4530 久光製薬(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 | 3,040 | 3,050 | 3,000 | 3,000 | 72,800 | 3,000 |
| 2009-12-29 | 3,000 | 3,030 | 2,980 | 3,030 | 124,200 | 3,030 |
| 2009-12-28 | 2,955 | 2,990 | 2,955 | 2,975 | 127,400 | 2,975 |
| 2009-12-25 | 2,970 | 2,970 | 2,935 | 2,945 | 87,800 | 2,945 |
| 2009-12-24 | 2,990 | 2,990 | 2,945 | 2,950 | 163,500 | 2,950 |
| 2009-12-22 | 2,950 | 2,955 | 2,925 | 2,945 | 109,400 | 2,945 |
| 2009-12-21 | 2,935 | 2,940 | 2,920 | 2,930 | 152,900 | 2,930 |
| 2009-12-18 | 2,920 | 2,920 | 2,890 | 2,905 | 272,900 | 2,905 |
| 2009-12-17 | 2,935 | 2,965 | 2,915 | 2,925 | 195,300 | 2,925 |
| 2009-12-16 | 2,930 | 2,980 | 2,920 | 2,955 | 209,600 | 2,955 |
| 2009-12-15 | 2,935 | 2,935 | 2,905 | 2,925 | 178,600 | 2,925 |
| 2009-12-14 | 2,945 | 2,945 | 2,905 | 2,920 | 223,100 | 2,920 |
| 2009-12-11 | 2,970 | 3,000 | 2,940 | 2,950 | 448,500 | 2,950 |
| 2009-12-10 | 3,040 | 3,070 | 3,000 | 3,010 | 259,700 | 3,010 |
| 2009-12-09 | 3,070 | 3,090 | 3,060 | 3,060 | 228,700 | 3,060 |
| 2009-12-08 | 3,070 | 3,090 | 3,050 | 3,070 | 203,300 | 3,070 |
| 2009-12-07 | 3,050 | 3,070 | 3,050 | 3,070 | 224,900 | 3,070 |
| 2009-12-04 | 3,050 | 3,050 | 3,020 | 3,040 | 287,500 | 3,040 |
| 2009-12-03 | 3,080 | 3,090 | 2,995 | 3,040 | 484,700 | 3,040 |
| 2009-12-02 | 3,110 | 3,110 | 3,050 | 3,080 | 375,800 | 3,080 |
| 2009-12-01 | 3,050 | 3,130 | 3,050 | 3,130 | 209,400 | 3,130 |
| 2009-11-30 | 3,010 | 3,050 | 2,995 | 3,050 | 291,700 | 3,050 |
| 2009-11-27 | 3,020 | 3,030 | 2,970 | 2,985 | 226,700 | 2,985 |
| 2009-11-26 | 3,030 | 3,050 | 3,010 | 3,030 | 123,800 | 3,030 |
| 2009-11-25 | 3,000 | 3,050 | 2,980 | 3,010 | 164,500 | 3,010 |
| 2009-11-24 | 3,120 | 3,130 | 2,980 | 3,000 | 381,900 | 3,000 |
| 2009-11-20 | 2,970 | 3,020 | 2,970 | 3,020 | 362,200 | 3,020 |
| 2009-11-19 | 2,940 | 3,010 | 2,930 | 2,970 | 380,700 | 2,970 |
| 2009-11-18 | 2,945 | 2,975 | 2,930 | 2,945 | 360,600 | 2,945 |
| 2009-11-17 | 2,930 | 2,945 | 2,885 | 2,940 | 377,000 | 2,940 |
| 2009-11-16 | 2,920 | 2,940 | 2,860 | 2,875 | 434,500 | 2,875 |
| 2009-11-13 | 2,915 | 2,960 | 2,900 | 2,930 | 1,084,500 | 2,930 |
| 2009-11-12 | 3,090 | 3,090 | 2,810 | 2,860 | 1,074,800 | 2,860 |
| 2009-11-11 | 3,090 | 3,120 | 3,080 | 3,090 | 196,800 | 3,090 |
