4958 長谷川香料(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 | 1,307 | 1,315 | 1,280 | 1,315 | 37,300 | 1,315 |
| 2009-12-29 | 1,289 | 1,305 | 1,289 | 1,303 | 31,200 | 1,303 |
| 2009-12-28 | 1,277 | 1,293 | 1,275 | 1,287 | 20,800 | 1,287 |
| 2009-12-25 | 1,265 | 1,278 | 1,261 | 1,270 | 29,300 | 1,270 |
| 2009-12-24 | 1,237 | 1,261 | 1,232 | 1,261 | 12,700 | 1,261 |
| 2009-12-22 | 1,243 | 1,265 | 1,221 | 1,221 | 15,100 | 1,221 |
| 2009-12-21 | 1,269 | 1,269 | 1,221 | 1,223 | 18,000 | 1,223 |
| 2009-12-18 | 1,266 | 1,266 | 1,231 | 1,249 | 14,500 | 1,249 |
| 2009-12-17 | 1,262 | 1,265 | 1,223 | 1,246 | 16,100 | 1,246 |
| 2009-12-16 | 1,252 | 1,265 | 1,240 | 1,248 | 33,500 | 1,248 |
| 2009-12-15 | 1,212 | 1,226 | 1,201 | 1,212 | 26,400 | 1,212 |
| 2009-12-14 | 1,213 | 1,235 | 1,188 | 1,210 | 35,600 | 1,210 |
| 2009-12-11 | 1,200 | 1,210 | 1,186 | 1,208 | 46,400 | 1,208 |
| 2009-12-10 | 1,180 | 1,217 | 1,169 | 1,181 | 60,700 | 1,181 |
| 2009-12-09 | 1,151 | 1,185 | 1,143 | 1,169 | 43,900 | 1,169 |
| 2009-12-08 | 1,198 | 1,203 | 1,182 | 1,189 | 32,500 | 1,189 |
| 2009-12-07 | 1,206 | 1,213 | 1,190 | 1,203 | 42,200 | 1,203 |
| 2009-12-04 | 1,228 | 1,228 | 1,174 | 1,207 | 64,700 | 1,207 |
| 2009-12-03 | 1,247 | 1,256 | 1,230 | 1,248 | 81,700 | 1,248 |
| 2009-12-02 | 1,251 | 1,266 | 1,220 | 1,230 | 46,400 | 1,230 |
| 2009-12-01 | 1,236 | 1,269 | 1,216 | 1,269 | 61,000 | 1,269 |
| 2009-11-30 | 1,156 | 1,234 | 1,139 | 1,234 | 47,300 | 1,234 |
| 2009-11-27 | 1,159 | 1,160 | 1,144 | 1,150 | 26,900 | 1,150 |
| 2009-11-26 | 1,156 | 1,170 | 1,136 | 1,158 | 26,500 | 1,158 |
| 2009-11-25 | 1,152 | 1,162 | 1,127 | 1,160 | 34,400 | 1,160 |
| 2009-11-24 | 1,161 | 1,191 | 1,140 | 1,152 | 35,000 | 1,152 |
| 2009-11-20 | 1,136 | 1,163 | 1,127 | 1,161 | 27,400 | 1,161 |
| 2009-11-19 | 1,169 | 1,184 | 1,125 | 1,156 | 25,100 | 1,156 |
| 2009-11-18 | 1,162 | 1,188 | 1,144 | 1,169 | 41,600 | 1,169 |
| 2009-11-17 | 1,213 | 1,213 | 1,165 | 1,182 | 28,600 | 1,182 |
| 2009-11-16 | 1,260 | 1,260 | 1,141 | 1,207 | 55,300 | 1,207 |
| 2009-11-13 | 1,265 | 1,302 | 1,263 | 1,277 | 33,300 | 1,277 |
| 2009-11-12 | 1,335 | 1,356 | 1,267 | 1,281 | 46,600 | 1,281 |
