4543 テルモ(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 | 5,700 | 5,730 | 5,600 | 5,600 | 720,200 | 700 |
| 2009-12-29 | 5,620 | 5,690 | 5,570 | 5,670 | 1,068,000 | 708.75 |
| 2009-12-28 | 5,530 | 5,610 | 5,510 | 5,610 | 680,700 | 701.25 |
| 2009-12-25 | 5,510 | 5,510 | 5,450 | 5,490 | 449,700 | 686.25 |
| 2009-12-24 | 5,470 | 5,570 | 5,470 | 5,510 | 1,075,600 | 688.75 |
| 2009-12-22 | 5,420 | 5,520 | 5,410 | 5,520 | 676,400 | 690 |
| 2009-12-21 | 5,410 | 5,460 | 5,400 | 5,400 | 495,700 | 675 |
| 2009-12-18 | 5,380 | 5,390 | 5,290 | 5,360 | 669,700 | 670 |
| 2009-12-17 | 5,350 | 5,400 | 5,340 | 5,380 | 555,100 | 672.50 |
| 2009-12-16 | 5,310 | 5,330 | 5,240 | 5,320 | 553,300 | 665 |
| 2009-12-15 | 5,280 | 5,290 | 5,220 | 5,270 | 434,900 | 658.75 |
| 2009-12-14 | 5,290 | 5,300 | 5,230 | 5,290 | 541,400 | 661.25 |
| 2009-12-11 | 5,220 | 5,310 | 5,150 | 5,280 | 2,934,200 | 660 |
| 2009-12-10 | 5,300 | 5,330 | 5,130 | 5,130 | 952,400 | 641.25 |
| 2009-12-09 | 5,250 | 5,290 | 5,230 | 5,270 | 498,200 | 658.75 |
| 2009-12-08 | 5,110 | 5,270 | 5,110 | 5,250 | 647,800 | 656.25 |
| 2009-12-07 | 5,200 | 5,230 | 5,160 | 5,210 | 622,000 | 651.25 |
| 2009-12-04 | 5,140 | 5,190 | 5,100 | 5,180 | 623,400 | 647.50 |
| 2009-12-03 | 5,040 | 5,190 | 5,020 | 5,190 | 838,500 | 648.75 |
| 2009-12-02 | 4,960 | 5,030 | 4,930 | 4,960 | 554,100 | 620 |
| 2009-12-01 | 4,840 | 5,010 | 4,810 | 5,000 | 1,125,000 | 625 |
| 2009-11-30 | 4,780 | 4,900 | 4,760 | 4,890 | 933,900 | 611.25 |
| 2009-11-27 | 4,820 | 4,880 | 4,750 | 4,760 | 926,800 | 595 |
| 2009-11-26 | 4,960 | 4,980 | 4,920 | 4,920 | 631,100 | 615 |
| 2009-11-25 | 5,040 | 5,040 | 4,940 | 5,020 | 643,500 | 627.50 |
| 2009-11-24 | 5,050 | 5,060 | 5,000 | 5,030 | 625,100 | 628.75 |
| 2009-11-20 | 5,040 | 5,090 | 5,010 | 5,040 | 689,300 | 630 |
| 2009-11-19 | 5,080 | 5,160 | 5,070 | 5,120 | 1,246,400 | 640 |
| 2009-11-18 | 5,040 | 5,110 | 5,030 | 5,050 | 954,000 | 631.25 |
| 2009-11-17 | 5,000 | 5,050 | 4,970 | 5,030 | 842,500 | 628.75 |
| 2009-11-16 | 4,930 | 5,010 | 4,900 | 4,990 | 449,700 | 623.75 |
| 2009-11-13 | 4,940 | 5,020 | 4,880 | 4,910 | 986,300 | 613.75 |
| 2009-11-12 | 4,930 | 5,090 | 4,910 | 5,010 | 1,266,500 | 626.25 |
| 2009-11-11 | 4,830 | 4,900 | 4,830 | 4,880 | 341,200 | 610 |
| 2009-11-10 | 4,930 | 4,970 | 4,830 | 4,830 | 591,900 | 603.75 |