| 2009-11-10 | 3,160 | 3,180 | 3,070 | 3,080 | 274,100 | 3,080 |
| 2009-11-09 | 3,150 | 3,150 | 3,070 | 3,090 | 180,000 | 3,090 |
| 2009-11-06 | 3,150 | 3,160 | 3,090 | 3,110 | 143,200 | 3,110 |
| 2009-11-05 | 3,170 | 3,170 | 3,100 | 3,120 | 97,800 | 3,120 |
| 2009-11-04 | 3,090 | 3,170 | 3,080 | 3,170 | 183,000 | 3,170 |
| 2009-11-02 | 3,070 | 3,140 | 3,060 | 3,120 | 105,600 | 3,120 |
| 2009-10-30 | 3,140 | 3,150 | 3,090 | 3,120 | 132,300 | 3,120 |
| 2009-10-29 | 3,100 | 3,150 | 3,090 | 3,140 | 181,900 | 3,140 |
| 2009-10-28 | 3,120 | 3,180 | 3,110 | 3,150 | 239,800 | 3,150 |
| 2009-10-27 | 3,150 | 3,150 | 3,110 | 3,140 | 157,700 | 3,140 |
| 2009-10-26 | 3,160 | 3,190 | 3,130 | 3,160 | 286,400 | 3,160 |
| 2009-10-23 | 3,160 | 3,210 | 3,160 | 3,160 | 193,100 | 3,160 |
| 2009-10-22 | 3,240 | 3,240 | 3,140 | 3,170 | 305,900 | 3,170 |
| 2009-10-21 | 3,200 | 3,260 | 3,140 | 3,240 | 248,300 | 3,240 |
| 2009-10-20 | 3,310 | 3,330 | 3,220 | 3,230 | 286,700 | 3,230 |
| 2009-10-19 | 3,350 | 3,360 | 3,300 | 3,320 | 196,600 | 3,320 |
| 2009-10-16 | 3,300 | 3,330 | 3,270 | 3,310 | 123,400 | 3,310 |
| 2009-10-15 | 3,280 | 3,310 | 3,260 | 3,290 | 102,300 | 3,290 |
| 2009-10-14 | 3,240 | 3,310 | 3,240 | 3,270 | 159,100 | 3,270 |
| 2009-10-13 | 3,250 | 3,250 | 3,180 | 3,220 | 186,000 | 3,220 |
| 2009-10-09 | 3,290 | 3,300 | 3,230 | 3,250 | 167,900 | 3,250 |
| 2009-10-08 | 3,280 | 3,280 | 3,240 | 3,280 | 215,500 | 3,280 |
| 2009-10-07 | 3,270 | 3,280 | 3,220 | 3,240 | 231,600 | 3,240 |
| 2009-10-06 | 3,360 | 3,380 | 3,240 | 3,320 | 424,700 | 3,320 |
| 2009-10-05 | 3,410 | 3,440 | 3,380 | 3,430 | 102,500 | 3,430 |
| 2009-10-02 | 3,350 | 3,410 | 3,350 | 3,410 | 247,800 | 3,410 |
| 2009-10-01 | 3,490 | 3,500 | 3,380 | 3,450 | 354,600 | 3,450 |
| 2009-09-30 | 3,500 | 3,640 | 3,500 | 3,640 | 229,000 | 3,640 |
| 2009-09-29 | 3,480 | 3,520 | 3,460 | 3,500 | 103,000 | 3,500 |
| 2009-09-28 | 3,480 | 3,570 | 3,470 | 3,500 | 250,000 | 3,500 |
| 2009-09-25 | 3,530 | 3,540 | 3,420 | 3,460 | 213,400 | 3,460 |
| 2009-09-24 | 3,450 | 3,540 | 3,450 | 3,530 | 169,300 | 3,530 |
| 2009-09-18 | 3,440 | 3,460 | 3,410 | 3,460 | 115,700 | 3,460 |
| 2009-09-17 | 3,460 | 3,480 | 3,420 | 3,460 | 106,500 | 3,460 |
| 2009-09-16 | 3,460 | 3,510 | 3,450 | 3,460 | 82,000 | 3,460 |
