4816 東映アニメーション(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 | 1,590 | 1,620 | 1,583 | 1,619 | 14,600 | 107.93 |
| 2009-12-29 | 1,575 | 1,585 | 1,562 | 1,580 | 4,600 | 105.33 |
| 2009-12-28 | 1,598 | 1,598 | 1,553 | 1,580 | 3,700 | 105.33 |
| 2009-12-25 | 1,581 | 1,598 | 1,562 | 1,598 | 3,100 | 106.53 |
| 2009-12-24 | 1,600 | 1,605 | 1,549 | 1,605 | 12,500 | 107 |
| 2009-12-22 | 1,610 | 1,620 | 1,590 | 1,600 | 11,500 | 106.67 |
| 2009-12-21 | 1,605 | 1,609 | 1,576 | 1,601 | 17,700 | 106.73 |
| 2009-12-18 | 1,600 | 1,619 | 1,578 | 1,610 | 19,900 | 107.33 |
| 2009-12-17 | 1,609 | 1,609 | 1,561 | 1,589 | 11,200 | 105.93 |
| 2009-12-16 | 1,549 | 1,600 | 1,520 | 1,595 | 22,100 | 106.33 |
| 2009-12-15 | 1,602 | 1,604 | 1,568 | 1,570 | 14,300 | 104.67 |
| 2009-12-14 | 1,640 | 1,641 | 1,586 | 1,600 | 36,300 | 106.67 |
| 2009-12-11 | 1,515 | 1,556 | 1,515 | 1,555 | 26,500 | 103.67 |
| 2009-12-10 | 1,499 | 1,510 | 1,490 | 1,504 | 8,400 | 100.27 |
| 2009-12-09 | 1,485 | 1,498 | 1,475 | 1,482 | 9,600 | 98.80 |
| 2009-12-08 | 1,438 | 1,486 | 1,438 | 1,485 | 12,900 | 99 |
| 2009-12-07 | 1,452 | 1,462 | 1,435 | 1,451 | 4,900 | 96.73 |
| 2009-12-04 | 1,439 | 1,462 | 1,439 | 1,462 | 13,400 | 97.47 |
| 2009-12-03 | 1,444 | 1,453 | 1,428 | 1,439 | 4,800 | 95.93 |
| 2009-12-02 | 1,447 | 1,462 | 1,422 | 1,444 | 7,000 | 96.27 |
| 2009-12-01 | 1,456 | 1,465 | 1,451 | 1,458 | 13,500 | 97.20 |
| 2009-11-30 | 1,428 | 1,451 | 1,421 | 1,451 | 16,200 | 96.73 |
| 2009-11-27 | 1,422 | 1,422 | 1,409 | 1,421 | 15,400 | 94.73 |
| 2009-11-26 | 1,400 | 1,422 | 1,399 | 1,421 | 9,000 | 94.73 |
| 2009-11-25 | 1,387 | 1,398 | 1,377 | 1,398 | 7,200 | 93.20 |
| 2009-11-24 | 1,376 | 1,390 | 1,350 | 1,380 | 18,800 | 92 |
| 2009-11-20 | 1,365 | 1,375 | 1,357 | 1,373 | 11,000 | 91.53 |
| 2009-11-19 | 1,359 | 1,375 | 1,359 | 1,367 | 15,900 | 91.13 |
| 2009-11-18 | 1,355 | 1,363 | 1,350 | 1,363 | 5,100 | 90.87 |
| 2009-11-17 | 1,360 | 1,368 | 1,357 | 1,358 | 20,000 | 90.53 |
| 2009-11-16 | 1,370 | 1,375 | 1,352 | 1,375 | 7,800 | 91.67 |
| 2009-11-13 | 1,372 | 1,375 | 1,365 | 1,369 | 4,500 | 91.27 |
| 2009-11-12 | 1,370 | 1,374 | 1,360 | 1,370 | 6,400 | 91.33 |
| 2009-11-11 | 1,371 | 1,377 | 1,365 | 1,365 | 83,900 | 91 |