| 2009-11-11 | 1,392 | 1,392 | 1,335 | 1,353 | 29,300 | 1,353 |
| 2009-11-10 | 1,352 | 1,399 | 1,336 | 1,378 | 36,300 | 1,378 |
| 2009-11-09 | 1,378 | 1,378 | 1,333 | 1,371 | 17,200 | 1,371 |
| 2009-11-06 | 1,380 | 1,380 | 1,340 | 1,364 | 32,300 | 1,364 |
| 2009-11-05 | 1,381 | 1,393 | 1,366 | 1,380 | 34,800 | 1,380 |
| 2009-11-04 | 1,374 | 1,385 | 1,351 | 1,377 | 19,500 | 1,377 |
| 2009-11-02 | 1,404 | 1,404 | 1,370 | 1,398 | 28,100 | 1,398 |
| 2009-10-30 | 1,401 | 1,410 | 1,381 | 1,404 | 57,300 | 1,404 |
| 2009-10-29 | 1,387 | 1,407 | 1,373 | 1,400 | 87,200 | 1,400 |
| 2009-10-28 | 1,382 | 1,394 | 1,360 | 1,387 | 57,800 | 1,387 |
| 2009-10-27 | 1,405 | 1,405 | 1,311 | 1,382 | 100,700 | 1,382 |
| 2009-10-26 | 1,397 | 1,412 | 1,389 | 1,405 | 53,800 | 1,405 |
| 2009-10-23 | 1,405 | 1,409 | 1,366 | 1,381 | 63,600 | 1,381 |
| 2009-10-22 | 1,385 | 1,406 | 1,357 | 1,405 | 29,300 | 1,405 |
| 2009-10-21 | 1,399 | 1,410 | 1,397 | 1,403 | 33,000 | 1,403 |
| 2009-10-20 | 1,400 | 1,414 | 1,387 | 1,400 | 42,000 | 1,400 |
| 2009-10-19 | 1,399 | 1,403 | 1,374 | 1,400 | 33,700 | 1,400 |
| 2009-10-16 | 1,390 | 1,410 | 1,370 | 1,399 | 21,100 | 1,399 |
| 2009-10-15 | 1,397 | 1,399 | 1,368 | 1,385 | 66,400 | 1,385 |
| 2009-10-14 | 1,376 | 1,386 | 1,343 | 1,381 | 52,100 | 1,381 |
| 2009-10-13 | 1,380 | 1,386 | 1,366 | 1,375 | 36,300 | 1,375 |
| 2009-10-09 | 1,375 | 1,407 | 1,348 | 1,386 | 24,600 | 1,386 |
| 2009-10-08 | 1,398 | 1,438 | 1,352 | 1,360 | 44,800 | 1,360 |
| 2009-10-07 | 1,392 | 1,426 | 1,371 | 1,388 | 41,900 | 1,388 |
| 2009-10-06 | 1,368 | 1,385 | 1,316 | 1,371 | 42,800 | 1,371 |
| 2009-10-05 | 1,394 | 1,394 | 1,356 | 1,386 | 30,900 | 1,386 |
| 2009-10-02 | 1,462 | 1,462 | 1,380 | 1,414 | 34,700 | 1,414 |
| 2009-10-01 | 1,525 | 1,531 | 1,465 | 1,497 | 26,900 | 1,497 |
| 2009-09-30 | 1,523 | 1,559 | 1,520 | 1,525 | 18,300 | 1,525 |
| 2009-09-29 | 1,551 | 1,552 | 1,511 | 1,552 | 23,300 | 1,552 |
| 2009-09-28 | 1,545 | 1,568 | 1,521 | 1,558 | 29,600 | 1,558 |
| 2009-09-25 | 1,595 | 1,595 | 1,544 | 1,575 | 21,300 | 1,575 |
| 2009-09-24 | 1,579 | 1,600 | 1,570 | 1,600 | 52,500 | 1,600 |
| 2009-09-18 | 1,550 | 1,571 | 1,517 | 1,571 | 30,900 | 1,571 |
| 2009-09-17 | 1,536 | 1,568 | 1,536 | 1,566 | 15,300 | 1,566 |
