4911 (株)資生堂 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 | 1,820 | 1,820 | 1,781 | 1,781 | 2,193,500 | 1,781 |
| 2009-12-29 | 1,854 | 1,854 | 1,795 | 1,804 | 5,171,600 | 1,804 |
| 2009-12-28 | 1,869 | 1,878 | 1,855 | 1,864 | 974,800 | 1,864 |
| 2009-12-25 | 1,863 | 1,864 | 1,838 | 1,860 | 1,140,200 | 1,860 |
| 2009-12-24 | 1,900 | 1,910 | 1,863 | 1,863 | 2,245,300 | 1,863 |
| 2009-12-22 | 1,863 | 1,870 | 1,843 | 1,856 | 1,238,500 | 1,856 |
| 2009-12-21 | 1,852 | 1,868 | 1,851 | 1,861 | 996,600 | 1,861 |
| 2009-12-18 | 1,870 | 1,883 | 1,858 | 1,871 | 1,515,200 | 1,871 |
| 2009-12-17 | 1,856 | 1,873 | 1,853 | 1,854 | 1,139,700 | 1,854 |
| 2009-12-16 | 1,850 | 1,874 | 1,836 | 1,852 | 1,107,800 | 1,852 |
| 2009-12-15 | 1,829 | 1,840 | 1,820 | 1,829 | 1,291,500 | 1,829 |
| 2009-12-14 | 1,835 | 1,847 | 1,811 | 1,820 | 1,994,700 | 1,820 |
| 2009-12-11 | 1,830 | 1,838 | 1,809 | 1,835 | 3,776,500 | 1,835 |
| 2009-12-10 | 1,832 | 1,839 | 1,803 | 1,805 | 2,294,900 | 1,805 |
| 2009-12-09 | 1,867 | 1,877 | 1,847 | 1,850 | 1,975,500 | 1,850 |
| 2009-12-08 | 1,860 | 1,888 | 1,855 | 1,860 | 1,822,200 | 1,860 |
| 2009-12-07 | 1,844 | 1,872 | 1,844 | 1,853 | 2,009,800 | 1,853 |
| 2009-12-04 | 1,835 | 1,845 | 1,803 | 1,828 | 2,641,600 | 1,828 |
| 2009-12-03 | 1,798 | 1,811 | 1,786 | 1,808 | 2,770,800 | 1,808 |
| 2009-12-02 | 1,760 | 1,783 | 1,739 | 1,771 | 2,355,400 | 1,771 |
| 2009-12-01 | 1,691 | 1,762 | 1,680 | 1,761 | 2,999,900 | 1,761 |
| 2009-11-30 | 1,679 | 1,707 | 1,657 | 1,707 | 1,570,800 | 1,707 |
| 2009-11-27 | 1,669 | 1,697 | 1,653 | 1,659 | 1,656,100 | 1,659 |
| 2009-11-26 | 1,697 | 1,706 | 1,678 | 1,679 | 1,541,000 | 1,679 |
| 2009-11-25 | 1,678 | 1,714 | 1,668 | 1,705 | 2,221,900 | 1,705 |
| 2009-11-24 | 1,669 | 1,679 | 1,655 | 1,662 | 1,205,000 | 1,662 |
| 2009-11-20 | 1,678 | 1,683 | 1,652 | 1,666 | 1,614,900 | 1,666 |
| 2009-11-19 | 1,690 | 1,694 | 1,650 | 1,667 | 1,889,300 | 1,667 |
| 2009-11-18 | 1,681 | 1,705 | 1,672 | 1,699 | 3,023,500 | 1,699 |
| 2009-11-17 | 1,637 | 1,668 | 1,634 | 1,657 | 1,543,600 | 1,657 |
| 2009-11-16 | 1,622 | 1,657 | 1,620 | 1,653 | 1,065,300 | 1,653 |
| 2009-11-13 | 1,624 | 1,658 | 1,624 | 1,650 | 1,764,600 | 1,650 |
| 2009-11-12 | 1,646 | 1,655 | 1,609 | 1,625 | 1,619,400 | 1,625 |
| 2009-11-11 | 1,667 | 1,670 | 1,649 | 1,652 | 1,028,000 | 1,652 |