| 2009-09-15 | 3,520 | 3,530 | 3,480 | 3,500 | 66,200 | 3,500 |
| 2009-09-14 | 3,470 | 3,510 | 3,470 | 3,500 | 98,700 | 3,500 |
| 2009-09-11 | 3,520 | 3,530 | 3,470 | 3,500 | 242,100 | 3,500 |
| 2009-09-10 | 3,530 | 3,570 | 3,530 | 3,560 | 167,100 | 3,560 |
| 2009-09-09 | 3,590 | 3,590 | 3,520 | 3,540 | 127,700 | 3,540 |
| 2009-09-08 | 3,560 | 3,630 | 3,530 | 3,580 | 293,800 | 3,580 |
| 2009-09-07 | 3,470 | 3,500 | 3,460 | 3,480 | 116,500 | 3,480 |
| 2009-09-04 | 3,470 | 3,510 | 3,420 | 3,440 | 153,300 | 3,440 |
| 2009-09-03 | 3,540 | 3,550 | 3,490 | 3,500 | 139,700 | 3,500 |
| 2009-09-02 | 3,460 | 3,500 | 3,460 | 3,490 | 106,300 | 3,490 |
| 2009-09-01 | 3,550 | 3,590 | 3,550 | 3,560 | 125,500 | 3,560 |
| 2009-08-31 | 3,580 | 3,640 | 3,560 | 3,590 | 139,800 | 3,590 |
| 2009-08-28 | 3,600 | 3,630 | 3,580 | 3,600 | 107,600 | 3,600 |
| 2009-08-27 | 3,650 | 3,660 | 3,590 | 3,590 | 148,100 | 3,590 |
| 2009-08-26 | 3,660 | 3,710 | 3,640 | 3,680 | 307,800 | 3,680 |
| 2009-08-25 | 3,570 | 3,680 | 3,560 | 3,650 | 362,700 | 3,650 |
| 2009-08-24 | 3,540 | 3,570 | 3,520 | 3,550 | 155,600 | 3,550 |
| 2009-08-21 | 3,480 | 3,510 | 3,460 | 3,460 | 152,500 | 3,460 |
| 2009-08-20 | 3,460 | 3,500 | 3,440 | 3,500 | 143,900 | 3,500 |
| 2009-08-19 | 3,400 | 3,500 | 3,380 | 3,460 | 380,200 | 3,460 |
| 2009-08-18 | 3,330 | 3,370 | 3,320 | 3,350 | 207,400 | 3,350 |
| 2009-08-17 | 3,330 | 3,380 | 3,280 | 3,290 | 157,000 | 3,290 |
| 2009-08-14 | 3,300 | 3,320 | 3,260 | 3,310 | 197,700 | 3,310 |
| 2009-08-13 | 3,350 | 3,360 | 3,300 | 3,310 | 212,700 | 3,310 |
| 2009-08-12 | 3,400 | 3,400 | 3,350 | 3,350 | 156,000 | 3,350 |
| 2009-08-11 | 3,340 | 3,430 | 3,340 | 3,400 | 287,500 | 3,400 |
| 2009-08-10 | 3,300 | 3,340 | 3,300 | 3,320 | 67,600 | 3,320 |
| 2009-08-07 | 3,320 | 3,330 | 3,280 | 3,300 | 127,700 | 3,300 |
| 2009-08-06 | 3,320 | 3,330 | 3,280 | 3,300 | 80,600 | 3,300 |
| 2009-08-05 | 3,280 | 3,350 | 3,270 | 3,300 | 206,700 | 3,300 |
| 2009-08-04 | 3,260 | 3,290 | 3,260 | 3,270 | 115,900 | 3,270 |
| 2009-08-03 | 3,280 | 3,290 | 3,240 | 3,270 | 132,100 | 3,270 |
| 2009-07-31 | 3,250 | 3,270 | 3,220 | 3,270 | 138,000 | 3,270 |
| 2009-07-30 | 3,240 | 3,260 | 3,220 | 3,230 | 202,000 | 3,230 |
| 2009-07-29 | 3,270 | 3,290 | 3,250 | 3,270 | 192,900 | 3,270 |
