4921 (株)ファンケル 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 | 1,730 | 1,730 | 1,677 | 1,681 | 173,100 | 840.50 |
| 2009-12-29 | 1,735 | 1,735 | 1,715 | 1,720 | 65,800 | 860 |
| 2009-12-28 | 1,717 | 1,742 | 1,714 | 1,725 | 116,300 | 862.50 |
| 2009-12-25 | 1,716 | 1,723 | 1,700 | 1,712 | 148,200 | 856 |
| 2009-12-24 | 1,743 | 1,749 | 1,725 | 1,730 | 135,600 | 865 |
| 2009-12-22 | 1,746 | 1,752 | 1,740 | 1,742 | 95,600 | 871 |
| 2009-12-21 | 1,760 | 1,760 | 1,731 | 1,745 | 132,100 | 872.50 |
| 2009-12-18 | 1,745 | 1,772 | 1,740 | 1,762 | 153,300 | 881 |
| 2009-12-17 | 1,752 | 1,764 | 1,737 | 1,745 | 112,400 | 872.50 |
| 2009-12-16 | 1,752 | 1,785 | 1,739 | 1,751 | 165,100 | 875.50 |
| 2009-12-15 | 1,752 | 1,765 | 1,736 | 1,761 | 118,000 | 880.50 |
| 2009-12-14 | 1,788 | 1,788 | 1,738 | 1,753 | 238,300 | 876.50 |
| 2009-12-11 | 1,753 | 1,758 | 1,726 | 1,747 | 326,000 | 873.50 |
| 2009-12-10 | 1,798 | 1,815 | 1,737 | 1,765 | 460,300 | 882.50 |
| 2009-12-09 | 1,759 | 1,800 | 1,756 | 1,797 | 252,800 | 898.50 |
| 2009-12-08 | 1,754 | 1,784 | 1,752 | 1,762 | 209,900 | 881 |
| 2009-12-07 | 1,780 | 1,785 | 1,736 | 1,755 | 203,900 | 877.50 |
| 2009-12-04 | 1,767 | 1,780 | 1,764 | 1,773 | 185,400 | 886.50 |
| 2009-12-03 | 1,756 | 1,780 | 1,749 | 1,777 | 190,600 | 888.50 |
| 2009-12-02 | 1,760 | 1,769 | 1,740 | 1,753 | 149,700 | 876.50 |
| 2009-12-01 | 1,700 | 1,760 | 1,698 | 1,759 | 260,500 | 879.50 |
| 2009-11-30 | 1,680 | 1,740 | 1,671 | 1,740 | 315,500 | 870 |
| 2009-11-27 | 1,648 | 1,677 | 1,636 | 1,658 | 135,200 | 829 |
| 2009-11-26 | 1,677 | 1,677 | 1,652 | 1,657 | 100,500 | 828.50 |
| 2009-11-25 | 1,618 | 1,675 | 1,618 | 1,670 | 229,800 | 835 |
| 2009-11-24 | 1,658 | 1,693 | 1,647 | 1,678 | 228,300 | 839 |
| 2009-11-20 | 1,645 | 1,663 | 1,638 | 1,658 | 106,700 | 829 |
| 2009-11-19 | 1,617 | 1,661 | 1,615 | 1,660 | 140,400 | 830 |
| 2009-11-18 | 1,604 | 1,675 | 1,599 | 1,667 | 366,700 | 833.50 |
| 2009-11-17 | 1,676 | 1,684 | 1,648 | 1,663 | 221,300 | 831.50 |
| 2009-11-16 | 1,688 | 1,706 | 1,676 | 1,706 | 159,700 | 853 |
| 2009-11-13 | 1,728 | 1,741 | 1,684 | 1,706 | 362,400 | 853 |
| 2009-11-12 | 1,689 | 1,737 | 1,681 | 1,729 | 853,900 | 864.50 |
| 2009-11-11 | 1,646 | 1,690 | 1,645 | 1,673 | 312,000 | 836.50 |
