4523 エーザイ(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 | 3,470 | 3,480 | 3,420 | 3,420 | 536,800 | 3,420 |
| 2009-12-29 | 3,430 | 3,470 | 3,420 | 3,460 | 1,150,900 | 3,460 |
| 2009-12-28 | 3,420 | 3,450 | 3,410 | 3,450 | 778,200 | 3,450 |
| 2009-12-25 | 3,390 | 3,410 | 3,370 | 3,400 | 624,100 | 3,400 |
| 2009-12-24 | 3,390 | 3,400 | 3,360 | 3,390 | 1,147,400 | 3,390 |
| 2009-12-22 | 3,400 | 3,410 | 3,350 | 3,380 | 898,300 | 3,380 |
| 2009-12-21 | 3,400 | 3,420 | 3,390 | 3,400 | 859,100 | 3,400 |
| 2009-12-18 | 3,380 | 3,410 | 3,340 | 3,380 | 2,074,300 | 3,380 |
| 2009-12-17 | 3,390 | 3,440 | 3,370 | 3,420 | 1,383,400 | 3,420 |
| 2009-12-16 | 3,320 | 3,390 | 3,310 | 3,380 | 1,033,200 | 3,380 |
| 2009-12-15 | 3,330 | 3,330 | 3,290 | 3,300 | 530,800 | 3,300 |
| 2009-12-14 | 3,310 | 3,320 | 3,270 | 3,310 | 499,700 | 3,310 |
| 2009-12-11 | 3,320 | 3,340 | 3,280 | 3,340 | 2,813,000 | 3,340 |
| 2009-12-10 | 3,300 | 3,310 | 3,260 | 3,270 | 837,000 | 3,270 |
| 2009-12-09 | 3,330 | 3,340 | 3,290 | 3,300 | 502,400 | 3,300 |
| 2009-12-08 | 3,320 | 3,370 | 3,310 | 3,350 | 968,300 | 3,350 |
| 2009-12-07 | 3,300 | 3,320 | 3,290 | 3,310 | 473,000 | 3,310 |
| 2009-12-04 | 3,270 | 3,320 | 3,230 | 3,310 | 1,364,800 | 3,310 |
| 2009-12-03 | 3,200 | 3,260 | 3,200 | 3,250 | 975,900 | 3,250 |
| 2009-12-02 | 3,210 | 3,220 | 3,170 | 3,180 | 816,600 | 3,180 |
| 2009-12-01 | 3,170 | 3,210 | 3,160 | 3,210 | 1,479,000 | 3,210 |
| 2009-11-30 | 3,100 | 3,170 | 3,100 | 3,170 | 933,900 | 3,170 |
| 2009-11-27 | 3,130 | 3,170 | 3,090 | 3,100 | 1,008,900 | 3,100 |
| 2009-11-26 | 3,130 | 3,160 | 3,090 | 3,140 | 1,154,800 | 3,140 |
| 2009-11-25 | 3,120 | 3,160 | 3,110 | 3,120 | 779,300 | 3,120 |
| 2009-11-24 | 3,190 | 3,200 | 3,120 | 3,120 | 1,269,300 | 3,120 |
| 2009-11-20 | 3,190 | 3,220 | 3,190 | 3,210 | 681,900 | 3,210 |
| 2009-11-19 | 3,260 | 3,260 | 3,190 | 3,200 | 1,007,800 | 3,200 |
| 2009-11-18 | 3,200 | 3,260 | 3,200 | 3,230 | 747,300 | 3,230 |
| 2009-11-17 | 3,220 | 3,220 | 3,190 | 3,210 | 621,300 | 3,210 |
| 2009-11-16 | 3,240 | 3,240 | 3,180 | 3,210 | 678,500 | 3,210 |
| 2009-11-13 | 3,230 | 3,260 | 3,220 | 3,220 | 1,067,000 | 3,220 |
| 2009-11-12 | 3,290 | 3,290 | 3,230 | 3,250 | 748,800 | 3,250 |
| 2009-11-11 | 3,270 | 3,310 | 3,260 | 3,270 | 382,000 | 3,270 |