| 2009-11-10 | 1,659 | 1,668 | 1,646 | 1,650 | 1,398,800 | 1,650 |
| 2009-11-09 | 1,640 | 1,640 | 1,613 | 1,632 | 1,413,200 | 1,632 |
| 2009-11-06 | 1,640 | 1,647 | 1,611 | 1,617 | 1,836,200 | 1,617 |
| 2009-11-05 | 1,650 | 1,654 | 1,609 | 1,609 | 2,418,800 | 1,609 |
| 2009-11-04 | 1,658 | 1,684 | 1,646 | 1,676 | 2,058,200 | 1,676 |
| 2009-11-02 | 1,675 | 1,694 | 1,665 | 1,688 | 3,083,700 | 1,688 |
| 2009-10-30 | 1,644 | 1,672 | 1,632 | 1,671 | 3,459,900 | 1,671 |
| 2009-10-29 | 1,500 | 1,651 | 1,498 | 1,643 | 6,930,900 | 1,643 |
| 2009-10-28 | 1,608 | 1,619 | 1,578 | 1,590 | 1,884,900 | 1,590 |
| 2009-10-27 | 1,625 | 1,626 | 1,608 | 1,617 | 1,610,700 | 1,617 |
| 2009-10-26 | 1,610 | 1,630 | 1,604 | 1,627 | 2,135,900 | 1,627 |
| 2009-10-23 | 1,595 | 1,608 | 1,578 | 1,591 | 2,280,200 | 1,591 |
| 2009-10-22 | 1,577 | 1,589 | 1,553 | 1,571 | 1,829,300 | 1,571 |
| 2009-10-21 | 1,545 | 1,580 | 1,539 | 1,576 | 2,239,600 | 1,576 |
| 2009-10-20 | 1,544 | 1,550 | 1,525 | 1,533 | 1,541,000 | 1,533 |
| 2009-10-19 | 1,534 | 1,544 | 1,507 | 1,522 | 1,363,100 | 1,522 |
| 2009-10-16 | 1,536 | 1,557 | 1,525 | 1,532 | 2,044,400 | 1,532 |
| 2009-10-15 | 1,544 | 1,545 | 1,530 | 1,538 | 1,385,200 | 1,538 |
| 2009-10-14 | 1,517 | 1,527 | 1,511 | 1,524 | 1,376,100 | 1,524 |
| 2009-10-13 | 1,510 | 1,516 | 1,493 | 1,497 | 1,587,600 | 1,497 |
| 2009-10-09 | 1,535 | 1,535 | 1,501 | 1,507 | 4,578,100 | 1,507 |
| 2009-10-08 | 1,525 | 1,550 | 1,507 | 1,543 | 1,659,200 | 1,543 |
| 2009-10-07 | 1,546 | 1,552 | 1,521 | 1,526 | 1,674,000 | 1,526 |
| 2009-10-06 | 1,566 | 1,566 | 1,537 | 1,545 | 1,523,900 | 1,545 |
| 2009-10-05 | 1,546 | 1,569 | 1,536 | 1,567 | 1,321,400 | 1,567 |
| 2009-10-02 | 1,524 | 1,568 | 1,524 | 1,553 | 2,340,800 | 1,553 |
| 2009-10-01 | 1,575 | 1,577 | 1,544 | 1,554 | 2,531,400 | 1,554 |
| 2009-09-30 | 1,571 | 1,576 | 1,554 | 1,565 | 1,971,000 | 1,565 |
| 2009-09-29 | 1,605 | 1,609 | 1,553 | 1,560 | 2,334,000 | 1,560 |
| 2009-09-28 | 1,612 | 1,630 | 1,595 | 1,601 | 2,575,000 | 1,601 |
| 2009-09-25 | 1,638 | 1,638 | 1,600 | 1,612 | 2,455,000 | 1,612 |
| 2009-09-24 | 1,659 | 1,690 | 1,658 | 1,686 | 2,560,000 | 1,686 |
| 2009-09-18 | 1,638 | 1,658 | 1,629 | 1,658 | 1,862,000 | 1,658 |
| 2009-09-17 | 1,630 | 1,650 | 1,618 | 1,640 | 1,858,000 | 1,640 |
| 2009-09-16 | 1,614 | 1,629 | 1,610 | 1,612 | 1,842,000 | 1,612 |
