4540 (株)ツムラ 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 | 3,020 | 3,030 | 2,985 | 3,000 | 141,900 | 3,000 |
| 2009-12-29 | 3,020 | 3,020 | 2,995 | 3,010 | 184,700 | 3,010 |
| 2009-12-28 | 3,040 | 3,040 | 2,995 | 3,010 | 216,900 | 3,010 |
| 2009-12-25 | 2,990 | 3,030 | 2,975 | 3,030 | 322,300 | 3,030 |
| 2009-12-24 | 3,000 | 3,010 | 2,980 | 2,990 | 207,100 | 2,990 |
| 2009-12-22 | 3,020 | 3,020 | 2,980 | 2,985 | 192,600 | 2,985 |
| 2009-12-21 | 3,000 | 3,030 | 2,990 | 3,000 | 121,700 | 3,000 |
| 2009-12-18 | 2,995 | 3,020 | 2,975 | 3,020 | 243,800 | 3,020 |
| 2009-12-17 | 3,010 | 3,010 | 2,975 | 2,980 | 258,800 | 2,980 |
| 2009-12-16 | 2,970 | 3,060 | 2,955 | 3,000 | 548,600 | 3,000 |
| 2009-12-15 | 2,985 | 3,010 | 2,950 | 2,965 | 292,700 | 2,965 |
| 2009-12-14 | 2,995 | 3,050 | 2,950 | 2,970 | 407,500 | 2,970 |
| 2009-12-11 | 2,955 | 2,970 | 2,930 | 2,945 | 285,400 | 2,945 |
| 2009-12-10 | 2,955 | 2,990 | 2,905 | 2,915 | 383,200 | 2,915 |
| 2009-12-09 | 2,930 | 2,945 | 2,915 | 2,940 | 390,500 | 2,940 |
| 2009-12-08 | 2,880 | 2,935 | 2,880 | 2,920 | 415,500 | 2,920 |
| 2009-12-07 | 2,925 | 2,950 | 2,895 | 2,915 | 285,500 | 2,915 |
| 2009-12-04 | 2,900 | 2,930 | 2,880 | 2,920 | 498,200 | 2,920 |
| 2009-12-03 | 2,890 | 2,915 | 2,855 | 2,905 | 395,000 | 2,905 |
| 2009-12-02 | 2,885 | 2,905 | 2,860 | 2,885 | 405,600 | 2,885 |
| 2009-12-01 | 2,850 | 2,920 | 2,845 | 2,880 | 449,200 | 2,880 |
| 2009-11-30 | 2,815 | 2,875 | 2,775 | 2,875 | 533,900 | 2,875 |
| 2009-11-27 | 2,710 | 2,810 | 2,705 | 2,775 | 526,600 | 2,775 |
| 2009-11-26 | 2,700 | 2,750 | 2,700 | 2,725 | 329,200 | 2,725 |
| 2009-11-25 | 2,730 | 2,765 | 2,690 | 2,715 | 346,500 | 2,715 |
| 2009-11-24 | 2,755 | 2,795 | 2,710 | 2,730 | 463,000 | 2,730 |
| 2009-11-20 | 2,755 | 2,845 | 2,750 | 2,795 | 661,200 | 2,795 |
| 2009-11-19 | 2,860 | 2,860 | 2,770 | 2,795 | 660,900 | 2,795 |
| 2009-11-18 | 2,765 | 2,860 | 2,725 | 2,860 | 919,500 | 2,860 |
| 2009-11-17 | 2,735 | 2,765 | 2,695 | 2,735 | 764,200 | 2,735 |
| 2009-11-16 | 2,845 | 2,845 | 2,675 | 2,725 | 967,900 | 2,725 |
| 2009-11-13 | 2,875 | 2,900 | 2,825 | 2,840 | 1,275,500 | 2,840 |
| 2009-11-12 | 3,070 | 3,090 | 2,770 | 2,855 | 2,744,600 | 2,855 |
| 2009-11-11 | 3,070 | 3,090 | 3,050 | 3,070 | 131,500 | 3,070 |