| 2009-11-10 | 1,360 | 1,375 | 1,357 | 1,371 | 7,000 | 91.40 |
| 2009-11-09 | 1,370 | 1,370 | 1,360 | 1,360 | 9,700 | 90.67 |
| 2009-11-06 | 1,396 | 1,396 | 1,362 | 1,365 | 9,500 | 91 |
| 2009-11-05 | 1,390 | 1,398 | 1,380 | 1,398 | 8,400 | 93.20 |
| 2009-11-04 | 1,384 | 1,400 | 1,375 | 1,392 | 8,200 | 92.80 |
| 2009-11-02 | 1,340 | 1,380 | 1,340 | 1,374 | 12,500 | 91.60 |
| 2009-10-30 | 1,355 | 1,380 | 1,338 | 1,355 | 47,500 | 90.33 |
| 2009-10-29 | 1,376 | 1,376 | 1,350 | 1,353 | 32,400 | 90.20 |
| 2009-10-28 | 1,380 | 1,389 | 1,380 | 1,387 | 9,000 | 92.47 |
| 2009-10-27 | 1,384 | 1,389 | 1,378 | 1,380 | 7,400 | 92 |
| 2009-10-26 | 1,390 | 1,397 | 1,381 | 1,390 | 9,100 | 92.67 |
| 2009-10-23 | 1,390 | 1,398 | 1,379 | 1,386 | 7,100 | 92.40 |
| 2009-10-22 | 1,390 | 1,391 | 1,380 | 1,390 | 10,500 | 92.67 |
| 2009-10-21 | 1,390 | 1,395 | 1,388 | 1,390 | 5,500 | 92.67 |
| 2009-10-20 | 1,404 | 1,404 | 1,385 | 1,390 | 11,900 | 92.67 |
| 2009-10-19 | 1,401 | 1,409 | 1,395 | 1,400 | 11,200 | 93.33 |
| 2009-10-16 | 1,420 | 1,425 | 1,401 | 1,408 | 11,600 | 93.87 |
| 2009-10-15 | 1,383 | 1,401 | 1,383 | 1,400 | 31,900 | 93.33 |
| 2009-10-14 | 1,379 | 1,379 | 1,373 | 1,377 | 11,000 | 91.80 |
| 2009-10-13 | 1,372 | 1,374 | 1,369 | 1,373 | 13,600 | 91.53 |
| 2009-10-09 | 1,362 | 1,365 | 1,356 | 1,365 | 27,000 | 91 |
| 2009-10-08 | 1,381 | 1,383 | 1,367 | 1,371 | 35,400 | 91.40 |
| 2009-10-07 | 1,385 | 1,385 | 1,371 | 1,381 | 13,500 | 92.07 |
| 2009-10-06 | 1,384 | 1,389 | 1,375 | 1,382 | 13,200 | 92.13 |
| 2009-10-05 | 1,370 | 1,385 | 1,366 | 1,384 | 30,400 | 92.27 |
| 2009-10-02 | 1,386 | 1,402 | 1,376 | 1,383 | 23,300 | 92.20 |
| 2009-10-01 | 1,396 | 1,406 | 1,385 | 1,406 | 20,800 | 93.73 |
| 2009-09-30 | 1,402 | 1,412 | 1,373 | 1,384 | 64,700 | 92.27 |
| 2009-09-29 | 1,428 | 1,434 | 1,383 | 1,394 | 138,700 | 92.93 |
| 2009-09-28 | 1,413 | 1,428 | 1,396 | 1,425 | 44,600 | 95 |
| 2009-09-25 | 1,430 | 1,431 | 1,423 | 1,426 | 17,000 | 95.07 |
| 2009-09-24 | 1,450 | 1,454 | 1,439 | 1,442 | 19,100 | 96.13 |
| 2009-09-18 | 1,455 | 1,455 | 1,441 | 1,444 | 15,800 | 96.27 |
| 2009-09-17 | 1,470 | 1,480 | 1,450 | 1,454 | 15,800 | 96.93 |
| 2009-09-16 | 1,480 | 1,487 | 1,471 | 1,472 | 15,000 | 98.13 |