| 2009-07-28 | 3,280 | 3,290 | 3,250 | 3,270 | 158,600 | 3,270 |
| 2009-07-27 | 3,310 | 3,330 | 3,270 | 3,290 | 158,500 | 3,290 |
| 2009-07-24 | 3,320 | 3,330 | 3,240 | 3,260 | 309,300 | 3,260 |
| 2009-07-23 | 3,270 | 3,310 | 3,260 | 3,270 | 231,800 | 3,270 |
| 2009-07-22 | 3,250 | 3,270 | 3,240 | 3,250 | 420,700 | 3,250 |
| 2009-07-21 | 3,320 | 3,340 | 3,260 | 3,280 | 214,900 | 3,280 |
| 2009-07-17 | 3,310 | 3,330 | 3,290 | 3,310 | 260,700 | 3,310 |
| 2009-07-16 | 3,240 | 3,320 | 3,240 | 3,280 | 393,800 | 3,280 |
| 2009-07-15 | 3,270 | 3,280 | 3,220 | 3,230 | 293,000 | 3,230 |
| 2009-07-14 | 3,230 | 3,240 | 3,140 | 3,180 | 338,900 | 3,180 |
| 2009-07-13 | 3,290 | 3,330 | 3,210 | 3,230 | 457,000 | 3,230 |
| 2009-07-10 | 3,150 | 3,210 | 3,110 | 3,190 | 317,400 | 3,190 |
| 2009-07-09 | 3,080 | 3,140 | 3,060 | 3,120 | 387,700 | 3,120 |
| 2009-07-08 | 3,150 | 3,190 | 3,100 | 3,120 | 239,700 | 3,120 |
| 2009-07-07 | 3,120 | 3,200 | 3,100 | 3,190 | 488,400 | 3,190 |
| 2009-07-06 | 3,010 | 3,110 | 3,010 | 3,090 | 305,900 | 3,090 |
| 2009-07-03 | 2,965 | 3,010 | 2,955 | 3,010 | 256,400 | 3,010 |
| 2009-07-02 | 3,000 | 3,010 | 2,975 | 3,000 | 155,500 | 3,000 |
| 2009-07-01 | 2,970 | 3,020 | 2,950 | 2,985 | 307,900 | 2,985 |
| 2009-06-30 | 2,965 | 3,000 | 2,920 | 3,000 | 268,400 | 3,000 |
| 2009-06-29 | 2,970 | 3,000 | 2,945 | 2,960 | 203,000 | 2,960 |
| 2009-06-26 | 2,955 | 2,970 | 2,920 | 2,965 | 152,600 | 2,965 |
| 2009-06-25 | 2,940 | 2,970 | 2,925 | 2,950 | 175,800 | 2,950 |
| 2009-06-24 | 2,885 | 2,940 | 2,875 | 2,930 | 227,300 | 2,930 |
| 2009-06-23 | 2,885 | 2,900 | 2,860 | 2,880 | 247,200 | 2,880 |
| 2009-06-22 | 2,920 | 2,935 | 2,870 | 2,915 | 400,600 | 2,915 |
| 2009-06-19 | 2,960 | 2,960 | 2,915 | 2,925 | 261,600 | 2,925 |
| 2009-06-18 | 2,900 | 2,925 | 2,890 | 2,920 | 303,200 | 2,920 |
| 2009-06-17 | 2,920 | 2,970 | 2,910 | 2,930 | 228,600 | 2,930 |
| 2009-06-16 | 2,985 | 2,985 | 2,890 | 2,900 | 410,600 | 2,900 |
| 2009-06-15 | 3,000 | 3,030 | 2,970 | 2,985 | 333,700 | 2,985 |
| 2009-06-12 | 2,980 | 3,010 | 2,960 | 2,990 | 377,500 | 2,990 |
| 2009-06-11 | 3,050 | 3,050 | 2,990 | 2,990 | 183,000 | 2,990 |
| 2009-06-10 | 3,060 | 3,080 | 3,010 | 3,040 | 202,600 | 3,040 |
| 2009-06-09 | 2,960 | 3,010 | 2,940 | 3,010 | 261,300 | 3,010 |
