4568 第一三共(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 | 1,943 | 1,956 | 1,943 | 1,949 | 1,960,000 | 649.67 |
| 2009-12-29 | 1,930 | 1,959 | 1,929 | 1,952 | 2,299,900 | 650.67 |
| 2009-12-28 | 1,906 | 1,960 | 1,904 | 1,960 | 2,262,900 | 653.33 |
| 2009-12-25 | 1,933 | 1,933 | 1,897 | 1,904 | 1,145,700 | 634.67 |
| 2009-12-24 | 1,931 | 1,943 | 1,924 | 1,933 | 2,724,500 | 644.33 |
| 2009-12-22 | 1,868 | 1,907 | 1,866 | 1,903 | 2,761,500 | 634.33 |
| 2009-12-21 | 1,868 | 1,880 | 1,865 | 1,868 | 1,778,100 | 622.67 |
| 2009-12-18 | 1,837 | 1,862 | 1,831 | 1,848 | 3,840,300 | 616 |
| 2009-12-17 | 1,824 | 1,828 | 1,814 | 1,820 | 1,972,900 | 606.67 |
| 2009-12-16 | 1,800 | 1,820 | 1,797 | 1,814 | 2,005,100 | 604.67 |
| 2009-12-15 | 1,755 | 1,804 | 1,754 | 1,790 | 2,236,900 | 596.67 |
| 2009-12-14 | 1,779 | 1,789 | 1,761 | 1,773 | 2,388,900 | 591 |
| 2009-12-11 | 1,795 | 1,797 | 1,782 | 1,796 | 4,703,500 | 598.67 |
| 2009-12-10 | 1,796 | 1,814 | 1,787 | 1,798 | 1,958,700 | 599.33 |
| 2009-12-09 | 1,817 | 1,820 | 1,793 | 1,802 | 1,880,300 | 600.67 |
| 2009-12-08 | 1,786 | 1,810 | 1,784 | 1,805 | 1,942,300 | 601.67 |
| 2009-12-07 | 1,802 | 1,806 | 1,779 | 1,785 | 1,629,800 | 595 |
| 2009-12-04 | 1,810 | 1,811 | 1,763 | 1,785 | 2,174,400 | 595 |
| 2009-12-03 | 1,755 | 1,785 | 1,755 | 1,780 | 2,864,900 | 593.33 |
| 2009-12-02 | 1,742 | 1,748 | 1,727 | 1,743 | 2,055,700 | 581 |
| 2009-12-01 | 1,693 | 1,750 | 1,668 | 1,741 | 3,556,600 | 580.33 |
| 2009-11-30 | 1,650 | 1,693 | 1,641 | 1,693 | 3,436,300 | 564.33 |
| 2009-11-27 | 1,650 | 1,655 | 1,620 | 1,625 | 2,287,300 | 541.67 |
| 2009-11-26 | 1,657 | 1,667 | 1,655 | 1,662 | 1,604,000 | 554 |
| 2009-11-25 | 1,679 | 1,684 | 1,667 | 1,670 | 1,551,800 | 556.67 |
| 2009-11-24 | 1,679 | 1,680 | 1,663 | 1,670 | 1,891,600 | 556.67 |
| 2009-11-20 | 1,698 | 1,711 | 1,676 | 1,685 | 2,522,600 | 561.67 |
| 2009-11-19 | 1,719 | 1,725 | 1,704 | 1,719 | 2,409,700 | 573 |
| 2009-11-18 | 1,712 | 1,727 | 1,705 | 1,717 | 2,581,700 | 572.33 |
| 2009-11-17 | 1,708 | 1,721 | 1,707 | 1,712 | 2,927,900 | 570.67 |
| 2009-11-16 | 1,670 | 1,707 | 1,670 | 1,693 | 2,490,200 | 564.33 |
| 2009-11-13 | 1,691 | 1,700 | 1,671 | 1,680 | 2,919,000 | 560 |
| 2009-11-12 | 1,714 | 1,719 | 1,678 | 1,690 | 2,794,200 | 563.33 |
| 2009-11-11 | 1,720 | 1,731 | 1,706 | 1,718 | 1,761,300 | 572.67 |