| 2009-09-15 | 1,492 | 1,498 | 1,479 | 1,489 | 19,500 | 99.27 |
| 2009-09-14 | 1,499 | 1,500 | 1,495 | 1,495 | 6,600 | 99.67 |
| 2009-09-11 | 1,500 | 1,508 | 1,495 | 1,499 | 39,000 | 99.93 |
| 2009-09-10 | 1,500 | 1,500 | 1,490 | 1,495 | 4,400 | 99.67 |
| 2009-09-09 | 1,498 | 1,500 | 1,495 | 1,500 | 2,200 | 100 |
| 2009-09-08 | 1,500 | 1,510 | 1,490 | 1,495 | 6,500 | 99.67 |
| 2009-09-07 | 1,496 | 1,500 | 1,495 | 1,499 | 6,800 | 99.93 |
| 2009-09-04 | 1,510 | 1,511 | 1,491 | 1,503 | 11,900 | 100.20 |
| 2009-09-03 | 1,523 | 1,528 | 1,506 | 1,520 | 9,500 | 101.33 |
| 2009-09-02 | 1,523 | 1,531 | 1,512 | 1,525 | 5,500 | 101.67 |
| 2009-09-01 | 1,530 | 1,539 | 1,530 | 1,530 | 2,000 | 102 |
| 2009-08-31 | 1,560 | 1,560 | 1,538 | 1,549 | 5,100 | 103.27 |
| 2009-08-28 | 1,533 | 1,558 | 1,519 | 1,535 | 21,900 | 102.33 |
| 2009-08-27 | 1,527 | 1,527 | 1,515 | 1,521 | 6,600 | 101.40 |
| 2009-08-26 | 1,530 | 1,540 | 1,512 | 1,530 | 20,200 | 102 |
| 2009-08-25 | 1,506 | 1,514 | 1,506 | 1,510 | 7,900 | 100.67 |
| 2009-08-24 | 1,500 | 1,504 | 1,499 | 1,504 | 9,100 | 100.27 |
| 2009-08-21 | 1,505 | 1,505 | 1,499 | 1,500 | 4,200 | 100 |
| 2009-08-20 | 1,503 | 1,508 | 1,495 | 1,500 | 33,900 | 100 |
| 2009-08-19 | 1,501 | 1,509 | 1,500 | 1,502 | 6,900 | 100.13 |
| 2009-08-18 | 1,500 | 1,510 | 1,499 | 1,500 | 12,300 | 100 |
| 2009-08-17 | 1,531 | 1,531 | 1,495 | 1,501 | 13,000 | 100.07 |
| 2009-08-14 | 1,538 | 1,540 | 1,520 | 1,530 | 6,600 | 102 |
| 2009-08-13 | 1,548 | 1,548 | 1,527 | 1,540 | 2,800 | 102.67 |
| 2009-08-12 | 1,520 | 1,529 | 1,516 | 1,527 | 3,300 | 101.80 |
| 2009-08-11 | 1,519 | 1,521 | 1,504 | 1,520 | 4,400 | 101.33 |
| 2009-08-10 | 1,513 | 1,513 | 1,491 | 1,501 | 24,400 | 100.07 |
| 2009-08-07 | 1,502 | 1,529 | 1,501 | 1,520 | 8,900 | 101.33 |
| 2009-08-06 | 1,535 | 1,541 | 1,491 | 1,525 | 20,300 | 101.67 |
| 2009-08-05 | 1,575 | 1,578 | 1,541 | 1,550 | 25,900 | 103.33 |
| 2009-08-04 | 1,599 | 1,599 | 1,575 | 1,575 | 5,200 | 105 |
| 2009-08-03 | 1,609 | 1,609 | 1,576 | 1,604 | 3,100 | 106.93 |
| 2009-07-31 | 1,640 | 1,640 | 1,560 | 1,610 | 34,400 | 107.33 |
| 2009-07-30 | 1,523 | 1,615 | 1,523 | 1,610 | 31,300 | 107.33 |
| 2009-07-29 | 1,547 | 1,560 | 1,531 | 1,553 | 21,400 | 103.53 |