| 2009-09-15 | 1,616 | 1,630 | 1,606 | 1,612 | 1,112,000 | 1,612 |
| 2009-09-14 | 1,611 | 1,640 | 1,611 | 1,614 | 1,908,000 | 1,614 |
| 2009-09-11 | 1,603 | 1,661 | 1,597 | 1,640 | 6,148,000 | 1,640 |
| 2009-09-10 | 1,665 | 1,669 | 1,642 | 1,655 | 2,108,000 | 1,655 |
| 2009-09-09 | 1,662 | 1,666 | 1,631 | 1,646 | 2,136,000 | 1,646 |
| 2009-09-08 | 1,670 | 1,673 | 1,647 | 1,654 | 2,213,000 | 1,654 |
| 2009-09-07 | 1,657 | 1,671 | 1,638 | 1,657 | 2,064,000 | 1,657 |
| 2009-09-04 | 1,660 | 1,661 | 1,628 | 1,643 | 2,539,000 | 1,643 |
| 2009-09-03 | 1,675 | 1,683 | 1,656 | 1,667 | 2,018,000 | 1,667 |
| 2009-09-02 | 1,661 | 1,691 | 1,641 | 1,679 | 5,182,000 | 1,679 |
| 2009-09-01 | 1,635 | 1,683 | 1,634 | 1,671 | 4,698,000 | 1,671 |
| 2009-08-31 | 1,624 | 1,645 | 1,613 | 1,638 | 3,402,000 | 1,638 |
| 2009-08-28 | 1,595 | 1,609 | 1,589 | 1,609 | 1,665,000 | 1,609 |
| 2009-08-27 | 1,595 | 1,595 | 1,574 | 1,579 | 1,710,000 | 1,579 |
| 2009-08-26 | 1,581 | 1,597 | 1,580 | 1,590 | 1,742,000 | 1,590 |
| 2009-08-25 | 1,559 | 1,597 | 1,559 | 1,581 | 3,035,000 | 1,581 |
| 2009-08-24 | 1,543 | 1,569 | 1,543 | 1,566 | 2,284,000 | 1,566 |
| 2009-08-21 | 1,565 | 1,566 | 1,522 | 1,535 | 2,291,000 | 1,535 |
| 2009-08-20 | 1,539 | 1,559 | 1,525 | 1,555 | 1,373,000 | 1,555 |
| 2009-08-19 | 1,526 | 1,545 | 1,515 | 1,531 | 1,715,000 | 1,531 |
| 2009-08-18 | 1,540 | 1,558 | 1,514 | 1,526 | 2,351,000 | 1,526 |
| 2009-08-17 | 1,577 | 1,578 | 1,536 | 1,539 | 2,062,000 | 1,539 |
| 2009-08-14 | 1,584 | 1,584 | 1,563 | 1,576 | 1,871,000 | 1,576 |
| 2009-08-13 | 1,583 | 1,588 | 1,570 | 1,572 | 1,417,000 | 1,572 |
| 2009-08-12 | 1,578 | 1,596 | 1,575 | 1,595 | 2,376,000 | 1,595 |
| 2009-08-11 | 1,601 | 1,618 | 1,592 | 1,608 | 1,505,000 | 1,608 |
| 2009-08-10 | 1,635 | 1,636 | 1,593 | 1,600 | 1,730,000 | 1,600 |
| 2009-08-07 | 1,598 | 1,606 | 1,585 | 1,602 | 1,784,000 | 1,602 |
| 2009-08-06 | 1,553 | 1,601 | 1,548 | 1,598 | 4,312,000 | 1,598 |
| 2009-08-05 | 1,535 | 1,555 | 1,530 | 1,538 | 1,663,000 | 1,538 |
| 2009-08-04 | 1,534 | 1,534 | 1,516 | 1,525 | 2,096,000 | 1,525 |
| 2009-08-03 | 1,535 | 1,538 | 1,504 | 1,516 | 1,789,000 | 1,516 |
| 2009-07-31 | 1,564 | 1,565 | 1,531 | 1,544 | 1,958,000 | 1,544 |
| 2009-07-30 | 1,554 | 1,563 | 1,525 | 1,563 | 1,866,000 | 1,563 |
| 2009-07-29 | 1,560 | 1,565 | 1,540 | 1,553 | 1,357,000 | 1,553 |
