | 1,612 | 1,640 | 1,199,300 | 546.67 |
| 2009-11-27 | 1,649 | 1,649 | 1,615 | 1,622 | 1,898,700 | 540.67 |
| 2009-11-26 | 1,670 | 1,682 | 1,663 | 1,669 | 781,300 | 556.33 |
| 2009-11-25 | 1,694 | 1,696 | 1,669 | 1,672 | 960,400 | 557.33 |
| 2009-11-24 | 1,694 | 1,704 | 1,674 | 1,680 | 1,110,600 | 560 |
| 2009-11-20 | 1,654 | 1,683 | 1,654 | 1,671 | 1,341,800 | 557 |
| 2009-11-19 | 1,676 | 1,691 | 1,654 | 1,663 | 1,409,200 | 554.33 |
| 2009-11-18 | 1,651 | 1,679 | 1,651 | 1,664 | 977,800 | 554.67 |
| 2009-11-17 | 1,667 | 1,672 | 1,651 | 1,658 | 924,600 | 552.67 |
| 2009-11-16 | 1,662 | 1,681 | 1,655 | 1,670 | 701,600 | 556.67 |
| 2009-11-13 | 1,677 | 1,690 | 1,656 | 1,669 | 1,804,100 | 556.33 |
| 2009-11-12 | 1,714 | 1,722 | 1,688 | 1,694 | 1,205,700 | 564.67 |
| 2009-11-11 | 1,711 | 1,727 | 1,711 | 1,716 | 721,200 | 572 |
| 2009-11-10 | 1,731 | 1,739 | 1,716 | 1,720 | 875,100 | 573.33 |
| 2009-11-09 | 1,721 | 1,733 | 1,707 | 1,721 | 919,900 | 573.67 |
| 2009-11-06 | 1,750 | 1,751 | 1,728 | 1,737 | 946,100 | 579 |
| 2009-11-05 | 1,772 | 1,778 | 1,736 | 1,736 | 1,294,200 | 578.67 |
| 2009-11-04 | 1,772 | 1,789 | 1,766 | 1,781 | 1,101,200 | 593.67 |
| 2009-11-02 | 1,757 | 1,776 | 1,749 | 1,773 | 1,100,700 | 591 |
| 2009-10-30 | 1,804 | 1,805 | 1,776 | 1,788 | 1,141,900 | 596 |
| 2009-10-29 | 1,799 | 1,800 | 1,773 | 1,780 | 1,638,000 | 593.33 |
| 2009-10-28 | 1,805 | 1,817 | 1,796 | 1,800 | 1,152,100 | 600 |
| 2009-10-27 | 1,820 | 1,820 | 1,788 | 1,805 | 1,167,500 | 601.67 |
| 2009-10-26 | 1,787 | 1,798 | 1,780 | 1,795 | 868,900 | 598.33 |
| 2009-10-23 | 1,794 | 1,803 | 1,786 | 1,787 | 885,200 | 595.67 |
| 2009-10-22 | 1,795 | 1,802 | 1,785 | 1,797 | 631,600 | 599 |
| 2009-10-21 | 1,800 | 1,810 | 1,798 | 1,808 | 587,700 | 602.67 |
| 2009-10-20 | 1,815 | 1,817 | 1,800 | 1,805 | 727,800 | 601.67 |
| 2009-10-19 | 1,810 | 1,818 | 1,794 | 1,798 | 788,700 | 599.33 |
| 2009-10-16 | 1,793 | 1,815 | 1,793 | 1,809 | 1,255,400 | 603 |
| 2009-10-15 | 1,778 | 1,792 | 1,769 | 1,792 | 1,258,200 | 597.33 |
| 2009-10-14 | 1,758 | 1,775 | 1,751 | 1,764 | 917,000 | 588 |
| 2009-10-13 | 1,760 | 1,764 | 1,749 | 1,757 | 1,207,900 | 585.67 |
| 2009-10-09 | 1,784 | 1,784 | 1,755 | 1,770 | 2,166,000 | 590 |
| 2009-10-08 | 1,783 | 1,803 | 1,777 | 1,784 | 1,910,800 | 594.67 |
| 2009-10-07 | 1,800 | 1,801 | 1,758 | 1,764 | 1,989,500 | 588 |
| 2009-10-06 | 1,800 | 1,802 | 1,775 | 1,786 | 868,600 | 595.33 |
| 2009-10-05 | 1,808 | 1,829 | 1,802 | 1,802 | 746,300 | 600.67 |
