4661 (株)オリエンタルランド 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 | 6,150 | 6,160 | 6,120 | 6,120 | 79,100 | 306 |
| 2009-12-29 | 6,120 | 6,150 | 6,100 | 6,150 | 60,100 | 307.50 |
| 2009-12-28 | 6,120 | 6,130 | 6,100 | 6,100 | 64,100 | 305 |
| 2009-12-25 | 6,120 | 6,120 | 6,100 | 6,110 | 52,600 | 305.50 |
| 2009-12-24 | 6,130 | 6,130 | 6,110 | 6,120 | 74,900 | 306 |
| 2009-12-22 | 6,130 | 6,150 | 6,120 | 6,120 | 68,100 | 306 |
| 2009-12-21 | 6,100 | 6,140 | 6,090 | 6,110 | 65,900 | 305.50 |
| 2009-12-18 | 6,070 | 6,110 | 6,050 | 6,080 | 89,800 | 304 |
| 2009-12-17 | 6,110 | 6,120 | 6,090 | 6,100 | 53,400 | 305 |
| 2009-12-16 | 6,060 | 6,140 | 6,060 | 6,100 | 188,400 | 305 |
| 2009-12-15 | 6,070 | 6,070 | 6,040 | 6,050 | 83,200 | 302.50 |
| 2009-12-14 | 6,130 | 6,130 | 6,050 | 6,070 | 159,900 | 303.50 |
| 2009-12-11 | 6,140 | 6,140 | 6,080 | 6,130 | 166,900 | 306.50 |
| 2009-12-10 | 6,140 | 6,150 | 6,100 | 6,120 | 111,000 | 306 |
| 2009-12-09 | 6,120 | 6,130 | 6,100 | 6,120 | 82,300 | 306 |
| 2009-12-08 | 6,150 | 6,180 | 6,110 | 6,130 | 110,100 | 306.50 |
| 2009-12-07 | 6,170 | 6,180 | 6,130 | 6,150 | 100,300 | 307.50 |
| 2009-12-04 | 6,190 | 6,190 | 6,100 | 6,140 | 141,000 | 307 |
| 2009-12-03 | 6,150 | 6,190 | 6,130 | 6,180 | 145,800 | 309 |
| 2009-12-02 | 6,180 | 6,180 | 6,100 | 6,120 | 105,900 | 306 |
| 2009-12-01 | 6,130 | 6,180 | 6,100 | 6,180 | 151,300 | 309 |
| 2009-11-30 | 6,050 | 6,150 | 6,040 | 6,150 | 131,900 | 307.50 |
| 2009-11-27 | 5,990 | 6,090 | 5,990 | 6,040 | 215,400 | 302 |
| 2009-11-26 | 6,000 | 6,000 | 5,960 | 5,980 | 112,000 | 299 |
| 2009-11-25 | 6,010 | 6,040 | 5,960 | 5,990 | 171,800 | 299.50 |
| 2009-11-24 | 6,050 | 6,060 | 5,980 | 5,980 | 207,200 | 299 |
| 2009-11-20 | 6,060 | 6,080 | 6,050 | 6,070 | 99,700 | 303.50 |
| 2009-11-19 | 6,080 | 6,080 | 6,050 | 6,080 | 143,700 | 304 |
| 2009-11-18 | 6,070 | 6,090 | 6,050 | 6,080 | 136,200 | 304 |
| 2009-11-17 | 6,080 | 6,090 | 6,050 | 6,090 | 93,400 | 304.50 |
| 2009-11-16 | 6,040 | 6,070 | 6,040 | 6,050 | 106,100 | 302.50 |
| 2009-11-13 | 6,070 | 6,090 | 6,050 | 6,050 | 125,500 | 302.50 |
| 2009-11-12 | 6,090 | 6,100 | 6,050 | 6,060 | 125,700 | 303 |
| 2009-11-11 | 6,080 | 6,100 | 6,070 | 6,090 | 93,800 | 304.50 |