| 2009-06-08 | 2,980 | 2,990 | 2,955 | 2,960 | 276,500 | 2,960 |
| 2009-06-05 | 3,050 | 3,050 | 2,970 | 2,990 | 244,400 | 2,990 |
| 2009-06-04 | 3,090 | 3,110 | 3,040 | 3,040 | 111,800 | 3,040 |
| 2009-06-03 | 3,110 | 3,140 | 3,090 | 3,110 | 163,200 | 3,110 |
| 2009-06-02 | 3,130 | 3,130 | 3,070 | 3,090 | 117,700 | 3,090 |
| 2009-06-01 | 3,070 | 3,110 | 3,070 | 3,090 | 116,800 | 3,090 |
| 2009-05-29 | 3,110 | 3,120 | 3,080 | 3,080 | 195,600 | 3,080 |
| 2009-05-28 | 3,120 | 3,150 | 3,060 | 3,080 | 205,500 | 3,080 |
| 2009-05-27 | 3,130 | 3,160 | 3,100 | 3,140 | 165,000 | 3,140 |
| 2009-05-26 | 3,100 | 3,120 | 3,080 | 3,100 | 173,400 | 3,100 |
| 2009-05-25 | 3,120 | 3,150 | 3,080 | 3,100 | 229,700 | 3,100 |
| 2009-05-22 | 3,140 | 3,150 | 3,080 | 3,110 | 199,500 | 3,110 |
| 2009-05-21 | 3,160 | 3,210 | 3,140 | 3,200 | 256,000 | 3,200 |
| 2009-05-20 | 3,130 | 3,160 | 3,090 | 3,160 | 331,300 | 3,160 |
| 2009-05-19 | 3,050 | 3,120 | 3,050 | 3,090 | 291,000 | 3,090 |
| 2009-05-18 | 3,100 | 3,100 | 3,040 | 3,050 | 131,200 | 3,050 |
| 2009-05-15 | 3,100 | 3,110 | 3,040 | 3,070 | 383,500 | 3,070 |
| 2009-05-14 | 3,040 | 3,150 | 3,020 | 3,130 | 583,400 | 3,130 |
| 2009-05-13 | 3,030 | 3,050 | 2,995 | 3,050 | 358,300 | 3,050 |
| 2009-05-12 | 2,985 | 3,050 | 2,935 | 3,030 | 451,300 | 3,030 |
| 2009-05-11 | 2,965 | 3,000 | 2,915 | 2,985 | 566,300 | 2,985 |
| 2009-05-08 | 2,760 | 2,885 | 2,760 | 2,885 | 441,000 | 2,885 |
| 2009-05-07 | 2,800 | 2,800 | 2,755 | 2,775 | 283,500 | 2,775 |
| 2009-05-01 | 2,830 | 2,830 | 2,710 | 2,740 | 316,800 | 2,740 |
| 2009-04-30 | 2,735 | 2,810 | 2,720 | 2,790 | 583,000 | 2,790 |
| 2009-04-28 | 2,740 | 2,750 | 2,680 | 2,685 | 460,700 | 2,685 |
| 2009-04-27 | 2,795 | 2,800 | 2,720 | 2,745 | 368,500 | 2,745 |
| 2009-04-24 | 2,825 | 2,850 | 2,775 | 2,780 | 363,700 | 2,780 |
| 2009-04-23 | 2,805 | 2,860 | 2,805 | 2,855 | 185,500 | 2,855 |
| 2009-04-22 | 2,815 | 2,835 | 2,785 | 2,815 | 310,500 | 2,815 |
| 2009-04-21 | 2,865 | 2,865 | 2,800 | 2,820 | 282,400 | 2,820 |
| 2009-04-20 | 2,900 | 2,905 | 2,865 | 2,870 | 142,800 | 2,870 |
| 2009-04-17 | 2,945 | 2,945 | 2,865 | 2,880 | 296,100 | 2,880 |
| 2009-04-16 | 2,960 | 2,970 | 2,920 | 2,940 | 190,100 | 2,940 |
| 2009-04-15 | 2,910 | 2,955 | 2,900 | 2,935 | 311,000 | 2,935 |
