4553 東和薬品(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 | 4,340 | 4,350 | 4,300 | 4,300 | 12,000 | 1,433.33 |
| 2009-12-29 | 4,320 | 4,380 | 4,320 | 4,360 | 20,300 | 1,453.33 |
| 2009-12-28 | 4,300 | 4,390 | 4,290 | 4,370 | 11,600 | 1,456.67 |
| 2009-12-25 | 4,400 | 4,400 | 4,340 | 4,350 | 15,700 | 1,450 |
| 2009-12-24 | 4,330 | 4,410 | 4,330 | 4,350 | 29,400 | 1,450 |
| 2009-12-22 | 4,350 | 4,440 | 4,340 | 4,400 | 44,400 | 1,466.67 |
| 2009-12-21 | 4,360 | 4,380 | 4,330 | 4,340 | 16,700 | 1,446.67 |
| 2009-12-18 | 4,360 | 4,370 | 4,320 | 4,350 | 37,500 | 1,450 |
| 2009-12-17 | 4,350 | 4,380 | 4,320 | 4,360 | 21,300 | 1,453.33 |
| 2009-12-16 | 4,390 | 4,400 | 4,300 | 4,320 | 36,100 | 1,440 |
| 2009-12-15 | 4,310 | 4,390 | 4,300 | 4,370 | 43,200 | 1,456.67 |
| 2009-12-14 | 4,240 | 4,310 | 4,170 | 4,300 | 45,400 | 1,433.33 |
| 2009-12-11 | 4,220 | 4,270 | 4,180 | 4,200 | 68,200 | 1,400 |
| 2009-12-10 | 4,290 | 4,300 | 4,220 | 4,240 | 28,600 | 1,413.33 |
| 2009-12-09 | 4,270 | 4,280 | 4,240 | 4,270 | 44,900 | 1,423.33 |
| 2009-12-08 | 4,270 | 4,330 | 4,260 | 4,300 | 31,300 | 1,433.33 |
| 2009-12-07 | 4,310 | 4,320 | 4,270 | 4,300 | 40,500 | 1,433.33 |
| 2009-12-04 | 4,400 | 4,400 | 4,270 | 4,330 | 51,900 | 1,443.33 |
| 2009-12-03 | 4,310 | 4,350 | 4,260 | 4,350 | 49,800 | 1,450 |
| 2009-12-02 | 4,330 | 4,380 | 4,250 | 4,280 | 55,000 | 1,426.67 |
| 2009-12-01 | 4,320 | 4,400 | 4,300 | 4,400 | 67,100 | 1,466.67 |
| 2009-11-30 | 4,290 | 4,350 | 4,270 | 4,310 | 100,200 | 1,436.67 |
| 2009-11-27 | 4,250 | 4,390 | 4,240 | 4,320 | 190,300 | 1,440 |
| 2009-11-26 | 4,160 | 4,300 | 4,110 | 4,270 | 246,200 | 1,423.33 |
| 2009-11-25 | 4,020 | 4,040 | 3,970 | 4,010 | 65,200 | 1,336.67 |
| 2009-11-24 | 3,930 | 3,980 | 3,900 | 3,920 | 36,200 | 1,306.67 |
| 2009-11-20 | 3,930 | 3,960 | 3,860 | 3,900 | 48,900 | 1,300 |
| 2009-11-19 | 3,930 | 3,930 | 3,890 | 3,930 | 41,200 | 1,310 |
| 2009-11-18 | 3,950 | 3,970 | 3,880 | 3,910 | 37,300 | 1,303.33 |
| 2009-11-17 | 4,030 | 4,030 | 3,880 | 3,900 | 77,900 | 1,300 |
| 2009-11-16 | 3,940 | 4,040 | 3,940 | 3,990 | 110,900 | 1,330 |
| 2009-11-13 | 4,090 | 4,100 | 3,650 | 3,920 | 416,600 | 1,306.67 |
| 2009-11-12 | 4,410 | 4,420 | 3,980 | 4,110 | 242,200 | 1,370 |
| 2009-11-11 | 4,470 | 4,520 | 4,440 | 4,460 | 44,800 | 1,486.67 |
