4704 トレンドマイクロ(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 | 3,540 | 3,580 | 3,530 | 3,530 | 354,100 | 3,530 |
| 2009-12-29 | 3,570 | 3,580 | 3,540 | 3,570 | 710,900 | 3,570 |
| 2009-12-28 | 3,470 | 3,550 | 3,440 | 3,550 | 571,400 | 3,550 |
| 2009-12-25 | 3,480 | 3,530 | 3,460 | 3,510 | 407,500 | 3,510 |
| 2009-12-24 | 3,580 | 3,580 | 3,500 | 3,520 | 960,800 | 3,520 |
| 2009-12-22 | 3,500 | 3,560 | 3,470 | 3,560 | 530,500 | 3,560 |
| 2009-12-21 | 3,540 | 3,540 | 3,490 | 3,520 | 298,900 | 3,520 |
| 2009-12-18 | 3,490 | 3,520 | 3,440 | 3,490 | 495,000 | 3,490 |
| 2009-12-17 | 3,540 | 3,560 | 3,480 | 3,480 | 456,200 | 3,480 |
| 2009-12-16 | 3,490 | 3,530 | 3,430 | 3,490 | 762,600 | 3,490 |
| 2009-12-15 | 3,450 | 3,490 | 3,400 | 3,480 | 297,800 | 3,480 |
| 2009-12-14 | 3,480 | 3,490 | 3,400 | 3,440 | 510,000 | 3,440 |
| 2009-12-11 | 3,440 | 3,450 | 3,400 | 3,450 | 2,843,900 | 3,450 |
| 2009-12-10 | 3,350 | 3,430 | 3,350 | 3,380 | 606,700 | 3,380 |
| 2009-12-09 | 3,320 | 3,360 | 3,300 | 3,340 | 367,300 | 3,340 |
| 2009-12-08 | 3,380 | 3,430 | 3,360 | 3,370 | 601,200 | 3,370 |
| 2009-12-07 | 3,370 | 3,410 | 3,340 | 3,400 | 644,600 | 3,400 |
| 2009-12-04 | 3,260 | 3,330 | 3,260 | 3,280 | 560,100 | 3,280 |
| 2009-12-03 | 3,200 | 3,290 | 3,180 | 3,290 | 653,600 | 3,290 |
| 2009-12-02 | 3,080 | 3,160 | 3,070 | 3,120 | 698,900 | 3,120 |
| 2009-12-01 | 3,100 | 3,180 | 3,050 | 3,180 | 899,400 | 3,180 |
| 2009-11-30 | 3,120 | 3,130 | 3,070 | 3,090 | 856,800 | 3,090 |
| 2009-11-27 | 3,090 | 3,130 | 3,050 | 3,050 | 830,800 | 3,050 |
| 2009-11-26 | 3,120 | 3,170 | 3,100 | 3,130 | 696,600 | 3,130 |
| 2009-11-25 | 3,100 | 3,200 | 3,100 | 3,170 | 490,600 | 3,170 |
| 2009-11-24 | 3,140 | 3,160 | 3,110 | 3,130 | 412,700 | 3,130 |
| 2009-11-20 | 3,090 | 3,160 | 3,090 | 3,130 | 660,700 | 3,130 |
| 2009-11-19 | 3,210 | 3,210 | 3,110 | 3,110 | 630,900 | 3,110 |
| 2009-11-18 | 3,150 | 3,230 | 3,150 | 3,160 | 470,600 | 3,160 |
| 2009-11-17 | 3,310 | 3,330 | 3,190 | 3,200 | 695,200 | 3,200 |
| 2009-11-16 | 3,200 | 3,260 | 3,190 | 3,240 | 372,000 | 3,240 |
| 2009-11-13 | 3,150 | 3,260 | 3,150 | 3,190 | 842,800 | 3,190 |
| 2009-11-12 | 3,310 | 3,330 | 3,140 | 3,150 | 914,600 | 3,150 |
| 2009-11-11 | 3,130 | 3,270 | 3,130 | 3,260 | 865,300 | 3,260 |