| 2009-11-09 | 4,830 | 4,910 | 4,780 | 4,900 | 630,700 | 612.50 |
| 2009-11-06 | 4,770 | 4,830 | 4,750 | 4,830 | 887,900 | 603.75 |
| 2009-11-05 | 4,640 | 4,690 | 4,610 | 4,680 | 681,800 | 585 |
| 2009-11-04 | 4,700 | 4,700 | 4,600 | 4,620 | 677,200 | 577.50 |
| 2009-11-02 | 4,770 | 4,780 | 4,690 | 4,690 | 1,027,800 | 586.25 |
| 2009-10-30 | 4,750 | 4,850 | 4,730 | 4,820 | 989,800 | 602.50 |
| 2009-10-29 | 4,650 | 4,680 | 4,580 | 4,620 | 794,200 | 577.50 |
| 2009-10-28 | 4,680 | 4,730 | 4,650 | 4,690 | 592,300 | 586.25 |
| 2009-10-27 | 4,720 | 4,730 | 4,670 | 4,670 | 633,700 | 583.75 |
| 2009-10-26 | 4,720 | 4,770 | 4,690 | 4,760 | 439,600 | 595 |
| 2009-10-23 | 4,680 | 4,710 | 4,640 | 4,690 | 560,400 | 586.25 |
| 2009-10-22 | 4,680 | 4,720 | 4,640 | 4,670 | 712,400 | 583.75 |
| 2009-10-21 | 4,610 | 4,670 | 4,610 | 4,670 | 395,100 | 583.75 |
| 2009-10-20 | 4,620 | 4,670 | 4,610 | 4,660 | 572,200 | 582.50 |
| 2009-10-19 | 4,650 | 4,690 | 4,610 | 4,650 | 608,300 | 581.25 |
| 2009-10-16 | 4,690 | 4,690 | 4,580 | 4,640 | 640,000 | 580 |
| 2009-10-15 | 4,590 | 4,640 | 4,570 | 4,610 | 721,200 | 576.25 |
| 2009-10-14 | 4,520 | 4,550 | 4,480 | 4,490 | 776,400 | 561.25 |
| 2009-10-13 | 4,540 | 4,550 | 4,490 | 4,510 | 691,200 | 563.75 |
| 2009-10-09 | 4,420 | 4,490 | 4,370 | 4,490 | 1,632,300 | 561.25 |
| 2009-10-08 | 4,350 | 4,380 | 4,300 | 4,380 | 965,100 | 547.50 |
| 2009-10-07 | 4,390 | 4,410 | 4,290 | 4,370 | 1,120,400 | 546.25 |
| 2009-10-06 | 4,400 | 4,400 | 4,290 | 4,310 | 1,613,200 | 538.75 |
| 2009-10-05 | 4,570 | 4,590 | 4,410 | 4,430 | 938,900 | 553.75 |
| 2009-10-02 | 4,660 | 4,690 | 4,560 | 4,600 | 1,055,700 | 575 |
| 2009-10-01 | 4,840 | 4,850 | 4,700 | 4,710 | 951,900 | 588.75 |
| 2009-09-30 | 4,890 | 4,950 | 4,890 | 4,940 | 421,100 | 617.50 |
| 2009-09-29 | 4,840 | 4,900 | 4,830 | 4,890 | 528,800 | 611.25 |
| 2009-09-28 | 4,860 | 4,900 | 4,830 | 4,830 | 445,600 | 603.75 |
| 2009-09-25 | 5,050 | 5,050 | 4,850 | 4,910 | 510,600 | 613.75 |
| 2009-09-24 | 4,970 | 5,100 | 4,950 | 5,050 | 880,500 | 631.25 |
| 2009-09-18 | 4,900 | 4,930 | 4,860 | 4,920 | 568,800 | 615 |
| 2009-09-17 | 4,850 | 4,950 | 4,830 | 4,950 | 735,800 | 618.75 |
| 2009-09-16 | 4,750 | 4,840 | 4,720 | 4,770 | 674,200 | 596.25 |
| 2009-09-15 | 4,740 | 4,760 | 4,680 | 4,720 | 376,400 | 590 |