| 2009-11-10 | 3,300 | 3,330 | 3,280 | 3,280 | 673,400 | 3,280 |
| 2009-11-09 | 3,280 | 3,310 | 3,250 | 3,300 | 920,400 | 3,300 |
| 2009-11-06 | 3,230 | 3,270 | 3,200 | 3,250 | 976,800 | 3,250 |
| 2009-11-05 | 3,230 | 3,250 | 3,200 | 3,200 | 698,500 | 3,200 |
| 2009-11-04 | 3,230 | 3,280 | 3,220 | 3,270 | 804,300 | 3,270 |
| 2009-11-02 | 3,300 | 3,310 | 3,230 | 3,240 | 1,866,200 | 3,240 |
| 2009-10-30 | 3,260 | 3,270 | 3,200 | 3,250 | 918,700 | 3,250 |
| 2009-10-29 | 3,260 | 3,260 | 3,200 | 3,220 | 1,002,100 | 3,220 |
| 2009-10-28 | 3,240 | 3,280 | 3,230 | 3,250 | 848,500 | 3,250 |
| 2009-10-27 | 3,270 | 3,280 | 3,230 | 3,240 | 705,600 | 3,240 |
| 2009-10-26 | 3,330 | 3,330 | 3,280 | 3,290 | 734,500 | 3,290 |
| 2009-10-23 | 3,310 | 3,330 | 3,300 | 3,320 | 539,800 | 3,320 |
| 2009-10-22 | 3,350 | 3,360 | 3,310 | 3,310 | 737,000 | 3,310 |
| 2009-10-21 | 3,360 | 3,380 | 3,340 | 3,350 | 842,100 | 3,350 |
| 2009-10-20 | 3,360 | 3,390 | 3,360 | 3,390 | 538,900 | 3,390 |
| 2009-10-19 | 3,360 | 3,400 | 3,350 | 3,360 | 853,500 | 3,360 |
| 2009-10-16 | 3,360 | 3,390 | 3,350 | 3,390 | 681,300 | 3,390 |
| 2009-10-15 | 3,330 | 3,360 | 3,320 | 3,360 | 801,600 | 3,360 |
| 2009-10-14 | 3,290 | 3,330 | 3,270 | 3,300 | 938,300 | 3,300 |
| 2009-10-13 | 3,330 | 3,340 | 3,260 | 3,260 | 1,202,100 | 3,260 |
| 2009-10-09 | 3,340 | 3,340 | 3,300 | 3,330 | 1,524,100 | 3,330 |
| 2009-10-08 | 3,310 | 3,310 | 3,280 | 3,310 | 1,071,200 | 3,310 |
| 2009-10-07 | 3,380 | 3,390 | 3,300 | 3,300 | 1,335,800 | 3,300 |
| 2009-10-06 | 3,390 | 3,390 | 3,340 | 3,380 | 1,305,800 | 3,380 |
| 2009-10-05 | 3,310 | 3,390 | 3,310 | 3,370 | 1,178,800 | 3,370 |
| 2009-10-02 | 3,320 | 3,340 | 3,300 | 3,310 | 1,469,500 | 3,310 |
| 2009-10-01 | 3,320 | 3,390 | 3,320 | 3,370 | 914,900 | 3,370 |
| 2009-09-30 | 3,370 | 3,380 | 3,330 | 3,380 | 736,000 | 3,380 |
| 2009-09-29 | 3,320 | 3,370 | 3,310 | 3,350 | 1,240,600 | 3,350 |
| 2009-09-28 | 3,300 | 3,340 | 3,260 | 3,290 | 1,367,600 | 3,290 |
| 2009-09-25 | 3,390 | 3,390 | 3,330 | 3,330 | 1,207,500 | 3,330 |
| 2009-09-24 | 3,450 | 3,480 | 3,450 | 3,470 | 1,398,800 | 3,470 |
| 2009-09-18 | 3,410 | 3,450 | 3,410 | 3,450 | 947,900 | 3,450 |
| 2009-09-17 | 3,400 | 3,430 | 3,390 | 3,430 | 877,700 | 3,430 |
| 2009-09-16 | 3,410 | 3,430 | 3,390 | 3,390 | 655,500 | 3,390 |