| 2009-11-10 | 1,742 | 1,748 | 1,717 | 1,719 | 1,977,900 | 573 |
| 2009-11-09 | 1,740 | 1,754 | 1,721 | 1,724 | 2,643,700 | 574.67 |
| 2009-11-06 | 1,742 | 1,762 | 1,731 | 1,733 | 3,109,300 | 577.67 |
| 2009-11-05 | 1,781 | 1,792 | 1,739 | 1,746 | 3,799,900 | 582 |
| 2009-11-04 | 1,771 | 1,803 | 1,761 | 1,796 | 1,899,600 | 598.67 |
| 2009-11-02 | 1,748 | 1,777 | 1,733 | 1,772 | 2,208,700 | 590.67 |
| 2009-10-30 | 1,819 | 1,830 | 1,771 | 1,788 | 4,317,000 | 596 |
| 2009-10-29 | 1,800 | 1,819 | 1,790 | 1,813 | 3,996,600 | 604.33 |
| 2009-10-28 | 1,810 | 1,829 | 1,802 | 1,812 | 2,662,800 | 604 |
| 2009-10-27 | 1,800 | 1,811 | 1,781 | 1,799 | 3,517,600 | 599.67 |
| 2009-10-26 | 1,746 | 1,815 | 1,744 | 1,808 | 4,477,300 | 602.67 |
| 2009-10-23 | 1,751 | 1,760 | 1,743 | 1,753 | 3,279,600 | 584.33 |
| 2009-10-22 | 1,729 | 1,738 | 1,721 | 1,738 | 3,133,000 | 579.33 |
| 2009-10-21 | 1,729 | 1,734 | 1,720 | 1,729 | 1,680,200 | 576.33 |
| 2009-10-20 | 1,741 | 1,751 | 1,728 | 1,733 | 2,463,800 | 577.67 |
| 2009-10-19 | 1,731 | 1,745 | 1,725 | 1,735 | 1,797,600 | 578.33 |
| 2009-10-16 | 1,736 | 1,756 | 1,723 | 1,730 | 2,927,900 | 576.67 |
| 2009-10-15 | 1,710 | 1,736 | 1,702 | 1,722 | 3,265,300 | 574 |
| 2009-10-14 | 1,690 | 1,709 | 1,685 | 1,694 | 2,822,100 | 564.67 |
| 2009-10-13 | 1,719 | 1,721 | 1,691 | 1,695 | 3,614,100 | 565 |
| 2009-10-09 | 1,720 | 1,720 | 1,692 | 1,718 | 4,403,400 | 572.67 |
| 2009-10-08 | 1,711 | 1,728 | 1,700 | 1,711 | 4,510,300 | 570.33 |
| 2009-10-07 | 1,744 | 1,744 | 1,714 | 1,720 | 3,922,900 | 573.33 |
| 2009-10-06 | 1,762 | 1,767 | 1,729 | 1,743 | 3,187,900 | 581 |
| 2009-10-05 | 1,772 | 1,785 | 1,755 | 1,763 | 2,484,600 | 587.67 |
| 2009-10-02 | 1,785 | 1,798 | 1,773 | 1,787 | 3,345,300 | 595.67 |
| 2009-10-01 | 1,850 | 1,853 | 1,823 | 1,827 | 2,085,000 | 609 |
| 2009-09-30 | 1,818 | 1,853 | 1,815 | 1,853 | 2,285,800 | 617.67 |
| 2009-09-29 | 1,839 | 1,857 | 1,807 | 1,829 | 2,097,300 | 609.67 |
| 2009-09-28 | 1,833 | 1,846 | 1,820 | 1,830 | 1,822,800 | 610 |
| 2009-09-25 | 1,887 | 1,888 | 1,850 | 1,863 | 1,992,700 | 621 |
| 2009-09-24 | 1,921 | 1,934 | 1,891 | 1,899 | 4,208,100 | 633 |
| 2009-09-18 | 1,872 | 1,881 | 1,859 | 1,881 | 3,228,900 | 627 |
| 2009-09-17 | 1,869 | 1,885 | 1,868 | 1,880 | 2,151,800 | 626.67 |
| 2009-09-16 | 1,880 | 1,893 | 1,862 | 1,869 | 2,118,200 | 623 |