| 2009-09-14 | 4,790 | 4,820 | 4,670 | 4,690 | 757,500 | 586.25 |
| 2009-09-11 | 4,920 | 4,940 | 4,810 | 4,850 | 3,136,800 | 606.25 |
| 2009-09-10 | 4,900 | 4,950 | 4,870 | 4,940 | 441,700 | 617.50 |
| 2009-09-09 | 4,830 | 4,930 | 4,810 | 4,850 | 340,100 | 606.25 |
| 2009-09-08 | 4,870 | 4,890 | 4,840 | 4,870 | 273,600 | 608.75 |
| 2009-09-07 | 4,940 | 4,960 | 4,870 | 4,900 | 539,600 | 612.50 |
| 2009-09-04 | 4,790 | 4,870 | 4,770 | 4,860 | 529,800 | 607.50 |
| 2009-09-03 | 4,830 | 4,830 | 4,760 | 4,760 | 426,800 | 595 |
| 2009-09-02 | 4,770 | 4,800 | 4,750 | 4,780 | 651,700 | 597.50 |
| 2009-09-01 | 4,850 | 4,910 | 4,850 | 4,880 | 567,400 | 610 |
| 2009-08-31 | 4,900 | 4,980 | 4,840 | 4,900 | 949,300 | 612.50 |
| 2009-08-28 | 4,800 | 4,850 | 4,770 | 4,840 | 462,900 | 605 |
| 2009-08-27 | 4,810 | 4,810 | 4,720 | 4,750 | 373,700 | 593.75 |
| 2009-08-26 | 4,790 | 4,850 | 4,770 | 4,840 | 418,500 | 605 |
| 2009-08-25 | 4,720 | 4,780 | 4,710 | 4,770 | 480,500 | 596.25 |
| 2009-08-24 | 4,700 | 4,780 | 4,680 | 4,770 | 485,400 | 596.25 |
| 2009-08-21 | 4,670 | 4,670 | 4,520 | 4,580 | 552,500 | 572.50 |
| 2009-08-20 | 4,550 | 4,640 | 4,530 | 4,640 | 348,200 | 580 |
| 2009-08-19 | 4,610 | 4,630 | 4,550 | 4,550 | 376,200 | 568.75 |
| 2009-08-18 | 4,580 | 4,630 | 4,520 | 4,600 | 499,100 | 575 |
| 2009-08-17 | 4,680 | 4,690 | 4,560 | 4,580 | 601,100 | 572.50 |
| 2009-08-14 | 4,800 | 4,800 | 4,700 | 4,720 | 1,193,100 | 590 |
| 2009-08-13 | 4,750 | 4,800 | 4,730 | 4,770 | 403,500 | 596.25 |
| 2009-08-12 | 4,790 | 4,810 | 4,720 | 4,750 | 589,500 | 593.75 |
| 2009-08-11 | 4,800 | 4,860 | 4,780 | 4,840 | 471,600 | 605 |
| 2009-08-10 | 4,790 | 4,810 | 4,750 | 4,760 | 542,100 | 595 |
| 2009-08-07 | 4,800 | 4,830 | 4,660 | 4,750 | 764,300 | 593.75 |
| 2009-08-06 | 4,680 | 4,830 | 4,670 | 4,790 | 577,400 | 598.75 |
| 2009-08-05 | 4,760 | 4,810 | 4,710 | 4,710 | 694,500 | 588.75 |
| 2009-08-04 | 4,710 | 4,770 | 4,690 | 4,710 | 794,300 | 588.75 |
| 2009-08-03 | 4,760 | 4,790 | 4,710 | 4,730 | 485,600 | 591.25 |
| 2009-07-31 | 4,600 | 4,820 | 4,570 | 4,810 | 1,151,500 | 601.25 |
| 2009-07-30 | 4,540 | 4,570 | 4,470 | 4,520 | 466,700 | 565 |
| 2009-07-29 | 4,430 | 4,580 | 4,430 | 4,490 | 467,400 | 561.25 |
| 2009-07-28 | 4,480 | 4,540 | 4,430 | 4,470 | 767,500 | 558.75 |