| 2009-11-10 | 3,060 | 3,100 | 3,050 | 3,060 | 187,700 | 3,060 |
| 2009-11-09 | 3,040 | 3,070 | 3,010 | 3,050 | 193,500 | 3,050 |
| 2009-11-06 | 3,070 | 3,080 | 3,020 | 3,030 | 187,800 | 3,030 |
| 2009-11-05 | 3,110 | 3,120 | 3,060 | 3,090 | 199,000 | 3,090 |
| 2009-11-04 | 3,080 | 3,090 | 3,040 | 3,060 | 213,600 | 3,060 |
| 2009-11-02 | 3,070 | 3,110 | 3,060 | 3,110 | 166,800 | 3,110 |
| 2009-10-30 | 3,130 | 3,130 | 3,100 | 3,120 | 230,500 | 3,120 |
| 2009-10-29 | 3,110 | 3,150 | 3,110 | 3,120 | 296,600 | 3,120 |
| 2009-10-28 | 3,100 | 3,170 | 3,100 | 3,140 | 320,000 | 3,140 |
| 2009-10-27 | 3,160 | 3,180 | 3,120 | 3,120 | 361,800 | 3,120 |
| 2009-10-26 | 3,120 | 3,140 | 3,080 | 3,130 | 258,700 | 3,130 |
| 2009-10-23 | 3,120 | 3,170 | 3,110 | 3,110 | 399,900 | 3,110 |
| 2009-10-22 | 3,210 | 3,210 | 3,120 | 3,160 | 280,900 | 3,160 |
| 2009-10-21 | 3,220 | 3,250 | 3,190 | 3,220 | 306,500 | 3,220 |
| 2009-10-20 | 3,250 | 3,260 | 3,180 | 3,210 | 201,000 | 3,210 |
| 2009-10-19 | 3,260 | 3,280 | 3,230 | 3,250 | 180,900 | 3,250 |
| 2009-10-16 | 3,230 | 3,240 | 3,200 | 3,230 | 143,000 | 3,230 |
| 2009-10-15 | 3,220 | 3,240 | 3,200 | 3,240 | 295,800 | 3,240 |
| 2009-10-14 | 3,150 | 3,230 | 3,140 | 3,200 | 290,800 | 3,200 |
| 2009-10-13 | 3,100 | 3,150 | 3,080 | 3,130 | 207,200 | 3,130 |
| 2009-10-09 | 3,140 | 3,170 | 3,110 | 3,130 | 305,900 | 3,130 |
| 2009-10-08 | 3,050 | 3,130 | 3,050 | 3,130 | 295,200 | 3,130 |
| 2009-10-07 | 3,110 | 3,120 | 3,040 | 3,080 | 304,600 | 3,080 |
| 2009-10-06 | 3,110 | 3,130 | 3,060 | 3,090 | 244,400 | 3,090 |
| 2009-10-05 | 3,120 | 3,190 | 3,090 | 3,140 | 252,200 | 3,140 |
| 2009-10-02 | 3,230 | 3,240 | 3,120 | 3,140 | 271,900 | 3,140 |
| 2009-10-01 | 3,250 | 3,270 | 3,220 | 3,240 | 180,200 | 3,240 |
| 2009-09-30 | 3,150 | 3,240 | 3,120 | 3,240 | 420,100 | 3,240 |
| 2009-09-29 | 3,220 | 3,240 | 3,140 | 3,150 | 199,300 | 3,150 |
| 2009-09-28 | 3,250 | 3,290 | 3,210 | 3,220 | 225,700 | 3,220 |
| 2009-09-25 | 3,250 | 3,270 | 3,180 | 3,260 | 246,200 | 3,260 |
| 2009-09-24 | 3,270 | 3,350 | 3,210 | 3,240 | 598,900 | 3,240 |
| 2009-09-18 | 3,130 | 3,200 | 3,100 | 3,170 | 847,100 | 3,170 |
| 2009-09-17 | 3,120 | 3,140 | 3,070 | 3,090 | 212,700 | 3,090 |
| 2009-09-16 | 3,110 | 3,120 | 3,090 | 3,120 | 232,400 | 3,120 |