| 2009-11-10 | 6,110 | 6,120 | 6,080 | 6,080 | 121,900 | 304 |
| 2009-11-09 | 6,140 | 6,140 | 6,090 | 6,100 | 137,700 | 305 |
| 2009-11-06 | 6,150 | 6,150 | 6,110 | 6,120 | 127,500 | 306 |
| 2009-11-05 | 6,170 | 6,170 | 6,140 | 6,150 | 93,600 | 307.50 |
| 2009-11-04 | 6,120 | 6,170 | 6,110 | 6,170 | 76,400 | 308.50 |
| 2009-11-02 | 6,120 | 6,120 | 6,100 | 6,120 | 74,600 | 306 |
| 2009-10-30 | 6,140 | 6,150 | 6,100 | 6,130 | 127,800 | 306.50 |
| 2009-10-29 | 6,110 | 6,130 | 6,100 | 6,130 | 159,100 | 306.50 |
| 2009-10-28 | 6,120 | 6,130 | 6,100 | 6,100 | 89,700 | 305 |
| 2009-10-27 | 6,140 | 6,150 | 6,110 | 6,110 | 116,900 | 305.50 |
| 2009-10-26 | 6,140 | 6,160 | 6,130 | 6,160 | 77,800 | 308 |
| 2009-10-23 | 6,160 | 6,160 | 6,130 | 6,130 | 98,500 | 306.50 |
| 2009-10-22 | 6,190 | 6,190 | 6,140 | 6,150 | 65,100 | 307.50 |
| 2009-10-21 | 6,190 | 6,210 | 6,180 | 6,210 | 80,500 | 310.50 |
| 2009-10-20 | 6,150 | 6,190 | 6,140 | 6,190 | 85,500 | 309.50 |
| 2009-10-19 | 6,130 | 6,150 | 6,110 | 6,140 | 181,400 | 307 |
| 2009-10-16 | 6,170 | 6,170 | 6,130 | 6,160 | 99,400 | 308 |
| 2009-10-15 | 6,140 | 6,160 | 6,120 | 6,160 | 98,200 | 308 |
| 2009-10-14 | 6,150 | 6,160 | 6,120 | 6,130 | 118,600 | 306.50 |
| 2009-10-13 | 6,180 | 6,190 | 6,140 | 6,150 | 146,400 | 307.50 |
| 2009-10-09 | 6,190 | 6,190 | 6,160 | 6,180 | 154,300 | 309 |
| 2009-10-08 | 6,200 | 6,210 | 6,180 | 6,190 | 111,900 | 309.50 |
| 2009-10-07 | 6,220 | 6,230 | 6,190 | 6,200 | 120,800 | 310 |
| 2009-10-06 | 6,260 | 6,260 | 6,200 | 6,220 | 132,200 | 311 |
| 2009-10-05 | 6,260 | 6,270 | 6,240 | 6,260 | 114,900 | 313 |
| 2009-10-02 | 6,270 | 6,270 | 6,250 | 6,260 | 178,600 | 313 |
| 2009-10-01 | 6,310 | 6,330 | 6,280 | 6,320 | 176,700 | 316 |
| 2009-09-30 | 6,280 | 6,320 | 6,280 | 6,320 | 156,000 | 316 |
| 2009-09-29 | 6,260 | 6,290 | 6,210 | 6,280 | 177,200 | 314 |
| 2009-09-28 | 6,250 | 6,290 | 6,240 | 6,280 | 122,200 | 314 |
| 2009-09-25 | 6,250 | 6,290 | 6,240 | 6,270 | 346,600 | 313.50 |
| 2009-09-24 | 6,310 | 6,340 | 6,300 | 6,310 | 795,600 | 315.50 |
| 2009-09-18 | 6,260 | 6,290 | 6,240 | 6,280 | 194,500 | 314 |
| 2009-09-17 | 6,260 | 6,270 | 6,230 | 6,250 | 175,500 | 312.50 |
| 2009-09-16 | 6,300 | 6,320 | 6,250 | 6,250 | 141,900 | 312.50 |