| 2009-11-10 | 3,100 | 3,150 | 3,080 | 3,080 | 959,200 | 3,080 |
| 2009-11-09 | 3,210 | 3,270 | 3,160 | 3,250 | 422,900 | 3,250 |
| 2009-11-06 | 3,140 | 3,230 | 3,130 | 3,220 | 520,300 | 3,220 |
| 2009-11-05 | 3,140 | 3,180 | 3,090 | 3,090 | 506,800 | 3,090 |
| 2009-11-04 | 3,140 | 3,240 | 3,070 | 3,220 | 710,500 | 3,220 |
| 2009-11-02 | 3,200 | 3,200 | 3,120 | 3,130 | 759,600 | 3,130 |
| 2009-10-30 | 3,240 | 3,250 | 3,170 | 3,200 | 420,500 | 3,200 |
| 2009-10-29 | 3,220 | 3,240 | 3,170 | 3,190 | 805,100 | 3,190 |
| 2009-10-28 | 3,350 | 3,380 | 3,290 | 3,320 | 446,500 | 3,320 |
| 2009-10-27 | 3,290 | 3,330 | 3,250 | 3,300 | 337,700 | 3,300 |
| 2009-10-26 | 3,320 | 3,350 | 3,280 | 3,310 | 459,100 | 3,310 |
| 2009-10-23 | 3,240 | 3,330 | 3,220 | 3,310 | 878,200 | 3,310 |
| 2009-10-22 | 3,240 | 3,260 | 3,200 | 3,200 | 691,800 | 3,200 |
| 2009-10-21 | 3,230 | 3,340 | 3,220 | 3,330 | 654,200 | 3,330 |
| 2009-10-20 | 3,370 | 3,380 | 3,310 | 3,340 | 651,300 | 3,340 |
| 2009-10-19 | 3,440 | 3,450 | 3,370 | 3,420 | 403,300 | 3,420 |
| 2009-10-16 | 3,380 | 3,440 | 3,370 | 3,410 | 925,900 | 3,410 |
| 2009-10-15 | 3,270 | 3,370 | 3,260 | 3,370 | 1,026,400 | 3,370 |
| 2009-10-14 | 3,150 | 3,200 | 3,120 | 3,130 | 642,500 | 3,130 |
| 2009-10-13 | 3,090 | 3,130 | 3,040 | 3,100 | 571,300 | 3,100 |
| 2009-10-09 | 3,090 | 3,140 | 3,030 | 3,140 | 1,313,900 | 3,140 |
| 2009-10-08 | 3,040 | 3,090 | 3,030 | 3,070 | 620,900 | 3,070 |
| 2009-10-07 | 3,200 | 3,230 | 3,080 | 3,080 | 1,017,800 | 3,080 |
| 2009-10-06 | 3,260 | 3,260 | 3,190 | 3,230 | 590,100 | 3,230 |
| 2009-10-05 | 3,180 | 3,260 | 3,180 | 3,220 | 481,900 | 3,220 |
| 2009-10-02 | 3,270 | 3,280 | 3,160 | 3,190 | 908,000 | 3,190 |
| 2009-10-01 | 3,330 | 3,340 | 3,290 | 3,290 | 458,000 | 3,290 |
| 2009-09-30 | 3,370 | 3,390 | 3,320 | 3,350 | 356,600 | 3,350 |
| 2009-09-29 | 3,320 | 3,420 | 3,300 | 3,400 | 586,800 | 3,400 |
| 2009-09-28 | 3,300 | 3,370 | 3,270 | 3,270 | 572,300 | 3,270 |
| 2009-09-25 | 3,320 | 3,340 | 3,250 | 3,290 | 472,100 | 3,290 |
| 2009-09-24 | 3,370 | 3,430 | 3,330 | 3,350 | 697,900 | 3,350 |
| 2009-09-18 | 3,410 | 3,410 | 3,360 | 3,360 | 424,300 | 3,360 |
| 2009-09-17 | 3,380 | 3,460 | 3,370 | 3,460 | 497,700 | 3,460 |
| 2009-09-16 | 3,410 | 3,430 | 3,350 | 3,380 | 421,300 | 3,380 |