| 2009-09-15 | 3,420 | 3,420 | 3,390 | 3,400 | 586,200 | 3,400 |
| 2009-09-14 | 3,410 | 3,420 | 3,370 | 3,390 | 758,900 | 3,390 |
| 2009-09-11 | 3,430 | 3,440 | 3,390 | 3,420 | 3,325,200 | 3,420 |
| 2009-09-10 | 3,400 | 3,430 | 3,390 | 3,420 | 744,000 | 3,420 |
| 2009-09-09 | 3,360 | 3,390 | 3,350 | 3,380 | 742,300 | 3,380 |
| 2009-09-08 | 3,370 | 3,380 | 3,360 | 3,370 | 433,800 | 3,370 |
| 2009-09-07 | 3,350 | 3,370 | 3,340 | 3,360 | 443,700 | 3,360 |
| 2009-09-04 | 3,360 | 3,360 | 3,320 | 3,330 | 657,800 | 3,330 |
| 2009-09-03 | 3,350 | 3,360 | 3,330 | 3,330 | 826,200 | 3,330 |
| 2009-09-02 | 3,410 | 3,420 | 3,330 | 3,370 | 1,301,500 | 3,370 |
| 2009-09-01 | 3,420 | 3,450 | 3,400 | 3,440 | 1,050,600 | 3,440 |
| 2009-08-31 | 3,420 | 3,470 | 3,380 | 3,410 | 703,000 | 3,410 |
| 2009-08-28 | 3,420 | 3,430 | 3,370 | 3,390 | 805,700 | 3,390 |
| 2009-08-27 | 3,420 | 3,440 | 3,370 | 3,390 | 708,400 | 3,390 |
| 2009-08-26 | 3,360 | 3,430 | 3,360 | 3,410 | 738,500 | 3,410 |
| 2009-08-25 | 3,360 | 3,400 | 3,350 | 3,360 | 732,700 | 3,360 |
| 2009-08-24 | 3,390 | 3,400 | 3,360 | 3,380 | 655,100 | 3,380 |
| 2009-08-21 | 3,330 | 3,340 | 3,290 | 3,300 | 714,500 | 3,300 |
| 2009-08-20 | 3,320 | 3,350 | 3,310 | 3,340 | 648,600 | 3,340 |
| 2009-08-19 | 3,320 | 3,340 | 3,310 | 3,310 | 559,000 | 3,310 |
| 2009-08-18 | 3,320 | 3,350 | 3,310 | 3,340 | 777,300 | 3,340 |
| 2009-08-17 | 3,370 | 3,390 | 3,300 | 3,300 | 933,900 | 3,300 |
| 2009-08-14 | 3,410 | 3,410 | 3,350 | 3,370 | 1,578,200 | 3,370 |
| 2009-08-13 | 3,350 | 3,380 | 3,330 | 3,360 | 1,226,300 | 3,360 |
| 2009-08-12 | 3,410 | 3,420 | 3,360 | 3,360 | 1,153,100 | 3,360 |
| 2009-08-11 | 3,450 | 3,470 | 3,410 | 3,430 | 991,400 | 3,430 |
| 2009-08-10 | 3,520 | 3,520 | 3,470 | 3,480 | 815,900 | 3,480 |
| 2009-08-07 | 3,460 | 3,470 | 3,420 | 3,460 | 617,800 | 3,460 |
| 2009-08-06 | 3,440 | 3,460 | 3,410 | 3,450 | 888,400 | 3,450 |
| 2009-08-05 | 3,400 | 3,470 | 3,390 | 3,440 | 1,605,800 | 3,440 |
| 2009-08-04 | 3,330 | 3,410 | 3,320 | 3,390 | 1,870,100 | 3,390 |
| 2009-08-03 | 3,360 | 3,380 | 3,330 | 3,330 | 767,200 | 3,330 |
| 2009-07-31 | 3,360 | 3,390 | 3,330 | 3,370 | 987,900 | 3,370 |
| 2009-07-30 | 3,350 | 3,370 | 3,320 | 3,320 | 899,900 | 3,320 |
| 2009-07-29 | 3,390 | 3,400 | 3,370 | 3,380 | 374,500 | 3,380 |
| 2009-07-28 | 3,400 | 3,410 | 3,370 | 3,390 | 632,300 | 3,390 |