| 2009-11-10 | 4,470 | 4,580 | 4,460 | 4,480 | 53,700 | 1,493.33 |
| 2009-11-09 | 4,500 | 4,550 | 4,480 | 4,500 | 33,400 | 1,500 |
| 2009-11-06 | 4,460 | 4,520 | 4,380 | 4,480 | 63,800 | 1,493.33 |
| 2009-11-05 | 4,530 | 4,550 | 4,440 | 4,480 | 58,300 | 1,493.33 |
| 2009-11-04 | 4,560 | 4,610 | 4,500 | 4,580 | 49,100 | 1,526.67 |
| 2009-11-02 | 4,420 | 4,560 | 4,390 | 4,550 | 60,800 | 1,516.67 |
| 2009-10-30 | 4,540 | 4,540 | 4,400 | 4,410 | 75,500 | 1,470 |
| 2009-10-29 | 4,530 | 4,600 | 4,470 | 4,490 | 99,000 | 1,496.67 |
| 2009-10-28 | 4,680 | 4,700 | 4,540 | 4,570 | 55,900 | 1,523.33 |
| 2009-10-27 | 4,640 | 4,680 | 4,540 | 4,680 | 49,700 | 1,560 |
| 2009-10-26 | 4,640 | 4,690 | 4,630 | 4,650 | 28,800 | 1,550 |
| 2009-10-23 | 4,680 | 4,700 | 4,580 | 4,590 | 59,600 | 1,530 |
| 2009-10-22 | 4,680 | 4,710 | 4,650 | 4,680 | 41,400 | 1,560 |
| 2009-10-21 | 4,630 | 4,760 | 4,610 | 4,730 | 215,000 | 1,576.67 |
| 2009-10-20 | 4,550 | 4,570 | 4,520 | 4,540 | 57,100 | 1,513.33 |
| 2009-10-19 | 4,510 | 4,520 | 4,470 | 4,520 | 65,100 | 1,506.67 |
| 2009-10-16 | 4,330 | 4,500 | 4,290 | 4,490 | 102,800 | 1,496.67 |
| 2009-10-15 | 4,370 | 4,370 | 4,280 | 4,300 | 52,700 | 1,433.33 |
| 2009-10-14 | 4,260 | 4,370 | 4,260 | 4,330 | 68,000 | 1,443.33 |
| 2009-10-13 | 4,260 | 4,300 | 4,230 | 4,250 | 42,800 | 1,416.67 |
| 2009-10-09 | 4,310 | 4,330 | 4,220 | 4,260 | 36,900 | 1,420 |
| 2009-10-08 | 4,310 | 4,350 | 4,250 | 4,280 | 32,200 | 1,426.67 |
| 2009-10-07 | 4,300 | 4,300 | 4,250 | 4,290 | 50,500 | 1,430 |
| 2009-10-06 | 4,310 | 4,310 | 4,250 | 4,280 | 52,700 | 1,426.67 |
| 2009-10-05 | 4,270 | 4,290 | 4,250 | 4,280 | 28,800 | 1,426.67 |
| 2009-10-02 | 4,360 | 4,360 | 4,310 | 4,310 | 42,600 | 1,436.67 |
| 2009-10-01 | 4,400 | 4,430 | 4,380 | 4,400 | 18,900 | 1,466.67 |
| 2009-09-30 | 4,370 | 4,430 | 4,360 | 4,410 | 29,400 | 1,470 |
| 2009-09-29 | 4,360 | 4,370 | 4,350 | 4,360 | 28,100 | 1,453.33 |
| 2009-09-28 | 4,400 | 4,450 | 4,350 | 4,360 | 55,100 | 1,453.33 |
| 2009-09-25 | 4,450 | 4,450 | 4,380 | 4,410 | 29,400 | 1,470 |
| 2009-09-24 | 4,380 | 4,450 | 4,380 | 4,450 | 36,400 | 1,483.33 |
| 2009-09-18 | 4,390 | 4,440 | 4,370 | 4,390 | 42,300 | 1,463.33 |
| 2009-09-17 | 4,400 | 4,400 | 4,360 | 4,390 | 37,900 | 1,463.33 |
| 2009-09-16 | 4,440 | 4,470 | 4,360 | 4,400 | 97,700 | 1,466.67 |