| 2009-09-15 | 1,872 | 1,892 | 1,869 | 1,880 | 1,908,500 | 626.67 |
| 2009-09-14 | 1,900 | 1,911 | 1,876 | 1,889 | 2,014,100 | 629.67 |
| 2009-09-11 | 1,924 | 1,927 | 1,900 | 1,912 | 4,871,300 | 637.33 |
| 2009-09-10 | 1,903 | 1,924 | 1,903 | 1,921 | 1,910,300 | 640.33 |
| 2009-09-09 | 1,905 | 1,922 | 1,883 | 1,902 | 2,804,000 | 634 |
| 2009-09-08 | 1,913 | 1,964 | 1,911 | 1,923 | 2,486,500 | 641 |
| 2009-09-07 | 1,912 | 1,923 | 1,901 | 1,906 | 2,388,000 | 635.33 |
| 2009-09-04 | 1,941 | 1,946 | 1,910 | 1,911 | 2,604,100 | 637 |
| 2009-09-03 | 1,969 | 1,969 | 1,940 | 1,952 | 2,055,400 | 650.67 |
| 2009-09-02 | 1,965 | 1,977 | 1,950 | 1,969 | 3,042,400 | 656.33 |
| 2009-09-01 | 2,015 | 2,015 | 1,989 | 1,995 | 2,824,200 | 665 |
| 2009-08-31 | 2,015 | 2,060 | 1,981 | 1,985 | 4,823,300 | 661.67 |
| 2009-08-28 | 2,000 | 2,045 | 1,999 | 2,045 | 3,608,800 | 681.67 |
| 2009-08-27 | 1,970 | 2,010 | 1,962 | 1,991 | 3,858,600 | 663.67 |
| 2009-08-26 | 1,969 | 1,989 | 1,963 | 1,976 | 3,520,200 | 658.67 |
| 2009-08-25 | 1,992 | 1,992 | 1,966 | 1,981 | 4,824,900 | 660.33 |
| 2009-08-24 | 1,991 | 2,020 | 1,979 | 1,994 | 5,392,600 | 664.67 |
| 2009-08-21 | 2,060 | 2,060 | 1,980 | 1,990 | 5,437,600 | 663.33 |
| 2009-08-20 | 2,020 | 2,065 | 2,015 | 2,040 | 4,175,500 | 680 |
| 2009-08-19 | 1,995 | 2,025 | 1,985 | 1,994 | 5,304,400 | 664.67 |
| 2009-08-18 | 1,990 | 2,030 | 1,940 | 1,958 | 5,908,800 | 652.67 |
| 2009-08-17 | 1,972 | 2,010 | 1,964 | 1,998 | 7,201,800 | 666 |
| 2009-08-14 | 1,921 | 1,960 | 1,901 | 1,942 | 4,300,100 | 647.33 |
| 2009-08-13 | 1,923 | 1,923 | 1,883 | 1,900 | 3,643,800 | 633.33 |
| 2009-08-12 | 1,897 | 1,924 | 1,892 | 1,903 | 4,064,100 | 634.33 |
| 2009-08-11 | 1,840 | 1,941 | 1,836 | 1,908 | 10,958,200 | 636 |
| 2009-08-10 | 1,785 | 1,825 | 1,771 | 1,818 | 6,988,300 | 606 |
| 2009-08-07 | 1,760 | 1,770 | 1,748 | 1,770 | 2,497,600 | 590 |
| 2009-08-06 | 1,760 | 1,764 | 1,746 | 1,758 | 1,942,100 | 586 |
| 2009-08-05 | 1,747 | 1,770 | 1,743 | 1,756 | 2,405,200 | 585.33 |
| 2009-08-04 | 1,732 | 1,748 | 1,721 | 1,746 | 2,465,600 | 582 |
| 2009-08-03 | 1,727 | 1,727 | 1,710 | 1,724 | 1,801,000 | 574.67 |
| 2009-07-31 | 1,712 | 1,748 | 1,700 | 1,720 | 6,177,900 | 573.33 |
| 2009-07-30 | 1,764 | 1,767 | 1,740 | 1,756 | 1,885,800 | 585.33 |
| 2009-07-29 | 1,764 | 1,775 | 1,746 | 1,750 | 2,494,100 | 583.33 |