| 2009-07-28 | 1,543 | 1,550 | 1,538 | 1,547 | 4,600 | 103.13 |
| 2009-07-27 | 1,545 | 1,547 | 1,541 | 1,547 | 5,400 | 103.13 |
| 2009-07-24 | 1,560 | 1,560 | 1,531 | 1,548 | 15,400 | 103.20 |
| 2009-07-23 | 1,558 | 1,560 | 1,553 | 1,554 | 3,600 | 103.60 |
| 2009-07-22 | 1,558 | 1,558 | 1,543 | 1,558 | 6,700 | 103.87 |
| 2009-07-21 | 1,538 | 1,561 | 1,537 | 1,551 | 13,300 | 103.40 |
| 2009-07-17 | 1,550 | 1,550 | 1,521 | 1,545 | 4,700 | 103 |
| 2009-07-16 | 1,548 | 1,565 | 1,520 | 1,554 | 8,700 | 103.60 |
| 2009-07-15 | 1,560 | 1,569 | 1,532 | 1,539 | 16,200 | 102.60 |
| 2009-07-14 | 1,569 | 1,580 | 1,555 | 1,570 | 7,500 | 104.67 |
| 2009-07-13 | 1,597 | 1,629 | 1,553 | 1,569 | 12,200 | 104.60 |
| 2009-07-10 | 1,630 | 1,631 | 1,605 | 1,627 | 11,500 | 108.47 |
| 2009-07-09 | 1,600 | 1,626 | 1,576 | 1,626 | 27,300 | 108.40 |
| 2009-07-08 | 1,620 | 1,620 | 1,575 | 1,575 | 23,800 | 105 |
| 2009-07-07 | 1,620 | 1,648 | 1,610 | 1,631 | 31,100 | 108.73 |
| 2009-07-06 | 1,587 | 1,610 | 1,574 | 1,605 | 13,700 | 107 |
| 2009-07-03 | 1,580 | 1,590 | 1,557 | 1,579 | 10,300 | 105.27 |
| 2009-07-02 | 1,641 | 1,641 | 1,590 | 1,600 | 9,800 | 106.67 |
| 2009-07-01 | 1,625 | 1,655 | 1,620 | 1,640 | 7,900 | 109.33 |
| 2009-06-30 | 1,547 | 1,660 | 1,531 | 1,660 | 24,700 | 110.67 |
| 2009-06-29 | 1,550 | 1,550 | 1,516 | 1,530 | 10,700 | 102 |
| 2009-06-26 | 1,550 | 1,580 | 1,500 | 1,510 | 40,200 | 100.67 |
| 2009-06-25 | 1,535 | 1,550 | 1,505 | 1,550 | 24,400 | 103.33 |
| 2009-06-24 | 1,464 | 1,530 | 1,462 | 1,530 | 32,300 | 102 |
| 2009-06-23 | 1,470 | 1,470 | 1,450 | 1,465 | 20,300 | 97.67 |
| 2009-06-22 | 1,485 | 1,495 | 1,480 | 1,480 | 16,100 | 98.67 |
| 2009-06-19 | 1,498 | 1,505 | 1,479 | 1,483 | 19,000 | 98.87 |
| 2009-06-18 | 1,490 | 1,491 | 1,474 | 1,478 | 16,000 | 98.53 |
| 2009-06-17 | 1,500 | 1,502 | 1,470 | 1,494 | 24,200 | 99.60 |
| 2009-06-16 | 1,478 | 1,525 | 1,478 | 1,525 | 51,600 | 101.67 |
| 2009-06-15 | 1,455 | 1,539 | 1,450 | 1,508 | 66,000 | 100.53 |
| 2009-06-12 | 1,445 | 1,445 | 1,430 | 1,435 | 34,800 | 95.67 |
| 2009-06-11 | 1,467 | 1,474 | 1,441 | 1,445 | 11,200 | 96.33 |
| 2009-06-10 | 1,459 | 1,475 | 1,444 | 1,466 | 35,900 | 97.73 |
| 2009-06-09 | 1,434 | 1,445 | 1,428 | 1,439 | 38,500 | 95.93 |