| 2009-11-10 | 1,628 | 1,694 | 1,607 | 1,648 | 637,500 | 824 |
| 2009-11-09 | 1,553 | 1,580 | 1,530 | 1,575 | 172,900 | 787.50 |
| 2009-11-06 | 1,561 | 1,562 | 1,532 | 1,553 | 163,500 | 776.50 |
| 2009-11-05 | 1,590 | 1,590 | 1,559 | 1,563 | 88,800 | 781.50 |
| 2009-11-04 | 1,618 | 1,618 | 1,588 | 1,598 | 103,900 | 799 |
| 2009-11-02 | 1,615 | 1,627 | 1,601 | 1,624 | 206,300 | 812 |
| 2009-10-30 | 1,599 | 1,615 | 1,584 | 1,614 | 257,700 | 807 |
| 2009-10-29 | 1,545 | 1,591 | 1,545 | 1,573 | 361,300 | 786.50 |
| 2009-10-28 | 1,602 | 1,608 | 1,549 | 1,559 | 347,600 | 779.50 |
| 2009-10-27 | 1,605 | 1,633 | 1,604 | 1,613 | 267,000 | 806.50 |
| 2009-10-26 | 1,571 | 1,608 | 1,571 | 1,602 | 163,900 | 801 |
| 2009-10-23 | 1,605 | 1,626 | 1,590 | 1,600 | 222,800 | 800 |
| 2009-10-22 | 1,610 | 1,616 | 1,575 | 1,599 | 242,700 | 799.50 |
| 2009-10-21 | 1,584 | 1,615 | 1,580 | 1,611 | 217,600 | 805.50 |
| 2009-10-20 | 1,598 | 1,600 | 1,561 | 1,575 | 315,900 | 787.50 |
| 2009-10-19 | 1,590 | 1,598 | 1,560 | 1,594 | 353,300 | 797 |
| 2009-10-16 | 1,520 | 1,573 | 1,520 | 1,573 | 504,200 | 786.50 |
| 2009-10-15 | 1,488 | 1,515 | 1,484 | 1,515 | 328,100 | 757.50 |
| 2009-10-14 | 1,475 | 1,485 | 1,465 | 1,477 | 210,600 | 738.50 |
| 2009-10-13 | 1,471 | 1,478 | 1,460 | 1,474 | 224,900 | 737 |
| 2009-10-09 | 1,479 | 1,479 | 1,449 | 1,470 | 278,800 | 735 |
| 2009-10-08 | 1,474 | 1,480 | 1,451 | 1,474 | 314,200 | 737 |
| 2009-10-07 | 1,450 | 1,495 | 1,449 | 1,474 | 603,700 | 737 |
| 2009-10-06 | 1,430 | 1,439 | 1,404 | 1,439 | 280,300 | 719.50 |
| 2009-10-05 | 1,449 | 1,449 | 1,419 | 1,432 | 331,800 | 716 |
| 2009-10-02 | 1,415 | 1,459 | 1,410 | 1,449 | 429,500 | 724.50 |
| 2009-10-01 | 1,422 | 1,448 | 1,407 | 1,435 | 339,200 | 717.50 |
| 2009-09-30 | 1,389 | 1,424 | 1,383 | 1,423 | 198,800 | 711.50 |
| 2009-09-29 | 1,392 | 1,399 | 1,359 | 1,375 | 354,100 | 687.50 |
| 2009-09-28 | 1,425 | 1,435 | 1,373 | 1,393 | 373,600 | 696.50 |
| 2009-09-25 | 1,439 | 1,447 | 1,426 | 1,427 | 230,000 | 713.50 |
| 2009-09-24 | 1,450 | 1,450 | 1,420 | 1,450 | 325,100 | 725 |
| 2009-09-18 | 1,402 | 1,429 | 1,400 | 1,414 | 302,700 | 707 |
| 2009-09-17 | 1,410 | 1,464 | 1,410 | 1,438 | 550,200 | 719 |
| 2009-09-16 | 1,390 | 1,397 | 1,364 | 1,376 | 267,000 | 688 |