| 2009-10-02 | 1,813 | 1,825 | 1,805 | 1,812 | 1,242,400 | 604 |
| 2009-10-01 | 1,851 | 1,856 | 1,838 | 1,843 | 855,200 | 614.33 |
| 2009-09-30 | 1,828 | 1,857 | 1,828 | 1,857 | 778,300 | 619 |
| 2009-09-29 | 1,850 | 1,850 | 1,825 | 1,835 | 803,700 | 611.67 |
| 2009-09-28 | 1,817 | 1,849 | 1,808 | 1,829 | 1,009,200 | 609.67 |
| 2009-09-25 | 1,889 | 1,890 | 1,843 | 1,858 | 948,700 | 619.33 |
| 2009-09-24 | 1,880 | 1,893 | 1,873 | 1,881 | 1,256,400 | 627 |
| 2009-09-18 | 1,870 | 1,894 | 1,869 | 1,880 | 1,455,000 | 626.67 |
| 2009-09-17 | 1,871 | 1,883 | 1,862 | 1,872 | 919,800 | 624 |
| 2009-09-16 | 1,885 | 1,898 | 1,866 | 1,873 | 1,362,800 | 624.33 |
| 2009-09-15 | 1,874 | 1,885 | 1,864 | 1,881 | 935,700 | 627 |
| 2009-09-14 | 1,873 | 1,885 | 1,852 | 1,862 | 922,500 | 620.67 |
| 2009-09-11 | 1,884 | 1,884 | 1,855 | 1,878 | 3,435,800 | 626 |
| 2009-09-10 | 1,851 | 1,886 | 1,850 | 1,886 | 1,455,500 | 628.67 |
| 2009-09-09 | 1,850 | 1,854 | 1,833 | 1,841 | 1,066,300 | 613.67 |
| 2009-09-08 | 1,865 | 1,876 | 1,853 | 1,861 | 847,300 | 620.33 |
| 2009-09-07 | 1,853 | 1,882 | 1,835 | 1,855 | 1,121,300 | 618.33 |
| 2009-09-04 | 1,837 | 1,847 | 1,832 | 1,845 | 1,159,400 | 615 |
| 2009-09-03 | 1,850 | 1,860 | 1,841 | 1,844 | 1,243,900 | 614.67 |
| 2009-09-02 | 1,850 | 1,863 | 1,845 | 1,860 | 1,368,700 | 620 |
| 2009-09-01 | 1,892 | 1,895 | 1,876 | 1,887 | 1,479,600 | 629 |
| 2009-08-31 | 1,899 | 1,920 | 1,874 | 1,900 | 2,189,000 | 633.33 |
| 2009-08-28 | 1,865 | 1,889 | 1,864 | 1,883 | 1,994,700 | 627.67 |
| 2009-08-27 | 1,910 | 1,915 | 1,867 | 1,881 | 2,978,700 | 627 |
| 2009-08-26 | 1,928 | 1,929 | 1,895 | 1,917 | 2,350,500 | 639 |
| 2009-08-25 | 1,931 | 1,938 | 1,922 | 1,929 | 1,425,600 | 643 |
| 2009-08-24 | 1,935 | 1,940 | 1,922 | 1,931 | 1,791,000 | 643.67 |
| 2009-08-21 | 1,919 | 1,920 | 1,881 | 1,892 | 1,677,600 | 630.67 |
| 2009-08-20 | 1,930 | 1,942 | 1,891 | 1,900 | 3,700,000 | 633.33 |
| 2009-08-19 | 1,850 | 1,921 | 1,846 | 1,893 | 5,262,300 | 631 |
| 2009-08-18 | 1,810 | 1,831 | 1,808 | 1,830 | 2,340,300 | 610 |
| 2009-08-17 | 1,830 | 1,838 | 1,802 | 1,806 | 2,306,800 | 602 |
| 2009-08-14 | 1,805 | 1,805 | 1,790 | 1,800 | 2,267,500 | 600 |
| 2009-08-13 | 1,778 | 1,807 | 1,777 | 1,792 | 3,089,100 | 597.33 |
| 2009-08-12 | 1,735 | 1,772 | 1,728 | 1,766 | 2,737,700 | 588.67 |
| 2009-08-11 | 1,730 | 1,735 | 1,725 | 1,730 | 1,803,500 | 576.67 |
| 2009-08-10 | 1,740 | 1,746 | 1,730 | 1,732 | 2,131,300 | 577.33 |
