4967 小林製薬(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 | 3,780 | 3,780 | 3,720 | 3,720 | 75,300 | 1,860 |
| 2009-12-29 | 3,740 | 3,760 | 3,710 | 3,730 | 95,400 | 1,865 |
| 2009-12-28 | 3,690 | 3,730 | 3,680 | 3,700 | 80,900 | 1,850 |
| 2009-12-25 | 3,760 | 3,760 | 3,680 | 3,680 | 110,400 | 1,840 |
| 2009-12-24 | 3,780 | 3,820 | 3,740 | 3,740 | 124,000 | 1,870 |
| 2009-12-22 | 3,810 | 3,830 | 3,770 | 3,770 | 64,400 | 1,885 |
| 2009-12-21 | 3,860 | 3,860 | 3,810 | 3,820 | 130,000 | 1,910 |
| 2009-12-18 | 3,830 | 3,890 | 3,810 | 3,850 | 88,200 | 1,925 |
| 2009-12-17 | 3,820 | 3,830 | 3,790 | 3,800 | 39,500 | 1,900 |
| 2009-12-16 | 3,780 | 3,840 | 3,750 | 3,820 | 201,600 | 1,910 |
| 2009-12-15 | 3,800 | 3,830 | 3,740 | 3,760 | 268,400 | 1,880 |
| 2009-12-14 | 3,950 | 3,960 | 3,870 | 3,900 | 108,500 | 1,950 |
| 2009-12-11 | 3,960 | 3,970 | 3,870 | 3,910 | 207,400 | 1,955 |
| 2009-12-10 | 4,030 | 4,070 | 3,970 | 3,980 | 96,100 | 1,990 |
| 2009-12-09 | 4,020 | 4,030 | 3,990 | 4,010 | 85,800 | 2,005 |
| 2009-12-08 | 4,020 | 4,060 | 3,980 | 4,000 | 120,100 | 2,000 |
| 2009-12-07 | 3,980 | 4,020 | 3,960 | 4,010 | 65,100 | 2,005 |
| 2009-12-04 | 4,030 | 4,030 | 3,900 | 3,970 | 101,800 | 1,985 |
| 2009-12-03 | 3,980 | 4,000 | 3,960 | 4,000 | 63,600 | 2,000 |
| 2009-12-02 | 3,880 | 3,950 | 3,860 | 3,940 | 81,800 | 1,970 |
| 2009-12-01 | 3,820 | 3,980 | 3,820 | 3,980 | 101,000 | 1,990 |
| 2009-11-30 | 3,750 | 3,890 | 3,740 | 3,860 | 124,200 | 1,930 |
| 2009-11-27 | 3,650 | 3,770 | 3,650 | 3,740 | 64,100 | 1,870 |
| 2009-11-26 | 3,700 | 3,700 | 3,660 | 3,680 | 30,400 | 1,840 |
| 2009-11-25 | 3,680 | 3,730 | 3,640 | 3,720 | 45,000 | 1,860 |
| 2009-11-24 | 3,760 | 3,760 | 3,680 | 3,680 | 57,100 | 1,840 |
| 2009-11-20 | 3,660 | 3,740 | 3,640 | 3,740 | 65,400 | 1,870 |
| 2009-11-19 | 3,720 | 3,730 | 3,660 | 3,680 | 53,300 | 1,840 |
| 2009-11-18 | 3,690 | 3,740 | 3,680 | 3,710 | 70,900 | 1,855 |
| 2009-11-17 | 3,780 | 3,850 | 3,710 | 3,740 | 192,200 | 1,870 |
| 2009-11-16 | 3,730 | 3,810 | 3,690 | 3,790 | 83,900 | 1,895 |
| 2009-11-13 | 3,690 | 3,760 | 3,690 | 3,760 | 102,600 | 1,880 |
| 2009-11-12 | 3,740 | 3,760 | 3,620 | 3,630 | 83,000 | 1,815 |
| 2009-11-11 | 3,770 | 3,790 | 3,740 | 3,750 | 73,300 | 1,875 |
| 2009-11-10 | 3,820 | 3,860 | 3,750 | 3,750 | 100,800 | 1,875 |
| 2009-11-09 | 3,800 | 3,800 | 3,750 | 3,790 | 70,800 | 1,895 |
| 2009-11-06 | 3,830 | 3,830 | 3,750 | 3,790 | 55,000 | 1,895 |
| 2009-11-05 | 3,870 | 3,870 | 3,810 | 3,820 | 36,600 | 1,910 |
| 2009-11-04 | 3,860 | 3,870 | 3,820 | 3,860 | 42,400 | 1,930 |
| 2009-11-02 | 3,910 | 3,960 | 3,850 | 3,890 | 128,300 | 1,945 |