| 2009-09-16 | 1,535 | 1,557 | 1,520 | 1,520 | 26,300 | 1,520 |
| 2009-09-15 | 1,541 | 1,562 | 1,526 | 1,538 | 10,200 | 1,538 |
| 2009-09-14 | 1,559 | 1,567 | 1,507 | 1,540 | 24,000 | 1,540 |
| 2009-09-11 | 1,600 | 1,600 | 1,557 | 1,583 | 51,800 | 1,583 |
| 2009-09-10 | 1,520 | 1,648 | 1,520 | 1,589 | 42,700 | 1,589 |
| 2009-09-09 | 1,550 | 1,550 | 1,517 | 1,535 | 8,300 | 1,535 |
| 2009-09-08 | 1,500 | 1,547 | 1,497 | 1,547 | 22,100 | 1,547 |
| 2009-09-07 | 1,499 | 1,533 | 1,461 | 1,511 | 16,700 | 1,511 |
| 2009-09-04 | 1,512 | 1,512 | 1,484 | 1,487 | 24,500 | 1,487 |
| 2009-09-03 | 1,540 | 1,542 | 1,523 | 1,523 | 36,400 | 1,523 |
| 2009-09-02 | 1,583 | 1,595 | 1,537 | 1,556 | 32,900 | 1,556 |
| 2009-09-01 | 1,571 | 1,595 | 1,567 | 1,583 | 24,100 | 1,583 |
| 2009-08-31 | 1,532 | 1,689 | 1,532 | 1,560 | 46,900 | 1,560 |
| 2009-08-28 | 1,486 | 1,535 | 1,486 | 1,532 | 22,800 | 1,532 |
| 2009-08-27 | 1,490 | 1,500 | 1,470 | 1,486 | 34,700 | 1,486 |
| 2009-08-26 | 1,447 | 1,483 | 1,436 | 1,470 | 12,100 | 1,470 |
| 2009-08-25 | 1,423 | 1,459 | 1,423 | 1,423 | 14,500 | 1,423 |
| 2009-08-24 | 1,380 | 1,450 | 1,380 | 1,421 | 26,800 | 1,421 |
| 2009-08-21 | 1,371 | 1,371 | 1,337 | 1,363 | 24,800 | 1,363 |
| 2009-08-20 | 1,336 | 1,420 | 1,334 | 1,399 | 23,300 | 1,399 |
| 2009-08-19 | 1,359 | 1,359 | 1,341 | 1,343 | 13,200 | 1,343 |
| 2009-08-18 | 1,332 | 1,375 | 1,332 | 1,374 | 15,500 | 1,374 |
| 2009-08-17 | 1,350 | 1,361 | 1,317 | 1,352 | 24,400 | 1,352 |
| 2009-08-14 | 1,358 | 1,398 | 1,357 | 1,382 | 19,600 | 1,382 |
| 2009-08-13 | 1,372 | 1,394 | 1,355 | 1,366 | 12,100 | 1,366 |
| 2009-08-12 | 1,373 | 1,377 | 1,357 | 1,357 | 17,000 | 1,357 |
| 2009-08-11 | 1,381 | 1,397 | 1,377 | 1,393 | 10,000 | 1,393 |
| 2009-08-10 | 1,378 | 1,389 | 1,361 | 1,369 | 7,500 | 1,369 |
| 2009-08-07 | 1,353 | 1,363 | 1,321 | 1,359 | 18,200 | 1,359 |
| 2009-08-06 | 1,350 | 1,385 | 1,349 | 1,373 | 14,300 | 1,373 |
| 2009-08-05 | 1,360 | 1,387 | 1,360 | 1,362 | 11,100 | 1,362 |
| 2009-08-04 | 1,362 | 1,363 | 1,352 | 1,359 | 10,800 | 1,359 |
| 2009-08-03 | 1,350 | 1,370 | 1,345 | 1,352 | 11,100 | 1,352 |
| 2009-07-31 | 1,341 | 1,386 | 1,316 | 1,343 | 18,100 | 1,343 |