| 2009-09-15 | 3,430 | 3,440 | 3,360 | 3,370 | 313,100 | 3,370 |
| 2009-09-14 | 3,440 | 3,450 | 3,370 | 3,370 | 513,400 | 3,370 |
| 2009-09-11 | 3,480 | 3,490 | 3,420 | 3,450 | 3,104,500 | 3,450 |
| 2009-09-10 | 3,440 | 3,510 | 3,410 | 3,510 | 552,400 | 3,510 |
| 2009-09-09 | 3,530 | 3,530 | 3,430 | 3,430 | 524,400 | 3,430 |
| 2009-09-08 | 3,500 | 3,520 | 3,480 | 3,520 | 286,300 | 3,520 |
| 2009-09-07 | 3,480 | 3,520 | 3,460 | 3,470 | 326,000 | 3,470 |
| 2009-09-04 | 3,420 | 3,460 | 3,410 | 3,430 | 317,700 | 3,430 |
| 2009-09-03 | 3,400 | 3,450 | 3,380 | 3,410 | 713,300 | 3,410 |
| 2009-09-02 | 3,480 | 3,520 | 3,410 | 3,430 | 1,039,000 | 3,430 |
| 2009-09-01 | 3,640 | 3,680 | 3,610 | 3,630 | 504,700 | 3,630 |
| 2009-08-31 | 3,690 | 3,800 | 3,610 | 3,660 | 840,000 | 3,660 |
| 2009-08-28 | 3,580 | 3,600 | 3,530 | 3,600 | 461,000 | 3,600 |
| 2009-08-27 | 3,630 | 3,640 | 3,580 | 3,590 | 340,500 | 3,590 |
| 2009-08-26 | 3,600 | 3,660 | 3,560 | 3,630 | 488,500 | 3,630 |
| 2009-08-25 | 3,570 | 3,630 | 3,550 | 3,600 | 603,000 | 3,600 |
| 2009-08-24 | 3,470 | 3,620 | 3,440 | 3,620 | 938,500 | 3,620 |
| 2009-08-21 | 3,460 | 3,470 | 3,400 | 3,400 | 887,000 | 3,400 |
| 2009-08-20 | 3,510 | 3,580 | 3,460 | 3,560 | 393,000 | 3,560 |
| 2009-08-19 | 3,570 | 3,620 | 3,450 | 3,470 | 1,164,500 | 3,470 |
| 2009-08-18 | 3,480 | 3,600 | 3,480 | 3,590 | 1,028,500 | 3,590 |
| 2009-08-17 | 3,550 | 3,560 | 3,430 | 3,430 | 927,000 | 3,430 |
| 2009-08-14 | 3,590 | 3,600 | 3,470 | 3,510 | 1,613,500 | 3,510 |
| 2009-08-13 | 3,360 | 3,420 | 3,340 | 3,400 | 487,000 | 3,400 |
| 2009-08-12 | 3,390 | 3,400 | 3,340 | 3,340 | 492,500 | 3,340 |
| 2009-08-11 | 3,290 | 3,380 | 3,290 | 3,380 | 345,000 | 3,380 |
| 2009-08-10 | 3,390 | 3,400 | 3,330 | 3,330 | 424,500 | 3,330 |
| 2009-08-07 | 3,300 | 3,330 | 3,280 | 3,330 | 356,000 | 3,330 |
| 2009-08-06 | 3,250 | 3,320 | 3,230 | 3,290 | 487,500 | 3,290 |
| 2009-08-05 | 3,270 | 3,320 | 3,250 | 3,270 | 497,000 | 3,270 |
| 2009-08-04 | 3,240 | 3,260 | 3,170 | 3,240 | 639,500 | 3,240 |
| 2009-08-03 | 3,220 | 3,240 | 3,160 | 3,190 | 547,500 | 3,190 |
| 2009-07-31 | 3,200 | 3,280 | 3,180 | 3,270 | 731,000 | 3,270 |
| 2009-07-30 | 3,230 | 3,250 | 3,160 | 3,210 | 1,283,000 | 3,210 |
| 2009-07-29 | 3,250 | 3,320 | 3,230 | 3,260 | 837,000 | 3,260 |