| 2009-10-30 | 3,890 | 3,910 | 3,860 | 3,910 | 71,000 | 1,955 |
| 2009-10-29 | 3,900 | 3,920 | 3,820 | 3,860 | 125,000 | 1,930 |
| 2009-10-28 | 3,920 | 3,980 | 3,910 | 3,930 | 104,300 | 1,965 |
| 2009-10-27 | 3,860 | 3,900 | 3,850 | 3,870 | 109,400 | 1,935 |
| 2009-10-26 | 3,830 | 3,870 | 3,820 | 3,870 | 74,100 | 1,935 |
| 2009-10-23 | 3,890 | 3,900 | 3,810 | 3,830 | 73,400 | 1,915 |
| 2009-10-22 | 3,870 | 3,900 | 3,830 | 3,860 | 49,100 | 1,930 |
| 2009-10-21 | 3,860 | 3,880 | 3,840 | 3,860 | 50,800 | 1,930 |
| 2009-10-20 | 3,870 | 3,890 | 3,830 | 3,840 | 54,200 | 1,920 |
| 2009-10-19 | 3,850 | 3,870 | 3,820 | 3,860 | 47,000 | 1,930 |
| 2009-10-16 | 3,880 | 3,940 | 3,820 | 3,850 | 74,000 | 1,925 |
| 2009-10-15 | 3,890 | 3,900 | 3,860 | 3,900 | 45,500 | 1,950 |
| 2009-10-14 | 3,870 | 3,910 | 3,830 | 3,840 | 73,700 | 1,920 |
| 2009-10-13 | 3,840 | 3,880 | 3,820 | 3,860 | 73,400 | 1,930 |
| 2009-10-09 | 3,830 | 3,840 | 3,770 | 3,840 | 58,000 | 1,920 |
| 2009-10-08 | 3,870 | 3,880 | 3,800 | 3,810 | 80,600 | 1,905 |
| 2009-10-07 | 3,920 | 3,920 | 3,820 | 3,840 | 98,600 | 1,920 |
| 2009-10-06 | 3,960 | 3,960 | 3,880 | 3,920 | 90,700 | 1,960 |
| 2009-10-05 | 3,970 | 4,010 | 3,970 | 4,010 | 61,600 | 2,005 |
| 2009-10-02 | 4,020 | 4,040 | 3,970 | 4,010 | 55,900 | 2,005 |
| 2009-10-01 | 4,120 | 4,120 | 4,060 | 4,070 | 52,600 | 2,035 |
| 2009-09-30 | 4,000 | 4,090 | 4,000 | 4,090 | 50,500 | 2,045 |
| 2009-09-29 | 4,060 | 4,060 | 4,000 | 4,020 | 104,000 | 2,010 |
| 2009-09-28 | 4,010 | 4,090 | 3,970 | 4,010 | 90,700 | 2,005 |
| 2009-09-25 | 4,080 | 4,080 | 3,960 | 4,040 | 87,300 | 2,020 |
| 2009-09-24 | 4,130 | 4,190 | 4,060 | 4,100 | 139,900 | 2,050 |
| 2009-09-18 | 4,090 | 4,130 | 4,070 | 4,120 | 91,600 | 2,060 |
| 2009-09-17 | 4,080 | 4,120 | 4,020 | 4,060 | 124,400 | 2,030 |
| 2009-09-16 | 4,040 | 4,050 | 3,970 | 3,980 | 56,100 | 1,990 |
| 2009-09-15 | 4,020 | 4,060 | 4,000 | 4,020 | 62,700 | 2,010 |
| 2009-09-14 | 4,090 | 4,090 | 4,010 | 4,020 | 42,400 | 2,010 |
| 2009-09-11 | 4,080 | 4,120 | 4,040 | 4,060 | 151,200 | 2,030 |
| 2009-09-10 | 4,070 | 4,080 | 3,980 | 4,030 | 84,600 | 2,015 |
| 2009-09-09 | 4,000 | 4,030 | 3,970 | 4,030 | 71,500 | 2,015 |
| 2009-09-08 | 4,000 | 4,020 | 3,970 | 3,990 | 73,400 | 1,995 |
| 2009-09-07 | 4,040 | 4,050 | 3,990 | 4,000 | 73,800 | 2,000 |
| 2009-09-04 | 4,080 | 4,080 | 4,020 | 4,060 | 150,200 | 2,030 |
| 2009-09-03 | 3,990 | 4,080 | 3,900 | 4,030 | 261,400 | 2,015 |
| 2009-09-02 | 4,100 | 4,120 | 4,050 | 4,100 | 122,000 | 2,050 |
| 2009-09-01 | 4,110 | 4,180 | 4,110 | 4,140 | 157,900 | 2,070 |