| 2009-09-15 | 1,359 | 1,385 | 1,350 | 1,381 | 258,300 | 690.50 |
| 2009-09-14 | 1,340 | 1,404 | 1,320 | 1,358 | 348,200 | 679 |
| 2009-09-11 | 1,320 | 1,324 | 1,302 | 1,320 | 187,600 | 660 |
| 2009-09-10 | 1,330 | 1,338 | 1,310 | 1,321 | 162,500 | 660.50 |
| 2009-09-09 | 1,310 | 1,325 | 1,305 | 1,323 | 244,300 | 661.50 |
| 2009-09-08 | 1,295 | 1,306 | 1,293 | 1,305 | 168,900 | 652.50 |
| 2009-09-07 | 1,300 | 1,300 | 1,283 | 1,292 | 102,200 | 646 |
| 2009-09-04 | 1,301 | 1,301 | 1,281 | 1,289 | 103,900 | 644.50 |
| 2009-09-03 | 1,281 | 1,310 | 1,281 | 1,300 | 89,700 | 650 |
| 2009-09-02 | 1,295 | 1,308 | 1,282 | 1,301 | 118,300 | 650.50 |
| 2009-09-01 | 1,300 | 1,310 | 1,291 | 1,305 | 139,000 | 652.50 |
| 2009-08-31 | 1,340 | 1,344 | 1,305 | 1,312 | 199,200 | 656 |
| 2009-08-28 | 1,310 | 1,350 | 1,309 | 1,344 | 258,600 | 672 |
| 2009-08-27 | 1,320 | 1,347 | 1,310 | 1,330 | 381,100 | 665 |
| 2009-08-26 | 1,250 | 1,310 | 1,241 | 1,305 | 563,400 | 652.50 |
| 2009-08-25 | 1,180 | 1,185 | 1,173 | 1,179 | 70,500 | 589.50 |
| 2009-08-24 | 1,179 | 1,189 | 1,174 | 1,185 | 97,600 | 592.50 |
| 2009-08-21 | 1,161 | 1,175 | 1,157 | 1,169 | 125,500 | 584.50 |
| 2009-08-20 | 1,145 | 1,159 | 1,141 | 1,156 | 97,700 | 578 |
| 2009-08-19 | 1,145 | 1,147 | 1,141 | 1,145 | 58,000 | 572.50 |
| 2009-08-18 | 1,144 | 1,152 | 1,143 | 1,150 | 30,300 | 575 |
| 2009-08-17 | 1,150 | 1,150 | 1,144 | 1,147 | 62,300 | 573.50 |
| 2009-08-14 | 1,147 | 1,152 | 1,146 | 1,148 | 53,800 | 574 |
| 2009-08-13 | 1,149 | 1,153 | 1,146 | 1,146 | 35,400 | 573 |
| 2009-08-12 | 1,150 | 1,154 | 1,144 | 1,145 | 52,700 | 572.50 |
| 2009-08-11 | 1,155 | 1,160 | 1,152 | 1,158 | 53,400 | 579 |
| 2009-08-10 | 1,157 | 1,157 | 1,146 | 1,151 | 41,700 | 575.50 |
| 2009-08-07 | 1,155 | 1,155 | 1,147 | 1,152 | 44,600 | 576 |
| 2009-08-06 | 1,151 | 1,165 | 1,151 | 1,160 | 118,000 | 580 |
| 2009-08-05 | 1,150 | 1,154 | 1,145 | 1,146 | 51,000 | 573 |
| 2009-08-04 | 1,149 | 1,151 | 1,141 | 1,148 | 57,300 | 574 |
| 2009-08-03 | 1,157 | 1,160 | 1,141 | 1,146 | 63,600 | 573 |
| 2009-07-31 | 1,154 | 1,154 | 1,135 | 1,142 | 67,200 | 571 |
| 2009-07-30 | 1,143 | 1,150 | 1,140 | 1,149 | 45,600 | 574.50 |
| 2009-07-29 | 1,145 | 1,152 | 1,143 | 1,149 | 34,400 | 574.50 |
