4551 鳥居薬品(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 | 1,760 | 1,780 | 1,736 | 1,761 | 19,600 | 1,761 |
| 2009-12-29 | 1,751 | 1,755 | 1,722 | 1,754 | 14,500 | 1,754 |
| 2009-12-28 | 1,752 | 1,778 | 1,750 | 1,750 | 13,200 | 1,750 |
| 2009-12-25 | 1,717 | 1,760 | 1,717 | 1,751 | 36,500 | 1,751 |
| 2009-12-24 | 1,748 | 1,776 | 1,744 | 1,776 | 7,200 | 1,776 |
| 2009-12-22 | 1,778 | 1,781 | 1,744 | 1,761 | 22,900 | 1,761 |
| 2009-12-21 | 1,779 | 1,779 | 1,752 | 1,758 | 11,300 | 1,758 |
| 2009-12-18 | 1,788 | 1,791 | 1,742 | 1,754 | 24,300 | 1,754 |
| 2009-12-17 | 1,789 | 1,790 | 1,746 | 1,766 | 17,900 | 1,766 |
| 2009-12-16 | 1,756 | 1,790 | 1,756 | 1,789 | 30,200 | 1,789 |
| 2009-12-15 | 1,726 | 1,754 | 1,725 | 1,739 | 15,700 | 1,739 |
| 2009-12-14 | 1,788 | 1,788 | 1,727 | 1,751 | 23,900 | 1,751 |
| 2009-12-11 | 1,798 | 1,798 | 1,763 | 1,770 | 31,300 | 1,770 |
| 2009-12-10 | 1,810 | 1,814 | 1,772 | 1,787 | 25,400 | 1,787 |
| 2009-12-09 | 1,749 | 1,796 | 1,740 | 1,777 | 28,400 | 1,777 |
| 2009-12-08 | 1,748 | 1,792 | 1,734 | 1,772 | 61,800 | 1,772 |
| 2009-12-07 | 1,745 | 1,760 | 1,726 | 1,747 | 17,300 | 1,747 |
| 2009-12-04 | 1,725 | 1,756 | 1,719 | 1,733 | 27,000 | 1,733 |
| 2009-12-03 | 1,736 | 1,754 | 1,712 | 1,753 | 37,600 | 1,753 |
| 2009-12-02 | 1,760 | 1,760 | 1,680 | 1,706 | 33,100 | 1,706 |
| 2009-12-01 | 1,721 | 1,762 | 1,719 | 1,737 | 42,400 | 1,737 |
| 2009-11-30 | 1,647 | 1,719 | 1,647 | 1,719 | 63,300 | 1,719 |
| 2009-11-27 | 1,610 | 1,639 | 1,601 | 1,617 | 22,500 | 1,617 |
| 2009-11-26 | 1,647 | 1,650 | 1,600 | 1,608 | 50,500 | 1,608 |
| 2009-11-25 | 1,616 | 1,663 | 1,610 | 1,648 | 52,700 | 1,648 |
| 2009-11-24 | 1,590 | 1,629 | 1,573 | 1,578 | 27,000 | 1,578 |
| 2009-11-20 | 1,591 | 1,593 | 1,564 | 1,580 | 26,600 | 1,580 |
| 2009-11-19 | 1,596 | 1,609 | 1,584 | 1,600 | 37,100 | 1,600 |
| 2009-11-18 | 1,545 | 1,614 | 1,545 | 1,600 | 47,300 | 1,600 |
| 2009-11-17 | 1,564 | 1,576 | 1,533 | 1,534 | 45,400 | 1,534 |
| 2009-11-16 | 1,581 | 1,609 | 1,521 | 1,591 | 25,200 | 1,591 |
| 2009-11-13 | 1,631 | 1,639 | 1,601 | 1,611 | 45,900 | 1,611 |
| 2009-11-12 | 1,680 | 1,690 | 1,627 | 1,631 | 30,200 | 1,631 |
| 2009-11-11 | 1,720 | 1,735 | 1,691 | 1,707 | 42,300 | 1,707 |