| 2009-06-08 | 1,445 | 1,446 | 1,421 | 1,434 | 21,200 | 95.60 |
| 2009-06-05 | 1,434 | 1,446 | 1,434 | 1,437 | 9,600 | 95.80 |
| 2009-06-04 | 1,430 | 1,450 | 1,421 | 1,438 | 14,500 | 95.87 |
| 2009-06-03 | 1,450 | 1,450 | 1,416 | 1,432 | 18,700 | 95.47 |
| 2009-06-02 | 1,480 | 1,480 | 1,429 | 1,437 | 30,000 | 95.80 |
| 2009-06-01 | 1,410 | 1,440 | 1,405 | 1,440 | 29,000 | 96 |
| 2009-05-29 | 1,383 | 1,409 | 1,381 | 1,400 | 14,500 | 93.33 |
| 2009-05-28 | 1,382 | 1,388 | 1,379 | 1,382 | 14,200 | 92.13 |
| 2009-05-27 | 1,393 | 1,395 | 1,383 | 1,384 | 27,400 | 92.27 |
| 2009-05-26 | 1,390 | 1,394 | 1,384 | 1,389 | 13,300 | 92.60 |
| 2009-05-25 | 1,388 | 1,391 | 1,385 | 1,389 | 7,500 | 92.60 |
| 2009-05-22 | 1,387 | 1,392 | 1,376 | 1,387 | 7,800 | 92.47 |
| 2009-05-21 | 1,406 | 1,406 | 1,387 | 1,387 | 7,000 | 92.47 |
| 2009-05-20 | 1,412 | 1,415 | 1,400 | 1,405 | 4,000 | 93.67 |
| 2009-05-19 | 1,400 | 1,400 | 1,377 | 1,399 | 15,300 | 93.27 |
| 2009-05-18 | 1,400 | 1,402 | 1,376 | 1,382 | 40,300 | 92.13 |
| 2009-05-15 | 1,440 | 1,454 | 1,435 | 1,450 | 28,400 | 96.67 |
| 2009-05-14 | 1,436 | 1,445 | 1,429 | 1,435 | 12,800 | 95.67 |
| 2009-05-13 | 1,439 | 1,450 | 1,428 | 1,435 | 8,400 | 95.67 |
| 2009-05-12 | 1,440 | 1,440 | 1,415 | 1,420 | 9,800 | 94.67 |
| 2009-05-11 | 1,408 | 1,434 | 1,408 | 1,424 | 7,600 | 94.93 |
| 2009-05-08 | 1,404 | 1,415 | 1,404 | 1,406 | 9,000 | 93.73 |
| 2009-05-07 | 1,421 | 1,449 | 1,404 | 1,404 | 20,300 | 93.60 |
| 2009-05-01 | 1,430 | 1,450 | 1,415 | 1,420 | 6,100 | 94.67 |
| 2009-04-30 | 1,454 | 1,454 | 1,418 | 1,426 | 3,500 | 95.07 |
| 2009-04-28 | 1,461 | 1,462 | 1,414 | 1,414 | 4,900 | 94.27 |
| 2009-04-27 | 1,450 | 1,475 | 1,440 | 1,441 | 13,500 | 96.07 |
| 2009-04-24 | 1,405 | 1,405 | 1,376 | 1,377 | 4,200 | 91.80 |
| 2009-04-23 | 1,410 | 1,410 | 1,377 | 1,385 | 11,300 | 92.33 |
| 2009-04-22 | 1,404 | 1,410 | 1,392 | 1,410 | 4,500 | 94 |
| 2009-04-21 | 1,415 | 1,415 | 1,394 | 1,405 | 5,800 | 93.67 |
| 2009-04-20 | 1,440 | 1,443 | 1,394 | 1,408 | 13,600 | 93.87 |
| 2009-04-17 | 1,470 | 1,474 | 1,450 | 1,460 | 9,800 | 97.33 |
| 2009-04-16 | 1,436 | 1,501 | 1,436 | 1,490 | 11,700 | 99.33 |
| 2009-04-15 | 1,440 | 1,446 | 1,426 | 1,429 | 8,000 | 95.27 |