| 2009-09-15 | 4,500 | 4,550 | 4,480 | 4,490 | 98,800 | 1,496.67 |
| 2009-09-14 | 4,410 | 4,500 | 4,410 | 4,450 | 112,200 | 1,483.33 |
| 2009-09-11 | 4,390 | 4,410 | 4,350 | 4,360 | 66,600 | 1,453.33 |
| 2009-09-10 | 4,380 | 4,430 | 4,380 | 4,410 | 79,700 | 1,470 |
| 2009-09-09 | 4,440 | 4,450 | 4,380 | 4,390 | 67,700 | 1,463.33 |
| 2009-09-08 | 4,440 | 4,460 | 4,380 | 4,420 | 85,200 | 1,473.33 |
| 2009-09-07 | 4,490 | 4,510 | 4,430 | 4,470 | 68,900 | 1,490 |
| 2009-09-04 | 4,520 | 4,530 | 4,480 | 4,500 | 53,200 | 1,500 |
| 2009-09-03 | 4,550 | 4,590 | 4,520 | 4,540 | 37,100 | 1,513.33 |
| 2009-09-02 | 4,590 | 4,600 | 4,530 | 4,570 | 73,700 | 1,523.33 |
| 2009-09-01 | 4,650 | 4,660 | 4,630 | 4,660 | 47,000 | 1,553.33 |
| 2009-08-31 | 4,660 | 4,700 | 4,620 | 4,690 | 63,300 | 1,563.33 |
| 2009-08-28 | 4,670 | 4,710 | 4,640 | 4,700 | 54,200 | 1,566.67 |
| 2009-08-27 | 4,670 | 4,710 | 4,630 | 4,650 | 51,000 | 1,550 |
| 2009-08-26 | 4,670 | 4,680 | 4,640 | 4,680 | 39,200 | 1,560 |
| 2009-08-25 | 4,690 | 4,690 | 4,640 | 4,660 | 27,500 | 1,553.33 |
| 2009-08-24 | 4,680 | 4,750 | 4,660 | 4,690 | 38,200 | 1,563.33 |
| 2009-08-21 | 4,650 | 4,680 | 4,620 | 4,660 | 28,400 | 1,553.33 |
| 2009-08-20 | 4,660 | 4,680 | 4,640 | 4,670 | 38,600 | 1,556.67 |
| 2009-08-19 | 4,660 | 4,680 | 4,640 | 4,650 | 23,300 | 1,550 |
| 2009-08-18 | 4,650 | 4,690 | 4,640 | 4,670 | 24,600 | 1,556.67 |
| 2009-08-17 | 4,700 | 4,710 | 4,660 | 4,690 | 29,100 | 1,563.33 |
| 2009-08-14 | 4,700 | 4,750 | 4,700 | 4,730 | 52,100 | 1,576.67 |
| 2009-08-13 | 4,750 | 4,770 | 4,690 | 4,700 | 53,100 | 1,566.67 |
| 2009-08-12 | 4,770 | 4,770 | 4,740 | 4,750 | 17,500 | 1,583.33 |
| 2009-08-11 | 4,770 | 4,810 | 4,760 | 4,780 | 39,200 | 1,593.33 |
| 2009-08-10 | 4,820 | 4,830 | 4,750 | 4,780 | 53,500 | 1,593.33 |
| 2009-08-07 | 4,810 | 4,850 | 4,730 | 4,780 | 67,600 | 1,593.33 |
| 2009-08-06 | 4,860 | 4,950 | 4,820 | 4,860 | 61,300 | 1,620 |
| 2009-08-05 | 4,790 | 4,860 | 4,760 | 4,840 | 43,500 | 1,613.33 |
| 2009-08-04 | 4,750 | 4,770 | 4,710 | 4,770 | 24,400 | 1,590 |
| 2009-08-03 | 4,800 | 4,810 | 4,700 | 4,740 | 39,600 | 1,580 |
| 2009-07-31 | 4,830 | 4,830 | 4,730 | 4,770 | 46,300 | 1,590 |
| 2009-07-30 | 4,850 | 4,870 | 4,770 | 4,800 | 19,300 | 1,600 |
| 2009-07-29 | 4,820 | 4,840 | 4,800 | 4,820 | 23,000 | 1,606.67 |