| 2009-11-10 | 1,748 | 1,750 | 1,697 | 1,702 | 41,400 | 1,702 |
| 2009-11-09 | 1,741 | 1,741 | 1,711 | 1,721 | 28,400 | 1,721 |
| 2009-11-06 | 1,767 | 1,767 | 1,733 | 1,741 | 33,800 | 1,741 |
| 2009-11-05 | 1,769 | 1,770 | 1,734 | 1,737 | 32,600 | 1,737 |
| 2009-11-04 | 1,750 | 1,784 | 1,749 | 1,769 | 35,300 | 1,769 |
| 2009-11-02 | 1,750 | 1,750 | 1,732 | 1,747 | 36,800 | 1,747 |
| 2009-10-30 | 1,798 | 1,804 | 1,740 | 1,754 | 51,500 | 1,754 |
| 2009-10-29 | 1,758 | 1,777 | 1,743 | 1,777 | 31,900 | 1,777 |
| 2009-10-28 | 1,773 | 1,784 | 1,753 | 1,760 | 31,000 | 1,760 |
| 2009-10-27 | 1,818 | 1,818 | 1,769 | 1,774 | 37,200 | 1,774 |
| 2009-10-26 | 1,830 | 1,839 | 1,815 | 1,818 | 36,400 | 1,818 |
| 2009-10-23 | 1,863 | 1,869 | 1,816 | 1,827 | 40,700 | 1,827 |
| 2009-10-22 | 1,787 | 1,845 | 1,781 | 1,844 | 78,000 | 1,844 |
| 2009-10-21 | 1,751 | 1,764 | 1,731 | 1,751 | 13,700 | 1,751 |
| 2009-10-20 | 1,770 | 1,784 | 1,739 | 1,752 | 17,700 | 1,752 |
| 2009-10-19 | 1,746 | 1,784 | 1,732 | 1,748 | 14,200 | 1,748 |
| 2009-10-16 | 1,729 | 1,748 | 1,725 | 1,745 | 14,900 | 1,745 |
| 2009-10-15 | 1,709 | 1,744 | 1,693 | 1,724 | 25,500 | 1,724 |
| 2009-10-14 | 1,719 | 1,719 | 1,669 | 1,699 | 32,000 | 1,699 |
| 2009-10-13 | 1,733 | 1,734 | 1,720 | 1,722 | 14,000 | 1,722 |
| 2009-10-09 | 1,730 | 1,739 | 1,717 | 1,731 | 11,800 | 1,731 |
| 2009-10-08 | 1,733 | 1,752 | 1,713 | 1,730 | 28,800 | 1,730 |
| 2009-10-07 | 1,736 | 1,745 | 1,698 | 1,732 | 32,100 | 1,732 |
| 2009-10-06 | 1,756 | 1,777 | 1,711 | 1,753 | 33,800 | 1,753 |
| 2009-10-05 | 1,746 | 1,757 | 1,735 | 1,745 | 20,200 | 1,745 |
| 2009-10-02 | 1,738 | 1,768 | 1,720 | 1,749 | 16,300 | 1,749 |
| 2009-10-01 | 1,743 | 1,788 | 1,743 | 1,783 | 29,200 | 1,783 |
| 2009-09-30 | 1,778 | 1,794 | 1,714 | 1,714 | 19,600 | 1,714 |
| 2009-09-29 | 1,757 | 1,781 | 1,750 | 1,776 | 27,000 | 1,776 |
| 2009-09-28 | 1,722 | 1,756 | 1,722 | 1,751 | 16,500 | 1,751 |
| 2009-09-25 | 1,750 | 1,777 | 1,695 | 1,732 | 28,800 | 1,732 |
| 2009-09-24 | 1,774 | 1,800 | 1,750 | 1,800 | 38,100 | 1,800 |
| 2009-09-18 | 1,755 | 1,759 | 1,728 | 1,756 | 27,400 | 1,756 |
| 2009-09-17 | 1,798 | 1,801 | 1,763 | 1,773 | 25,800 | 1,773 |
| 2009-09-16 | 1,718 | 1,782 | 1,718 | 1,780 | 83,800 | 1,780 |