| 2009-04-14 | 1,433 | 1,468 | 1,433 | 1,468 | 2,900 | 97.87 |
| 2009-04-13 | 1,470 | 1,470 | 1,425 | 1,433 | 4,100 | 95.53 |
| 2009-04-10 | 1,468 | 1,470 | 1,445 | 1,450 | 4,000 | 96.67 |
| 2009-04-09 | 1,439 | 1,454 | 1,439 | 1,448 | 5,600 | 96.53 |
| 2009-04-08 | 1,445 | 1,445 | 1,417 | 1,430 | 2,500 | 95.33 |
| 2009-04-07 | 1,442 | 1,460 | 1,435 | 1,452 | 9,000 | 96.80 |
| 2009-04-06 | 1,447 | 1,453 | 1,441 | 1,441 | 3,300 | 96.07 |
| 2009-04-03 | 1,446 | 1,480 | 1,440 | 1,446 | 5,600 | 96.40 |
| 2009-04-02 | 1,469 | 1,480 | 1,427 | 1,427 | 21,800 | 95.13 |
| 2009-04-01 | 1,444 | 1,448 | 1,432 | 1,444 | 3,800 | 96.27 |
| 2009-03-31 | 1,437 | 1,455 | 1,431 | 1,444 | 10,900 | 96.27 |
| 2009-03-30 | 1,481 | 1,484 | 1,457 | 1,457 | 6,900 | 97.13 |
| 2009-03-27 | 1,498 | 1,500 | 1,481 | 1,482 | 6,200 | 98.80 |
| 2009-03-26 | 1,473 | 1,499 | 1,455 | 1,479 | 11,900 | 98.60 |
| 2009-03-25 | 1,540 | 1,570 | 1,540 | 1,570 | 10,800 | 104.67 |
| 2009-03-24 | 1,570 | 1,577 | 1,520 | 1,560 | 8,600 | 104 |
| 2009-03-23 | 1,470 | 1,578 | 1,450 | 1,546 | 16,200 | 103.07 |
| 2009-03-19 | 1,416 | 1,455 | 1,410 | 1,430 | 20,100 | 95.33 |
| 2009-03-18 | 1,358 | 1,389 | 1,342 | 1,389 | 20,900 | 92.60 |
| 2009-03-17 | 1,350 | 1,359 | 1,331 | 1,331 | 15,000 | 88.73 |
| 2009-03-16 | 1,345 | 1,349 | 1,333 | 1,346 | 16,500 | 89.73 |
| 2009-03-13 | 1,352 | 1,360 | 1,348 | 1,350 | 5,300 | 90 |
| 2009-03-12 | 1,351 | 1,370 | 1,349 | 1,349 | 12,100 | 89.93 |
| 2009-03-11 | 1,369 | 1,369 | 1,349 | 1,356 | 5,200 | 90.40 |
| 2009-03-10 | 1,391 | 1,397 | 1,356 | 1,366 | 6,700 | 91.07 |
| 2009-03-09 | 1,377 | 1,390 | 1,357 | 1,371 | 10,400 | 91.40 |
| 2009-03-06 | 1,350 | 1,350 | 1,336 | 1,337 | 7,300 | 89.13 |
| 2009-03-05 | 1,355 | 1,367 | 1,339 | 1,359 | 13,700 | 90.60 |
| 2009-03-04 | 1,336 | 1,359 | 1,330 | 1,359 | 2,500 | 90.60 |
| 2009-03-03 | 1,345 | 1,345 | 1,325 | 1,336 | 10,900 | 89.07 |
| 2009-03-02 | 1,337 | 1,340 | 1,331 | 1,338 | 8,500 | 89.20 |
| 2009-02-27 | 1,341 | 1,343 | 1,330 | 1,338 | 12,800 | 89.20 |
| 2009-02-26 | 1,359 | 1,365 | 1,331 | 1,341 | 14,900 | 89.40 |
| 2009-02-25 | 1,400 | 1,400 | 1,323 | 1,340 | 17,600 | 89.33 |
| 2009-02-24 | 1,379 | 1,410 | 1,338 | 1,400 | 14,800 | 93.33 |