| 2009-07-28 | 4,810 | 4,860 | 4,750 | 4,820 | 71,700 | 1,606.67 |
| 2009-07-27 | 4,690 | 4,860 | 4,690 | 4,810 | 76,800 | 1,603.33 |
| 2009-07-24 | 4,650 | 4,700 | 4,620 | 4,670 | 52,800 | 1,556.67 |
| 2009-07-23 | 4,640 | 4,640 | 4,580 | 4,610 | 28,600 | 1,536.67 |
| 2009-07-22 | 4,670 | 4,670 | 4,610 | 4,650 | 25,700 | 1,550 |
| 2009-07-21 | 4,620 | 4,660 | 4,530 | 4,660 | 55,000 | 1,553.33 |
| 2009-07-17 | 4,510 | 4,600 | 4,480 | 4,600 | 50,400 | 1,533.33 |
| 2009-07-16 | 4,540 | 4,560 | 4,460 | 4,460 | 53,500 | 1,486.67 |
| 2009-07-15 | 4,540 | 4,560 | 4,480 | 4,490 | 84,600 | 1,496.67 |
| 2009-07-14 | 4,700 | 4,720 | 4,530 | 4,570 | 97,100 | 1,523.33 |
| 2009-07-13 | 4,710 | 4,800 | 4,680 | 4,680 | 57,300 | 1,560 |
| 2009-07-10 | 4,810 | 4,810 | 4,670 | 4,760 | 48,200 | 1,586.67 |
| 2009-07-09 | 4,820 | 4,850 | 4,750 | 4,770 | 54,200 | 1,590 |
| 2009-07-08 | 4,850 | 4,940 | 4,800 | 4,870 | 76,300 | 1,623.33 |
| 2009-07-07 | 4,880 | 4,950 | 4,870 | 4,880 | 64,100 | 1,626.67 |
| 2009-07-06 | 4,710 | 4,830 | 4,710 | 4,830 | 82,300 | 1,610 |
| 2009-07-03 | 4,660 | 4,740 | 4,630 | 4,660 | 73,400 | 1,553.33 |
| 2009-07-02 | 4,760 | 4,780 | 4,700 | 4,710 | 54,700 | 1,570 |
| 2009-07-01 | 4,790 | 4,850 | 4,760 | 4,790 | 109,900 | 1,596.67 |
| 2009-06-30 | 4,900 | 4,930 | 4,830 | 4,840 | 53,000 | 1,613.33 |
| 2009-06-29 | 4,920 | 4,950 | 4,850 | 4,900 | 112,700 | 1,633.33 |
| 2009-06-26 | 4,810 | 4,890 | 4,750 | 4,870 | 150,200 | 1,623.33 |
| 2009-06-25 | 4,970 | 4,970 | 4,830 | 4,860 | 118,800 | 1,620 |
| 2009-06-24 | 4,840 | 4,950 | 4,810 | 4,840 | 103,600 | 1,613.33 |
| 2009-06-23 | 4,910 | 4,920 | 4,750 | 4,850 | 212,400 | 1,616.67 |
| 2009-06-22 | 5,040 | 5,070 | 4,910 | 4,980 | 122,500 | 1,660 |
| 2009-06-19 | 4,870 | 5,070 | 4,860 | 5,020 | 278,600 | 1,673.33 |
| 2009-06-18 | 4,630 | 4,850 | 4,620 | 4,820 | 173,500 | 1,606.67 |
| 2009-06-17 | 4,420 | 4,610 | 4,370 | 4,600 | 134,900 | 1,533.33 |
| 2009-06-16 | 4,480 | 4,540 | 4,410 | 4,410 | 53,800 | 1,470 |
| 2009-06-15 | 4,380 | 4,500 | 4,380 | 4,500 | 61,100 | 1,500 |
| 2009-06-12 | 4,420 | 4,420 | 4,340 | 4,340 | 42,000 | 1,446.67 |
| 2009-06-11 | 4,460 | 4,470 | 4,340 | 4,390 | 65,200 | 1,463.33 |
| 2009-06-10 | 4,340 | 4,490 | 4,320 | 4,460 | 119,700 | 1,486.67 |
| 2009-06-09 | 4,250 | 4,330 | 4,230 | 4,310 | 48,800 | 1,436.67 |