| 2009-09-15 | 6,340 | 6,350 | 6,290 | 6,290 | 139,600 | 314.50 |
| 2009-09-14 | 6,330 | 6,360 | 6,320 | 6,350 | 212,200 | 317.50 |
| 2009-09-11 | 6,270 | 6,310 | 6,260 | 6,290 | 226,600 | 314.50 |
| 2009-09-10 | 6,220 | 6,260 | 6,210 | 6,260 | 136,000 | 313 |
| 2009-09-09 | 6,200 | 6,210 | 6,190 | 6,200 | 85,000 | 310 |
| 2009-09-08 | 6,190 | 6,200 | 6,180 | 6,180 | 118,600 | 309 |
| 2009-09-07 | 6,210 | 6,210 | 6,180 | 6,180 | 61,900 | 309 |
| 2009-09-04 | 6,210 | 6,210 | 6,170 | 6,170 | 187,500 | 308.50 |
| 2009-09-03 | 6,210 | 6,230 | 6,200 | 6,200 | 121,200 | 310 |
| 2009-09-02 | 6,260 | 6,260 | 6,200 | 6,210 | 162,600 | 310.50 |
| 2009-09-01 | 6,270 | 6,290 | 6,240 | 6,250 | 113,500 | 312.50 |
| 2009-08-31 | 6,210 | 6,290 | 6,200 | 6,290 | 269,900 | 314.50 |
| 2009-08-28 | 6,230 | 6,240 | 6,190 | 6,190 | 155,200 | 309.50 |
| 2009-08-27 | 6,250 | 6,250 | 6,200 | 6,220 | 159,000 | 311 |
| 2009-08-26 | 6,240 | 6,260 | 6,220 | 6,250 | 158,400 | 312.50 |
| 2009-08-25 | 6,230 | 6,270 | 6,220 | 6,240 | 142,300 | 312 |
| 2009-08-24 | 6,220 | 6,270 | 6,220 | 6,240 | 128,700 | 312 |
| 2009-08-21 | 6,210 | 6,230 | 6,190 | 6,210 | 128,800 | 310.50 |
| 2009-08-20 | 6,190 | 6,220 | 6,170 | 6,210 | 173,900 | 310.50 |
| 2009-08-19 | 6,250 | 6,250 | 6,170 | 6,190 | 313,500 | 309.50 |
| 2009-08-18 | 6,280 | 6,290 | 6,230 | 6,240 | 202,900 | 312 |
| 2009-08-17 | 6,290 | 6,300 | 6,280 | 6,290 | 146,600 | 314.50 |
| 2009-08-14 | 6,300 | 6,310 | 6,290 | 6,290 | 156,700 | 314.50 |
| 2009-08-13 | 6,320 | 6,320 | 6,300 | 6,310 | 123,300 | 315.50 |
| 2009-08-12 | 6,290 | 6,330 | 6,290 | 6,320 | 129,800 | 316 |
| 2009-08-11 | 6,320 | 6,340 | 6,300 | 6,310 | 130,300 | 315.50 |
| 2009-08-10 | 6,350 | 6,360 | 6,320 | 6,340 | 110,900 | 317 |
| 2009-08-07 | 6,290 | 6,340 | 6,280 | 6,340 | 141,000 | 317 |
| 2009-08-06 | 6,310 | 6,310 | 6,280 | 6,290 | 151,600 | 314.50 |
| 2009-08-05 | 6,320 | 6,340 | 6,300 | 6,340 | 190,400 | 317 |
| 2009-08-04 | 6,350 | 6,360 | 6,320 | 6,340 | 150,400 | 317 |
| 2009-08-03 | 6,350 | 6,360 | 6,330 | 6,340 | 97,200 | 317 |
| 2009-07-31 | 6,370 | 6,370 | 6,330 | 6,340 | 118,400 | 317 |
| 2009-07-30 | 6,350 | 6,370 | 6,340 | 6,360 | 98,900 | 318 |
| 2009-07-29 | 6,370 | 6,380 | 6,350 | 6,360 | 88,800 | 318 |