| 2009-07-28 | 1,520 | 1,554 | 1,520 | 1,550 | 1,298,000 | 1,550 |
| 2009-07-27 | 1,502 | 1,543 | 1,502 | 1,526 | 1,370,000 | 1,526 |
| 2009-07-24 | 1,505 | 1,512 | 1,490 | 1,512 | 2,245,000 | 1,512 |
| 2009-07-23 | 1,508 | 1,523 | 1,500 | 1,507 | 2,105,000 | 1,507 |
| 2009-07-22 | 1,533 | 1,546 | 1,519 | 1,537 | 1,403,000 | 1,537 |
| 2009-07-21 | 1,567 | 1,567 | 1,520 | 1,526 | 2,309,000 | 1,526 |
| 2009-07-17 | 1,507 | 1,508 | 1,493 | 1,498 | 1,081,000 | 1,498 |
| 2009-07-16 | 1,514 | 1,524 | 1,487 | 1,487 | 1,731,000 | 1,487 |
| 2009-07-15 | 1,500 | 1,538 | 1,492 | 1,511 | 3,349,000 | 1,511 |
| 2009-07-14 | 1,470 | 1,478 | 1,443 | 1,477 | 2,621,000 | 1,477 |
| 2009-07-13 | 1,463 | 1,479 | 1,450 | 1,450 | 1,663,000 | 1,450 |
| 2009-07-10 | 1,463 | 1,474 | 1,451 | 1,470 | 2,884,000 | 1,470 |
| 2009-07-09 | 1,502 | 1,507 | 1,467 | 1,474 | 3,724,000 | 1,474 |
| 2009-07-08 | 1,520 | 1,539 | 1,515 | 1,515 | 1,593,000 | 1,515 |
| 2009-07-07 | 1,528 | 1,547 | 1,525 | 1,542 | 1,460,000 | 1,542 |
| 2009-07-06 | 1,532 | 1,544 | 1,526 | 1,529 | 990,000 | 1,529 |
| 2009-07-03 | 1,530 | 1,534 | 1,518 | 1,531 | 1,265,000 | 1,531 |
| 2009-07-02 | 1,568 | 1,568 | 1,542 | 1,551 | 1,745,000 | 1,551 |
| 2009-07-01 | 1,563 | 1,582 | 1,551 | 1,567 | 1,598,000 | 1,567 |
| 2009-06-30 | 1,574 | 1,593 | 1,564 | 1,582 | 1,637,000 | 1,582 |
| 2009-06-29 | 1,553 | 1,567 | 1,550 | 1,560 | 1,348,000 | 1,560 |
| 2009-06-26 | 1,548 | 1,573 | 1,515 | 1,571 | 2,829,000 | 1,571 |
| 2009-06-25 | 1,511 | 1,541 | 1,496 | 1,537 | 3,027,000 | 1,537 |
| 2009-06-24 | 1,550 | 1,559 | 1,536 | 1,538 | 2,401,000 | 1,538 |
| 2009-06-23 | 1,577 | 1,583 | 1,544 | 1,549 | 1,700,000 | 1,549 |
| 2009-06-22 | 1,585 | 1,590 | 1,570 | 1,576 | 1,903,000 | 1,576 |
| 2009-06-19 | 1,553 | 1,561 | 1,548 | 1,559 | 2,394,000 | 1,559 |
| 2009-06-18 | 1,581 | 1,583 | 1,553 | 1,568 | 2,016,000 | 1,568 |
| 2009-06-17 | 1,595 | 1,602 | 1,585 | 1,592 | 1,456,000 | 1,592 |
| 2009-06-16 | 1,600 | 1,613 | 1,596 | 1,597 | 1,547,000 | 1,597 |
| 2009-06-15 | 1,638 | 1,638 | 1,606 | 1,618 | 1,423,000 | 1,618 |
| 2009-06-12 | 1,630 | 1,646 | 1,593 | 1,632 | 4,897,000 | 1,632 |
| 2009-06-11 | 1,645 | 1,646 | 1,622 | 1,624 | 1,147,000 | 1,624 |
| 2009-06-10 | 1,645 | 1,654 | 1,635 | 1,645 | 1,951,000 | 1,645 |
| 2009-06-09 | 1,627 | 1,628 | 1,603 | 1,621 | 1,808,000 | 1,621 |