| 2009-06-08 | 4,170 | 4,270 | 4,170 | 4,250 | 40,400 | 1,416.67 |
| 2009-06-05 | 4,240 | 4,240 | 4,150 | 4,160 | 42,400 | 1,386.67 |
| 2009-06-04 | 4,220 | 4,240 | 4,180 | 4,190 | 33,900 | 1,396.67 |
| 2009-06-03 | 4,380 | 4,380 | 4,250 | 4,260 | 32,900 | 1,420 |
| 2009-06-02 | 4,320 | 4,350 | 4,300 | 4,340 | 61,800 | 1,446.67 |
| 2009-06-01 | 4,260 | 4,300 | 4,210 | 4,270 | 52,800 | 1,423.33 |
| 2009-05-29 | 4,280 | 4,280 | 4,190 | 4,210 | 73,400 | 1,403.33 |
| 2009-05-28 | 4,290 | 4,320 | 4,260 | 4,290 | 39,700 | 1,430 |
| 2009-05-27 | 4,290 | 4,330 | 4,280 | 4,300 | 45,100 | 1,433.33 |
| 2009-05-26 | 4,240 | 4,300 | 4,230 | 4,300 | 51,500 | 1,433.33 |
| 2009-05-25 | 4,320 | 4,350 | 4,270 | 4,290 | 38,900 | 1,430 |
| 2009-05-22 | 4,370 | 4,370 | 4,300 | 4,320 | 39,100 | 1,440 |
| 2009-05-21 | 4,270 | 4,370 | 4,270 | 4,370 | 51,100 | 1,456.67 |
| 2009-05-20 | 4,260 | 4,320 | 4,220 | 4,300 | 73,600 | 1,433.33 |
| 2009-05-19 | 4,420 | 4,420 | 4,230 | 4,250 | 82,600 | 1,416.67 |
| 2009-05-18 | 4,260 | 4,410 | 4,260 | 4,350 | 111,300 | 1,450 |
| 2009-05-15 | 4,360 | 4,370 | 4,290 | 4,290 | 198,400 | 1,430 |
| 2009-05-14 | 4,180 | 4,210 | 4,140 | 4,210 | 59,200 | 1,403.33 |
| 2009-05-13 | 4,150 | 4,210 | 4,150 | 4,200 | 74,300 | 1,400 |
| 2009-05-12 | 4,100 | 4,210 | 4,100 | 4,180 | 184,900 | 1,393.33 |
| 2009-05-11 | 3,950 | 4,060 | 3,930 | 4,050 | 244,600 | 1,350 |
| 2009-05-08 | 3,770 | 3,810 | 3,760 | 3,810 | 53,900 | 1,270 |
| 2009-05-07 | 3,800 | 3,810 | 3,750 | 3,770 | 35,500 | 1,256.67 |
| 2009-05-01 | 3,780 | 3,790 | 3,740 | 3,760 | 43,000 | 1,253.33 |
| 2009-04-30 | 3,780 | 3,790 | 3,740 | 3,760 | 22,800 | 1,253.33 |
| 2009-04-28 | 3,760 | 3,810 | 3,730 | 3,730 | 39,300 | 1,243.33 |
| 2009-04-27 | 3,810 | 3,830 | 3,750 | 3,760 | 44,500 | 1,253.33 |
| 2009-04-24 | 3,830 | 3,830 | 3,760 | 3,760 | 40,000 | 1,253.33 |
| 2009-04-23 | 3,790 | 3,820 | 3,750 | 3,800 | 51,200 | 1,266.67 |
| 2009-04-22 | 3,880 | 3,900 | 3,750 | 3,780 | 127,500 | 1,260 |
| 2009-04-21 | 3,910 | 3,920 | 3,880 | 3,900 | 54,300 | 1,300 |
| 2009-04-20 | 3,940 | 3,960 | 3,880 | 3,900 | 67,400 | 1,300 |
| 2009-04-17 | 4,040 | 4,040 | 3,900 | 3,910 | 91,600 | 1,303.33 |
| 2009-04-16 | 4,070 | 4,090 | 3,990 | 4,030 | 43,900 | 1,343.33 |
| 2009-04-15 | 3,980 | 4,060 | 3,960 | 4,060 | 64,300 | 1,353.33 |