| 2009-02-23 | 1,449 | 1,449 | 1,398 | 1,399 | 8,500 | 93.27 |
| 2009-02-20 | 1,470 | 1,475 | 1,456 | 1,456 | 7,300 | 97.07 |
| 2009-02-19 | 1,500 | 1,510 | 1,458 | 1,501 | 22,900 | 100.07 |
| 2009-02-18 | 1,495 | 1,500 | 1,482 | 1,484 | 4,800 | 98.93 |
| 2009-02-17 | 1,501 | 1,501 | 1,494 | 1,494 | 5,400 | 99.60 |
| 2009-02-16 | 1,508 | 1,508 | 1,500 | 1,500 | 4,800 | 100 |
| 2009-02-13 | 1,510 | 1,510 | 1,507 | 1,507 | 7,000 | 100.47 |
| 2009-02-12 | 1,531 | 1,532 | 1,506 | 1,507 | 10,400 | 100.47 |
| 2009-02-10 | 1,531 | 1,540 | 1,528 | 1,530 | 7,800 | 102 |
| 2009-02-09 | 1,560 | 1,560 | 1,520 | 1,530 | 5,900 | 102 |
| 2009-02-06 | 1,551 | 1,551 | 1,521 | 1,539 | 4,600 | 102.60 |
| 2009-02-05 | 1,547 | 1,547 | 1,546 | 1,547 | 3,600 | 103.13 |
| 2009-02-04 | 1,553 | 1,553 | 1,545 | 1,546 | 4,800 | 103.07 |
| 2009-02-03 | 1,557 | 1,562 | 1,541 | 1,545 | 10,200 | 103 |
| 2009-02-02 | 1,560 | 1,580 | 1,543 | 1,558 | 7,100 | 103.87 |
| 2009-01-30 | 1,542 | 1,565 | 1,539 | 1,540 | 19,500 | 102.67 |
| 2009-01-29 | 1,570 | 1,580 | 1,505 | 1,540 | 19,400 | 102.67 |
| 2009-01-28 | 1,551 | 1,560 | 1,537 | 1,558 | 16,400 | 103.87 |
| 2009-01-27 | 1,515 | 1,540 | 1,515 | 1,534 | 6,600 | 102.27 |
| 2009-01-26 | 1,497 | 1,504 | 1,486 | 1,495 | 6,600 | 99.67 |
| 2009-01-23 | 1,501 | 1,510 | 1,482 | 1,500 | 6,100 | 100 |
| 2009-01-22 | 1,503 | 1,520 | 1,502 | 1,505 | 12,100 | 100.33 |
| 2009-01-21 | 1,506 | 1,530 | 1,505 | 1,515 | 4,300 | 101 |
| 2009-01-20 | 1,532 | 1,548 | 1,515 | 1,519 | 7,700 | 101.27 |
| 2009-01-19 | 1,528 | 1,535 | 1,501 | 1,522 | 15,800 | 101.47 |
| 2009-01-16 | 1,559 | 1,582 | 1,541 | 1,549 | 5,800 | 103.27 |
| 2009-01-15 | 1,582 | 1,582 | 1,555 | 1,558 | 9,900 | 103.87 |
| 2009-01-14 | 1,589 | 1,590 | 1,580 | 1,585 | 3,800 | 105.67 |
| 2009-01-13 | 1,600 | 1,623 | 1,591 | 1,591 | 8,800 | 106.07 |
| 2009-01-09 | 1,619 | 1,619 | 1,585 | 1,599 | 17,700 | 106.60 |
| 2009-01-08 | 1,661 | 1,661 | 1,601 | 1,601 | 33,300 | 106.73 |
| 2009-01-07 | 1,700 | 1,702 | 1,659 | 1,662 | 13,400 | 110.80 |
| 2009-01-06 | 1,713 | 1,714 | 1,700 | 1,702 | 3,300 | 113.47 |
| 2009-01-05 | 1,715 | 1,735 | 1,704 | 1,713 | 2,500 | 114.20 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