| 2009-07-28 | 1,156 | 1,157 | 1,144 | 1,151 | 47,100 | 575.50 |
| 2009-07-27 | 1,174 | 1,174 | 1,151 | 1,155 | 70,700 | 577.50 |
| 2009-07-24 | 1,140 | 1,153 | 1,139 | 1,151 | 51,100 | 575.50 |
| 2009-07-23 | 1,147 | 1,153 | 1,140 | 1,140 | 51,700 | 570 |
| 2009-07-22 | 1,145 | 1,150 | 1,136 | 1,147 | 46,000 | 573.50 |
| 2009-07-21 | 1,140 | 1,149 | 1,136 | 1,141 | 55,700 | 570.50 |
| 2009-07-17 | 1,136 | 1,139 | 1,129 | 1,132 | 58,700 | 566 |
| 2009-07-16 | 1,155 | 1,155 | 1,134 | 1,137 | 55,400 | 568.50 |
| 2009-07-15 | 1,138 | 1,146 | 1,134 | 1,137 | 50,200 | 568.50 |
| 2009-07-14 | 1,158 | 1,158 | 1,125 | 1,137 | 92,400 | 568.50 |
| 2009-07-13 | 1,151 | 1,165 | 1,141 | 1,142 | 69,200 | 571 |
| 2009-07-10 | 1,147 | 1,166 | 1,147 | 1,158 | 40,700 | 579 |
| 2009-07-09 | 1,160 | 1,160 | 1,145 | 1,150 | 84,700 | 575 |
| 2009-07-08 | 1,172 | 1,175 | 1,161 | 1,162 | 101,400 | 581 |
| 2009-07-07 | 1,174 | 1,192 | 1,174 | 1,187 | 62,300 | 593.50 |
| 2009-07-06 | 1,173 | 1,178 | 1,164 | 1,173 | 72,700 | 586.50 |
| 2009-07-03 | 1,161 | 1,177 | 1,161 | 1,175 | 53,500 | 587.50 |
| 2009-07-02 | 1,192 | 1,192 | 1,174 | 1,181 | 102,700 | 590.50 |
| 2009-07-01 | 1,155 | 1,197 | 1,155 | 1,186 | 190,800 | 593 |
| 2009-06-30 | 1,174 | 1,175 | 1,160 | 1,175 | 52,300 | 587.50 |
| 2009-06-29 | 1,165 | 1,175 | 1,150 | 1,158 | 59,500 | 579 |
| 2009-06-26 | 1,145 | 1,163 | 1,140 | 1,160 | 87,500 | 580 |
| 2009-06-25 | 1,132 | 1,155 | 1,132 | 1,154 | 90,900 | 577 |
| 2009-06-24 | 1,149 | 1,149 | 1,136 | 1,145 | 46,800 | 572.50 |
| 2009-06-23 | 1,140 | 1,153 | 1,137 | 1,143 | 60,100 | 571.50 |
| 2009-06-22 | 1,147 | 1,169 | 1,144 | 1,158 | 147,900 | 579 |
| 2009-06-19 | 1,126 | 1,144 | 1,121 | 1,144 | 157,400 | 572 |
| 2009-06-18 | 1,122 | 1,136 | 1,120 | 1,136 | 92,000 | 568 |
| 2009-06-17 | 1,122 | 1,133 | 1,122 | 1,131 | 72,700 | 565.50 |
| 2009-06-16 | 1,130 | 1,139 | 1,126 | 1,139 | 90,700 | 569.50 |
| 2009-06-15 | 1,137 | 1,140 | 1,130 | 1,138 | 59,500 | 569 |
| 2009-06-12 | 1,141 | 1,141 | 1,129 | 1,133 | 156,900 | 566.50 |
| 2009-06-11 | 1,126 | 1,130 | 1,120 | 1,129 | 92,100 | 564.50 |
| 2009-06-10 | 1,121 | 1,133 | 1,120 | 1,126 | 223,200 | 563 |
| 2009-06-09 | 1,120 | 1,143 | 1,120 | 1,133 | 103,900 | 566.50 |