| 2009-07-28 | 3,360 | 3,400 | 3,350 | 3,390 | 561,500 | 3,390 |
| 2009-07-27 | 3,290 | 3,400 | 3,290 | 3,370 | 622,500 | 3,370 |
| 2009-07-24 | 3,320 | 3,330 | 3,270 | 3,320 | 623,500 | 3,320 |
| 2009-07-23 | 3,250 | 3,310 | 3,240 | 3,280 | 562,000 | 3,280 |
| 2009-07-22 | 3,120 | 3,250 | 3,120 | 3,210 | 491,000 | 3,210 |
| 2009-07-21 | 3,170 | 3,190 | 3,130 | 3,190 | 437,500 | 3,190 |
| 2009-07-17 | 3,110 | 3,210 | 3,090 | 3,150 | 677,500 | 3,150 |
| 2009-07-16 | 3,120 | 3,160 | 3,080 | 3,100 | 410,000 | 3,100 |
| 2009-07-15 | 3,090 | 3,110 | 3,040 | 3,100 | 738,000 | 3,100 |
| 2009-07-14 | 3,080 | 3,080 | 2,985 | 3,080 | 837,500 | 3,080 |
| 2009-07-13 | 3,120 | 3,150 | 3,010 | 3,010 | 789,500 | 3,010 |
| 2009-07-10 | 3,080 | 3,110 | 3,050 | 3,090 | 1,307,000 | 3,090 |
| 2009-07-09 | 3,030 | 3,100 | 3,030 | 3,030 | 704,500 | 3,030 |
| 2009-07-08 | 3,060 | 3,140 | 3,040 | 3,040 | 605,000 | 3,040 |
| 2009-07-07 | 3,110 | 3,180 | 3,100 | 3,110 | 617,000 | 3,110 |
| 2009-07-06 | 3,060 | 3,070 | 3,030 | 3,060 | 310,500 | 3,060 |
| 2009-07-03 | 3,050 | 3,160 | 3,050 | 3,110 | 761,500 | 3,110 |
| 2009-07-02 | 3,140 | 3,140 | 3,070 | 3,080 | 483,500 | 3,080 |
| 2009-07-01 | 3,100 | 3,200 | 3,080 | 3,130 | 588,000 | 3,130 |
| 2009-06-30 | 3,140 | 3,150 | 3,080 | 3,090 | 607,500 | 3,090 |
| 2009-06-29 | 3,120 | 3,150 | 3,060 | 3,090 | 509,500 | 3,090 |
| 2009-06-26 | 3,220 | 3,220 | 3,090 | 3,100 | 636,000 | 3,100 |
| 2009-06-25 | 3,060 | 3,200 | 3,060 | 3,170 | 672,000 | 3,170 |
| 2009-06-24 | 3,090 | 3,090 | 3,020 | 3,040 | 520,000 | 3,040 |
| 2009-06-23 | 3,080 | 3,080 | 3,030 | 3,040 | 720,500 | 3,040 |
| 2009-06-22 | 3,130 | 3,190 | 3,110 | 3,150 | 482,000 | 3,150 |
| 2009-06-19 | 3,180 | 3,180 | 3,100 | 3,170 | 729,000 | 3,170 |
| 2009-06-18 | 3,170 | 3,210 | 3,160 | 3,190 | 713,000 | 3,190 |
| 2009-06-17 | 3,270 | 3,270 | 3,170 | 3,170 | 875,000 | 3,170 |
| 2009-06-16 | 3,220 | 3,360 | 3,200 | 3,280 | 1,071,500 | 3,280 |
| 2009-06-15 | 3,220 | 3,270 | 3,160 | 3,250 | 838,500 | 3,250 |
| 2009-06-12 | 3,280 | 3,320 | 3,160 | 3,300 | 3,753,000 | 3,300 |
| 2009-06-11 | 3,320 | 3,330 | 3,160 | 3,230 | 1,299,000 | 3,230 |
| 2009-06-10 | 3,270 | 3,400 | 3,270 | 3,390 | 764,500 | 3,390 |
| 2009-06-09 | 3,400 | 3,410 | 3,260 | 3,290 | 744,500 | 3,290 |
| 2009-06-08 | 3,440 | 3,470 | 3,410 | 3,440 | 400,000 | 3,440 |