| 2009-06-08 | 1,608 | 1,624 | 1,607 | 1,608 | 1,303,000 | 1,608 |
| 2009-06-05 | 1,615 | 1,617 | 1,593 | 1,599 | 1,649,000 | 1,599 |
| 2009-06-04 | 1,609 | 1,617 | 1,593 | 1,593 | 2,175,000 | 1,593 |
| 2009-06-03 | 1,608 | 1,618 | 1,602 | 1,608 | 1,487,000 | 1,608 |
| 2009-06-02 | 1,626 | 1,626 | 1,602 | 1,607 | 2,784,000 | 1,607 |
| 2009-06-01 | 1,626 | 1,627 | 1,606 | 1,611 | 2,553,000 | 1,611 |
| 2009-05-29 | 1,632 | 1,640 | 1,616 | 1,626 | 2,641,000 | 1,626 |
| 2009-05-28 | 1,643 | 1,666 | 1,633 | 1,634 | 1,787,000 | 1,634 |
| 2009-05-27 | 1,658 | 1,670 | 1,650 | 1,663 | 1,159,000 | 1,663 |
| 2009-05-26 | 1,662 | 1,662 | 1,630 | 1,643 | 1,031,000 | 1,643 |
| 2009-05-25 | 1,667 | 1,677 | 1,646 | 1,653 | 1,482,000 | 1,653 |
| 2009-05-22 | 1,630 | 1,659 | 1,630 | 1,653 | 1,833,000 | 1,653 |
| 2009-05-21 | 1,659 | 1,662 | 1,630 | 1,648 | 2,504,000 | 1,648 |
| 2009-05-20 | 1,686 | 1,702 | 1,680 | 1,693 | 3,515,000 | 1,693 |
| 2009-05-19 | 1,630 | 1,664 | 1,630 | 1,656 | 1,882,000 | 1,656 |
| 2009-05-18 | 1,612 | 1,620 | 1,588 | 1,597 | 1,693,000 | 1,597 |
| 2009-05-15 | 1,604 | 1,651 | 1,604 | 1,612 | 1,998,000 | 1,612 |
| 2009-05-14 | 1,640 | 1,640 | 1,609 | 1,631 | 2,162,000 | 1,631 |
| 2009-05-13 | 1,653 | 1,671 | 1,646 | 1,653 | 2,783,000 | 1,653 |
| 2009-05-12 | 1,665 | 1,684 | 1,648 | 1,676 | 2,994,000 | 1,676 |
| 2009-05-11 | 1,700 | 1,700 | 1,675 | 1,688 | 1,667,000 | 1,688 |
| 2009-05-08 | 1,689 | 1,689 | 1,662 | 1,675 | 2,660,000 | 1,675 |
| 2009-05-07 | 1,703 | 1,726 | 1,679 | 1,699 | 3,517,000 | 1,699 |
| 2009-05-01 | 1,681 | 1,697 | 1,628 | 1,663 | 3,213,000 | 1,663 |
| 2009-04-30 | 1,585 | 1,731 | 1,575 | 1,731 | 5,643,000 | 1,731 |
| 2009-04-28 | 1,525 | 1,562 | 1,525 | 1,537 | 2,301,000 | 1,537 |
| 2009-04-27 | 1,572 | 1,572 | 1,537 | 1,555 | 1,563,000 | 1,555 |
| 2009-04-24 | 1,540 | 1,542 | 1,501 | 1,512 | 1,495,000 | 1,512 |
| 2009-04-23 | 1,495 | 1,532 | 1,484 | 1,529 | 1,538,000 | 1,529 |
| 2009-04-22 | 1,504 | 1,513 | 1,480 | 1,494 | 1,301,000 | 1,494 |
| 2009-04-21 | 1,507 | 1,515 | 1,494 | 1,505 | 1,160,000 | 1,505 |
| 2009-04-20 | 1,528 | 1,535 | 1,502 | 1,517 | 1,454,000 | 1,517 |
| 2009-04-17 | 1,546 | 1,554 | 1,528 | 1,528 | 1,496,000 | 1,528 |
| 2009-04-16 | 1,554 | 1,577 | 1,537 | 1,544 | 2,025,000 | 1,544 |
| 2009-04-15 | 1,509 | 1,532 | 1,500 | 1,527 | 1,931,000 | 1,527 |