| 2009-06-08 | 1,129 | 1,138 | 1,125 | 1,126 | 91,400 | 563 |
| 2009-06-05 | 1,145 | 1,148 | 1,131 | 1,135 | 70,900 | 567.50 |
| 2009-06-04 | 1,130 | 1,141 | 1,130 | 1,137 | 74,000 | 568.50 |
| 2009-06-03 | 1,125 | 1,148 | 1,123 | 1,139 | 165,500 | 569.50 |
| 2009-06-02 | 1,128 | 1,134 | 1,118 | 1,125 | 82,800 | 562.50 |
| 2009-06-01 | 1,125 | 1,135 | 1,115 | 1,121 | 108,400 | 560.50 |
| 2009-05-29 | 1,130 | 1,134 | 1,123 | 1,123 | 128,600 | 561.50 |
| 2009-05-28 | 1,130 | 1,148 | 1,128 | 1,141 | 121,800 | 570.50 |
| 2009-05-27 | 1,137 | 1,147 | 1,133 | 1,135 | 69,000 | 567.50 |
| 2009-05-26 | 1,135 | 1,143 | 1,125 | 1,139 | 115,500 | 569.50 |
| 2009-05-25 | 1,131 | 1,147 | 1,128 | 1,129 | 113,200 | 564.50 |
| 2009-05-22 | 1,130 | 1,144 | 1,122 | 1,129 | 111,600 | 564.50 |
| 2009-05-21 | 1,145 | 1,145 | 1,126 | 1,134 | 140,500 | 567 |
| 2009-05-20 | 1,130 | 1,155 | 1,130 | 1,154 | 135,800 | 577 |
| 2009-05-19 | 1,139 | 1,142 | 1,128 | 1,138 | 93,500 | 569 |
| 2009-05-18 | 1,130 | 1,148 | 1,130 | 1,138 | 82,800 | 569 |
| 2009-05-15 | 1,132 | 1,151 | 1,132 | 1,150 | 108,600 | 575 |
| 2009-05-14 | 1,150 | 1,153 | 1,132 | 1,134 | 120,300 | 567 |
| 2009-05-13 | 1,150 | 1,159 | 1,149 | 1,158 | 101,100 | 579 |
| 2009-05-12 | 1,149 | 1,168 | 1,149 | 1,158 | 59,400 | 579 |
| 2009-05-11 | 1,140 | 1,161 | 1,138 | 1,158 | 160,700 | 579 |
| 2009-05-08 | 1,135 | 1,157 | 1,130 | 1,155 | 151,800 | 577.50 |
| 2009-05-07 | 1,133 | 1,136 | 1,123 | 1,131 | 115,000 | 565.50 |
| 2009-05-01 | 1,120 | 1,138 | 1,116 | 1,122 | 127,200 | 561 |
| 2009-04-30 | 1,140 | 1,145 | 1,126 | 1,126 | 117,600 | 563 |
| 2009-04-28 | 1,145 | 1,148 | 1,121 | 1,121 | 79,800 | 560.50 |
| 2009-04-27 | 1,147 | 1,148 | 1,119 | 1,137 | 61,100 | 568.50 |
| 2009-04-24 | 1,128 | 1,134 | 1,118 | 1,127 | 62,700 | 563.50 |
| 2009-04-23 | 1,116 | 1,148 | 1,116 | 1,142 | 87,800 | 571 |
| 2009-04-22 | 1,114 | 1,137 | 1,110 | 1,130 | 77,000 | 565 |
| 2009-04-21 | 1,110 | 1,138 | 1,110 | 1,126 | 76,000 | 563 |
| 2009-04-20 | 1,142 | 1,157 | 1,142 | 1,150 | 39,300 | 575 |
| 2009-04-17 | 1,162 | 1,162 | 1,140 | 1,142 | 51,700 | 571 |
| 2009-04-16 | 1,149 | 1,163 | 1,144 | 1,161 | 132,400 | 580.50 |
| 2009-04-15 | 1,129 | 1,145 | 1,118 | 1,139 | 93,900 | 569.50 |