| 2009-07-27 | 4,520 | 4,600 | 4,510 | 4,510 | 670,500 | 563.75 |
| 2009-07-24 | 4,510 | 4,560 | 4,490 | 4,540 | 603,800 | 567.50 |
| 2009-07-23 | 4,400 | 4,480 | 4,350 | 4,460 | 526,900 | 557.50 |
| 2009-07-22 | 4,290 | 4,420 | 4,270 | 4,410 | 655,700 | 551.25 |
| 2009-07-21 | 4,300 | 4,320 | 4,250 | 4,320 | 502,700 | 540 |
| 2009-07-17 | 4,270 | 4,290 | 4,210 | 4,210 | 420,400 | 526.25 |
| 2009-07-16 | 4,310 | 4,330 | 4,220 | 4,240 | 485,100 | 530 |
| 2009-07-15 | 4,270 | 4,290 | 4,250 | 4,260 | 435,900 | 532.50 |
| 2009-07-14 | 4,220 | 4,250 | 4,160 | 4,250 | 599,700 | 531.25 |
| 2009-07-13 | 4,260 | 4,330 | 4,150 | 4,150 | 799,200 | 518.75 |
| 2009-07-10 | 4,220 | 4,280 | 4,200 | 4,250 | 1,310,600 | 531.25 |
| 2009-07-09 | 4,160 | 4,230 | 4,160 | 4,170 | 412,800 | 521.25 |
| 2009-07-08 | 4,230 | 4,320 | 4,210 | 4,210 | 509,200 | 526.25 |
| 2009-07-07 | 4,230 | 4,300 | 4,200 | 4,280 | 439,800 | 535 |
| 2009-07-06 | 4,160 | 4,240 | 4,160 | 4,210 | 383,600 | 526.25 |
| 2009-07-03 | 4,240 | 4,250 | 4,180 | 4,220 | 599,500 | 527.50 |
| 2009-07-02 | 4,280 | 4,320 | 4,240 | 4,290 | 678,600 | 536.25 |
| 2009-07-01 | 4,250 | 4,300 | 4,200 | 4,230 | 571,400 | 528.75 |
| 2009-06-30 | 4,180 | 4,280 | 4,140 | 4,260 | 828,000 | 532.50 |
| 2009-06-29 | 4,160 | 4,190 | 4,110 | 4,130 | 385,800 | 516.25 |
| 2009-06-26 | 4,170 | 4,180 | 4,050 | 4,110 | 724,100 | 513.75 |
| 2009-06-25 | 4,060 | 4,170 | 4,050 | 4,130 | 798,200 | 516.25 |
| 2009-06-24 | 4,000 | 4,060 | 3,970 | 4,010 | 643,600 | 501.25 |
| 2009-06-23 | 4,020 | 4,070 | 3,950 | 3,960 | 784,000 | 495 |
| 2009-06-22 | 4,020 | 4,100 | 4,010 | 4,070 | 670,600 | 508.75 |
| 2009-06-19 | 3,940 | 4,000 | 3,940 | 4,000 | 533,300 | 500 |
| 2009-06-18 | 3,950 | 3,990 | 3,910 | 3,970 | 440,400 | 496.25 |
| 2009-06-17 | 4,020 | 4,030 | 3,930 | 4,000 | 583,000 | 500 |
| 2009-06-16 | 4,000 | 4,060 | 3,990 | 4,010 | 610,100 | 501.25 |
| 2009-06-15 | 4,070 | 4,080 | 4,000 | 4,020 | 625,600 | 502.50 |
| 2009-06-12 | 4,220 | 4,220 | 4,000 | 4,060 | 3,830,800 | 507.50 |
| 2009-06-11 | 4,080 | 4,240 | 4,070 | 4,170 | 1,235,000 | 521.25 |
| 2009-06-10 | 4,020 | 4,050 | 3,990 | 4,050 | 623,700 | 506.25 |
| 2009-06-09 | 4,010 | 4,030 | 3,960 | 3,990 | 471,000 | 498.75 |
| 2009-06-08 | 3,960 | 4,040 | 3,960 | 4,000 | 456,400 | 500 |