| 2009-07-27 | 3,400 | 3,430 | 3,380 | 3,400 | 883,100 | 3,400 |
| 2009-07-24 | 3,400 | 3,400 | 3,350 | 3,380 | 639,900 | 3,380 |
| 2009-07-23 | 3,320 | 3,390 | 3,310 | 3,370 | 714,600 | 3,370 |
| 2009-07-22 | 3,300 | 3,370 | 3,300 | 3,340 | 705,700 | 3,340 |
| 2009-07-21 | 3,310 | 3,330 | 3,290 | 3,330 | 548,400 | 3,330 |
| 2009-07-17 | 3,270 | 3,300 | 3,250 | 3,270 | 654,100 | 3,270 |
| 2009-07-16 | 3,300 | 3,310 | 3,260 | 3,280 | 649,100 | 3,280 |
| 2009-07-15 | 3,280 | 3,310 | 3,250 | 3,260 | 897,300 | 3,260 |
| 2009-07-14 | 3,310 | 3,320 | 3,220 | 3,260 | 1,238,900 | 3,260 |
| 2009-07-13 | 3,330 | 3,370 | 3,290 | 3,300 | 825,600 | 3,300 |
| 2009-07-10 | 3,340 | 3,340 | 3,260 | 3,330 | 1,994,200 | 3,330 |
| 2009-07-09 | 3,350 | 3,360 | 3,300 | 3,300 | 1,052,500 | 3,300 |
| 2009-07-08 | 3,390 | 3,450 | 3,360 | 3,360 | 1,644,100 | 3,360 |
| 2009-07-07 | 3,330 | 3,370 | 3,310 | 3,370 | 864,400 | 3,370 |
| 2009-07-06 | 3,260 | 3,340 | 3,230 | 3,320 | 1,302,900 | 3,320 |
| 2009-07-03 | 3,320 | 3,350 | 3,290 | 3,310 | 2,566,700 | 3,310 |
| 2009-07-02 | 3,490 | 3,500 | 3,460 | 3,470 | 991,700 | 3,470 |
| 2009-07-01 | 3,420 | 3,490 | 3,420 | 3,440 | 839,900 | 3,440 |
| 2009-06-30 | 3,420 | 3,450 | 3,410 | 3,440 | 736,400 | 3,440 |
| 2009-06-29 | 3,420 | 3,440 | 3,370 | 3,380 | 559,000 | 3,380 |
| 2009-06-26 | 3,400 | 3,410 | 3,350 | 3,390 | 877,100 | 3,390 |
| 2009-06-25 | 3,360 | 3,400 | 3,310 | 3,380 | 973,100 | 3,380 |
| 2009-06-24 | 3,350 | 3,380 | 3,310 | 3,370 | 936,400 | 3,370 |
| 2009-06-23 | 3,360 | 3,370 | 3,290 | 3,300 | 1,095,900 | 3,300 |
| 2009-06-22 | 3,380 | 3,420 | 3,380 | 3,390 | 890,300 | 3,390 |
| 2009-06-19 | 3,360 | 3,380 | 3,330 | 3,380 | 1,021,000 | 3,380 |
| 2009-06-18 | 3,310 | 3,380 | 3,310 | 3,340 | 1,038,900 | 3,340 |
| 2009-06-17 | 3,360 | 3,370 | 3,290 | 3,330 | 1,389,200 | 3,330 |
| 2009-06-16 | 3,350 | 3,360 | 3,300 | 3,310 | 899,400 | 3,310 |
| 2009-06-15 | 3,400 | 3,400 | 3,360 | 3,370 | 1,030,500 | 3,370 |
| 2009-06-12 | 3,400 | 3,410 | 3,350 | 3,390 | 4,018,700 | 3,390 |
| 2009-06-11 | 3,290 | 3,330 | 3,290 | 3,300 | 1,015,200 | 3,300 |
| 2009-06-10 | 3,240 | 3,300 | 3,230 | 3,300 | 989,400 | 3,300 |
| 2009-06-09 | 3,200 | 3,230 | 3,170 | 3,220 | 933,600 | 3,220 |
| 2009-06-08 | 3,150 | 3,230 | 3,140 | 3,200 | 1,096,800 | 3,200 |