| 2009-04-14 | 1,520 | 1,529 | 1,491 | 1,524 | 1,224,000 | 1,524 |
| 2009-04-13 | 1,539 | 1,546 | 1,507 | 1,514 | 1,231,000 | 1,514 |
| 2009-04-10 | 1,590 | 1,590 | 1,532 | 1,538 | 2,287,000 | 1,538 |
| 2009-04-09 | 1,471 | 1,538 | 1,464 | 1,531 | 2,597,000 | 1,531 |
| 2009-04-08 | 1,475 | 1,476 | 1,451 | 1,473 | 2,202,000 | 1,473 |
| 2009-04-07 | 1,487 | 1,498 | 1,451 | 1,460 | 1,826,000 | 1,460 |
| 2009-04-06 | 1,480 | 1,496 | 1,474 | 1,485 | 2,149,000 | 1,485 |
| 2009-04-03 | 1,480 | 1,485 | 1,441 | 1,449 | 2,937,000 | 1,449 |
| 2009-04-02 | 1,417 | 1,474 | 1,410 | 1,460 | 3,115,000 | 1,460 |
| 2009-04-01 | 1,424 | 1,481 | 1,401 | 1,456 | 4,617,000 | 1,456 |
| 2009-03-31 | 1,490 | 1,490 | 1,423 | 1,435 | 4,010,000 | 1,435 |
| 2009-03-30 | 1,510 | 1,535 | 1,487 | 1,489 | 2,076,000 | 1,489 |
| 2009-03-27 | 1,534 | 1,535 | 1,496 | 1,496 | 2,402,000 | 1,496 |
| 2009-03-26 | 1,501 | 1,543 | 1,501 | 1,538 | 3,275,000 | 1,538 |
| 2009-03-25 | 1,471 | 1,500 | 1,470 | 1,494 | 2,703,000 | 1,494 |
| 2009-03-24 | 1,439 | 1,450 | 1,421 | 1,443 | 2,461,000 | 1,443 |
| 2009-03-23 | 1,369 | 1,397 | 1,369 | 1,393 | 1,955,000 | 1,393 |
| 2009-03-19 | 1,377 | 1,380 | 1,354 | 1,364 | 1,540,000 | 1,364 |
| 2009-03-18 | 1,348 | 1,358 | 1,337 | 1,352 | 1,795,000 | 1,352 |
| 2009-03-17 | 1,359 | 1,360 | 1,332 | 1,354 | 1,905,000 | 1,354 |
| 2009-03-16 | 1,345 | 1,367 | 1,337 | 1,339 | 1,587,000 | 1,339 |
| 2009-03-13 | 1,330 | 1,335 | 1,309 | 1,316 | 4,851,000 | 1,316 |
| 2009-03-12 | 1,264 | 1,298 | 1,258 | 1,269 | 2,512,000 | 1,269 |
| 2009-03-11 | 1,296 | 1,318 | 1,283 | 1,313 | 2,349,000 | 1,313 |
| 2009-03-10 | 1,273 | 1,282 | 1,233 | 1,256 | 2,952,000 | 1,256 |
| 2009-03-09 | 1,311 | 1,320 | 1,291 | 1,293 | 2,468,000 | 1,293 |
| 2009-03-06 | 1,321 | 1,332 | 1,302 | 1,321 | 2,539,000 | 1,321 |
| 2009-03-05 | 1,345 | 1,365 | 1,331 | 1,335 | 5,794,000 | 1,335 |
| 2009-03-04 | 1,353 | 1,362 | 1,336 | 1,355 | 2,908,000 | 1,355 |
| 2009-03-03 | 1,359 | 1,399 | 1,351 | 1,393 | 2,225,000 | 1,393 |
| 2009-03-02 | 1,390 | 1,400 | 1,367 | 1,382 | 1,767,000 | 1,382 |
| 2009-02-27 | 1,396 | 1,452 | 1,384 | 1,447 | 1,850,000 | 1,447 |
| 2009-02-26 | 1,393 | 1,427 | 1,388 | 1,395 | 2,199,000 | 1,395 |
| 2009-02-25 | 1,421 | 1,422 | 1,362 | 1,393 | 2,135,000 | 1,393 |
| 2009-02-24 | 1,396 | 1,403 | 1,372 | 1,401 | 2,273,000 | 1,401 |