| 2009-09-15 | 1,691 | 1,716 | 1,691 | 1,707 | 8,700 | 1,707 |
| 2009-09-14 | 1,710 | 1,710 | 1,676 | 1,688 | 9,800 | 1,688 |
| 2009-09-11 | 1,717 | 1,717 | 1,697 | 1,709 | 26,000 | 1,709 |
| 2009-09-10 | 1,711 | 1,721 | 1,693 | 1,700 | 28,100 | 1,700 |
| 2009-09-09 | 1,700 | 1,720 | 1,690 | 1,711 | 21,900 | 1,711 |
| 2009-09-08 | 1,681 | 1,691 | 1,673 | 1,688 | 12,400 | 1,688 |
| 2009-09-07 | 1,675 | 1,699 | 1,659 | 1,664 | 16,200 | 1,664 |
| 2009-09-04 | 1,679 | 1,700 | 1,671 | 1,679 | 25,000 | 1,679 |
| 2009-09-03 | 1,673 | 1,691 | 1,664 | 1,679 | 35,400 | 1,679 |
| 2009-09-02 | 1,694 | 1,706 | 1,659 | 1,687 | 26,600 | 1,687 |
| 2009-09-01 | 1,714 | 1,714 | 1,692 | 1,695 | 10,600 | 1,695 |
| 2009-08-31 | 1,705 | 1,743 | 1,695 | 1,698 | 19,100 | 1,698 |
| 2009-08-28 | 1,695 | 1,709 | 1,685 | 1,691 | 9,900 | 1,691 |
| 2009-08-27 | 1,720 | 1,720 | 1,665 | 1,677 | 25,500 | 1,677 |
| 2009-08-26 | 1,666 | 1,720 | 1,666 | 1,720 | 29,900 | 1,720 |
| 2009-08-25 | 1,663 | 1,683 | 1,631 | 1,665 | 24,800 | 1,665 |
| 2009-08-24 | 1,643 | 1,680 | 1,643 | 1,673 | 13,800 | 1,673 |
| 2009-08-21 | 1,649 | 1,663 | 1,633 | 1,636 | 14,100 | 1,636 |
| 2009-08-20 | 1,658 | 1,668 | 1,643 | 1,649 | 20,600 | 1,649 |
| 2009-08-19 | 1,661 | 1,668 | 1,655 | 1,659 | 15,000 | 1,659 |
| 2009-08-18 | 1,670 | 1,686 | 1,656 | 1,673 | 15,500 | 1,673 |
| 2009-08-17 | 1,680 | 1,689 | 1,661 | 1,670 | 21,000 | 1,670 |
| 2009-08-14 | 1,670 | 1,688 | 1,665 | 1,678 | 24,700 | 1,678 |
| 2009-08-13 | 1,655 | 1,690 | 1,651 | 1,658 | 35,900 | 1,658 |
| 2009-08-12 | 1,622 | 1,650 | 1,622 | 1,648 | 31,100 | 1,648 |
| 2009-08-11 | 1,656 | 1,659 | 1,627 | 1,648 | 26,100 | 1,648 |
| 2009-08-10 | 1,649 | 1,670 | 1,639 | 1,655 | 16,500 | 1,655 |
| 2009-08-07 | 1,673 | 1,694 | 1,606 | 1,658 | 36,400 | 1,658 |
| 2009-08-06 | 1,710 | 1,710 | 1,661 | 1,678 | 26,900 | 1,678 |
| 2009-08-05 | 1,735 | 1,735 | 1,700 | 1,709 | 17,800 | 1,709 |
| 2009-08-04 | 1,739 | 1,739 | 1,710 | 1,719 | 12,700 | 1,719 |
| 2009-08-03 | 1,723 | 1,746 | 1,709 | 1,729 | 20,300 | 1,729 |
| 2009-07-31 | 1,715 | 1,721 | 1,701 | 1,709 | 15,600 | 1,709 |
| 2009-07-30 | 1,692 | 1,723 | 1,692 | 1,712 | 17,000 | 1,712 |
| 2009-07-29 | 1,702 | 1,726 | 1,687 | 1,709 | 17,000 | 1,709 |