| 2009-04-14 | 1,118 | 1,125 | 1,111 | 1,116 | 85,000 | 558 |
| 2009-04-13 | 1,116 | 1,122 | 1,110 | 1,118 | 107,400 | 559 |
| 2009-04-10 | 1,121 | 1,123 | 1,106 | 1,110 | 67,200 | 555 |
| 2009-04-09 | 1,105 | 1,121 | 1,105 | 1,121 | 59,100 | 560.50 |
| 2009-04-08 | 1,108 | 1,120 | 1,105 | 1,120 | 52,700 | 560 |
| 2009-04-07 | 1,102 | 1,122 | 1,100 | 1,117 | 126,300 | 558.50 |
| 2009-04-06 | 1,111 | 1,124 | 1,103 | 1,108 | 67,500 | 554 |
| 2009-04-03 | 1,152 | 1,152 | 1,122 | 1,124 | 62,500 | 562 |
| 2009-04-02 | 1,145 | 1,155 | 1,124 | 1,151 | 104,900 | 575.50 |
| 2009-04-01 | 1,108 | 1,141 | 1,102 | 1,139 | 119,500 | 569.50 |
| 2009-03-31 | 1,110 | 1,122 | 1,094 | 1,116 | 154,700 | 558 |
| 2009-03-30 | 1,160 | 1,175 | 1,135 | 1,135 | 69,100 | 567.50 |
| 2009-03-27 | 1,175 | 1,177 | 1,162 | 1,163 | 103,500 | 581.50 |
| 2009-03-26 | 1,180 | 1,188 | 1,159 | 1,181 | 155,700 | 590.50 |
| 2009-03-25 | 1,155 | 1,176 | 1,151 | 1,174 | 259,300 | 587 |
| 2009-03-24 | 1,153 | 1,159 | 1,143 | 1,155 | 136,800 | 577.50 |
| 2009-03-23 | 1,138 | 1,148 | 1,135 | 1,148 | 99,700 | 574 |
| 2009-03-19 | 1,134 | 1,134 | 1,116 | 1,123 | 79,500 | 561.50 |
| 2009-03-18 | 1,120 | 1,120 | 1,105 | 1,108 | 105,600 | 554 |
| 2009-03-17 | 1,119 | 1,129 | 1,108 | 1,124 | 112,000 | 562 |
| 2009-03-16 | 1,112 | 1,140 | 1,112 | 1,119 | 80,000 | 559.50 |
| 2009-03-13 | 1,062 | 1,105 | 1,062 | 1,092 | 214,400 | 546 |
| 2009-03-12 | 1,127 | 1,143 | 1,107 | 1,122 | 146,300 | 561 |
| 2009-03-11 | 1,123 | 1,124 | 1,106 | 1,107 | 87,500 | 553.50 |
| 2009-03-10 | 1,106 | 1,115 | 1,082 | 1,083 | 91,300 | 541.50 |
| 2009-03-09 | 1,120 | 1,124 | 1,106 | 1,110 | 84,600 | 555 |
| 2009-03-06 | 1,126 | 1,137 | 1,118 | 1,121 | 117,200 | 560.50 |
| 2009-03-05 | 1,149 | 1,170 | 1,139 | 1,146 | 101,100 | 573 |
| 2009-03-04 | 1,132 | 1,150 | 1,120 | 1,140 | 138,400 | 570 |
| 2009-03-03 | 1,116 | 1,127 | 1,104 | 1,112 | 63,200 | 556 |
| 2009-03-02 | 1,110 | 1,135 | 1,109 | 1,129 | 79,400 | 564.50 |
| 2009-02-27 | 1,124 | 1,131 | 1,101 | 1,122 | 82,000 | 561 |
| 2009-02-26 | 1,115 | 1,119 | 1,095 | 1,104 | 55,100 | 552 |
| 2009-02-25 | 1,115 | 1,116 | 1,100 | 1,108 | 77,300 | 554 |
| 2009-02-24 | 1,100 | 1,116 | 1,100 | 1,116 | 120,600 | 558 |