| 2009-09-15 | 3,100 | 3,110 | 3,090 | 3,100 | 175,700 | 3,100 |
| 2009-09-14 | 3,100 | 3,100 | 3,060 | 3,100 | 195,500 | 3,100 |
| 2009-09-11 | 3,140 | 3,140 | 3,080 | 3,110 | 283,000 | 3,110 |
| 2009-09-10 | 3,100 | 3,170 | 3,090 | 3,150 | 262,600 | 3,150 |
| 2009-09-09 | 3,130 | 3,140 | 3,090 | 3,110 | 259,000 | 3,110 |
| 2009-09-08 | 3,160 | 3,180 | 3,120 | 3,130 | 152,800 | 3,130 |
| 2009-09-07 | 3,170 | 3,180 | 3,120 | 3,180 | 158,300 | 3,180 |
| 2009-09-04 | 3,210 | 3,250 | 3,130 | 3,140 | 170,700 | 3,140 |
| 2009-09-03 | 3,210 | 3,260 | 3,200 | 3,210 | 166,300 | 3,210 |
| 2009-09-02 | 3,220 | 3,240 | 3,180 | 3,200 | 217,300 | 3,200 |
| 2009-09-01 | 3,250 | 3,290 | 3,230 | 3,250 | 115,700 | 3,250 |
| 2009-08-31 | 3,300 | 3,320 | 3,250 | 3,300 | 224,700 | 3,300 |
| 2009-08-28 | 3,290 | 3,320 | 3,230 | 3,250 | 309,400 | 3,250 |
| 2009-08-27 | 3,250 | 3,300 | 3,220 | 3,260 | 389,900 | 3,260 |
| 2009-08-26 | 3,200 | 3,240 | 3,200 | 3,210 | 186,900 | 3,210 |
| 2009-08-25 | 3,240 | 3,260 | 3,200 | 3,220 | 178,700 | 3,220 |
| 2009-08-24 | 3,250 | 3,270 | 3,220 | 3,230 | 128,000 | 3,230 |
| 2009-08-21 | 3,270 | 3,300 | 3,200 | 3,210 | 243,000 | 3,210 |
| 2009-08-20 | 3,250 | 3,260 | 3,200 | 3,240 | 262,400 | 3,240 |
| 2009-08-19 | 3,220 | 3,260 | 3,210 | 3,220 | 369,200 | 3,220 |
| 2009-08-18 | 3,170 | 3,230 | 3,170 | 3,210 | 299,500 | 3,210 |
| 2009-08-17 | 3,160 | 3,200 | 3,130 | 3,170 | 352,700 | 3,170 |
| 2009-08-14 | 3,140 | 3,160 | 3,100 | 3,160 | 393,100 | 3,160 |
| 2009-08-13 | 3,130 | 3,170 | 3,100 | 3,120 | 296,500 | 3,120 |
| 2009-08-12 | 3,080 | 3,150 | 3,050 | 3,060 | 401,400 | 3,060 |
| 2009-08-11 | 3,090 | 3,120 | 3,060 | 3,060 | 292,800 | 3,060 |
| 2009-08-10 | 3,130 | 3,150 | 3,080 | 3,090 | 197,400 | 3,090 |
| 2009-08-07 | 3,120 | 3,160 | 3,100 | 3,120 | 219,000 | 3,120 |
| 2009-08-06 | 3,140 | 3,140 | 3,070 | 3,100 | 236,200 | 3,100 |
| 2009-08-05 | 3,110 | 3,170 | 3,090 | 3,140 | 265,700 | 3,140 |
| 2009-08-04 | 3,080 | 3,100 | 3,080 | 3,100 | 153,800 | 3,100 |
| 2009-08-03 | 3,110 | 3,120 | 3,080 | 3,100 | 142,700 | 3,100 |
| 2009-07-31 | 3,050 | 3,070 | 3,030 | 3,060 | 123,600 | 3,060 |
| 2009-07-30 | 3,040 | 3,070 | 3,030 | 3,040 | 99,600 | 3,040 |
| 2009-07-29 | 3,030 | 3,070 | 3,020 | 3,070 | 153,200 | 3,070 |