| 2009-07-28 | 1,735 | 1,739 | 1,708 | 1,722 | 15,300 | 1,722 |
| 2009-07-27 | 1,716 | 1,739 | 1,713 | 1,738 | 16,500 | 1,738 |
| 2009-07-24 | 1,759 | 1,762 | 1,690 | 1,712 | 22,600 | 1,712 |
| 2009-07-23 | 1,750 | 1,753 | 1,734 | 1,745 | 24,200 | 1,745 |
| 2009-07-22 | 1,772 | 1,775 | 1,737 | 1,762 | 22,500 | 1,762 |
| 2009-07-21 | 1,714 | 1,773 | 1,714 | 1,763 | 22,200 | 1,763 |
| 2009-07-17 | 1,711 | 1,746 | 1,711 | 1,727 | 22,400 | 1,727 |
| 2009-07-16 | 1,689 | 1,750 | 1,689 | 1,735 | 17,400 | 1,735 |
| 2009-07-15 | 1,720 | 1,746 | 1,687 | 1,697 | 43,000 | 1,697 |
| 2009-07-14 | 1,760 | 1,763 | 1,726 | 1,736 | 29,500 | 1,736 |
| 2009-07-13 | 1,740 | 1,779 | 1,718 | 1,747 | 45,700 | 1,747 |
| 2009-07-10 | 1,699 | 1,778 | 1,681 | 1,753 | 76,700 | 1,753 |
| 2009-07-09 | 1,611 | 1,676 | 1,600 | 1,639 | 31,500 | 1,639 |
| 2009-07-08 | 1,630 | 1,640 | 1,606 | 1,629 | 32,800 | 1,629 |
| 2009-07-07 | 1,616 | 1,640 | 1,610 | 1,635 | 22,200 | 1,635 |
| 2009-07-06 | 1,621 | 1,621 | 1,585 | 1,599 | 12,900 | 1,599 |
| 2009-07-03 | 1,575 | 1,637 | 1,546 | 1,621 | 31,800 | 1,621 |
| 2009-07-02 | 1,595 | 1,625 | 1,582 | 1,599 | 28,700 | 1,599 |
| 2009-07-01 | 1,571 | 1,597 | 1,565 | 1,579 | 17,600 | 1,579 |
| 2009-06-30 | 1,564 | 1,582 | 1,550 | 1,558 | 17,400 | 1,558 |
| 2009-06-29 | 1,575 | 1,583 | 1,543 | 1,563 | 25,700 | 1,563 |
| 2009-06-26 | 1,575 | 1,586 | 1,555 | 1,564 | 22,100 | 1,564 |
| 2009-06-25 | 1,570 | 1,587 | 1,553 | 1,575 | 42,800 | 1,575 |
| 2009-06-24 | 1,560 | 1,576 | 1,550 | 1,574 | 17,900 | 1,574 |
| 2009-06-23 | 1,562 | 1,577 | 1,551 | 1,567 | 25,600 | 1,567 |
| 2009-06-22 | 1,547 | 1,577 | 1,528 | 1,567 | 40,400 | 1,567 |
| 2009-06-19 | 1,515 | 1,560 | 1,510 | 1,517 | 29,300 | 1,517 |
| 2009-06-18 | 1,505 | 1,528 | 1,503 | 1,528 | 22,500 | 1,528 |
| 2009-06-17 | 1,506 | 1,532 | 1,506 | 1,519 | 32,300 | 1,519 |
| 2009-06-16 | 1,522 | 1,522 | 1,500 | 1,504 | 30,900 | 1,504 |
| 2009-06-15 | 1,570 | 1,570 | 1,528 | 1,552 | 19,200 | 1,552 |
| 2009-06-12 | 1,561 | 1,570 | 1,531 | 1,569 | 40,000 | 1,569 |
| 2009-06-11 | 1,518 | 1,539 | 1,518 | 1,531 | 14,300 | 1,531 |
| 2009-06-10 | 1,494 | 1,518 | 1,483 | 1,502 | 22,300 | 1,502 |
| 2009-06-09 | 1,500 | 1,524 | 1,480 | 1,494 | 21,000 | 1,494 |