| 2009-07-28 | 1,741 | 1,760 | 1,736 | 1,755 | 2,321,400 | 585 |
| 2009-07-27 | 1,728 | 1,749 | 1,724 | 1,741 | 2,825,200 | 580.33 |
| 2009-07-24 | 1,701 | 1,713 | 1,691 | 1,712 | 2,126,800 | 570.67 |
| 2009-07-23 | 1,681 | 1,695 | 1,675 | 1,689 | 1,827,300 | 563 |
| 2009-07-22 | 1,680 | 1,688 | 1,674 | 1,686 | 1,599,300 | 562 |
| 2009-07-21 | 1,691 | 1,694 | 1,671 | 1,680 | 1,890,500 | 560 |
| 2009-07-17 | 1,666 | 1,677 | 1,656 | 1,669 | 1,750,800 | 556.33 |
| 2009-07-16 | 1,669 | 1,672 | 1,650 | 1,656 | 3,216,900 | 552 |
| 2009-07-15 | 1,682 | 1,689 | 1,665 | 1,665 | 2,209,900 | 555 |
| 2009-07-14 | 1,700 | 1,700 | 1,663 | 1,673 | 4,272,900 | 557.67 |
| 2009-07-13 | 1,710 | 1,732 | 1,699 | 1,702 | 4,991,400 | 567.33 |
| 2009-07-10 | 1,678 | 1,681 | 1,660 | 1,663 | 3,161,000 | 554.33 |
| 2009-07-09 | 1,700 | 1,706 | 1,671 | 1,677 | 2,283,400 | 559 |
| 2009-07-08 | 1,705 | 1,728 | 1,705 | 1,705 | 2,131,000 | 568.33 |
| 2009-07-07 | 1,703 | 1,718 | 1,703 | 1,714 | 1,761,400 | 571.33 |
| 2009-07-06 | 1,699 | 1,715 | 1,699 | 1,702 | 1,465,600 | 567.33 |
| 2009-07-03 | 1,720 | 1,720 | 1,692 | 1,698 | 2,965,300 | 566 |
| 2009-07-02 | 1,727 | 1,728 | 1,714 | 1,719 | 1,993,800 | 573 |
| 2009-07-01 | 1,729 | 1,735 | 1,716 | 1,718 | 2,327,700 | 572.67 |
| 2009-06-30 | 1,730 | 1,734 | 1,719 | 1,728 | 1,899,500 | 576 |
| 2009-06-29 | 1,710 | 1,720 | 1,705 | 1,715 | 1,874,500 | 571.67 |
| 2009-06-26 | 1,706 | 1,727 | 1,697 | 1,726 | 1,994,600 | 575.33 |
| 2009-06-25 | 1,705 | 1,715 | 1,692 | 1,706 | 2,270,300 | 568.67 |
| 2009-06-24 | 1,708 | 1,715 | 1,697 | 1,709 | 1,886,300 | 569.67 |
| 2009-06-23 | 1,714 | 1,722 | 1,687 | 1,697 | 2,821,800 | 565.67 |
| 2009-06-22 | 1,741 | 1,749 | 1,719 | 1,724 | 2,094,100 | 574.67 |
| 2009-06-19 | 1,710 | 1,743 | 1,705 | 1,741 | 2,865,500 | 580.33 |
| 2009-06-18 | 1,704 | 1,713 | 1,697 | 1,713 | 2,118,600 | 571 |
| 2009-06-17 | 1,695 | 1,712 | 1,692 | 1,703 | 2,000,500 | 567.67 |
| 2009-06-16 | 1,704 | 1,713 | 1,691 | 1,694 | 2,415,400 | 564.67 |
| 2009-06-15 | 1,716 | 1,722 | 1,702 | 1,721 | 1,617,200 | 573.67 |
| 2009-06-12 | 1,731 | 1,731 | 1,695 | 1,710 | 5,759,500 | 570 |
| 2009-06-11 | 1,710 | 1,711 | 1,698 | 1,703 | 2,570,900 | 567.67 |
| 2009-06-10 | 1,724 | 1,736 | 1,708 | 1,729 | 1,639,600 | 576.33 |
| 2009-06-09 | 1,703 | 1,719 | 1,690 | 1,719 | 2,016,800 | 573 |