| 2009-02-23 | 1,396 | 1,442 | 1,385 | 1,436 | 2,429,000 | 1,436 |
| 2009-02-20 | 1,408 | 1,425 | 1,401 | 1,411 | 1,922,000 | 1,411 |
| 2009-02-19 | 1,427 | 1,428 | 1,407 | 1,428 | 1,538,000 | 1,428 |
| 2009-02-18 | 1,405 | 1,414 | 1,401 | 1,407 | 2,067,000 | 1,407 |
| 2009-02-17 | 1,449 | 1,490 | 1,439 | 1,445 | 2,117,000 | 1,445 |
| 2009-02-16 | 1,443 | 1,452 | 1,433 | 1,448 | 1,617,000 | 1,448 |
| 2009-02-13 | 1,466 | 1,479 | 1,440 | 1,443 | 2,494,000 | 1,443 |
| 2009-02-12 | 1,450 | 1,470 | 1,435 | 1,446 | 1,874,000 | 1,446 |
| 2009-02-10 | 1,487 | 1,497 | 1,469 | 1,474 | 1,406,000 | 1,474 |
| 2009-02-09 | 1,520 | 1,522 | 1,476 | 1,480 | 2,538,000 | 1,480 |
| 2009-02-06 | 1,496 | 1,511 | 1,481 | 1,491 | 3,060,000 | 1,491 |
| 2009-02-05 | 1,446 | 1,460 | 1,417 | 1,456 | 2,632,000 | 1,456 |
| 2009-02-04 | 1,453 | 1,467 | 1,439 | 1,442 | 3,641,000 | 1,442 |
| 2009-02-03 | 1,514 | 1,516 | 1,460 | 1,473 | 2,895,000 | 1,473 |
| 2009-02-02 | 1,526 | 1,547 | 1,508 | 1,527 | 2,838,000 | 1,527 |
| 2009-01-30 | 1,616 | 1,616 | 1,526 | 1,526 | 5,712,000 | 1,526 |
| 2009-01-29 | 1,660 | 1,674 | 1,650 | 1,674 | 2,538,000 | 1,674 |
| 2009-01-28 | 1,674 | 1,680 | 1,645 | 1,648 | 2,628,000 | 1,648 |
| 2009-01-27 | 1,650 | 1,712 | 1,643 | 1,704 | 2,642,000 | 1,704 |
| 2009-01-26 | 1,651 | 1,657 | 1,631 | 1,641 | 2,422,000 | 1,641 |
| 2009-01-23 | 1,697 | 1,698 | 1,663 | 1,677 | 1,685,000 | 1,677 |
| 2009-01-22 | 1,700 | 1,722 | 1,661 | 1,720 | 3,677,000 | 1,720 |
| 2009-01-21 | 1,756 | 1,756 | 1,687 | 1,700 | 3,322,000 | 1,700 |
| 2009-01-20 | 1,760 | 1,762 | 1,717 | 1,726 | 1,968,000 | 1,726 |
| 2009-01-19 | 1,761 | 1,762 | 1,723 | 1,734 | 2,470,000 | 1,734 |
| 2009-01-16 | 1,760 | 1,777 | 1,753 | 1,760 | 2,343,000 | 1,760 |
| 2009-01-15 | 1,750 | 1,754 | 1,715 | 1,724 | 3,196,000 | 1,724 |
| 2009-01-14 | 1,808 | 1,816 | 1,768 | 1,771 | 1,667,000 | 1,771 |
| 2009-01-13 | 1,809 | 1,828 | 1,798 | 1,802 | 2,667,000 | 1,802 |
| 2009-01-09 | 1,825 | 1,838 | 1,793 | 1,796 | 2,585,000 | 1,796 |
| 2009-01-08 | 1,760 | 1,826 | 1,759 | 1,794 | 2,650,000 | 1,794 |
| 2009-01-07 | 1,876 | 1,876 | 1,755 | 1,771 | 4,089,000 | 1,771 |
| 2009-01-06 | 1,888 | 1,893 | 1,857 | 1,861 | 2,098,000 | 1,861 |
| 2009-01-05 | 1,907 | 1,907 | 1,842 | 1,853 | 871,000 | 1,853 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