| 2009-07-28 | 6,380 | 6,390 | 6,350 | 6,370 | 123,900 | 318.50 |
| 2009-07-27 | 6,440 | 6,440 | 6,380 | 6,380 | 158,900 | 319 |
| 2009-07-24 | 6,420 | 6,440 | 6,400 | 6,420 | 86,700 | 321 |
| 2009-07-23 | 6,380 | 6,430 | 6,380 | 6,390 | 83,200 | 319.50 |
| 2009-07-22 | 6,380 | 6,420 | 6,370 | 6,380 | 146,100 | 319 |
| 2009-07-21 | 6,370 | 6,410 | 6,350 | 6,380 | 168,600 | 319 |
| 2009-07-17 | 6,370 | 6,400 | 6,330 | 6,340 | 141,200 | 317 |
| 2009-07-16 | 6,390 | 6,420 | 6,330 | 6,330 | 146,500 | 316.50 |
| 2009-07-15 | 6,390 | 6,420 | 6,360 | 6,370 | 120,000 | 318.50 |
| 2009-07-14 | 6,450 | 6,450 | 6,370 | 6,390 | 159,700 | 319.50 |
| 2009-07-13 | 6,450 | 6,490 | 6,400 | 6,400 | 136,500 | 320 |
| 2009-07-10 | 6,440 | 6,470 | 6,390 | 6,450 | 112,000 | 322.50 |
| 2009-07-09 | 6,440 | 6,460 | 6,390 | 6,390 | 119,000 | 319.50 |
| 2009-07-08 | 6,500 | 6,500 | 6,430 | 6,480 | 157,300 | 324 |
| 2009-07-07 | 6,410 | 6,550 | 6,410 | 6,520 | 255,400 | 326 |
| 2009-07-06 | 6,380 | 6,410 | 6,370 | 6,410 | 117,900 | 320.50 |
| 2009-07-03 | 6,420 | 6,440 | 6,370 | 6,380 | 131,500 | 319 |
| 2009-07-02 | 6,450 | 6,490 | 6,440 | 6,450 | 113,900 | 322.50 |
| 2009-07-01 | 6,480 | 6,500 | 6,440 | 6,470 | 170,100 | 323.50 |
| 2009-06-30 | 6,390 | 6,480 | 6,370 | 6,460 | 237,500 | 323 |
| 2009-06-29 | 6,390 | 6,430 | 6,370 | 6,370 | 250,100 | 318.50 |
| 2009-06-26 | 6,440 | 6,440 | 6,410 | 6,420 | 92,800 | 321 |
| 2009-06-25 | 6,350 | 6,430 | 6,350 | 6,410 | 149,800 | 320.50 |
| 2009-06-24 | 6,530 | 6,540 | 6,420 | 6,430 | 197,700 | 321.50 |
| 2009-06-23 | 6,530 | 6,540 | 6,500 | 6,540 | 183,000 | 327 |
| 2009-06-22 | 6,500 | 6,570 | 6,500 | 6,560 | 251,500 | 328 |
| 2009-06-19 | 6,450 | 6,500 | 6,440 | 6,500 | 217,700 | 325 |
| 2009-06-18 | 6,420 | 6,440 | 6,400 | 6,440 | 83,000 | 322 |
| 2009-06-17 | 6,410 | 6,430 | 6,380 | 6,410 | 117,600 | 320.50 |
| 2009-06-16 | 6,460 | 6,470 | 6,400 | 6,420 | 147,300 | 321 |
| 2009-06-15 | 6,450 | 6,480 | 6,420 | 6,480 | 147,000 | 324 |
| 2009-06-12 | 6,380 | 6,460 | 6,360 | 6,450 | 354,600 | 322.50 |
| 2009-06-11 | 6,370 | 6,390 | 6,350 | 6,350 | 129,900 | 317.50 |
| 2009-06-10 | 6,340 | 6,360 | 6,330 | 6,350 | 105,600 | 317.50 |
| 2009-06-09 | 6,330 | 6,340 | 6,300 | 6,310 | 87,300 | 315.50 |