| 2009-08-07 | 1,761 | 1,761 | 1,736 | 1,747 | 1,374,300 | 582.33 |
| 2009-08-06 | 1,778 | 1,787 | 1,757 | 1,757 | 1,549,400 | 585.67 |
| 2009-08-05 | 1,759 | 1,779 | 1,756 | 1,769 | 1,480,600 | 589.67 |
| 2009-08-04 | 1,746 | 1,758 | 1,736 | 1,757 | 1,814,300 | 585.67 |
| 2009-08-03 | 1,742 | 1,743 | 1,721 | 1,736 | 1,359,900 | 578.67 |
| 2009-07-31 | 1,737 | 1,747 | 1,719 | 1,735 | 2,336,900 | 578.33 |
| 2009-07-30 | 1,756 | 1,760 | 1,716 | 1,757 | 5,822,700 | 585.67 |
| 2009-07-29 | 1,786 | 1,789 | 1,763 | 1,770 | 2,298,900 | 590 |
| 2009-07-28 | 1,811 | 1,813 | 1,784 | 1,789 | 1,745,300 | 596.33 |
| 2009-07-27 | 1,802 | 1,814 | 1,792 | 1,808 | 1,423,300 | 602.67 |
| 2009-07-24 | 1,841 | 1,847 | 1,786 | 1,804 | 2,518,500 | 601.33 |
| 2009-07-23 | 1,819 | 1,831 | 1,806 | 1,831 | 1,252,300 | 610.33 |
| 2009-07-22 | 1,803 | 1,814 | 1,782 | 1,809 | 1,107,600 | 603 |
| 2009-07-21 | 1,792 | 1,806 | 1,765 | 1,786 | 1,150,200 | 595.33 |
| 2009-07-17 | 1,766 | 1,787 | 1,760 | 1,784 | 621,500 | 594.67 |
| 2009-07-16 | 1,788 | 1,793 | 1,762 | 1,771 | 893,100 | 590.33 |
| 2009-07-15 | 1,767 | 1,802 | 1,760 | 1,771 | 1,127,600 | 590.33 |
| 2009-07-14 | 1,826 | 1,826 | 1,762 | 1,782 | 1,267,800 | 594 |
| 2009-07-13 | 1,829 | 1,852 | 1,812 | 1,816 | 1,206,500 | 605.33 |
| 2009-07-10 | 1,849 | 1,849 | 1,814 | 1,837 | 1,427,000 | 612.33 |
| 2009-07-09 | 1,830 | 1,857 | 1,814 | 1,829 | 1,011,300 | 609.67 |
| 2009-07-08 | 1,850 | 1,871 | 1,842 | 1,846 | 1,171,700 | 615.33 |
| 2009-07-07 | 1,842 | 1,865 | 1,830 | 1,863 | 1,225,900 | 621 |
| 2009-07-06 | 1,814 | 1,836 | 1,814 | 1,835 | 635,000 | 611.67 |
| 2009-07-03 | 1,829 | 1,836 | 1,807 | 1,820 | 958,100 | 606.67 |
| 2009-07-02 | 1,857 | 1,857 | 1,832 | 1,842 | 1,117,800 | 614 |
| 2009-07-01 | 1,844 | 1,859 | 1,830 | 1,849 | 1,100,500 | 616.33 |
| 2009-06-30 | 1,830 | 1,845 | 1,827 | 1,840 | 1,080,200 | 613.33 |
| 2009-06-29 | 1,854 | 1,860 | 1,813 | 1,827 | 1,013,000 | 609 |
| 2009-06-26 | 1,840 | 1,860 | 1,821 | 1,858 | 853,500 | 619.33 |
| 2009-06-25 | 1,850 | 1,856 | 1,820 | 1,839 | 1,100,700 | 613 |
| 2009-06-24 | 1,850 | 1,862 | 1,844 | 1,845 | 1,346,400 | 615 |
| 2009-06-23 | 1,800 | 1,850 | 1,800 | 1,843 | 2,088,500 | 614.33 |
| 2009-06-22 | 1,824 | 1,848 | 1,821 | 1,828 | 1,368,800 | 609.33 |
| 2009-06-19 | 1,804 | 1,809 | 1,773 | 1,803 | 1,071,900 | 601 |
| 2009-06-18 | 1,783 | 1,814 | 1,783 | 1,804 | 1,310,800 | 601.33 |
| 2009-06-17 | 1,778 | 1,793 | 1,748 | 1,783 | 1,897,800 | 594.33 |