| 2009-06-08 | 1,500 | 1,535 | 1,485 | 1,486 | 28,000 | 1,486 |
| 2009-06-05 | 1,487 | 1,488 | 1,475 | 1,487 | 16,000 | 1,487 |
| 2009-06-04 | 1,481 | 1,488 | 1,456 | 1,475 | 24,900 | 1,475 |
| 2009-06-03 | 1,491 | 1,499 | 1,476 | 1,476 | 34,700 | 1,476 |
| 2009-06-02 | 1,471 | 1,495 | 1,461 | 1,488 | 23,200 | 1,488 |
| 2009-06-01 | 1,427 | 1,466 | 1,419 | 1,458 | 22,500 | 1,458 |
| 2009-05-29 | 1,426 | 1,441 | 1,383 | 1,427 | 24,900 | 1,427 |
| 2009-05-28 | 1,440 | 1,460 | 1,435 | 1,445 | 21,300 | 1,445 |
| 2009-05-27 | 1,425 | 1,449 | 1,425 | 1,446 | 30,700 | 1,446 |
| 2009-05-26 | 1,409 | 1,417 | 1,385 | 1,410 | 13,100 | 1,410 |
| 2009-05-25 | 1,369 | 1,412 | 1,361 | 1,401 | 45,200 | 1,401 |
| 2009-05-22 | 1,346 | 1,360 | 1,344 | 1,358 | 29,900 | 1,358 |
| 2009-05-21 | 1,329 | 1,349 | 1,321 | 1,348 | 20,700 | 1,348 |
| 2009-05-20 | 1,324 | 1,348 | 1,313 | 1,328 | 29,000 | 1,328 |
| 2009-05-19 | 1,325 | 1,326 | 1,305 | 1,311 | 30,800 | 1,311 |
| 2009-05-18 | 1,321 | 1,324 | 1,310 | 1,312 | 15,800 | 1,312 |
| 2009-05-15 | 1,327 | 1,329 | 1,290 | 1,304 | 52,300 | 1,304 |
| 2009-05-14 | 1,328 | 1,337 | 1,311 | 1,311 | 17,800 | 1,311 |
| 2009-05-13 | 1,339 | 1,339 | 1,319 | 1,328 | 20,800 | 1,328 |
| 2009-05-12 | 1,337 | 1,340 | 1,325 | 1,325 | 10,700 | 1,325 |
| 2009-05-11 | 1,333 | 1,337 | 1,321 | 1,334 | 12,900 | 1,334 |
| 2009-05-08 | 1,326 | 1,328 | 1,310 | 1,322 | 18,600 | 1,322 |
| 2009-05-07 | 1,341 | 1,341 | 1,306 | 1,319 | 17,700 | 1,319 |
| 2009-05-01 | 1,310 | 1,337 | 1,306 | 1,321 | 31,400 | 1,321 |
| 2009-04-30 | 1,293 | 1,320 | 1,283 | 1,304 | 9,500 | 1,304 |
| 2009-04-28 | 1,320 | 1,320 | 1,271 | 1,273 | 33,100 | 1,273 |
| 2009-04-27 | 1,321 | 1,323 | 1,301 | 1,319 | 8,400 | 1,319 |
| 2009-04-24 | 1,336 | 1,336 | 1,293 | 1,302 | 22,100 | 1,302 |
| 2009-04-23 | 1,287 | 1,328 | 1,287 | 1,316 | 31,900 | 1,316 |
| 2009-04-22 | 1,294 | 1,303 | 1,262 | 1,272 | 22,700 | 1,272 |
| 2009-04-21 | 1,312 | 1,320 | 1,281 | 1,291 | 19,800 | 1,291 |
| 2009-04-20 | 1,315 | 1,333 | 1,315 | 1,328 | 7,800 | 1,328 |
| 2009-04-17 | 1,339 | 1,339 | 1,308 | 1,313 | 15,800 | 1,313 |
| 2009-04-16 | 1,307 | 1,336 | 1,307 | 1,324 | 15,300 | 1,324 |
| 2009-04-15 | 1,296 | 1,312 | 1,291 | 1,305 | 10,600 | 1,305 |