| 2009-04-14 | 3,960 | 3,980 | 3,940 | 3,950 | 21,600 | 1,316.67 |
| 2009-04-13 | 3,950 | 3,980 | 3,930 | 3,960 | 21,500 | 1,320 |
| 2009-04-10 | 4,010 | 4,020 | 3,930 | 3,950 | 40,100 | 1,316.67 |
| 2009-04-09 | 4,020 | 4,030 | 3,980 | 4,000 | 37,000 | 1,333.33 |
| 2009-04-08 | 4,070 | 4,070 | 3,980 | 4,010 | 48,400 | 1,336.67 |
| 2009-04-07 | 4,020 | 4,140 | 3,980 | 4,120 | 43,600 | 1,373.33 |
| 2009-04-06 | 4,060 | 4,160 | 4,000 | 4,010 | 52,900 | 1,336.67 |
| 2009-04-03 | 4,180 | 4,180 | 4,040 | 4,060 | 51,400 | 1,353.33 |
| 2009-04-02 | 4,160 | 4,160 | 4,100 | 4,140 | 38,100 | 1,380 |
| 2009-04-01 | 4,150 | 4,160 | 4,070 | 4,110 | 34,400 | 1,370 |
| 2009-03-31 | 4,130 | 4,220 | 4,080 | 4,120 | 56,500 | 1,373.33 |
| 2009-03-30 | 4,310 | 4,340 | 4,160 | 4,180 | 48,600 | 1,393.33 |
| 2009-03-27 | 4,380 | 4,400 | 4,300 | 4,310 | 55,400 | 1,436.67 |
| 2009-03-26 | 4,220 | 4,440 | 4,200 | 4,380 | 162,500 | 1,460 |
| 2009-03-25 | 3,990 | 4,080 | 3,980 | 4,050 | 44,700 | 1,350 |
| 2009-03-24 | 3,970 | 4,000 | 3,890 | 3,940 | 44,100 | 1,313.33 |
| 2009-03-23 | 3,890 | 3,950 | 3,880 | 3,920 | 62,000 | 1,306.67 |
| 2009-03-19 | 3,950 | 3,970 | 3,870 | 3,930 | 57,600 | 1,310 |
| 2009-03-18 | 3,970 | 3,980 | 3,910 | 3,940 | 57,200 | 1,313.33 |
| 2009-03-17 | 4,020 | 4,050 | 4,000 | 4,010 | 23,800 | 1,336.67 |
| 2009-03-16 | 4,080 | 4,150 | 3,990 | 4,020 | 42,100 | 1,340 |
| 2009-03-13 | 4,100 | 4,140 | 4,090 | 4,100 | 54,300 | 1,366.67 |
| 2009-03-12 | 4,060 | 4,120 | 4,050 | 4,100 | 31,300 | 1,366.67 |
| 2009-03-11 | 4,110 | 4,190 | 4,050 | 4,070 | 33,500 | 1,356.67 |
| 2009-03-10 | 4,110 | 4,120 | 4,090 | 4,090 | 35,000 | 1,363.33 |
| 2009-03-09 | 3,920 | 4,200 | 3,920 | 4,150 | 80,600 | 1,383.33 |
| 2009-03-06 | 3,940 | 3,970 | 3,890 | 3,910 | 46,700 | 1,303.33 |
| 2009-03-05 | 4,020 | 4,040 | 3,970 | 3,980 | 37,500 | 1,326.67 |
| 2009-03-04 | 3,920 | 4,020 | 3,900 | 3,990 | 35,000 | 1,330 |
| 2009-03-03 | 3,880 | 3,990 | 3,860 | 3,910 | 30,900 | 1,303.33 |
| 2009-03-02 | 4,000 | 4,010 | 3,930 | 3,960 | 37,600 | 1,320 |
| 2009-02-27 | 3,960 | 4,070 | 3,940 | 4,050 | 40,000 | 1,350 |
| 2009-02-26 | 3,980 | 3,980 | 3,880 | 3,900 | 38,600 | 1,300 |
| 2009-02-25 | 4,110 | 4,120 | 3,920 | 3,950 | 52,300 | 1,316.67 |
| 2009-02-24 | 3,990 | 3,990 | 3,920 | 3,970 | 41,200 | 1,323.33 |