| 2009-07-30 | 1,332 | 1,333 | 1,297 | 1,320 | 22,200 | 1,320 |
| 2009-07-29 | 1,327 | 1,343 | 1,325 | 1,332 | 14,100 | 1,332 |
| 2009-07-28 | 1,321 | 1,327 | 1,315 | 1,319 | 23,700 | 1,319 |
| 2009-07-27 | 1,311 | 1,329 | 1,295 | 1,315 | 16,400 | 1,315 |
| 2009-07-24 | 1,270 | 1,300 | 1,270 | 1,293 | 18,200 | 1,293 |
| 2009-07-23 | 1,257 | 1,298 | 1,248 | 1,265 | 21,000 | 1,265 |
| 2009-07-22 | 1,221 | 1,257 | 1,221 | 1,256 | 20,400 | 1,256 |
| 2009-07-21 | 1,205 | 1,257 | 1,205 | 1,238 | 17,100 | 1,238 |
| 2009-07-17 | 1,203 | 1,216 | 1,199 | 1,210 | 12,500 | 1,210 |
| 2009-07-16 | 1,230 | 1,240 | 1,201 | 1,201 | 16,200 | 1,201 |
| 2009-07-15 | 1,207 | 1,207 | 1,191 | 1,198 | 26,000 | 1,198 |
| 2009-07-14 | 1,201 | 1,214 | 1,198 | 1,207 | 23,900 | 1,207 |
| 2009-07-13 | 1,200 | 1,248 | 1,199 | 1,200 | 31,000 | 1,200 |
| 2009-07-10 | 1,202 | 1,220 | 1,200 | 1,205 | 19,800 | 1,205 |
| 2009-07-09 | 1,200 | 1,206 | 1,195 | 1,200 | 34,000 | 1,200 |
| 2009-07-08 | 1,200 | 1,207 | 1,192 | 1,201 | 29,300 | 1,201 |
| 2009-07-07 | 1,210 | 1,240 | 1,204 | 1,210 | 34,800 | 1,210 |
| 2009-07-06 | 1,210 | 1,215 | 1,195 | 1,204 | 27,600 | 1,204 |
| 2009-07-03 | 1,209 | 1,226 | 1,193 | 1,225 | 33,900 | 1,225 |
| 2009-07-02 | 1,288 | 1,294 | 1,217 | 1,237 | 77,700 | 1,237 |
| 2009-07-01 | 1,165 | 1,224 | 1,165 | 1,208 | 79,800 | 1,208 |
| 2009-06-30 | 1,118 | 1,164 | 1,117 | 1,157 | 53,700 | 1,157 |
| 2009-06-29 | 1,120 | 1,134 | 1,107 | 1,114 | 88,300 | 1,114 |
| 2009-06-26 | 1,070 | 1,107 | 1,069 | 1,107 | 99,700 | 1,107 |
| 2009-06-25 | 1,014 | 1,085 | 1,008 | 1,058 | 126,500 | 1,058 |
| 2009-06-24 | 996 | 1,018 | 994 | 994 | 35,500 | 994 |
| 2009-06-23 | 1,005 | 1,013 | 995 | 996 | 38,500 | 996 |
| 2009-06-22 | 1,000 | 1,038 | 1,000 | 1,024 | 24,200 | 1,024 |
| 2009-06-19 | 1,025 | 1,027 | 1,001 | 1,001 | 37,800 | 1,001 |
| 2009-06-18 | 1,042 | 1,062 | 1,014 | 1,032 | 28,800 | 1,032 |
| 2009-06-17 | 1,041 | 1,080 | 1,037 | 1,040 | 36,900 | 1,040 |
| 2009-06-16 | 1,082 | 1,091 | 1,038 | 1,041 | 39,300 | 1,041 |
| 2009-06-15 | 1,087 | 1,110 | 1,084 | 1,099 | 49,600 | 1,099 |
| 2009-06-12 | 1,104 | 1,110 | 1,081 | 1,088 | 81,500 | 1,088 |
| 2009-06-11 | 1,080 | 1,088 | 1,066 | 1,072 | 47,900 | 1,072 |