| 2009-06-08 | 1,707 | 1,722 | 1,702 | 1,712 | 1,541,100 | 570.67 |
| 2009-06-05 | 1,715 | 1,715 | 1,686 | 1,712 | 3,590,400 | 570.67 |
| 2009-06-04 | 1,725 | 1,729 | 1,701 | 1,701 | 3,039,900 | 567 |
| 2009-06-03 | 1,754 | 1,770 | 1,740 | 1,740 | 2,756,600 | 580 |
| 2009-06-02 | 1,789 | 1,791 | 1,763 | 1,773 | 2,420,900 | 591 |
| 2009-06-01 | 1,780 | 1,800 | 1,767 | 1,789 | 2,258,800 | 596.33 |
| 2009-05-29 | 1,782 | 1,784 | 1,762 | 1,779 | 2,288,200 | 593 |
| 2009-05-28 | 1,757 | 1,786 | 1,751 | 1,758 | 2,167,800 | 586 |
| 2009-05-27 | 1,800 | 1,804 | 1,763 | 1,770 | 3,038,700 | 590 |
| 2009-05-26 | 1,836 | 1,836 | 1,787 | 1,792 | 5,726,200 | 597.33 |
| 2009-05-25 | 1,707 | 1,762 | 1,695 | 1,748 | 4,937,300 | 582.67 |
| 2009-05-22 | 1,680 | 1,689 | 1,667 | 1,677 | 2,352,200 | 559 |
| 2009-05-21 | 1,685 | 1,688 | 1,651 | 1,679 | 2,482,300 | 559.67 |
| 2009-05-20 | 1,693 | 1,695 | 1,677 | 1,690 | 2,691,200 | 563.33 |
| 2009-05-19 | 1,690 | 1,708 | 1,648 | 1,664 | 3,939,400 | 554.67 |
| 2009-05-18 | 1,652 | 1,696 | 1,632 | 1,682 | 5,120,400 | 560.67 |
| 2009-05-15 | 1,678 | 1,682 | 1,638 | 1,644 | 4,410,200 | 548 |
| 2009-05-14 | 1,680 | 1,687 | 1,658 | 1,670 | 4,048,700 | 556.67 |
| 2009-05-13 | 1,672 | 1,715 | 1,650 | 1,701 | 6,312,200 | 567 |
| 2009-05-12 | 1,800 | 1,828 | 1,611 | 1,653 | 15,949,900 | 551 |
| 2009-05-11 | 1,820 | 1,833 | 1,759 | 1,823 | 3,767,700 | 607.67 |
| 2009-05-08 | 1,727 | 1,770 | 1,710 | 1,766 | 3,353,600 | 588.67 |
| 2009-05-07 | 1,738 | 1,745 | 1,686 | 1,715 | 3,298,600 | 571.67 |
| 2009-05-01 | 1,648 | 1,667 | 1,641 | 1,656 | 1,484,500 | 552 |
| 2009-04-30 | 1,675 | 1,695 | 1,655 | 1,655 | 2,981,100 | 551.67 |
| 2009-04-28 | 1,672 | 1,698 | 1,621 | 1,626 | 2,962,900 | 542 |
| 2009-04-27 | 1,715 | 1,724 | 1,662 | 1,672 | 2,177,400 | 557.33 |
| 2009-04-24 | 1,751 | 1,753 | 1,677 | 1,681 | 2,629,400 | 560.33 |
| 2009-04-23 | 1,731 | 1,742 | 1,708 | 1,732 | 2,521,400 | 577.33 |
| 2009-04-22 | 1,748 | 1,748 | 1,720 | 1,730 | 2,148,300 | 576.67 |
| 2009-04-21 | 1,689 | 1,715 | 1,688 | 1,708 | 1,974,300 | 569.33 |
| 2009-04-20 | 1,758 | 1,764 | 1,726 | 1,742 | 2,190,100 | 580.67 |
| 2009-04-17 | 1,748 | 1,767 | 1,706 | 1,719 | 3,149,800 | 573 |
| 2009-04-16 | 1,758 | 1,802 | 1,733 | 1,747 | 3,090,600 | 582.33 |
| 2009-04-15 | 1,687 | 1,731 | 1,685 | 1,728 | 2,470,500 | 576 |