| 2009-06-05 | 3,180 | 3,180 | 3,120 | 3,150 | 1,098,100 | 3,150 |
| 2009-06-04 | 3,220 | 3,230 | 3,150 | 3,150 | 1,421,700 | 3,150 |
| 2009-06-03 | 3,300 | 3,320 | 3,240 | 3,240 | 1,072,200 | 3,240 |
| 2009-06-02 | 3,340 | 3,340 | 3,290 | 3,290 | 1,171,500 | 3,290 |
| 2009-06-01 | 3,220 | 3,320 | 3,200 | 3,310 | 1,491,100 | 3,310 |
| 2009-05-29 | 3,240 | 3,250 | 3,220 | 3,250 | 1,633,800 | 3,250 |
| 2009-05-28 | 3,200 | 3,240 | 3,190 | 3,200 | 1,054,700 | 3,200 |
| 2009-05-27 | 3,200 | 3,260 | 3,190 | 3,220 | 1,644,600 | 3,220 |
| 2009-05-26 | 3,200 | 3,200 | 3,150 | 3,170 | 1,068,800 | 3,170 |
| 2009-05-25 | 3,070 | 3,170 | 3,070 | 3,170 | 1,498,500 | 3,170 |
| 2009-05-22 | 3,020 | 3,070 | 3,010 | 3,050 | 837,100 | 3,050 |
| 2009-05-21 | 3,090 | 3,100 | 3,050 | 3,080 | 951,800 | 3,080 |
| 2009-05-20 | 3,100 | 3,120 | 3,080 | 3,080 | 1,071,400 | 3,080 |
| 2009-05-19 | 3,100 | 3,100 | 3,070 | 3,080 | 1,746,600 | 3,080 |
| 2009-05-18 | 3,030 | 3,050 | 3,000 | 3,020 | 1,371,100 | 3,020 |
| 2009-05-15 | 2,990 | 3,050 | 2,935 | 3,030 | 3,492,000 | 3,030 |
| 2009-05-14 | 2,815 | 2,985 | 2,815 | 2,915 | 3,574,500 | 2,915 |
| 2009-05-13 | 2,810 | 2,875 | 2,805 | 2,860 | 1,458,900 | 2,860 |
| 2009-05-12 | 2,805 | 2,825 | 2,780 | 2,790 | 1,801,400 | 2,790 |
| 2009-05-11 | 2,830 | 2,840 | 2,765 | 2,840 | 2,590,000 | 2,840 |
| 2009-05-08 | 2,675 | 2,730 | 2,650 | 2,720 | 2,309,900 | 2,720 |
| 2009-05-07 | 2,680 | 2,695 | 2,635 | 2,650 | 1,729,500 | 2,650 |
| 2009-05-01 | 2,665 | 2,670 | 2,635 | 2,645 | 1,178,100 | 2,645 |
| 2009-04-30 | 2,665 | 2,675 | 2,645 | 2,655 | 1,225,400 | 2,655 |
| 2009-04-28 | 2,715 | 2,715 | 2,620 | 2,625 | 1,640,600 | 2,625 |
| 2009-04-27 | 2,705 | 2,730 | 2,680 | 2,700 | 1,044,500 | 2,700 |
| 2009-04-24 | 2,710 | 2,715 | 2,640 | 2,645 | 1,808,300 | 2,645 |
| 2009-04-23 | 2,715 | 2,725 | 2,700 | 2,710 | 1,391,300 | 2,710 |
| 2009-04-22 | 2,710 | 2,725 | 2,705 | 2,710 | 1,334,200 | 2,710 |
| 2009-04-21 | 2,750 | 2,755 | 2,700 | 2,705 | 2,012,200 | 2,705 |
| 2009-04-20 | 2,825 | 2,840 | 2,770 | 2,800 | 1,492,000 | 2,800 |
| 2009-04-17 | 2,910 | 2,910 | 2,815 | 2,820 | 2,087,800 | 2,820 |
| 2009-04-16 | 2,925 | 2,965 | 2,895 | 2,910 | 1,930,400 | 2,910 |
| 2009-04-15 | 2,945 | 2,990 | 2,910 | 2,935 | 2,107,000 | 2,935 |