| 2009-06-10 | 1,040 | 1,077 | 1,034 | 1,069 | 53,600 | 1,069 |
| 2009-06-09 | 1,028 | 1,045 | 1,022 | 1,028 | 27,500 | 1,028 |
| 2009-06-08 | 1,016 | 1,037 | 1,005 | 1,028 | 77,800 | 1,028 |
| 2009-06-05 | 998 | 1,000 | 984 | 989 | 33,800 | 989 |
| 2009-06-04 | 1,009 | 1,009 | 997 | 998 | 25,800 | 998 |
| 2009-06-03 | 1,000 | 1,010 | 1,000 | 1,001 | 22,900 | 1,001 |
| 2009-06-02 | 1,010 | 1,014 | 999 | 1,000 | 28,600 | 1,000 |
| 2009-06-01 | 994 | 1,010 | 986 | 998 | 29,300 | 998 |
| 2009-05-29 | 985 | 988 | 981 | 984 | 20,400 | 984 |
| 2009-05-28 | 989 | 1,010 | 987 | 988 | 22,000 | 988 |
| 2009-05-27 | 1,001 | 1,007 | 990 | 992 | 15,700 | 992 |
| 2009-05-26 | 994 | 1,003 | 985 | 1,000 | 47,200 | 1,000 |
| 2009-05-25 | 997 | 1,010 | 991 | 991 | 15,100 | 991 |
| 2009-05-22 | 983 | 992 | 977 | 981 | 28,100 | 981 |
| 2009-05-21 | 991 | 1,003 | 984 | 989 | 16,600 | 989 |
| 2009-05-20 | 999 | 1,006 | 986 | 1,001 | 23,200 | 1,001 |
| 2009-05-19 | 1,006 | 1,011 | 982 | 997 | 26,700 | 997 |
| 2009-05-18 | 995 | 998 | 971 | 980 | 34,600 | 980 |
| 2009-05-15 | 983 | 1,008 | 983 | 996 | 35,000 | 996 |
| 2009-05-14 | 990 | 1,014 | 990 | 990 | 32,700 | 990 |
| 2009-05-13 | 1,031 | 1,031 | 1,015 | 1,025 | 20,300 | 1,025 |
| 2009-05-12 | 1,047 | 1,048 | 1,028 | 1,029 | 25,100 | 1,029 |
| 2009-05-11 | 1,051 | 1,076 | 1,032 | 1,034 | 21,700 | 1,034 |
| 2009-05-08 | 1,044 | 1,051 | 1,037 | 1,051 | 16,900 | 1,051 |
| 2009-05-07 | 1,024 | 1,049 | 1,023 | 1,033 | 20,200 | 1,033 |
| 2009-05-01 | 1,024 | 1,025 | 1,010 | 1,013 | 18,600 | 1,013 |
| 2009-04-30 | 1,001 | 1,047 | 989 | 1,021 | 46,100 | 1,021 |
| 2009-04-28 | 1,065 | 1,065 | 1,018 | 1,021 | 49,500 | 1,021 |
| 2009-04-27 | 1,072 | 1,075 | 1,050 | 1,052 | 39,900 | 1,052 |
| 2009-04-24 | 1,051 | 1,051 | 1,040 | 1,040 | 29,100 | 1,040 |
| 2009-04-23 | 1,036 | 1,053 | 1,011 | 1,040 | 30,400 | 1,040 |
| 2009-04-22 | 1,040 | 1,045 | 1,011 | 1,035 | 24,900 | 1,035 |
| 2009-04-21 | 1,060 | 1,060 | 1,004 | 1,039 | 31,100 | 1,039 |
| 2009-04-20 | 1,092 | 1,094 | 1,069 | 1,079 | 41,900 | 1,079 |
| 2009-04-17 | 1,104 | 1,119 | 1,094 | 1,097 | 27,400 | 1,097 |
| 2009-04-16 | 1,128 | 1,130 | 1,108 | 1,117 | 44,500 | 1,117 |