| 2009-04-14 | 1,700 | 1,700 | 1,652 | 1,686 | 3,094,200 | 562 |
| 2009-04-13 | 1,750 | 1,774 | 1,705 | 1,712 | 2,081,100 | 570.67 |
| 2009-04-10 | 1,798 | 1,798 | 1,736 | 1,745 | 3,046,300 | 581.67 |
| 2009-04-09 | 1,810 | 1,810 | 1,765 | 1,769 | 2,169,400 | 589.67 |
| 2009-04-08 | 1,814 | 1,833 | 1,762 | 1,783 | 2,178,000 | 594.33 |
| 2009-04-07 | 1,810 | 1,850 | 1,787 | 1,841 | 3,710,600 | 613.67 |
| 2009-04-06 | 1,799 | 1,812 | 1,756 | 1,763 | 2,075,300 | 587.67 |
| 2009-04-03 | 1,777 | 1,780 | 1,733 | 1,752 | 2,664,900 | 584 |
| 2009-04-02 | 1,710 | 1,784 | 1,703 | 1,779 | 3,697,800 | 593 |
| 2009-04-01 | 1,678 | 1,700 | 1,645 | 1,678 | 2,216,400 | 559.33 |
| 2009-03-31 | 1,637 | 1,711 | 1,627 | 1,648 | 2,767,700 | 549.33 |
| 2009-03-30 | 1,709 | 1,726 | 1,664 | 1,664 | 2,804,000 | 554.67 |
| 2009-03-27 | 1,723 | 1,747 | 1,707 | 1,707 | 2,977,800 | 569 |
| 2009-03-26 | 1,680 | 1,725 | 1,671 | 1,722 | 2,690,600 | 574 |
| 2009-03-25 | 1,704 | 1,750 | 1,688 | 1,750 | 5,351,800 | 583.33 |
| 2009-03-24 | 1,605 | 1,703 | 1,601 | 1,698 | 6,389,200 | 566 |
| 2009-03-23 | 1,535 | 1,580 | 1,533 | 1,576 | 4,155,500 | 525.33 |
| 2009-03-19 | 1,549 | 1,570 | 1,526 | 1,541 | 3,179,000 | 513.67 |
| 2009-03-18 | 1,568 | 1,568 | 1,519 | 1,539 | 5,334,300 | 513 |
| 2009-03-17 | 1,548 | 1,576 | 1,529 | 1,568 | 3,137,600 | 522.67 |
| 2009-03-16 | 1,560 | 1,569 | 1,516 | 1,518 | 6,387,000 | 506 |
| 2009-03-13 | 1,592 | 1,608 | 1,580 | 1,605 | 5,732,000 | 535 |
| 2009-03-12 | 1,566 | 1,612 | 1,566 | 1,573 | 2,277,400 | 524.33 |
| 2009-03-11 | 1,588 | 1,613 | 1,579 | 1,592 | 2,978,500 | 530.67 |
| 2009-03-10 | 1,550 | 1,563 | 1,508 | 1,534 | 2,918,400 | 511.33 |
| 2009-03-09 | 1,580 | 1,608 | 1,567 | 1,590 | 2,911,900 | 530 |
| 2009-03-06 | 1,600 | 1,625 | 1,562 | 1,601 | 3,326,000 | 533.67 |
| 2009-03-05 | 1,610 | 1,632 | 1,579 | 1,604 | 3,254,300 | 534.67 |
| 2009-03-04 | 1,578 | 1,618 | 1,531 | 1,601 | 4,247,200 | 533.67 |
| 2009-03-03 | 1,503 | 1,591 | 1,501 | 1,555 | 5,042,900 | 518.33 |
| 2009-03-02 | 1,501 | 1,562 | 1,500 | 1,533 | 4,613,800 | 511 |
| 2009-02-27 | 1,530 | 1,614 | 1,507 | 1,591 | 9,122,600 | 530.33 |
| 2009-02-26 | 1,800 | 1,819 | 1,671 | 1,680 | 8,203,700 | 560 |
| 2009-02-25 | 1,890 | 1,891 | 1,826 | 1,856 | 2,326,300 | 618.67 |