| 2009-06-05 | 3,930 | 3,980 | 3,910 | 3,950 | 939,500 | 493.75 |
| 2009-06-04 | 3,920 | 3,940 | 3,880 | 3,880 | 582,800 | 485 |
| 2009-06-03 | 3,890 | 3,960 | 3,890 | 3,930 | 403,500 | 491.25 |
| 2009-06-02 | 3,880 | 3,970 | 3,870 | 3,920 | 1,256,600 | 490 |
| 2009-06-01 | 4,000 | 4,040 | 3,960 | 4,040 | 630,700 | 505 |
| 2009-05-29 | 3,890 | 3,990 | 3,870 | 3,990 | 722,900 | 498.75 |
| 2009-05-28 | 3,890 | 3,950 | 3,890 | 3,890 | 563,600 | 486.25 |
| 2009-05-27 | 3,930 | 3,960 | 3,890 | 3,940 | 863,900 | 492.50 |
| 2009-05-26 | 3,890 | 3,890 | 3,810 | 3,830 | 452,800 | 478.75 |
| 2009-05-25 | 3,820 | 3,910 | 3,820 | 3,900 | 860,300 | 487.50 |
| 2009-05-22 | 3,810 | 3,850 | 3,770 | 3,770 | 712,600 | 471.25 |
| 2009-05-21 | 3,860 | 3,880 | 3,790 | 3,830 | 527,500 | 478.75 |
| 2009-05-20 | 3,940 | 3,960 | 3,860 | 3,870 | 677,500 | 483.75 |
| 2009-05-19 | 3,900 | 3,960 | 3,890 | 3,920 | 1,009,500 | 490 |
| 2009-05-18 | 3,850 | 3,890 | 3,810 | 3,830 | 907,400 | 478.75 |
| 2009-05-15 | 3,750 | 3,860 | 3,750 | 3,820 | 1,191,300 | 477.50 |
| 2009-05-14 | 3,800 | 3,870 | 3,760 | 3,770 | 914,900 | 471.25 |
| 2009-05-13 | 3,780 | 3,890 | 3,780 | 3,850 | 671,100 | 481.25 |
| 2009-05-12 | 3,720 | 3,800 | 3,710 | 3,740 | 643,300 | 467.50 |
| 2009-05-11 | 3,740 | 3,780 | 3,710 | 3,770 | 677,500 | 471.25 |
| 2009-05-08 | 3,790 | 3,800 | 3,690 | 3,700 | 1,413,100 | 462.50 |
| 2009-05-07 | 3,790 | 3,840 | 3,740 | 3,770 | 1,318,200 | 471.25 |
| 2009-05-01 | 3,720 | 3,800 | 3,700 | 3,780 | 660,100 | 472.50 |
| 2009-04-30 | 3,710 | 3,760 | 3,670 | 3,720 | 947,200 | 465 |
| 2009-04-28 | 3,550 | 3,670 | 3,530 | 3,530 | 788,300 | 441.25 |
| 2009-04-27 | 3,610 | 3,690 | 3,560 | 3,570 | 864,300 | 446.25 |
| 2009-04-24 | 3,620 | 3,650 | 3,550 | 3,570 | 834,200 | 446.25 |
| 2009-04-23 | 3,580 | 3,590 | 3,470 | 3,570 | 694,700 | 446.25 |
| 2009-04-22 | 3,600 | 3,610 | 3,540 | 3,570 | 526,600 | 446.25 |
| 2009-04-21 | 3,630 | 3,660 | 3,510 | 3,550 | 820,800 | 443.75 |
| 2009-04-20 | 3,680 | 3,750 | 3,660 | 3,700 | 494,800 | 462.50 |
| 2009-04-17 | 3,710 | 3,780 | 3,690 | 3,690 | 874,800 | 461.25 |
| 2009-04-16 | 3,730 | 3,830 | 3,680 | 3,690 | 823,000 | 461.25 |
| 2009-04-15 | 3,730 | 3,750 | 3,680 | 3,680 | 874,400 | 460 |
| 2009-04-14 | 3,700 | 3,750 | 3,640 | 3,720 | 1,038,000 | 465 |