| 2009-07-28 | 3,080 | 3,080 | 3,010 | 3,030 | 166,500 | 3,030 |
| 2009-07-27 | 3,030 | 3,050 | 3,020 | 3,040 | 84,200 | 3,040 |
| 2009-07-24 | 3,030 | 3,050 | 3,010 | 3,020 | 97,800 | 3,020 |
| 2009-07-23 | 3,040 | 3,060 | 3,020 | 3,030 | 91,900 | 3,030 |
| 2009-07-22 | 3,030 | 3,060 | 3,030 | 3,050 | 115,300 | 3,050 |
| 2009-07-21 | 3,030 | 3,060 | 3,000 | 3,060 | 274,300 | 3,060 |
| 2009-07-17 | 2,940 | 2,970 | 2,910 | 2,970 | 225,600 | 2,970 |
| 2009-07-16 | 2,945 | 2,955 | 2,905 | 2,915 | 192,800 | 2,915 |
| 2009-07-15 | 2,890 | 2,950 | 2,860 | 2,900 | 270,900 | 2,900 |
| 2009-07-14 | 2,980 | 2,990 | 2,890 | 2,905 | 348,600 | 2,905 |
| 2009-07-13 | 3,000 | 3,020 | 2,945 | 2,945 | 212,100 | 2,945 |
| 2009-07-10 | 3,090 | 3,090 | 2,985 | 3,020 | 282,500 | 3,020 |
| 2009-07-09 | 3,090 | 3,110 | 3,010 | 3,070 | 328,100 | 3,070 |
| 2009-07-08 | 3,020 | 3,080 | 3,010 | 3,080 | 339,800 | 3,080 |
| 2009-07-07 | 3,010 | 3,070 | 3,000 | 3,020 | 243,600 | 3,020 |
| 2009-07-06 | 2,980 | 3,050 | 2,965 | 3,020 | 220,500 | 3,020 |
| 2009-07-03 | 2,950 | 2,980 | 2,930 | 2,950 | 168,200 | 2,950 |
| 2009-07-02 | 3,020 | 3,020 | 2,985 | 2,990 | 151,500 | 2,990 |
| 2009-07-01 | 2,980 | 3,020 | 2,970 | 3,010 | 266,100 | 3,010 |
| 2009-06-30 | 3,010 | 3,020 | 2,980 | 3,010 | 213,600 | 3,010 |
| 2009-06-29 | 3,030 | 3,050 | 2,990 | 3,000 | 275,400 | 3,000 |
| 2009-06-26 | 2,960 | 3,040 | 2,950 | 3,030 | 347,700 | 3,030 |
| 2009-06-25 | 2,960 | 2,970 | 2,915 | 2,935 | 265,000 | 2,935 |
| 2009-06-24 | 2,935 | 2,950 | 2,905 | 2,930 | 189,600 | 2,930 |
| 2009-06-23 | 2,910 | 2,950 | 2,905 | 2,920 | 320,100 | 2,920 |
| 2009-06-22 | 2,945 | 2,985 | 2,945 | 2,975 | 164,700 | 2,975 |
| 2009-06-19 | 2,985 | 2,995 | 2,940 | 2,940 | 262,800 | 2,940 |
| 2009-06-18 | 2,960 | 3,000 | 2,950 | 2,975 | 233,300 | 2,975 |
| 2009-06-17 | 2,985 | 3,000 | 2,945 | 2,975 | 205,000 | 2,975 |
| 2009-06-16 | 2,960 | 3,010 | 2,940 | 2,965 | 277,700 | 2,965 |
| 2009-06-15 | 2,965 | 2,970 | 2,935 | 2,965 | 359,200 | 2,965 |
| 2009-06-12 | 2,920 | 2,995 | 2,915 | 2,980 | 328,700 | 2,980 |
| 2009-06-11 | 3,000 | 3,020 | 2,955 | 2,960 | 262,500 | 2,960 |
| 2009-06-10 | 3,010 | 3,040 | 2,985 | 3,030 | 249,500 | 3,030 |
| 2009-06-09 | 2,990 | 3,040 | 2,975 | 3,030 | 299,900 | 3,030 |