| 2009-08-31 | 4,080 | 4,190 | 4,080 | 4,180 | 143,900 | 2,090 |
| 2009-08-28 | 4,110 | 4,140 | 4,060 | 4,100 | 204,300 | 2,050 |
| 2009-08-27 | 4,170 | 4,180 | 4,010 | 4,100 | 226,200 | 2,050 |
| 2009-08-26 | 4,170 | 4,210 | 4,140 | 4,170 | 279,200 | 2,085 |
| 2009-08-25 | 4,000 | 4,180 | 4,000 | 4,140 | 258,900 | 2,070 |
| 2009-08-24 | 3,990 | 4,060 | 3,950 | 3,990 | 243,500 | 1,995 |
| 2009-08-21 | 3,840 | 4,020 | 3,840 | 3,960 | 322,800 | 1,980 |
| 2009-08-20 | 3,700 | 3,830 | 3,690 | 3,830 | 263,800 | 1,915 |
| 2009-08-19 | 3,660 | 3,690 | 3,630 | 3,670 | 125,500 | 1,835 |
| 2009-08-18 | 3,590 | 3,660 | 3,590 | 3,660 | 123,400 | 1,830 |
| 2009-08-17 | 3,620 | 3,650 | 3,590 | 3,630 | 138,900 | 1,815 |
| 2009-08-14 | 3,610 | 3,620 | 3,560 | 3,600 | 159,900 | 1,800 |
| 2009-08-13 | 3,670 | 3,670 | 3,630 | 3,650 | 49,000 | 1,825 |
| 2009-08-12 | 3,670 | 3,670 | 3,640 | 3,660 | 60,900 | 1,830 |
| 2009-08-11 | 3,670 | 3,710 | 3,650 | 3,690 | 49,400 | 1,845 |
| 2009-08-10 | 3,670 | 3,710 | 3,650 | 3,660 | 70,100 | 1,830 |
| 2009-08-07 | 3,720 | 3,730 | 3,640 | 3,700 | 148,700 | 1,850 |
| 2009-08-06 | 3,740 | 3,770 | 3,730 | 3,750 | 113,000 | 1,875 |
| 2009-08-05 | 3,670 | 3,770 | 3,660 | 3,720 | 129,200 | 1,860 |
| 2009-08-04 | 3,640 | 3,650 | 3,580 | 3,650 | 78,300 | 1,825 |
| 2009-08-03 | 3,680 | 3,680 | 3,600 | 3,630 | 54,100 | 1,815 |
| 2009-07-31 | 3,650 | 3,660 | 3,610 | 3,650 | 74,100 | 1,825 |
| 2009-07-30 | 3,620 | 3,630 | 3,560 | 3,610 | 72,600 | 1,805 |
| 2009-07-29 | 3,620 | 3,670 | 3,610 | 3,640 | 43,700 | 1,820 |
| 2009-07-28 | 3,660 | 3,660 | 3,610 | 3,640 | 44,500 | 1,820 |
| 2009-07-27 | 3,640 | 3,700 | 3,630 | 3,640 | 42,800 | 1,820 |
| 2009-07-24 | 3,700 | 3,700 | 3,570 | 3,640 | 97,800 | 1,820 |
| 2009-07-23 | 3,700 | 3,700 | 3,650 | 3,660 | 83,500 | 1,830 |
| 2009-07-22 | 3,650 | 3,670 | 3,640 | 3,670 | 60,500 | 1,835 |
| 2009-07-21 | 3,640 | 3,640 | 3,610 | 3,640 | 95,800 | 1,820 |
| 2009-07-17 | 3,500 | 3,560 | 3,490 | 3,560 | 53,800 | 1,780 |
| 2009-07-16 | 3,500 | 3,540 | 3,500 | 3,500 | 54,800 | 1,750 |
| 2009-07-15 | 3,490 | 3,550 | 3,470 | 3,530 | 99,700 | 1,765 |
| 2009-07-14 | 3,570 | 3,570 | 3,440 | 3,490 | 179,400 | 1,745 |
| 2009-07-13 | 3,600 | 3,610 | 3,560 | 3,580 | 161,600 | 1,790 |
| 2009-07-10 | 3,600 | 3,620 | 3,550 | 3,610 | 124,600 | 1,805 |
| 2009-07-09 | 3,650 | 3,650 | 3,570 | 3,600 | 100,300 | 1,800 |
| 2009-07-08 | 3,730 | 3,740 | 3,660 | 3,670 | 175,700 | 1,835 |
| 2009-07-07 | 3,700 | 3,790 | 3,700 | 3,770 | 133,100 | 1,885 |
| 2009-07-06 | 3,650 | 3,710 | 3,650 | 3,690 | 45,400 | 1,845 |
| 2009-07-03 | 3,700 | 3,710 | 3,630 | 3,670 | 72,700 | 1,835 |