| 2009-02-23 | 3,870 | 3,990 | 3,870 | 3,980 | 47,000 | 1,326.67 |
| 2009-02-20 | 4,000 | 4,030 | 3,920 | 3,920 | 77,400 | 1,306.67 |
| 2009-02-19 | 4,080 | 4,100 | 4,000 | 4,000 | 61,700 | 1,333.33 |
| 2009-02-18 | 4,110 | 4,160 | 4,070 | 4,110 | 76,600 | 1,370 |
| 2009-02-17 | 4,090 | 4,150 | 4,060 | 4,100 | 76,300 | 1,366.67 |
| 2009-02-16 | 4,250 | 4,270 | 4,110 | 4,140 | 78,900 | 1,380 |
| 2009-02-13 | 4,080 | 4,230 | 4,060 | 4,200 | 94,900 | 1,400 |
| 2009-02-12 | 4,000 | 4,050 | 3,970 | 4,020 | 110,200 | 1,340 |
| 2009-02-10 | 4,070 | 4,110 | 4,000 | 4,040 | 78,200 | 1,346.67 |
| 2009-02-09 | 4,150 | 4,250 | 4,070 | 4,070 | 108,900 | 1,356.67 |
| 2009-02-06 | 4,180 | 4,210 | 4,070 | 4,140 | 129,800 | 1,380 |
| 2009-02-05 | 4,290 | 4,320 | 4,130 | 4,140 | 89,400 | 1,380 |
| 2009-02-04 | 4,250 | 4,250 | 4,170 | 4,240 | 101,700 | 1,413.33 |
| 2009-02-03 | 4,350 | 4,390 | 4,300 | 4,300 | 77,500 | 1,433.33 |
| 2009-02-02 | 4,540 | 4,580 | 4,370 | 4,420 | 86,900 | 1,473.33 |
| 2009-01-30 | 4,440 | 4,640 | 4,430 | 4,590 | 142,300 | 1,530 |
| 2009-01-29 | 4,470 | 4,480 | 4,400 | 4,440 | 54,600 | 1,480 |
| 2009-01-28 | 4,540 | 4,600 | 4,430 | 4,460 | 97,700 | 1,486.67 |
| 2009-01-27 | 4,440 | 4,570 | 4,440 | 4,540 | 132,700 | 1,513.33 |
| 2009-01-26 | 4,370 | 4,510 | 4,350 | 4,360 | 200,800 | 1,453.33 |
| 2009-01-23 | 4,400 | 4,450 | 4,210 | 4,400 | 296,700 | 1,466.67 |
| 2009-01-22 | 4,110 | 4,500 | 4,110 | 4,450 | 567,800 | 1,483.33 |
| 2009-01-21 | 3,670 | 4,190 | 3,660 | 4,160 | 428,600 | 1,386.67 |
| 2009-01-20 | 3,770 | 3,780 | 3,660 | 3,690 | 45,300 | 1,230 |
| 2009-01-19 | 3,810 | 3,820 | 3,750 | 3,760 | 46,100 | 1,253.33 |
| 2009-01-16 | 3,780 | 3,820 | 3,720 | 3,800 | 48,000 | 1,266.67 |
| 2009-01-15 | 3,650 | 3,830 | 3,620 | 3,750 | 83,100 | 1,250 |
| 2009-01-14 | 3,590 | 3,660 | 3,590 | 3,640 | 31,600 | 1,213.33 |
| 2009-01-13 | 3,680 | 3,700 | 3,570 | 3,580 | 25,800 | 1,193.33 |
| 2009-01-09 | 3,620 | 3,670 | 3,550 | 3,660 | 53,000 | 1,220 |
| 2009-01-08 | 3,620 | 3,670 | 3,570 | 3,570 | 81,800 | 1,190 |
| 2009-01-07 | 3,760 | 3,800 | 3,600 | 3,620 | 125,500 | 1,206.67 |
| 2009-01-06 | 4,030 | 4,030 | 3,840 | 3,860 | 39,000 | 1,286.67 |
| 2009-01-05 | 4,000 | 4,030 | 3,990 | 4,030 | 24,000 | 1,343.33 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