| 2009-02-24 | 1,877 | 1,878 | 1,847 | 1,859 | 2,022,200 | 619.67 |
| 2009-02-23 | 1,850 | 1,883 | 1,841 | 1,876 | 2,777,200 | 625.33 |
| 2009-02-20 | 1,880 | 1,921 | 1,880 | 1,894 | 1,806,700 | 631.33 |
| 2009-02-19 | 1,910 | 1,947 | 1,890 | 1,906 | 2,383,700 | 635.33 |
| 2009-02-18 | 1,940 | 1,966 | 1,901 | 1,912 | 2,667,300 | 637.33 |
| 2009-02-17 | 2,030 | 2,030 | 1,989 | 2,010 | 1,574,800 | 670 |
| 2009-02-16 | 2,000 | 2,045 | 1,981 | 2,040 | 1,518,000 | 680 |
| 2009-02-13 | 1,980 | 2,005 | 1,963 | 1,970 | 2,897,400 | 656.67 |
| 2009-02-12 | 2,050 | 2,060 | 1,950 | 1,950 | 3,790,700 | 650 |
| 2009-02-10 | 2,060 | 2,120 | 2,060 | 2,100 | 2,327,600 | 700 |
| 2009-02-09 | 2,115 | 2,125 | 2,070 | 2,090 | 3,097,400 | 696.67 |
| 2009-02-06 | 2,060 | 2,105 | 2,050 | 2,090 | 4,407,800 | 696.67 |
| 2009-02-05 | 1,983 | 2,000 | 1,917 | 2,000 | 4,329,400 | 666.67 |
| 2009-02-04 | 2,035 | 2,040 | 1,932 | 1,953 | 5,956,100 | 651 |
| 2009-02-03 | 2,070 | 2,085 | 1,961 | 1,978 | 3,363,500 | 659.33 |
| 2009-02-02 | 2,090 | 2,130 | 2,055 | 2,105 | 4,993,400 | 701.67 |
| 2009-01-30 | 2,030 | 2,075 | 1,955 | 2,040 | 3,269,900 | 680 |
| 2009-01-29 | 2,020 | 2,055 | 2,000 | 2,055 | 2,956,100 | 685 |
| 2009-01-28 | 1,995 | 2,060 | 1,967 | 2,010 | 3,661,800 | 670 |
| 2009-01-27 | 1,871 | 1,948 | 1,865 | 1,935 | 3,280,600 | 645 |
| 2009-01-26 | 1,838 | 1,909 | 1,837 | 1,882 | 2,083,700 | 627.33 |
| 2009-01-23 | 1,925 | 1,925 | 1,858 | 1,868 | 2,970,000 | 622.67 |
| 2009-01-22 | 1,919 | 1,937 | 1,890 | 1,931 | 4,125,200 | 643.67 |
| 2009-01-21 | 1,801 | 1,868 | 1,765 | 1,829 | 3,192,300 | 609.67 |
| 2009-01-20 | 1,864 | 1,870 | 1,821 | 1,849 | 2,219,600 | 616.33 |
| 2009-01-19 | 1,910 | 1,915 | 1,862 | 1,877 | 1,913,100 | 625.67 |
| 2009-01-16 | 1,920 | 1,941 | 1,892 | 1,895 | 2,584,200 | 631.67 |
| 2009-01-15 | 1,850 | 1,943 | 1,850 | 1,915 | 3,691,900 | 638.33 |
| 2009-01-14 | 1,971 | 2,005 | 1,951 | 1,963 | 1,907,400 | 654.33 |
| 2009-01-13 | 1,996 | 1,997 | 1,945 | 1,971 | 2,427,200 | 657 |
| 2009-01-09 | 2,050 | 2,080 | 2,020 | 2,020 | 2,984,600 | 673.33 |
| 2009-01-08 | 2,000 | 2,060 | 1,999 | 2,010 | 3,155,500 | 670 |
| 2009-01-07 | 2,105 | 2,105 | 2,055 | 2,065 | 2,384,700 | 688.33 |
| 2009-01-06 | 2,105 | 2,115 | 2,075 | 2,100 | 2,889,700 | 700 |
| 2009-01-05 | 2,150 | 2,155 | 2,070 | 2,100 | 1,435,400 | 700 |
分割・併合履歴 ： [2020-09-29]1株→3株