| 2009-06-16 | 1,731 | 1,780 | 1,730 | 1,759 | 1,657,100 | 586.33 |
| 2009-06-15 | 1,750 | 1,752 | 1,720 | 1,746 | 1,529,900 | 582 |
| 2009-06-12 | 1,762 | 1,762 | 1,715 | 1,743 | 4,417,200 | 581 |
| 2009-06-11 | 1,752 | 1,753 | 1,728 | 1,741 | 1,047,800 | 580.33 |
| 2009-06-10 | 1,750 | 1,758 | 1,738 | 1,755 | 894,600 | 585 |
| 2009-06-09 | 1,754 | 1,754 | 1,730 | 1,750 | 664,500 | 583.33 |
| 2009-06-08 | 1,753 | 1,759 | 1,746 | 1,753 | 1,068,800 | 584.33 |
| 2009-06-05 | 1,758 | 1,758 | 1,727 | 1,735 | 1,057,300 | 578.33 |
| 2009-06-04 | 1,744 | 1,755 | 1,716 | 1,755 | 1,379,100 | 585 |
| 2009-06-03 | 1,753 | 1,763 | 1,742 | 1,746 | 1,352,300 | 582 |
| 2009-06-02 | 1,735 | 1,742 | 1,710 | 1,738 | 1,382,800 | 579.33 |
| 2009-06-01 | 1,711 | 1,736 | 1,706 | 1,735 | 1,053,100 | 578.33 |
| 2009-05-29 | 1,750 | 1,754 | 1,722 | 1,737 | 1,214,500 | 579 |
| 2009-05-28 | 1,770 | 1,788 | 1,750 | 1,753 | 1,138,100 | 584.33 |
| 2009-05-27 | 1,770 | 1,796 | 1,765 | 1,777 | 1,262,900 | 592.33 |
| 2009-05-26 | 1,750 | 1,766 | 1,743 | 1,765 | 1,288,900 | 588.33 |
| 2009-05-25 | 1,757 | 1,776 | 1,741 | 1,760 | 1,792,400 | 586.67 |
| 2009-05-22 | 1,789 | 1,798 | 1,773 | 1,787 | 1,236,200 | 595.67 |
| 2009-05-21 | 1,833 | 1,833 | 1,799 | 1,813 | 1,014,500 | 604.33 |
| 2009-05-20 | 1,825 | 1,828 | 1,802 | 1,814 | 993,500 | 604.67 |
| 2009-05-19 | 1,800 | 1,841 | 1,799 | 1,813 | 2,312,200 | 604.33 |
| 2009-05-18 | 1,857 | 1,878 | 1,824 | 1,849 | 5,468,000 | 616.33 |
| 2009-05-15 | 1,779 | 1,793 | 1,761 | 1,767 | 1,288,700 | 589 |
| 2009-05-14 | 1,800 | 1,810 | 1,785 | 1,800 | 1,314,900 | 600 |
| 2009-05-13 | 1,790 | 1,819 | 1,790 | 1,802 | 1,228,400 | 600.67 |
| 2009-05-12 | 1,806 | 1,817 | 1,793 | 1,793 | 1,458,200 | 597.67 |
| 2009-05-11 | 1,829 | 1,834 | 1,795 | 1,824 | 2,455,300 | 608 |
| 2009-05-08 | 1,814 | 1,828 | 1,790 | 1,809 | 1,992,700 | 603 |
| 2009-05-07 | 1,826 | 1,829 | 1,779 | 1,796 | 3,112,000 | 598.67 |
| 2009-05-01 | 1,795 | 1,830 | 1,756 | 1,823 | 3,372,400 | 607.67 |
| 2009-04-30 | 1,960 | 1,965 | 1,816 | 1,825 | 8,478,400 | 608.33 |
| 2009-04-28 | 1,920 | 1,996 | 1,875 | 1,880 | 11,930,200 | 626.67 |
| 2009-04-27 | 1,918 | 1,918 | 1,814 | 1,845 | 10,454,000 | 615 |
| 2009-04-24 | 1,662 | 1,662 | 1,608 | 1,618 | 1,114,600 | 539.33 |
| 2009-04-23 | 1,617 | 1,645 | 1,591 | 1,632 | 1,746,400 | 544 |
| 2009-04-22 | 1,640 | 1,666 | 1,626 | 1,630 | 1,518,900 | 543.33 |
| 2009-04-21 | 1,650 | 1,673 | 1,633 | 1,644 | 1,534,400 | 548 |