| 2009-06-08 | 3,030 | 3,070 | 3,010 | 3,030 | 327,600 | 3,030 |
| 2009-06-05 | 2,990 | 3,010 | 2,935 | 2,985 | 540,900 | 2,985 |
| 2009-06-04 | 2,900 | 3,010 | 2,895 | 2,990 | 1,050,600 | 2,990 |
| 2009-06-03 | 2,815 | 2,890 | 2,810 | 2,865 | 455,800 | 2,865 |
| 2009-06-02 | 2,810 | 2,820 | 2,780 | 2,810 | 460,300 | 2,810 |
| 2009-06-01 | 2,810 | 2,825 | 2,800 | 2,805 | 234,500 | 2,805 |
| 2009-05-29 | 2,805 | 2,840 | 2,785 | 2,840 | 361,500 | 2,840 |
| 2009-05-28 | 2,800 | 2,845 | 2,790 | 2,800 | 248,600 | 2,800 |
| 2009-05-27 | 2,815 | 2,845 | 2,805 | 2,820 | 326,500 | 2,820 |
| 2009-05-26 | 2,805 | 2,820 | 2,780 | 2,785 | 396,600 | 2,785 |
| 2009-05-25 | 2,840 | 2,865 | 2,795 | 2,840 | 375,000 | 2,840 |
| 2009-05-22 | 2,775 | 2,845 | 2,750 | 2,845 | 447,500 | 2,845 |
| 2009-05-21 | 2,885 | 2,890 | 2,790 | 2,795 | 835,100 | 2,795 |
| 2009-05-20 | 2,860 | 2,920 | 2,860 | 2,920 | 297,800 | 2,920 |
| 2009-05-19 | 2,910 | 2,920 | 2,860 | 2,875 | 256,600 | 2,875 |
| 2009-05-18 | 2,940 | 2,945 | 2,880 | 2,905 | 546,500 | 2,905 |
| 2009-05-15 | 2,885 | 2,945 | 2,810 | 2,935 | 902,100 | 2,935 |
| 2009-05-14 | 2,780 | 2,820 | 2,755 | 2,805 | 629,800 | 2,805 |
| 2009-05-13 | 2,730 | 2,775 | 2,650 | 2,765 | 630,300 | 2,765 |
| 2009-05-12 | 2,700 | 2,760 | 2,675 | 2,730 | 570,600 | 2,730 |
| 2009-05-11 | 2,665 | 2,710 | 2,620 | 2,700 | 499,900 | 2,700 |
| 2009-05-08 | 2,635 | 2,665 | 2,620 | 2,665 | 235,600 | 2,665 |
| 2009-05-07 | 2,705 | 2,715 | 2,600 | 2,635 | 528,800 | 2,635 |
| 2009-05-01 | 2,720 | 2,720 | 2,620 | 2,665 | 342,400 | 2,665 |
| 2009-04-30 | 2,720 | 2,725 | 2,665 | 2,700 | 466,700 | 2,700 |
| 2009-04-28 | 2,650 | 2,690 | 2,625 | 2,640 | 355,200 | 2,640 |
| 2009-04-27 | 2,675 | 2,690 | 2,635 | 2,650 | 233,200 | 2,650 |
| 2009-04-24 | 2,680 | 2,710 | 2,640 | 2,645 | 407,000 | 2,645 |
| 2009-04-23 | 2,610 | 2,695 | 2,610 | 2,670 | 474,700 | 2,670 |
| 2009-04-22 | 2,650 | 2,670 | 2,605 | 2,615 | 327,800 | 2,615 |
| 2009-04-21 | 2,680 | 2,700 | 2,640 | 2,660 | 374,600 | 2,660 |
| 2009-04-20 | 2,715 | 2,765 | 2,685 | 2,715 | 313,700 | 2,715 |
| 2009-04-17 | 2,830 | 2,850 | 2,715 | 2,720 | 383,900 | 2,720 |
| 2009-04-16 | 2,785 | 2,850 | 2,735 | 2,795 | 777,200 | 2,795 |
| 2009-04-15 | 2,670 | 2,820 | 2,670 | 2,795 | 857,800 | 2,795 |