| 2009-06-05 | 3,330 | 3,390 | 3,300 | 3,390 | 871,000 | 3,390 |
| 2009-06-04 | 3,260 | 3,320 | 3,250 | 3,260 | 444,500 | 3,260 |
| 2009-06-03 | 3,320 | 3,350 | 3,250 | 3,300 | 526,000 | 3,300 |
| 2009-06-02 | 3,380 | 3,410 | 3,290 | 3,310 | 725,500 | 3,310 |
| 2009-06-01 | 3,170 | 3,530 | 3,130 | 3,370 | 1,743,000 | 3,370 |
| 2009-05-29 | 3,030 | 3,150 | 3,030 | 3,150 | 695,500 | 3,150 |
| 2009-05-28 | 3,050 | 3,090 | 3,030 | 3,050 | 581,500 | 3,050 |
| 2009-05-27 | 3,070 | 3,090 | 3,060 | 3,080 | 611,000 | 3,080 |
| 2009-05-26 | 3,040 | 3,080 | 2,990 | 3,010 | 764,000 | 3,010 |
| 2009-05-25 | 3,000 | 3,080 | 2,995 | 3,050 | 659,500 | 3,050 |
| 2009-05-22 | 2,940 | 3,040 | 2,940 | 3,010 | 800,000 | 3,010 |
| 2009-05-21 | 3,000 | 3,010 | 2,950 | 2,980 | 548,000 | 2,980 |
| 2009-05-20 | 3,030 | 3,050 | 3,010 | 3,020 | 584,500 | 3,020 |
| 2009-05-19 | 2,965 | 3,050 | 2,960 | 3,030 | 836,500 | 3,030 |
| 2009-05-18 | 2,870 | 2,890 | 2,830 | 2,845 | 619,000 | 2,845 |
| 2009-05-15 | 2,975 | 2,975 | 2,885 | 2,910 | 600,000 | 2,910 |
| 2009-05-14 | 2,915 | 2,955 | 2,860 | 2,900 | 677,000 | 2,900 |
| 2009-05-13 | 2,965 | 3,020 | 2,935 | 2,955 | 771,000 | 2,955 |
| 2009-05-12 | 2,835 | 2,875 | 2,805 | 2,805 | 716,000 | 2,805 |
| 2009-05-11 | 2,935 | 2,945 | 2,820 | 2,875 | 1,036,000 | 2,875 |
| 2009-05-08 | 3,040 | 3,120 | 2,940 | 2,940 | 1,604,500 | 2,940 |
| 2009-05-07 | 3,020 | 3,050 | 2,990 | 3,030 | 1,170,500 | 3,030 |
| 2009-05-01 | 2,945 | 3,020 | 2,930 | 2,990 | 678,000 | 2,990 |
| 2009-04-30 | 2,820 | 3,030 | 2,820 | 2,985 | 1,558,000 | 2,985 |
| 2009-04-28 | 2,810 | 2,850 | 2,700 | 2,705 | 1,571,000 | 2,705 |
| 2009-04-27 | 2,615 | 2,675 | 2,565 | 2,595 | 943,500 | 2,595 |
| 2009-04-24 | 2,760 | 2,760 | 2,635 | 2,650 | 752,000 | 2,650 |
| 2009-04-23 | 2,775 | 2,780 | 2,690 | 2,750 | 575,500 | 2,750 |
| 2009-04-22 | 2,710 | 2,765 | 2,680 | 2,745 | 777,500 | 2,745 |
| 2009-04-21 | 2,705 | 2,780 | 2,705 | 2,715 | 584,500 | 2,715 |
| 2009-04-20 | 2,805 | 2,810 | 2,725 | 2,785 | 614,500 | 2,785 |
| 2009-04-17 | 2,925 | 2,965 | 2,820 | 2,845 | 1,080,500 | 2,845 |
| 2009-04-16 | 2,940 | 3,000 | 2,890 | 2,915 | 777,500 | 2,915 |
| 2009-04-15 | 2,890 | 2,960 | 2,880 | 2,900 | 605,000 | 2,900 |
| 2009-04-14 | 2,970 | 2,980 | 2,870 | 2,930 | 666,000 | 2,930 |