| 2009-04-14 | 1,308 | 1,313 | 1,293 | 1,294 | 14,900 | 1,294 |
| 2009-04-13 | 1,330 | 1,330 | 1,308 | 1,308 | 4,800 | 1,308 |
| 2009-04-10 | 1,345 | 1,345 | 1,311 | 1,316 | 7,900 | 1,316 |
| 2009-04-09 | 1,326 | 1,334 | 1,320 | 1,330 | 15,000 | 1,330 |
| 2009-04-08 | 1,355 | 1,356 | 1,322 | 1,326 | 9,100 | 1,326 |
| 2009-04-07 | 1,352 | 1,363 | 1,321 | 1,341 | 22,800 | 1,341 |
| 2009-04-06 | 1,329 | 1,365 | 1,325 | 1,332 | 20,700 | 1,332 |
| 2009-04-03 | 1,361 | 1,365 | 1,326 | 1,330 | 29,400 | 1,330 |
| 2009-04-02 | 1,380 | 1,388 | 1,370 | 1,370 | 18,400 | 1,370 |
| 2009-04-01 | 1,367 | 1,398 | 1,359 | 1,376 | 11,100 | 1,376 |
| 2009-03-31 | 1,438 | 1,449 | 1,360 | 1,361 | 40,900 | 1,361 |
| 2009-03-30 | 1,444 | 1,456 | 1,423 | 1,423 | 9,000 | 1,423 |
| 2009-03-27 | 1,485 | 1,487 | 1,439 | 1,443 | 20,800 | 1,443 |
| 2009-03-26 | 1,447 | 1,449 | 1,426 | 1,445 | 20,100 | 1,445 |
| 2009-03-25 | 1,428 | 1,428 | 1,402 | 1,422 | 15,300 | 1,422 |
| 2009-03-24 | 1,433 | 1,433 | 1,399 | 1,406 | 24,800 | 1,406 |
| 2009-03-23 | 1,421 | 1,421 | 1,383 | 1,400 | 10,300 | 1,400 |
| 2009-03-19 | 1,417 | 1,417 | 1,377 | 1,387 | 8,900 | 1,387 |
| 2009-03-18 | 1,357 | 1,399 | 1,357 | 1,377 | 17,000 | 1,377 |
| 2009-03-17 | 1,378 | 1,390 | 1,348 | 1,348 | 16,600 | 1,348 |
| 2009-03-16 | 1,369 | 1,400 | 1,359 | 1,360 | 17,300 | 1,360 |
| 2009-03-13 | 1,305 | 1,371 | 1,305 | 1,349 | 28,100 | 1,349 |
| 2009-03-12 | 1,325 | 1,347 | 1,315 | 1,325 | 8,600 | 1,325 |
| 2009-03-11 | 1,367 | 1,382 | 1,345 | 1,345 | 15,100 | 1,345 |
| 2009-03-10 | 1,345 | 1,372 | 1,344 | 1,347 | 14,400 | 1,347 |
| 2009-03-09 | 1,374 | 1,395 | 1,345 | 1,365 | 22,800 | 1,365 |
| 2009-03-06 | 1,413 | 1,418 | 1,375 | 1,376 | 30,100 | 1,376 |
| 2009-03-05 | 1,427 | 1,427 | 1,393 | 1,413 | 19,800 | 1,413 |
| 2009-03-04 | 1,359 | 1,414 | 1,359 | 1,394 | 39,800 | 1,394 |
| 2009-03-03 | 1,378 | 1,378 | 1,356 | 1,359 | 6,100 | 1,359 |
| 2009-03-02 | 1,360 | 1,397 | 1,360 | 1,397 | 13,000 | 1,397 |
| 2009-02-27 | 1,375 | 1,398 | 1,350 | 1,398 | 13,200 | 1,398 |
| 2009-02-26 | 1,380 | 1,389 | 1,352 | 1,356 | 21,300 | 1,356 |
| 2009-02-25 | 1,391 | 1,391 | 1,350 | 1,383 | 32,400 | 1,383 |
| 2009-02-24 | 1,316 | 1,343 | 1,316 | 1,335 | 33,200 | 1,335 |