| 2009-04-20 | 1,667 | 1,716 | 1,667 | 1,682 | 1,844,900 | 560.67 |
| 2009-04-17 | 1,750 | 1,756 | 1,691 | 1,697 | 1,867,000 | 565.67 |
| 2009-04-16 | 1,747 | 1,784 | 1,733 | 1,755 | 2,060,900 | 585 |
| 2009-04-15 | 1,698 | 1,750 | 1,698 | 1,741 | 1,761,000 | 580.33 |
| 2009-04-14 | 1,668 | 1,696 | 1,643 | 1,691 | 1,325,400 | 563.67 |
| 2009-04-13 | 1,687 | 1,693 | 1,661 | 1,675 | 900,800 | 558.33 |
| 2009-04-10 | 1,717 | 1,718 | 1,680 | 1,699 | 1,328,800 | 566.33 |
| 2009-04-09 | 1,707 | 1,707 | 1,668 | 1,687 | 1,381,500 | 562.33 |
| 2009-04-08 | 1,700 | 1,734 | 1,691 | 1,713 | 1,049,400 | 571 |
| 2009-04-07 | 1,694 | 1,736 | 1,670 | 1,726 | 1,406,400 | 575.33 |
| 2009-04-06 | 1,721 | 1,740 | 1,686 | 1,693 | 1,033,300 | 564.33 |
| 2009-04-03 | 1,745 | 1,745 | 1,704 | 1,711 | 1,062,000 | 570.33 |
| 2009-04-02 | 1,725 | 1,734 | 1,683 | 1,727 | 1,302,600 | 575.67 |
| 2009-04-01 | 1,661 | 1,707 | 1,636 | 1,703 | 1,907,800 | 567.67 |
| 2009-03-31 | 1,636 | 1,699 | 1,632 | 1,660 | 2,216,200 | 553.33 |
| 2009-03-30 | 1,660 | 1,696 | 1,630 | 1,636 | 1,219,600 | 545.33 |
| 2009-03-27 | 1,670 | 1,677 | 1,641 | 1,654 | 915,200 | 551.33 |
| 2009-03-26 | 1,654 | 1,666 | 1,614 | 1,661 | 861,200 | 553.67 |
| 2009-03-25 | 1,620 | 1,640 | 1,600 | 1,627 | 1,638,500 | 542.33 |
| 2009-03-24 | 1,562 | 1,600 | 1,541 | 1,593 | 1,682,000 | 531 |
| 2009-03-23 | 1,531 | 1,579 | 1,531 | 1,561 | 1,509,600 | 520.33 |
| 2009-03-19 | 1,517 | 1,545 | 1,503 | 1,531 | 2,274,700 | 510.33 |
| 2009-03-18 | 1,431 | 1,527 | 1,410 | 1,497 | 5,914,500 | 499 |
| 2009-03-17 | 1,570 | 1,593 | 1,550 | 1,591 | 1,397,700 | 530.33 |
| 2009-03-16 | 1,595 | 1,627 | 1,585 | 1,593 | 933,300 | 531 |
| 2009-03-13 | 1,637 | 1,637 | 1,591 | 1,615 | 3,379,900 | 538.33 |
| 2009-03-12 | 1,570 | 1,599 | 1,570 | 1,576 | 1,260,900 | 525.33 |
| 2009-03-11 | 1,579 | 1,610 | 1,560 | 1,587 | 1,867,300 | 529 |
| 2009-03-10 | 1,619 | 1,640 | 1,543 | 1,552 | 2,008,800 | 517.33 |
| 2009-03-09 | 1,668 | 1,687 | 1,636 | 1,649 | 1,038,500 | 549.67 |
| 2009-03-06 | 1,630 | 1,671 | 1,626 | 1,649 | 1,585,100 | 549.67 |
| 2009-03-05 | 1,672 | 1,718 | 1,670 | 1,680 | 1,393,100 | 560 |
| 2009-03-04 | 1,635 | 1,693 | 1,633 | 1,679 | 1,392,500 | 559.67 |
| 2009-03-03 | 1,653 | 1,693 | 1,635 | 1,664 | 1,473,000 | 554.67 |
| 2009-03-02 | 1,676 | 1,683 | 1,633 | 1,657 | 1,576,500 | 552.33 |
| 2009-02-27 | 1,639 | 1,726 | 1,618 | 1,686 | 2,383,300 | 562 |
| 2009-02-26 | 1,625 | 1,648 | 1,616 | 1,639 | 1,167,100 | 546.33 |