| 2009-04-14 | 2,640 | 2,705 | 2,625 | 2,675 | 577,600 | 2,675 |
| 2009-04-13 | 2,570 | 2,655 | 2,550 | 2,650 | 864,100 | 2,650 |
| 2009-04-10 | 2,565 | 2,585 | 2,510 | 2,535 | 823,200 | 2,535 |
| 2009-04-09 | 2,580 | 2,580 | 2,495 | 2,515 | 611,200 | 2,515 |
| 2009-04-08 | 2,525 | 2,590 | 2,515 | 2,560 | 551,600 | 2,560 |
| 2009-04-07 | 2,445 | 2,585 | 2,425 | 2,555 | 1,044,200 | 2,555 |
| 2009-04-06 | 2,450 | 2,450 | 2,385 | 2,410 | 542,600 | 2,410 |
| 2009-04-03 | 2,500 | 2,505 | 2,405 | 2,430 | 669,600 | 2,430 |
| 2009-04-02 | 2,530 | 2,540 | 2,490 | 2,510 | 506,200 | 2,510 |
| 2009-04-01 | 2,590 | 2,590 | 2,510 | 2,535 | 333,200 | 2,535 |
| 2009-03-31 | 2,530 | 2,595 | 2,520 | 2,550 | 485,000 | 2,550 |
| 2009-03-30 | 2,565 | 2,605 | 2,515 | 2,525 | 386,000 | 2,525 |
| 2009-03-27 | 2,630 | 2,630 | 2,545 | 2,560 | 471,800 | 2,560 |
| 2009-03-26 | 2,535 | 2,635 | 2,520 | 2,630 | 452,700 | 2,630 |
| 2009-03-25 | 2,515 | 2,560 | 2,505 | 2,560 | 420,800 | 2,560 |
| 2009-03-24 | 2,535 | 2,545 | 2,450 | 2,495 | 544,600 | 2,495 |
| 2009-03-23 | 2,480 | 2,525 | 2,470 | 2,515 | 334,400 | 2,515 |
| 2009-03-19 | 2,510 | 2,520 | 2,450 | 2,465 | 321,000 | 2,465 |
| 2009-03-18 | 2,545 | 2,600 | 2,450 | 2,480 | 741,200 | 2,480 |
| 2009-03-17 | 2,575 | 2,585 | 2,535 | 2,565 | 351,000 | 2,565 |
| 2009-03-16 | 2,530 | 2,560 | 2,505 | 2,540 | 518,200 | 2,540 |
| 2009-03-13 | 2,605 | 2,615 | 2,510 | 2,530 | 953,000 | 2,530 |
| 2009-03-12 | 2,700 | 2,705 | 2,595 | 2,615 | 416,600 | 2,615 |
| 2009-03-11 | 2,765 | 2,765 | 2,685 | 2,695 | 310,200 | 2,695 |
| 2009-03-10 | 2,780 | 2,790 | 2,660 | 2,685 | 592,800 | 2,685 |
| 2009-03-09 | 2,785 | 2,785 | 2,705 | 2,740 | 400,400 | 2,740 |
| 2009-03-06 | 2,705 | 2,755 | 2,655 | 2,725 | 412,200 | 2,725 |
| 2009-03-05 | 2,740 | 2,810 | 2,730 | 2,755 | 495,700 | 2,755 |
| 2009-03-04 | 2,600 | 2,690 | 2,590 | 2,680 | 333,000 | 2,680 |
| 2009-03-03 | 2,645 | 2,670 | 2,605 | 2,620 | 254,700 | 2,620 |
| 2009-03-02 | 2,665 | 2,690 | 2,660 | 2,685 | 219,100 | 2,685 |
| 2009-02-27 | 2,640 | 2,740 | 2,605 | 2,725 | 576,400 | 2,725 |
| 2009-02-26 | 2,665 | 2,695 | 2,585 | 2,600 | 531,500 | 2,600 |
| 2009-02-25 | 2,760 | 2,795 | 2,655 | 2,660 | 613,100 | 2,660 |
| 2009-02-24 | 2,740 | 2,780 | 2,700 | 2,755 | 340,500 | 2,755 |