| 2009-04-15 | 1,107 | 1,129 | 1,101 | 1,115 | 23,200 | 1,115 |
| 2009-04-14 | 1,110 | 1,118 | 1,099 | 1,105 | 26,900 | 1,105 |
| 2009-04-13 | 1,105 | 1,114 | 1,102 | 1,108 | 28,500 | 1,108 |
| 2009-04-10 | 1,091 | 1,109 | 1,084 | 1,105 | 20,600 | 1,105 |
| 2009-04-09 | 1,048 | 1,083 | 1,048 | 1,081 | 23,400 | 1,081 |
| 2009-04-08 | 1,059 | 1,060 | 1,037 | 1,046 | 24,000 | 1,046 |
| 2009-04-07 | 1,064 | 1,064 | 1,035 | 1,050 | 34,200 | 1,050 |
| 2009-04-06 | 1,115 | 1,118 | 1,075 | 1,086 | 16,400 | 1,086 |
| 2009-04-03 | 1,101 | 1,119 | 1,081 | 1,098 | 23,200 | 1,098 |
| 2009-04-02 | 1,077 | 1,112 | 1,067 | 1,091 | 18,200 | 1,091 |
| 2009-04-01 | 1,052 | 1,073 | 1,025 | 1,057 | 25,000 | 1,057 |
| 2009-03-31 | 1,070 | 1,102 | 1,044 | 1,066 | 24,100 | 1,066 |
| 2009-03-30 | 1,138 | 1,150 | 1,084 | 1,090 | 32,900 | 1,090 |
| 2009-03-27 | 1,139 | 1,150 | 1,118 | 1,118 | 29,900 | 1,118 |
| 2009-03-26 | 1,070 | 1,120 | 1,060 | 1,115 | 27,300 | 1,115 |
| 2009-03-25 | 1,035 | 1,060 | 1,017 | 1,060 | 34,400 | 1,060 |
| 2009-03-24 | 999 | 1,030 | 992 | 1,015 | 34,000 | 1,015 |
| 2009-03-23 | 980 | 995 | 979 | 983 | 30,800 | 983 |
| 2009-03-19 | 976 | 982 | 975 | 979 | 15,600 | 979 |
| 2009-03-18 | 971 | 989 | 966 | 966 | 23,200 | 966 |
| 2009-03-17 | 967 | 993 | 956 | 978 | 29,500 | 978 |
| 2009-03-16 | 946 | 981 | 946 | 977 | 21,900 | 977 |
| 2009-03-13 | 898 | 959 | 898 | 936 | 54,300 | 936 |
| 2009-03-12 | 919 | 939 | 912 | 918 | 19,400 | 918 |
| 2009-03-11 | 936 | 955 | 930 | 944 | 19,800 | 944 |
| 2009-03-10 | 920 | 930 | 902 | 911 | 12,800 | 911 |
| 2009-03-09 | 921 | 934 | 921 | 926 | 14,700 | 926 |
| 2009-03-06 | 968 | 969 | 926 | 931 | 56,500 | 931 |
| 2009-03-05 | 975 | 975 | 961 | 970 | 57,200 | 970 |
| 2009-03-04 | 966 | 989 | 960 | 975 | 46,900 | 975 |
| 2009-03-03 | 990 | 1,000 | 966 | 976 | 24,700 | 976 |
| 2009-03-02 | 1,026 | 1,030 | 985 | 997 | 38,400 | 997 |
| 2009-02-27 | 1,071 | 1,073 | 1,016 | 1,030 | 38,400 | 1,030 |
| 2009-02-26 | 1,079 | 1,100 | 1,074 | 1,076 | 16,600 | 1,076 |
| 2009-02-25 | 1,093 | 1,100 | 1,077 | 1,099 | 23,400 | 1,099 |
| 2009-02-24 | 1,080 | 1,098 | 1,080 | 1,092 | 17,800 | 1,092 |