| 2009-02-25 | 1,659 | 1,660 | 1,601 | 1,612 | 1,005,000 | 537.33 |
| 2009-02-24 | 1,613 | 1,636 | 1,581 | 1,599 | 909,000 | 533 |
| 2009-02-23 | 1,589 | 1,646 | 1,589 | 1,643 | 1,108,300 | 547.67 |
| 2009-02-20 | 1,611 | 1,648 | 1,609 | 1,627 | 1,321,800 | 542.33 |
| 2009-02-19 | 1,644 | 1,673 | 1,635 | 1,651 | 1,278,300 | 550.33 |
| 2009-02-18 | 1,653 | 1,664 | 1,632 | 1,643 | 1,178,900 | 547.67 |
| 2009-02-17 | 1,655 | 1,684 | 1,655 | 1,683 | 688,000 | 561 |
| 2009-02-16 | 1,659 | 1,699 | 1,655 | 1,682 | 979,800 | 560.67 |
| 2009-02-13 | 1,684 | 1,728 | 1,677 | 1,689 | 1,770,000 | 563 |
| 2009-02-12 | 1,682 | 1,700 | 1,645 | 1,654 | 1,152,800 | 551.33 |
| 2009-02-10 | 1,737 | 1,740 | 1,672 | 1,684 | 990,300 | 561.33 |
| 2009-02-09 | 1,738 | 1,743 | 1,695 | 1,695 | 1,522,500 | 565 |
| 2009-02-06 | 1,689 | 1,718 | 1,680 | 1,695 | 2,313,700 | 565 |
| 2009-02-05 | 1,621 | 1,639 | 1,588 | 1,639 | 2,655,600 | 546.33 |
| 2009-02-04 | 1,689 | 1,690 | 1,649 | 1,651 | 1,565,100 | 550.33 |
| 2009-02-03 | 1,730 | 1,740 | 1,683 | 1,689 | 1,100,300 | 563 |
| 2009-02-02 | 1,716 | 1,743 | 1,716 | 1,738 | 1,007,500 | 579.33 |
| 2009-01-30 | 1,731 | 1,747 | 1,708 | 1,746 | 1,237,100 | 582 |
| 2009-01-29 | 1,740 | 1,749 | 1,701 | 1,731 | 1,795,300 | 577 |
| 2009-01-28 | 1,736 | 1,745 | 1,704 | 1,715 | 1,190,400 | 571.67 |
| 2009-01-27 | 1,720 | 1,742 | 1,703 | 1,733 | 1,498,400 | 577.67 |
| 2009-01-26 | 1,650 | 1,727 | 1,650 | 1,691 | 1,615,600 | 563.67 |
| 2009-01-23 | 1,685 | 1,685 | 1,644 | 1,655 | 1,104,400 | 551.67 |
| 2009-01-22 | 1,639 | 1,704 | 1,630 | 1,685 | 2,281,700 | 561.67 |
| 2009-01-21 | 1,590 | 1,646 | 1,586 | 1,609 | 2,571,300 | 536.33 |
| 2009-01-20 | 1,560 | 1,571 | 1,527 | 1,566 | 1,197,200 | 522 |
| 2009-01-19 | 1,589 | 1,600 | 1,557 | 1,590 | 824,000 | 530 |
| 2009-01-16 | 1,587 | 1,607 | 1,579 | 1,587 | 1,229,400 | 529 |
| 2009-01-15 | 1,600 | 1,610 | 1,550 | 1,576 | 2,304,900 | 525.33 |
| 2009-01-14 | 1,670 | 1,684 | 1,630 | 1,643 | 916,700 | 547.67 |
| 2009-01-13 | 1,622 | 1,666 | 1,605 | 1,640 | 1,572,900 | 546.67 |
| 2009-01-09 | 1,648 | 1,710 | 1,641 | 1,682 | 2,327,800 | 560.67 |
| 2009-01-08 | 1,599 | 1,663 | 1,599 | 1,618 | 1,306,900 | 539.33 |
| 2009-01-07 | 1,692 | 1,710 | 1,650 | 1,659 | 1,818,400 | 553 |
| 2009-01-06 | 1,727 | 1,745 | 1,681 | 1,695 | 1,050,600 | 565 |
| 2009-01-05 | 1,760 | 1,764 | 1,713 | 1,727 | 445,600 | 575.67 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