| 2009-04-14 | 2,950 | 2,995 | 2,925 | 2,980 | 1,865,600 | 2,980 |
| 2009-04-13 | 2,935 | 2,945 | 2,900 | 2,915 | 672,600 | 2,915 |
| 2009-04-10 | 2,955 | 2,955 | 2,910 | 2,920 | 1,269,800 | 2,920 |
| 2009-04-09 | 2,920 | 2,935 | 2,870 | 2,915 | 1,083,900 | 2,915 |
| 2009-04-08 | 2,900 | 2,945 | 2,885 | 2,920 | 1,013,500 | 2,920 |
| 2009-04-07 | 2,865 | 2,945 | 2,865 | 2,915 | 1,248,900 | 2,915 |
| 2009-04-06 | 2,935 | 2,935 | 2,880 | 2,900 | 1,301,300 | 2,900 |
| 2009-04-03 | 2,995 | 3,010 | 2,880 | 2,890 | 1,866,600 | 2,890 |
| 2009-04-02 | 2,950 | 2,990 | 2,890 | 2,990 | 985,200 | 2,990 |
| 2009-04-01 | 2,885 | 2,950 | 2,825 | 2,910 | 1,637,000 | 2,910 |
| 2009-03-31 | 2,925 | 2,980 | 2,870 | 2,880 | 1,756,200 | 2,880 |
| 2009-03-30 | 3,040 | 3,060 | 2,965 | 2,965 | 1,462,900 | 2,965 |
| 2009-03-27 | 3,000 | 3,030 | 2,970 | 2,980 | 1,578,600 | 2,980 |
| 2009-03-26 | 2,980 | 3,040 | 2,950 | 3,040 | 1,434,700 | 3,040 |
| 2009-03-25 | 3,070 | 3,140 | 3,050 | 3,130 | 2,048,500 | 3,130 |
| 2009-03-24 | 3,010 | 3,090 | 3,010 | 3,080 | 1,991,300 | 3,080 |
| 2009-03-23 | 2,880 | 2,990 | 2,880 | 2,975 | 1,167,800 | 2,975 |
| 2009-03-19 | 2,900 | 2,910 | 2,870 | 2,910 | 1,096,100 | 2,910 |
| 2009-03-18 | 2,830 | 2,890 | 2,820 | 2,860 | 1,216,600 | 2,860 |
| 2009-03-17 | 2,800 | 2,860 | 2,790 | 2,845 | 1,153,100 | 2,845 |
| 2009-03-16 | 2,835 | 2,880 | 2,795 | 2,800 | 1,050,200 | 2,800 |
| 2009-03-13 | 2,800 | 2,800 | 2,725 | 2,800 | 3,868,600 | 2,800 |
| 2009-03-12 | 2,670 | 2,740 | 2,665 | 2,680 | 1,890,400 | 2,680 |
| 2009-03-11 | 2,720 | 2,795 | 2,665 | 2,695 | 2,793,300 | 2,695 |
| 2009-03-10 | 2,800 | 2,805 | 2,680 | 2,685 | 2,553,300 | 2,685 |
| 2009-03-09 | 2,850 | 2,895 | 2,845 | 2,855 | 1,062,300 | 2,855 |
| 2009-03-06 | 2,905 | 2,920 | 2,850 | 2,865 | 1,467,200 | 2,865 |
| 2009-03-05 | 2,895 | 2,960 | 2,870 | 2,920 | 1,706,300 | 2,920 |
| 2009-03-04 | 2,875 | 2,935 | 2,860 | 2,910 | 1,538,000 | 2,910 |
| 2009-03-03 | 2,885 | 2,935 | 2,865 | 2,910 | 1,152,000 | 2,910 |
| 2009-03-02 | 2,910 | 2,945 | 2,890 | 2,925 | 1,390,700 | 2,925 |
| 2009-02-27 | 2,950 | 3,040 | 2,885 | 3,040 | 1,403,200 | 3,040 |
| 2009-02-26 | 3,000 | 3,050 | 2,975 | 2,995 | 887,400 | 2,995 |
| 2009-02-25 | 2,985 | 2,995 | 2,915 | 2,960 | 1,258,000 | 2,960 |
| 2009-02-24 | 3,030 | 3,040 | 2,945 | 2,950 | 1,778,000 | 2,950 |