| 2009-04-14 | 2,955 | 2,960 | 2,890 | 2,925 | 347,500 | 2,925 |
| 2009-04-13 | 3,010 | 3,010 | 2,965 | 2,970 | 157,100 | 2,970 |
| 2009-04-10 | 3,080 | 3,080 | 2,990 | 3,000 | 221,300 | 3,000 |
| 2009-04-09 | 3,100 | 3,100 | 3,030 | 3,050 | 218,800 | 3,050 |
| 2009-04-08 | 3,050 | 3,090 | 3,010 | 3,080 | 510,400 | 3,080 |
| 2009-04-07 | 2,885 | 3,010 | 2,865 | 2,995 | 277,000 | 2,995 |
| 2009-04-06 | 2,960 | 2,960 | 2,860 | 2,875 | 347,400 | 2,875 |
| 2009-04-03 | 3,050 | 3,080 | 2,905 | 2,920 | 678,700 | 2,920 |
| 2009-04-02 | 3,130 | 3,130 | 3,060 | 3,100 | 229,000 | 3,100 |
| 2009-04-01 | 3,090 | 3,110 | 2,995 | 3,050 | 351,900 | 3,050 |
| 2009-03-31 | 3,070 | 3,120 | 3,020 | 3,040 | 325,000 | 3,040 |
| 2009-03-30 | 3,030 | 3,090 | 2,960 | 2,975 | 232,400 | 2,975 |
| 2009-03-27 | 3,000 | 3,080 | 3,000 | 3,030 | 261,100 | 3,030 |
| 2009-03-26 | 2,980 | 3,010 | 2,880 | 2,995 | 575,700 | 2,995 |
| 2009-03-25 | 2,960 | 3,040 | 2,955 | 3,000 | 820,100 | 3,000 |
| 2009-03-24 | 2,880 | 2,930 | 2,870 | 2,920 | 269,300 | 2,920 |
| 2009-03-23 | 2,840 | 2,845 | 2,800 | 2,840 | 223,000 | 2,840 |
| 2009-03-19 | 2,830 | 2,865 | 2,815 | 2,820 | 206,400 | 2,820 |
| 2009-03-18 | 2,895 | 2,905 | 2,805 | 2,825 | 308,400 | 2,825 |
| 2009-03-17 | 2,955 | 2,955 | 2,910 | 2,935 | 238,900 | 2,935 |
| 2009-03-16 | 2,900 | 2,960 | 2,900 | 2,920 | 284,700 | 2,920 |
| 2009-03-13 | 2,900 | 2,935 | 2,870 | 2,885 | 395,500 | 2,885 |
| 2009-03-12 | 2,890 | 2,935 | 2,875 | 2,895 | 413,100 | 2,895 |
| 2009-03-11 | 2,850 | 2,905 | 2,840 | 2,885 | 407,400 | 2,885 |
| 2009-03-10 | 2,890 | 2,895 | 2,805 | 2,805 | 366,800 | 2,805 |
| 2009-03-09 | 2,910 | 2,925 | 2,860 | 2,885 | 265,700 | 2,885 |
| 2009-03-06 | 2,890 | 2,935 | 2,815 | 2,910 | 361,100 | 2,910 |
| 2009-03-05 | 2,935 | 2,935 | 2,890 | 2,905 | 486,000 | 2,905 |
| 2009-03-04 | 2,850 | 2,960 | 2,840 | 2,940 | 478,000 | 2,940 |
| 2009-03-03 | 2,780 | 2,885 | 2,770 | 2,860 | 309,000 | 2,860 |
| 2009-03-02 | 2,890 | 2,930 | 2,840 | 2,880 | 244,200 | 2,880 |
| 2009-02-27 | 2,930 | 2,980 | 2,865 | 2,970 | 430,600 | 2,970 |
| 2009-02-26 | 2,800 | 2,920 | 2,795 | 2,905 | 594,200 | 2,905 |
| 2009-02-25 | 2,810 | 2,845 | 2,745 | 2,785 | 226,100 | 2,785 |
| 2009-02-24 | 2,850 | 2,855 | 2,805 | 2,835 | 273,700 | 2,835 |