| 2009-02-23 | 1,080 | 1,102 | 1,080 | 1,100 | 14,400 | 1,100 |
| 2009-02-20 | 1,100 | 1,118 | 1,097 | 1,100 | 17,100 | 1,100 |
| 2009-02-19 | 1,099 | 1,115 | 1,094 | 1,114 | 22,700 | 1,114 |
| 2009-02-18 | 1,072 | 1,100 | 1,072 | 1,099 | 7,300 | 1,099 |
| 2009-02-17 | 1,099 | 1,100 | 1,083 | 1,087 | 5,700 | 1,087 |
| 2009-02-16 | 1,099 | 1,119 | 1,097 | 1,100 | 20,600 | 1,100 |
| 2009-02-13 | 1,080 | 1,088 | 1,072 | 1,079 | 16,800 | 1,079 |
| 2009-02-12 | 1,081 | 1,087 | 1,070 | 1,081 | 17,000 | 1,081 |
| 2009-02-10 | 1,088 | 1,094 | 1,078 | 1,080 | 12,100 | 1,080 |
| 2009-02-09 | 1,125 | 1,125 | 1,071 | 1,071 | 18,300 | 1,071 |
| 2009-02-06 | 1,149 | 1,149 | 1,129 | 1,131 | 5,300 | 1,131 |
| 2009-02-05 | 1,144 | 1,147 | 1,125 | 1,129 | 18,200 | 1,129 |
| 2009-02-04 | 1,120 | 1,147 | 1,120 | 1,139 | 14,000 | 1,139 |
| 2009-02-03 | 1,153 | 1,172 | 1,116 | 1,118 | 14,900 | 1,118 |
| 2009-02-02 | 1,147 | 1,159 | 1,145 | 1,153 | 7,000 | 1,153 |
| 2009-01-30 | 1,149 | 1,160 | 1,128 | 1,145 | 16,900 | 1,145 |
| 2009-01-29 | 1,176 | 1,185 | 1,164 | 1,185 | 24,500 | 1,185 |
| 2009-01-28 | 1,182 | 1,185 | 1,150 | 1,175 | 41,800 | 1,175 |
| 2009-01-27 | 1,177 | 1,188 | 1,174 | 1,181 | 28,700 | 1,181 |
| 2009-01-26 | 1,170 | 1,179 | 1,165 | 1,165 | 8,100 | 1,165 |
| 2009-01-23 | 1,161 | 1,168 | 1,160 | 1,161 | 17,700 | 1,161 |
| 2009-01-22 | 1,161 | 1,161 | 1,127 | 1,160 | 7,300 | 1,160 |
| 2009-01-21 | 1,102 | 1,169 | 1,102 | 1,142 | 32,500 | 1,142 |
| 2009-01-20 | 1,142 | 1,150 | 1,130 | 1,130 | 8,200 | 1,130 |
| 2009-01-19 | 1,154 | 1,165 | 1,152 | 1,156 | 9,400 | 1,156 |
| 2009-01-16 | 1,101 | 1,154 | 1,101 | 1,129 | 20,800 | 1,129 |
| 2009-01-15 | 1,096 | 1,130 | 1,093 | 1,101 | 23,300 | 1,101 |
| 2009-01-14 | 1,096 | 1,123 | 1,073 | 1,094 | 18,400 | 1,094 |
| 2009-01-13 | 1,149 | 1,153 | 1,096 | 1,096 | 36,300 | 1,096 |
| 2009-01-09 | 1,174 | 1,177 | 1,139 | 1,148 | 17,800 | 1,148 |
| 2009-01-08 | 1,181 | 1,186 | 1,153 | 1,156 | 20,100 | 1,156 |
| 2009-01-07 | 1,228 | 1,240 | 1,211 | 1,211 | 22,700 | 1,211 |
| 2009-01-06 | 1,230 | 1,240 | 1,228 | 1,228 | 20,500 | 1,228 |
| 2009-01-05 | 1,238 | 1,245 | 1,208 | 1,214 | 17,200 | 1,214 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