| 2009-04-13 | 2,970 | 3,010 | 2,925 | 2,930 | 368,500 | 2,930 |
| 2009-04-10 | 3,060 | 3,060 | 2,935 | 2,970 | 1,310,500 | 2,970 |
| 2009-04-09 | 2,810 | 2,970 | 2,785 | 2,970 | 1,013,500 | 2,970 |
| 2009-04-08 | 2,990 | 2,995 | 2,775 | 2,800 | 1,348,500 | 2,800 |
| 2009-04-07 | 2,985 | 3,050 | 2,955 | 2,995 | 1,018,500 | 2,995 |
| 2009-04-06 | 3,120 | 3,120 | 3,030 | 3,050 | 825,000 | 3,050 |
| 2009-04-03 | 3,110 | 3,140 | 3,000 | 3,030 | 1,025,500 | 3,030 |
| 2009-04-02 | 2,900 | 3,150 | 2,840 | 3,060 | 1,239,000 | 3,060 |
| 2009-04-01 | 2,730 | 2,830 | 2,625 | 2,825 | 1,140,500 | 2,825 |
| 2009-03-31 | 2,760 | 2,905 | 2,750 | 2,770 | 931,000 | 2,770 |
| 2009-03-30 | 2,950 | 3,040 | 2,795 | 2,795 | 1,300,000 | 2,795 |
| 2009-03-27 | 2,990 | 3,040 | 2,935 | 2,955 | 767,500 | 2,955 |
| 2009-03-26 | 2,880 | 3,010 | 2,830 | 3,010 | 827,500 | 3,010 |
| 2009-03-25 | 2,880 | 2,925 | 2,825 | 2,880 | 1,016,500 | 2,880 |
| 2009-03-24 | 2,750 | 2,930 | 2,735 | 2,915 | 1,601,500 | 2,915 |
| 2009-03-23 | 2,680 | 2,770 | 2,625 | 2,735 | 914,500 | 2,735 |
| 2009-03-19 | 2,675 | 2,725 | 2,620 | 2,720 | 866,000 | 2,720 |
| 2009-03-18 | 2,650 | 2,680 | 2,600 | 2,660 | 1,057,000 | 2,660 |
| 2009-03-17 | 2,570 | 2,650 | 2,510 | 2,625 | 999,000 | 2,625 |
| 2009-03-16 | 2,580 | 2,610 | 2,530 | 2,530 | 1,057,500 | 2,530 |
| 2009-03-13 | 2,540 | 2,600 | 2,530 | 2,575 | 3,814,500 | 2,575 |
| 2009-03-12 | 2,320 | 2,355 | 2,280 | 2,300 | 892,500 | 2,300 |
| 2009-03-11 | 2,265 | 2,360 | 2,260 | 2,360 | 1,553,000 | 2,360 |
| 2009-03-10 | 2,090 | 2,135 | 2,090 | 2,120 | 673,000 | 2,120 |
| 2009-03-09 | 2,115 | 2,195 | 2,080 | 2,110 | 765,500 | 2,110 |
| 2009-03-06 | 2,165 | 2,185 | 2,120 | 2,130 | 963,500 | 2,130 |
| 2009-03-05 | 2,210 | 2,330 | 2,200 | 2,285 | 1,469,000 | 2,285 |
| 2009-03-04 | 2,095 | 2,185 | 2,060 | 2,170 | 1,368,000 | 2,170 |
| 2009-03-03 | 2,125 | 2,180 | 2,055 | 2,115 | 873,500 | 2,115 |
| 2009-03-02 | 2,135 | 2,175 | 2,090 | 2,120 | 934,000 | 2,120 |
| 2009-02-27 | 2,290 | 2,320 | 2,225 | 2,250 | 854,000 | 2,250 |
| 2009-02-26 | 2,250 | 2,310 | 2,240 | 2,255 | 984,500 | 2,255 |
| 2009-02-25 | 2,305 | 2,310 | 2,255 | 2,310 | 1,307,000 | 2,310 |
| 2009-02-24 | 2,150 | 2,155 | 2,070 | 2,145 | 1,609,500 | 2,145 |