| 2009-02-23 | 2,670 | 2,775 | 2,660 | 2,755 | 540,800 | 2,755 |
| 2009-02-20 | 2,800 | 2,830 | 2,730 | 2,730 | 506,200 | 2,730 |
| 2009-02-19 | 2,920 | 2,920 | 2,800 | 2,830 | 513,600 | 2,830 |
| 2009-02-18 | 2,915 | 2,935 | 2,880 | 2,885 | 486,100 | 2,885 |
| 2009-02-17 | 2,865 | 2,940 | 2,855 | 2,930 | 890,400 | 2,930 |
| 2009-02-16 | 2,800 | 2,840 | 2,760 | 2,805 | 600,300 | 2,805 |
| 2009-02-13 | 2,795 | 2,865 | 2,760 | 2,835 | 585,900 | 2,835 |
| 2009-02-12 | 2,730 | 2,805 | 2,705 | 2,795 | 821,700 | 2,795 |
| 2009-02-10 | 2,800 | 2,850 | 2,700 | 2,715 | 719,700 | 2,715 |
| 2009-02-09 | 2,915 | 2,920 | 2,685 | 2,735 | 859,400 | 2,735 |
| 2009-02-06 | 2,650 | 2,840 | 2,650 | 2,795 | 846,800 | 2,795 |
| 2009-02-05 | 2,780 | 2,800 | 2,680 | 2,715 | 621,200 | 2,715 |
| 2009-02-04 | 2,860 | 2,880 | 2,770 | 2,855 | 554,900 | 2,855 |
| 2009-02-03 | 2,900 | 2,925 | 2,805 | 2,825 | 597,700 | 2,825 |
| 2009-02-02 | 2,940 | 2,955 | 2,890 | 2,940 | 339,100 | 2,940 |
| 2009-01-30 | 2,970 | 2,980 | 2,910 | 2,980 | 383,300 | 2,980 |
| 2009-01-29 | 2,905 | 2,945 | 2,855 | 2,945 | 608,600 | 2,945 |
| 2009-01-28 | 2,980 | 3,000 | 2,900 | 2,905 | 609,900 | 2,905 |
| 2009-01-27 | 2,970 | 3,050 | 2,970 | 3,030 | 583,800 | 3,030 |
| 2009-01-26 | 2,975 | 3,070 | 2,970 | 3,010 | 715,300 | 3,010 |
| 2009-01-23 | 2,905 | 2,955 | 2,880 | 2,915 | 505,300 | 2,915 |
| 2009-01-22 | 2,915 | 2,990 | 2,875 | 2,970 | 670,300 | 2,970 |
| 2009-01-21 | 2,775 | 2,940 | 2,770 | 2,915 | 859,900 | 2,915 |
| 2009-01-20 | 2,735 | 2,830 | 2,680 | 2,815 | 807,100 | 2,815 |
| 2009-01-19 | 2,835 | 2,850 | 2,750 | 2,785 | 535,200 | 2,785 |
| 2009-01-16 | 2,915 | 2,955 | 2,825 | 2,855 | 531,900 | 2,855 |
| 2009-01-15 | 2,990 | 2,990 | 2,905 | 2,935 | 441,400 | 2,935 |
| 2009-01-14 | 2,995 | 3,070 | 2,970 | 3,020 | 569,200 | 3,020 |
| 2009-01-13 | 2,945 | 2,975 | 2,895 | 2,920 | 327,200 | 2,920 |
| 2009-01-09 | 2,890 | 2,960 | 2,850 | 2,940 | 486,900 | 2,940 |
| 2009-01-08 | 2,930 | 2,990 | 2,870 | 2,875 | 768,600 | 2,875 |
| 2009-01-07 | 3,040 | 3,050 | 2,820 | 2,865 | 1,183,700 | 2,865 |
| 2009-01-06 | 3,290 | 3,290 | 3,000 | 3,040 | 723,000 | 3,040 |
| 2009-01-05 | 3,380 | 3,390 | 3,290 | 3,290 | 107,000 | 3,290 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