| 2009-04-13 | 3,640 | 3,720 | 3,610 | 3,630 | 469,500 | 453.75 |
| 2009-04-10 | 3,710 | 3,710 | 3,570 | 3,630 | 1,268,500 | 453.75 |
| 2009-04-09 | 3,530 | 3,630 | 3,520 | 3,610 | 1,035,000 | 451.25 |
| 2009-04-08 | 3,550 | 3,560 | 3,510 | 3,550 | 878,200 | 443.75 |
| 2009-04-07 | 3,560 | 3,630 | 3,550 | 3,600 | 1,093,100 | 450 |
| 2009-04-06 | 3,580 | 3,620 | 3,560 | 3,610 | 1,718,600 | 451.25 |
| 2009-04-03 | 3,750 | 3,780 | 3,650 | 3,680 | 1,379,200 | 460 |
| 2009-04-02 | 3,660 | 3,820 | 3,620 | 3,790 | 1,066,200 | 473.75 |
| 2009-04-01 | 3,580 | 3,670 | 3,480 | 3,660 | 1,181,300 | 457.50 |
| 2009-03-31 | 3,630 | 3,800 | 3,620 | 3,630 | 1,127,700 | 453.75 |
| 2009-03-30 | 3,730 | 3,820 | 3,630 | 3,630 | 964,800 | 453.75 |
| 2009-03-27 | 3,740 | 3,850 | 3,720 | 3,780 | 819,800 | 472.50 |
| 2009-03-26 | 3,650 | 3,790 | 3,610 | 3,790 | 698,000 | 473.75 |
| 2009-03-25 | 3,700 | 3,740 | 3,640 | 3,720 | 892,700 | 465 |
| 2009-03-24 | 3,620 | 3,720 | 3,580 | 3,700 | 1,320,600 | 462.50 |
| 2009-03-23 | 3,560 | 3,650 | 3,520 | 3,570 | 1,087,100 | 446.25 |
| 2009-03-19 | 3,610 | 3,650 | 3,510 | 3,560 | 845,400 | 445 |
| 2009-03-18 | 3,560 | 3,590 | 3,520 | 3,570 | 935,200 | 446.25 |
| 2009-03-17 | 3,430 | 3,590 | 3,410 | 3,590 | 1,530,500 | 448.75 |
| 2009-03-16 | 3,370 | 3,460 | 3,360 | 3,380 | 1,180,800 | 422.50 |
| 2009-03-13 | 3,250 | 3,360 | 3,230 | 3,360 | 3,941,300 | 420 |
| 2009-03-12 | 3,170 | 3,210 | 3,070 | 3,070 | 1,428,100 | 383.75 |
| 2009-03-11 | 3,120 | 3,230 | 3,080 | 3,220 | 1,350,200 | 402.50 |
| 2009-03-10 | 2,935 | 3,040 | 2,935 | 3,020 | 988,900 | 377.50 |
| 2009-03-09 | 2,915 | 3,030 | 2,915 | 2,975 | 920,800 | 371.88 |
| 2009-03-06 | 2,925 | 2,980 | 2,910 | 2,910 | 1,451,700 | 363.75 |
| 2009-03-05 | 3,050 | 3,140 | 3,020 | 3,060 | 1,528,000 | 382.50 |
| 2009-03-04 | 2,920 | 3,120 | 2,865 | 3,070 | 2,285,200 | 383.75 |
| 2009-03-03 | 2,830 | 3,030 | 2,810 | 2,990 | 2,053,400 | 373.75 |
| 2009-03-02 | 2,900 | 2,905 | 2,825 | 2,870 | 1,419,600 | 358.75 |
| 2009-02-27 | 2,990 | 3,050 | 2,950 | 3,030 | 1,108,500 | 378.75 |
| 2009-02-26 | 2,965 | 3,010 | 2,950 | 2,960 | 1,453,400 | 370 |
| 2009-02-25 | 2,900 | 2,910 | 2,770 | 2,880 | 1,094,400 | 360 |
| 2009-02-24 | 2,735 | 2,785 | 2,720 | 2,770 | 896,400 | 346.25 |