| 2009-06-08 | 6,340 | 6,370 | 6,310 | 6,320 | 113,700 | 316 |
| 2009-06-05 | 6,340 | 6,340 | 6,310 | 6,310 | 185,800 | 315.50 |
| 2009-06-04 | 6,310 | 6,320 | 6,270 | 6,290 | 191,500 | 314.50 |
| 2009-06-03 | 6,300 | 6,350 | 6,300 | 6,300 | 130,700 | 315 |
| 2009-06-02 | 6,310 | 6,330 | 6,290 | 6,300 | 167,200 | 315 |
| 2009-06-01 | 6,270 | 6,330 | 6,250 | 6,300 | 206,100 | 315 |
| 2009-05-29 | 6,250 | 6,290 | 6,220 | 6,290 | 219,700 | 314.50 |
| 2009-05-28 | 6,210 | 6,270 | 6,200 | 6,230 | 174,800 | 311.50 |
| 2009-05-27 | 6,280 | 6,280 | 6,200 | 6,220 | 176,700 | 311 |
| 2009-05-26 | 6,280 | 6,310 | 6,260 | 6,280 | 247,800 | 314 |
| 2009-05-25 | 6,170 | 6,240 | 6,160 | 6,240 | 192,500 | 312 |
| 2009-05-22 | 6,150 | 6,160 | 6,130 | 6,150 | 157,900 | 307.50 |
| 2009-05-21 | 6,140 | 6,160 | 6,120 | 6,150 | 188,200 | 307.50 |
| 2009-05-20 | 6,160 | 6,180 | 6,140 | 6,170 | 138,200 | 308.50 |
| 2009-05-19 | 6,180 | 6,200 | 6,120 | 6,140 | 306,300 | 307 |
| 2009-05-18 | 6,190 | 6,200 | 6,090 | 6,110 | 436,000 | 305.50 |
| 2009-05-15 | 6,270 | 6,280 | 6,230 | 6,230 | 157,400 | 311.50 |
| 2009-05-14 | 6,240 | 6,290 | 6,220 | 6,270 | 197,200 | 313.50 |
| 2009-05-13 | 6,210 | 6,300 | 6,210 | 6,300 | 164,700 | 315 |
| 2009-05-12 | 6,230 | 6,230 | 6,200 | 6,210 | 192,200 | 310.50 |
| 2009-05-11 | 6,250 | 6,250 | 6,200 | 6,230 | 270,000 | 311.50 |
| 2009-05-08 | 6,240 | 6,290 | 6,230 | 6,240 | 307,300 | 312 |
| 2009-05-07 | 6,240 | 6,240 | 6,180 | 6,210 | 291,300 | 310.50 |
| 2009-05-01 | 6,210 | 6,210 | 6,150 | 6,160 | 355,700 | 308 |
| 2009-04-30 | 6,350 | 6,430 | 6,200 | 6,210 | 465,600 | 310.50 |
| 2009-04-28 | 6,260 | 6,430 | 6,250 | 6,330 | 420,900 | 316.50 |
| 2009-04-27 | 6,280 | 6,300 | 6,230 | 6,240 | 199,300 | 312 |
| 2009-04-24 | 6,310 | 6,310 | 6,240 | 6,250 | 174,000 | 312.50 |
| 2009-04-23 | 6,270 | 6,330 | 6,250 | 6,320 | 311,800 | 316 |
| 2009-04-22 | 6,270 | 6,290 | 6,220 | 6,250 | 220,900 | 312.50 |
| 2009-04-21 | 6,240 | 6,300 | 6,210 | 6,300 | 239,100 | 315 |
| 2009-04-20 | 6,220 | 6,300 | 6,220 | 6,300 | 285,300 | 315 |
| 2009-04-17 | 6,210 | 6,280 | 6,180 | 6,190 | 392,600 | 309.50 |
| 2009-04-16 | 6,190 | 6,250 | 6,180 | 6,200 | 279,700 | 310 |
| 2009-04-15 | 6,170 | 6,200 | 6,150 | 6,180 | 272,800 | 309 |