| 2009-02-23 | 2,890 | 2,960 | 2,890 | 2,960 | 220,300 | 2,960 |
| 2009-02-20 | 2,960 | 2,970 | 2,910 | 2,920 | 232,500 | 2,920 |
| 2009-02-19 | 2,975 | 3,000 | 2,950 | 2,955 | 264,200 | 2,955 |
| 2009-02-18 | 3,010 | 3,010 | 2,940 | 2,975 | 423,200 | 2,975 |
| 2009-02-17 | 2,980 | 3,010 | 2,960 | 3,000 | 425,400 | 3,000 |
| 2009-02-16 | 2,950 | 2,995 | 2,950 | 2,980 | 636,000 | 2,980 |
| 2009-02-13 | 2,945 | 3,020 | 2,945 | 2,970 | 472,100 | 2,970 |
| 2009-02-12 | 2,980 | 2,980 | 2,905 | 2,910 | 697,700 | 2,910 |
| 2009-02-10 | 3,130 | 3,150 | 2,990 | 3,000 | 494,000 | 3,000 |
| 2009-02-09 | 3,220 | 3,230 | 3,110 | 3,120 | 312,900 | 3,120 |
| 2009-02-06 | 3,160 | 3,240 | 3,150 | 3,190 | 386,200 | 3,190 |
| 2009-02-05 | 3,340 | 3,340 | 3,150 | 3,170 | 393,200 | 3,170 |
| 2009-02-04 | 3,240 | 3,330 | 3,210 | 3,330 | 598,900 | 3,330 |
| 2009-02-03 | 3,310 | 3,330 | 3,230 | 3,250 | 459,800 | 3,250 |
| 2009-02-02 | 3,360 | 3,360 | 3,270 | 3,300 | 357,600 | 3,300 |
| 2009-01-30 | 3,340 | 3,350 | 3,310 | 3,340 | 314,500 | 3,340 |
| 2009-01-29 | 3,280 | 3,370 | 3,260 | 3,370 | 493,700 | 3,370 |
| 2009-01-28 | 3,290 | 3,300 | 3,200 | 3,240 | 322,600 | 3,240 |
| 2009-01-27 | 3,190 | 3,300 | 3,190 | 3,280 | 496,100 | 3,280 |
| 2009-01-26 | 3,130 | 3,280 | 3,100 | 3,240 | 587,000 | 3,240 |
| 2009-01-23 | 3,230 | 3,230 | 3,070 | 3,090 | 519,500 | 3,090 |
| 2009-01-22 | 3,170 | 3,240 | 3,130 | 3,180 | 382,700 | 3,180 |
| 2009-01-21 | 3,060 | 3,260 | 3,050 | 3,180 | 355,800 | 3,180 |
| 2009-01-20 | 3,150 | 3,170 | 3,060 | 3,120 | 585,400 | 3,120 |
| 2009-01-19 | 3,220 | 3,230 | 3,190 | 3,190 | 346,200 | 3,190 |
| 2009-01-16 | 3,230 | 3,260 | 3,190 | 3,220 | 287,800 | 3,220 |
| 2009-01-15 | 3,150 | 3,230 | 3,120 | 3,160 | 432,500 | 3,160 |
| 2009-01-14 | 3,230 | 3,250 | 3,180 | 3,180 | 276,200 | 3,180 |
| 2009-01-13 | 3,300 | 3,310 | 3,170 | 3,240 | 403,100 | 3,240 |
| 2009-01-09 | 3,350 | 3,360 | 3,310 | 3,330 | 305,800 | 3,330 |
| 2009-01-08 | 3,350 | 3,450 | 3,330 | 3,380 | 405,800 | 3,380 |
| 2009-01-07 | 3,530 | 3,540 | 3,350 | 3,360 | 476,300 | 3,360 |
| 2009-01-06 | 3,620 | 3,650 | 3,590 | 3,620 | 171,700 | 3,620 |
| 2009-01-05 | 3,700 | 3,710 | 3,600 | 3,600 | 111,900 | 3,600 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