| 2009-02-23 | 1,085 | 1,114 | 1,085 | 1,114 | 64,200 | 557 |
| 2009-02-20 | 1,104 | 1,116 | 1,083 | 1,088 | 70,300 | 544 |
| 2009-02-19 | 1,122 | 1,124 | 1,105 | 1,115 | 95,700 | 557.50 |
| 2009-02-18 | 1,080 | 1,126 | 1,074 | 1,126 | 185,800 | 563 |
| 2009-02-17 | 1,087 | 1,091 | 1,057 | 1,063 | 192,100 | 531.50 |
| 2009-02-16 | 1,128 | 1,129 | 1,096 | 1,101 | 95,600 | 550.50 |
| 2009-02-13 | 1,123 | 1,131 | 1,088 | 1,101 | 153,700 | 550.50 |
| 2009-02-12 | 1,075 | 1,100 | 1,060 | 1,084 | 107,600 | 542 |
| 2009-02-10 | 1,089 | 1,096 | 1,060 | 1,073 | 143,400 | 536.50 |
| 2009-02-09 | 1,123 | 1,126 | 1,085 | 1,085 | 105,000 | 542.50 |
| 2009-02-06 | 1,105 | 1,141 | 1,103 | 1,121 | 195,700 | 560.50 |
| 2009-02-05 | 1,130 | 1,131 | 1,108 | 1,113 | 129,400 | 556.50 |
| 2009-02-04 | 1,150 | 1,163 | 1,127 | 1,135 | 176,500 | 567.50 |
| 2009-02-03 | 1,164 | 1,170 | 1,152 | 1,153 | 83,200 | 576.50 |
| 2009-02-02 | 1,161 | 1,164 | 1,143 | 1,157 | 112,800 | 578.50 |
| 2009-01-30 | 1,180 | 1,183 | 1,165 | 1,174 | 131,000 | 587 |
| 2009-01-29 | 1,180 | 1,185 | 1,165 | 1,181 | 119,300 | 590.50 |
| 2009-01-28 | 1,180 | 1,185 | 1,163 | 1,178 | 101,000 | 589 |
| 2009-01-27 | 1,180 | 1,190 | 1,173 | 1,180 | 114,000 | 590 |
| 2009-01-26 | 1,179 | 1,191 | 1,174 | 1,175 | 95,700 | 587.50 |
| 2009-01-23 | 1,180 | 1,196 | 1,172 | 1,189 | 124,100 | 594.50 |
| 2009-01-22 | 1,178 | 1,183 | 1,166 | 1,179 | 80,700 | 589.50 |
| 2009-01-21 | 1,151 | 1,187 | 1,151 | 1,175 | 141,400 | 587.50 |
| 2009-01-20 | 1,153 | 1,164 | 1,152 | 1,154 | 55,300 | 577 |
| 2009-01-19 | 1,161 | 1,171 | 1,150 | 1,156 | 101,900 | 578 |
| 2009-01-16 | 1,155 | 1,174 | 1,152 | 1,163 | 168,000 | 581.50 |
| 2009-01-15 | 1,179 | 1,180 | 1,154 | 1,155 | 162,200 | 577.50 |
| 2009-01-14 | 1,183 | 1,199 | 1,181 | 1,186 | 98,800 | 593 |
| 2009-01-13 | 1,180 | 1,197 | 1,171 | 1,182 | 126,700 | 591 |
| 2009-01-09 | 1,194 | 1,201 | 1,182 | 1,196 | 176,800 | 598 |
| 2009-01-08 | 1,181 | 1,192 | 1,177 | 1,185 | 67,500 | 592.50 |
| 2009-01-07 | 1,188 | 1,195 | 1,179 | 1,180 | 87,700 | 590 |
| 2009-01-06 | 1,180 | 1,184 | 1,176 | 1,180 | 49,100 | 590 |
| 2009-01-05 | 1,199 | 1,204 | 1,173 | 1,176 | 73,400 | 588 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