| 2009-04-14 | 6,190 | 6,200 | 6,150 | 6,180 | 263,900 | 309 |
| 2009-04-13 | 6,210 | 6,210 | 6,170 | 6,190 | 210,300 | 309.50 |
| 2009-04-10 | 6,280 | 6,290 | 6,180 | 6,190 | 282,300 | 309.50 |
| 2009-04-09 | 6,220 | 6,240 | 6,180 | 6,220 | 214,700 | 311 |
| 2009-04-08 | 6,230 | 6,250 | 6,160 | 6,180 | 382,800 | 309 |
| 2009-04-07 | 6,170 | 6,250 | 6,140 | 6,210 | 230,000 | 310.50 |
| 2009-04-06 | 6,240 | 6,240 | 6,130 | 6,160 | 277,700 | 308 |
| 2009-04-03 | 6,330 | 6,340 | 6,180 | 6,190 | 338,200 | 309.50 |
| 2009-04-02 | 6,390 | 6,390 | 6,270 | 6,290 | 350,100 | 314.50 |
| 2009-04-01 | 6,290 | 6,350 | 6,250 | 6,270 | 319,600 | 313.50 |
| 2009-03-31 | 6,350 | 6,370 | 6,260 | 6,280 | 306,000 | 314 |
| 2009-03-30 | 6,480 | 6,570 | 6,400 | 6,400 | 370,900 | 320 |
| 2009-03-27 | 6,390 | 6,520 | 6,380 | 6,480 | 751,300 | 324 |
| 2009-03-26 | 6,320 | 6,380 | 6,280 | 6,380 | 348,300 | 319 |
| 2009-03-25 | 6,350 | 6,390 | 6,330 | 6,370 | 736,000 | 318.50 |
| 2009-03-24 | 6,310 | 6,360 | 6,290 | 6,320 | 544,500 | 316 |
| 2009-03-23 | 6,220 | 6,240 | 6,180 | 6,240 | 355,000 | 312 |
| 2009-03-19 | 6,190 | 6,240 | 6,150 | 6,150 | 408,700 | 307.50 |
| 2009-03-18 | 6,160 | 6,160 | 6,110 | 6,130 | 321,900 | 306.50 |
| 2009-03-17 | 6,150 | 6,170 | 6,110 | 6,160 | 370,800 | 308 |
| 2009-03-16 | 6,110 | 6,160 | 6,100 | 6,120 | 333,000 | 306 |
| 2009-03-13 | 6,160 | 6,180 | 6,100 | 6,110 | 445,400 | 305.50 |
| 2009-03-12 | 6,190 | 6,220 | 6,110 | 6,120 | 355,500 | 306 |
| 2009-03-11 | 6,290 | 6,310 | 6,180 | 6,180 | 282,900 | 309 |
| 2009-03-10 | 6,270 | 6,290 | 6,190 | 6,220 | 279,000 | 311 |
| 2009-03-09 | 6,290 | 6,310 | 6,210 | 6,230 | 254,700 | 311.50 |
| 2009-03-06 | 6,250 | 6,290 | 6,160 | 6,230 | 229,900 | 311.50 |
| 2009-03-05 | 6,350 | 6,360 | 6,280 | 6,280 | 331,700 | 314 |
| 2009-03-04 | 6,210 | 6,340 | 6,150 | 6,320 | 375,500 | 316 |
| 2009-03-03 | 6,260 | 6,270 | 6,060 | 6,160 | 588,700 | 308 |
| 2009-03-02 | 6,360 | 6,370 | 6,270 | 6,300 | 446,400 | 315 |
| 2009-02-27 | 6,400 | 6,440 | 6,380 | 6,430 | 345,900 | 321.50 |
| 2009-02-26 | 6,490 | 6,510 | 6,370 | 6,390 | 267,200 | 319.50 |
| 2009-02-25 | 6,490 | 6,580 | 6,400 | 6,440 | 272,600 | 322 |
| 2009-02-24 | 6,450 | 6,480 | 6,370 | 6,440 | 438,700 | 322 |