| 2009-02-23 | 2,810 | 2,840 | 2,750 | 2,815 | 1,186,000 | 351.88 |
| 2009-02-20 | 2,860 | 2,865 | 2,775 | 2,845 | 1,778,000 | 355.63 |
| 2009-02-19 | 2,980 | 3,030 | 2,885 | 2,900 | 1,702,300 | 362.50 |
| 2009-02-18 | 2,990 | 3,070 | 2,990 | 2,995 | 1,364,200 | 374.38 |
| 2009-02-17 | 3,050 | 3,100 | 3,030 | 3,080 | 778,100 | 385 |
| 2009-02-16 | 3,020 | 3,090 | 2,975 | 3,060 | 970,200 | 382.50 |
| 2009-02-13 | 3,010 | 3,070 | 3,000 | 3,050 | 1,331,900 | 381.25 |
| 2009-02-12 | 3,040 | 3,060 | 2,950 | 2,950 | 1,490,500 | 368.75 |
| 2009-02-10 | 3,190 | 3,210 | 2,935 | 3,080 | 2,167,400 | 385 |
| 2009-02-09 | 3,130 | 3,180 | 3,110 | 3,110 | 1,435,600 | 388.75 |
| 2009-02-06 | 3,070 | 3,130 | 3,020 | 3,030 | 978,700 | 378.75 |
| 2009-02-05 | 3,070 | 3,070 | 3,000 | 3,020 | 1,257,600 | 377.50 |
| 2009-02-04 | 3,020 | 3,070 | 2,995 | 3,030 | 2,114,000 | 378.75 |
| 2009-02-03 | 3,070 | 3,070 | 2,905 | 2,915 | 2,985,200 | 364.38 |
| 2009-02-02 | 3,060 | 3,110 | 3,040 | 3,080 | 1,679,100 | 385 |
| 2009-01-30 | 3,200 | 3,210 | 3,050 | 3,090 | 2,416,100 | 386.25 |
| 2009-01-29 | 3,340 | 3,450 | 3,330 | 3,450 | 1,837,100 | 431.25 |
| 2009-01-28 | 3,430 | 3,470 | 3,310 | 3,390 | 980,900 | 423.75 |
| 2009-01-27 | 3,360 | 3,440 | 3,310 | 3,430 | 1,335,700 | 428.75 |
| 2009-01-26 | 3,290 | 3,380 | 3,220 | 3,260 | 1,231,600 | 407.50 |
| 2009-01-23 | 3,370 | 3,390 | 3,330 | 3,340 | 943,000 | 417.50 |
| 2009-01-22 | 3,450 | 3,460 | 3,340 | 3,450 | 1,151,700 | 431.25 |
| 2009-01-21 | 3,280 | 3,500 | 3,280 | 3,450 | 1,871,900 | 431.25 |
| 2009-01-20 | 3,500 | 3,500 | 3,370 | 3,450 | 1,383,500 | 431.25 |
| 2009-01-19 | 3,570 | 3,590 | 3,510 | 3,520 | 588,800 | 440 |
| 2009-01-16 | 3,560 | 3,570 | 3,490 | 3,530 | 1,311,500 | 441.25 |
| 2009-01-15 | 3,510 | 3,540 | 3,480 | 3,510 | 1,669,400 | 438.75 |
| 2009-01-14 | 3,600 | 3,630 | 3,570 | 3,600 | 1,118,500 | 450 |
| 2009-01-13 | 3,580 | 3,770 | 3,550 | 3,700 | 1,413,500 | 462.50 |
| 2009-01-09 | 3,840 | 3,870 | 3,630 | 3,650 | 2,537,900 | 456.25 |
| 2009-01-08 | 3,910 | 3,950 | 3,820 | 3,830 | 1,459,100 | 478.75 |
| 2009-01-07 | 4,070 | 4,130 | 3,990 | 3,990 | 1,139,000 | 498.75 |
| 2009-01-06 | 4,180 | 4,190 | 4,030 | 4,070 | 779,500 | 508.75 |
| 2009-01-05 | 4,270 | 4,280 | 4,130 | 4,170 | 350,700 | 521.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