| 2009-02-23 | 3,010 | 3,120 | 3,010 | 3,090 | 1,040,800 | 3,090 |
| 2009-02-20 | 3,060 | 3,120 | 3,030 | 3,040 | 802,100 | 3,040 |
| 2009-02-19 | 3,130 | 3,140 | 3,080 | 3,080 | 801,900 | 3,080 |
| 2009-02-18 | 3,110 | 3,150 | 3,100 | 3,120 | 1,058,800 | 3,120 |
| 2009-02-17 | 3,110 | 3,200 | 3,100 | 3,200 | 991,200 | 3,200 |
| 2009-02-16 | 3,130 | 3,170 | 3,100 | 3,130 | 1,033,100 | 3,130 |
| 2009-02-13 | 3,150 | 3,210 | 3,120 | 3,130 | 1,626,700 | 3,130 |
| 2009-02-12 | 3,150 | 3,180 | 3,080 | 3,100 | 1,199,700 | 3,100 |
| 2009-02-10 | 3,270 | 3,300 | 3,170 | 3,210 | 825,900 | 3,210 |
| 2009-02-09 | 3,310 | 3,320 | 3,220 | 3,220 | 809,200 | 3,220 |
| 2009-02-06 | 3,230 | 3,270 | 3,210 | 3,240 | 955,100 | 3,240 |
| 2009-02-05 | 3,190 | 3,230 | 3,160 | 3,230 | 1,426,600 | 3,230 |
| 2009-02-04 | 3,230 | 3,310 | 3,190 | 3,290 | 942,700 | 3,290 |
| 2009-02-03 | 3,260 | 3,320 | 3,210 | 3,210 | 943,400 | 3,210 |
| 2009-02-02 | 3,250 | 3,280 | 3,200 | 3,280 | 1,398,000 | 3,280 |
| 2009-01-30 | 3,300 | 3,360 | 3,280 | 3,330 | 785,900 | 3,330 |
| 2009-01-29 | 3,360 | 3,400 | 3,320 | 3,400 | 1,225,200 | 3,400 |
| 2009-01-28 | 3,370 | 3,420 | 3,300 | 3,360 | 954,800 | 3,360 |
| 2009-01-27 | 3,290 | 3,390 | 3,250 | 3,360 | 1,013,700 | 3,360 |
| 2009-01-26 | 3,240 | 3,320 | 3,220 | 3,240 | 925,800 | 3,240 |
| 2009-01-23 | 3,370 | 3,370 | 3,240 | 3,240 | 1,037,000 | 3,240 |
| 2009-01-22 | 3,270 | 3,400 | 3,220 | 3,400 | 1,595,400 | 3,400 |
| 2009-01-21 | 3,150 | 3,310 | 3,110 | 3,220 | 1,250,600 | 3,220 |
| 2009-01-20 | 3,200 | 3,220 | 3,150 | 3,200 | 937,400 | 3,200 |
| 2009-01-19 | 3,280 | 3,300 | 3,200 | 3,220 | 793,600 | 3,220 |
| 2009-01-16 | 3,250 | 3,310 | 3,230 | 3,270 | 1,199,200 | 3,270 |
| 2009-01-15 | 3,230 | 3,300 | 3,200 | 3,220 | 1,706,500 | 3,220 |
| 2009-01-14 | 3,400 | 3,460 | 3,300 | 3,330 | 1,361,300 | 3,330 |
| 2009-01-13 | 3,420 | 3,470 | 3,380 | 3,430 | 946,500 | 3,430 |
| 2009-01-09 | 3,530 | 3,560 | 3,490 | 3,500 | 924,100 | 3,500 |
| 2009-01-08 | 3,510 | 3,570 | 3,480 | 3,490 | 1,348,400 | 3,490 |
| 2009-01-07 | 3,690 | 3,730 | 3,600 | 3,610 | 1,434,800 | 3,610 |
| 2009-01-06 | 3,700 | 3,750 | 3,690 | 3,710 | 837,600 | 3,710 |
| 2009-01-05 | 3,740 | 3,780 | 3,620 | 3,650 | 520,300 | 3,650 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