| 2009-02-23 | 6,410 | 6,530 | 6,410 | 6,490 | 219,700 | 324.50 |
| 2009-02-20 | 6,530 | 6,550 | 6,410 | 6,450 | 246,400 | 322.50 |
| 2009-02-19 | 6,500 | 6,570 | 6,460 | 6,490 | 262,000 | 324.50 |
| 2009-02-18 | 6,610 | 6,610 | 6,390 | 6,400 | 383,300 | 320 |
| 2009-02-17 | 6,580 | 6,590 | 6,530 | 6,550 | 297,500 | 327.50 |
| 2009-02-16 | 6,500 | 6,650 | 6,490 | 6,590 | 316,100 | 329.50 |
| 2009-02-13 | 6,410 | 6,670 | 6,370 | 6,580 | 445,700 | 329 |
| 2009-02-12 | 6,410 | 6,450 | 6,300 | 6,310 | 605,700 | 315.50 |
| 2009-02-10 | 6,530 | 6,590 | 6,380 | 6,400 | 561,200 | 320 |
| 2009-02-09 | 6,710 | 6,730 | 6,480 | 6,520 | 505,000 | 326 |
| 2009-02-06 | 6,930 | 6,980 | 6,660 | 6,680 | 716,800 | 334 |
| 2009-02-05 | 6,790 | 6,820 | 6,720 | 6,820 | 341,300 | 341 |
| 2009-02-04 | 6,730 | 6,750 | 6,680 | 6,750 | 318,600 | 337.50 |
| 2009-02-03 | 6,710 | 6,750 | 6,670 | 6,690 | 400,600 | 334.50 |
| 2009-02-02 | 6,860 | 6,870 | 6,760 | 6,760 | 262,900 | 338 |
| 2009-01-30 | 6,810 | 6,890 | 6,780 | 6,860 | 311,100 | 343 |
| 2009-01-29 | 6,940 | 6,940 | 6,840 | 6,890 | 367,400 | 344.50 |
| 2009-01-28 | 7,030 | 7,030 | 6,840 | 6,850 | 257,200 | 342.50 |
| 2009-01-27 | 6,980 | 7,070 | 6,960 | 7,030 | 244,100 | 351.50 |
| 2009-01-26 | 6,860 | 6,940 | 6,850 | 6,910 | 192,600 | 345.50 |
| 2009-01-23 | 6,850 | 6,910 | 6,830 | 6,850 | 162,300 | 342.50 |
| 2009-01-22 | 6,900 | 6,900 | 6,800 | 6,820 | 257,400 | 341 |
| 2009-01-21 | 7,010 | 7,030 | 6,850 | 6,860 | 345,400 | 343 |
| 2009-01-20 | 7,060 | 7,120 | 7,020 | 7,060 | 125,500 | 353 |
| 2009-01-19 | 7,040 | 7,090 | 6,990 | 7,040 | 109,400 | 352 |
| 2009-01-16 | 7,000 | 7,030 | 6,940 | 7,020 | 120,700 | 351 |
| 2009-01-15 | 6,850 | 6,990 | 6,800 | 6,930 | 234,800 | 346.50 |
| 2009-01-14 | 6,920 | 6,960 | 6,900 | 6,910 | 140,000 | 345.50 |
| 2009-01-13 | 7,040 | 7,040 | 6,910 | 6,910 | 169,000 | 345.50 |
| 2009-01-09 | 7,050 | 7,090 | 7,020 | 7,030 | 134,000 | 351.50 |
| 2009-01-08 | 7,080 | 7,220 | 7,070 | 7,070 | 225,000 | 353.50 |
| 2009-01-07 | 7,270 | 7,270 | 7,060 | 7,090 | 291,300 | 354.50 |
| 2009-01-06 | 7,300 | 7,340 | 7,230 | 7,260 | 213,000 | 363 |
| 2009-01-05 | 7,440 | 7,450 | 7,250 | 7,290 | 120,600 | 364.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