| 2009-02-23 | 2,200 | 2,265 | 2,150 | 2,250 | 1,009,500 | 2,250 |
| 2009-02-20 | 2,250 | 2,285 | 2,195 | 2,210 | 1,228,000 | 2,210 |
| 2009-02-19 | 2,425 | 2,440 | 2,245 | 2,245 | 1,437,500 | 2,245 |
| 2009-02-18 | 2,285 | 2,430 | 2,285 | 2,420 | 1,290,000 | 2,420 |
| 2009-02-17 | 2,545 | 2,555 | 2,440 | 2,445 | 1,366,500 | 2,445 |
| 2009-02-16 | 2,630 | 2,650 | 2,575 | 2,585 | 879,500 | 2,585 |
| 2009-02-13 | 2,670 | 2,780 | 2,655 | 2,675 | 1,121,000 | 2,675 |
| 2009-02-12 | 2,840 | 2,845 | 2,610 | 2,630 | 1,126,000 | 2,630 |
| 2009-02-10 | 2,760 | 2,790 | 2,695 | 2,720 | 906,000 | 2,720 |
| 2009-02-09 | 2,785 | 2,860 | 2,680 | 2,680 | 1,453,000 | 2,680 |
| 2009-02-06 | 2,600 | 2,775 | 2,585 | 2,765 | 1,821,000 | 2,765 |
| 2009-02-05 | 2,600 | 2,605 | 2,480 | 2,480 | 1,445,000 | 2,480 |
| 2009-02-04 | 2,600 | 2,700 | 2,560 | 2,670 | 945,000 | 2,670 |
| 2009-02-03 | 2,585 | 2,630 | 2,515 | 2,560 | 1,404,000 | 2,560 |
| 2009-02-02 | 2,465 | 2,550 | 2,435 | 2,540 | 1,275,500 | 2,540 |
| 2009-01-30 | 2,490 | 2,525 | 2,435 | 2,505 | 1,372,500 | 2,505 |
| 2009-01-29 | 2,505 | 2,570 | 2,500 | 2,555 | 1,718,500 | 2,555 |
| 2009-01-28 | 2,370 | 2,445 | 2,335 | 2,410 | 714,500 | 2,410 |
| 2009-01-27 | 2,295 | 2,380 | 2,270 | 2,365 | 791,000 | 2,365 |
| 2009-01-26 | 2,300 | 2,330 | 2,250 | 2,260 | 671,000 | 2,260 |
| 2009-01-23 | 2,345 | 2,345 | 2,280 | 2,300 | 605,000 | 2,300 |
| 2009-01-22 | 2,355 | 2,395 | 2,295 | 2,395 | 982,500 | 2,395 |
| 2009-01-21 | 2,250 | 2,365 | 2,250 | 2,315 | 1,253,000 | 2,315 |
| 2009-01-20 | 2,450 | 2,460 | 2,345 | 2,370 | 762,500 | 2,370 |
| 2009-01-19 | 2,510 | 2,545 | 2,440 | 2,450 | 810,000 | 2,450 |
| 2009-01-16 | 2,495 | 2,500 | 2,450 | 2,465 | 1,153,500 | 2,465 |
| 2009-01-15 | 2,570 | 2,595 | 2,455 | 2,480 | 1,495,500 | 2,480 |
| 2009-01-14 | 2,650 | 2,680 | 2,580 | 2,650 | 710,500 | 2,650 |
| 2009-01-13 | 2,715 | 2,715 | 2,610 | 2,615 | 1,672,500 | 2,615 |
| 2009-01-09 | 2,990 | 3,060 | 2,965 | 2,995 | 904,500 | 2,995 |
| 2009-01-08 | 2,980 | 3,010 | 2,930 | 2,950 | 542,000 | 2,950 |
| 2009-01-07 | 3,060 | 3,070 | 2,995 | 3,030 | 800,000 | 3,030 |
| 2009-01-06 | 3,170 | 3,180 | 3,110 | 3,110 | 524,500 | 3,110 |
| 2009-01-05 | 3,150 | 3,160 | 3,070 | 3,130 | 373,500 | 3,130 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