| 2009-02-23 | 1,300 | 1,319 | 1,270 | 1,296 | 26,700 | 1,296 |
| 2009-02-20 | 1,343 | 1,343 | 1,282 | 1,306 | 23,300 | 1,306 |
| 2009-02-19 | 1,372 | 1,372 | 1,332 | 1,346 | 17,000 | 1,346 |
| 2009-02-18 | 1,380 | 1,385 | 1,357 | 1,371 | 20,600 | 1,371 |
| 2009-02-17 | 1,374 | 1,390 | 1,374 | 1,382 | 13,900 | 1,382 |
| 2009-02-16 | 1,386 | 1,387 | 1,368 | 1,379 | 11,500 | 1,379 |
| 2009-02-13 | 1,416 | 1,433 | 1,360 | 1,367 | 45,700 | 1,367 |
| 2009-02-12 | 1,452 | 1,453 | 1,417 | 1,436 | 23,400 | 1,436 |
| 2009-02-10 | 1,484 | 1,508 | 1,470 | 1,479 | 11,200 | 1,479 |
| 2009-02-09 | 1,515 | 1,521 | 1,485 | 1,488 | 9,400 | 1,488 |
| 2009-02-06 | 1,519 | 1,565 | 1,512 | 1,533 | 15,200 | 1,533 |
| 2009-02-05 | 1,529 | 1,550 | 1,517 | 1,517 | 14,100 | 1,517 |
| 2009-02-04 | 1,491 | 1,530 | 1,491 | 1,521 | 4,600 | 1,521 |
| 2009-02-03 | 1,552 | 1,568 | 1,481 | 1,504 | 11,100 | 1,504 |
| 2009-02-02 | 1,584 | 1,598 | 1,535 | 1,574 | 20,000 | 1,574 |
| 2009-01-30 | 1,534 | 1,569 | 1,530 | 1,550 | 18,800 | 1,550 |
| 2009-01-29 | 1,515 | 1,535 | 1,507 | 1,535 | 11,500 | 1,535 |
| 2009-01-28 | 1,532 | 1,535 | 1,517 | 1,530 | 3,900 | 1,530 |
| 2009-01-27 | 1,509 | 1,540 | 1,509 | 1,535 | 17,300 | 1,535 |
| 2009-01-26 | 1,462 | 1,500 | 1,453 | 1,489 | 16,500 | 1,489 |
| 2009-01-23 | 1,465 | 1,469 | 1,452 | 1,465 | 12,300 | 1,465 |
| 2009-01-22 | 1,443 | 1,456 | 1,428 | 1,449 | 12,800 | 1,449 |
| 2009-01-21 | 1,415 | 1,463 | 1,415 | 1,443 | 8,700 | 1,443 |
| 2009-01-20 | 1,435 | 1,449 | 1,427 | 1,435 | 9,400 | 1,435 |
| 2009-01-19 | 1,450 | 1,462 | 1,433 | 1,448 | 5,200 | 1,448 |
| 2009-01-16 | 1,418 | 1,450 | 1,418 | 1,445 | 16,800 | 1,445 |
| 2009-01-15 | 1,432 | 1,450 | 1,390 | 1,399 | 31,800 | 1,399 |
| 2009-01-14 | 1,391 | 1,450 | 1,371 | 1,446 | 37,700 | 1,446 |
| 2009-01-13 | 1,435 | 1,450 | 1,400 | 1,405 | 43,700 | 1,405 |
| 2009-01-09 | 1,411 | 1,455 | 1,400 | 1,443 | 23,000 | 1,443 |
| 2009-01-08 | 1,433 | 1,449 | 1,406 | 1,424 | 16,700 | 1,424 |
| 2009-01-07 | 1,414 | 1,449 | 1,414 | 1,434 | 18,400 | 1,434 |
| 2009-01-06 | 1,435 | 1,435 | 1,401 | 1,402 | 30,700 | 1,402 |
| 2009-01-05 | 1,449 | 1,453 | 1,426 | 1,435 | 6,500 | 1,435 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