| 2009-07-02 | 3,680 | 3,710 | 3,650 | 3,690 | 88,100 | 1,845 |
| 2009-07-01 | 3,630 | 3,700 | 3,630 | 3,670 | 98,000 | 1,835 |
| 2009-06-30 | 3,630 | 3,680 | 3,620 | 3,650 | 76,800 | 1,825 |
| 2009-06-29 | 3,610 | 3,670 | 3,610 | 3,620 | 93,200 | 1,810 |
| 2009-06-26 | 3,590 | 3,670 | 3,540 | 3,660 | 122,700 | 1,830 |
| 2009-06-25 | 3,610 | 3,620 | 3,570 | 3,610 | 112,000 | 1,805 |
| 2009-06-24 | 3,600 | 3,670 | 3,600 | 3,650 | 72,700 | 1,825 |
| 2009-06-23 | 3,650 | 3,670 | 3,610 | 3,620 | 94,800 | 1,810 |
| 2009-06-22 | 3,600 | 3,720 | 3,600 | 3,700 | 111,700 | 1,850 |
| 2009-06-19 | 3,670 | 3,670 | 3,600 | 3,600 | 119,500 | 1,800 |
| 2009-06-18 | 3,640 | 3,700 | 3,580 | 3,690 | 139,500 | 1,845 |
| 2009-06-17 | 3,650 | 3,670 | 3,580 | 3,640 | 160,900 | 1,820 |
| 2009-06-16 | 3,640 | 3,710 | 3,630 | 3,700 | 177,600 | 1,850 |
| 2009-06-15 | 3,640 | 3,680 | 3,610 | 3,670 | 71,800 | 1,835 |
| 2009-06-12 | 3,710 | 3,720 | 3,640 | 3,660 | 167,200 | 1,830 |
| 2009-06-11 | 3,680 | 3,690 | 3,630 | 3,670 | 173,500 | 1,835 |
| 2009-06-10 | 3,590 | 3,700 | 3,540 | 3,680 | 373,800 | 1,840 |
| 2009-06-09 | 3,480 | 3,620 | 3,460 | 3,610 | 313,200 | 1,805 |
| 2009-06-08 | 3,400 | 3,480 | 3,400 | 3,470 | 194,100 | 1,735 |
| 2009-06-05 | 3,390 | 3,400 | 3,370 | 3,380 | 45,400 | 1,690 |
| 2009-06-04 | 3,400 | 3,420 | 3,370 | 3,370 | 76,400 | 1,685 |
| 2009-06-03 | 3,400 | 3,460 | 3,390 | 3,420 | 146,600 | 1,710 |
| 2009-06-02 | 3,430 | 3,440 | 3,390 | 3,390 | 61,200 | 1,695 |
| 2009-06-01 | 3,410 | 3,440 | 3,390 | 3,420 | 93,300 | 1,710 |
| 2009-05-29 | 3,370 | 3,450 | 3,370 | 3,420 | 156,100 | 1,710 |
| 2009-05-28 | 3,370 | 3,430 | 3,360 | 3,380 | 125,200 | 1,690 |
| 2009-05-27 | 3,420 | 3,440 | 3,370 | 3,410 | 82,800 | 1,705 |
| 2009-05-26 | 3,350 | 3,440 | 3,340 | 3,420 | 151,400 | 1,710 |
| 2009-05-25 | 3,400 | 3,450 | 3,360 | 3,370 | 132,600 | 1,685 |
| 2009-05-22 | 3,410 | 3,450 | 3,370 | 3,440 | 263,500 | 1,720 |
| 2009-05-21 | 3,400 | 3,400 | 3,330 | 3,390 | 136,900 | 1,695 |
| 2009-05-20 | 3,350 | 3,410 | 3,340 | 3,400 | 238,000 | 1,700 |
| 2009-05-19 | 3,280 | 3,320 | 3,270 | 3,320 | 186,200 | 1,660 |
| 2009-05-18 | 3,250 | 3,300 | 3,230 | 3,250 | 173,600 | 1,625 |
| 2009-05-15 | 3,210 | 3,240 | 3,210 | 3,210 | 120,900 | 1,605 |
| 2009-05-14 | 3,190 | 3,230 | 3,170 | 3,210 | 171,400 | 1,605 |
| 2009-05-13 | 3,150 | 3,170 | 3,150 | 3,170 | 81,000 | 1,585 |
| 2009-05-12 | 3,180 | 3,190 | 3,140 | 3,170 | 111,700 | 1,585 |
| 2009-05-11 | 3,170 | 3,200 | 3,150 | 3,180 | 313,600 | 1,590 |
| 2009-05-08 | 3,170 | 3,170 | 3,080 | 3,090 | 362,300 | 1,545 |
| 2009-05-07 | 3,210 | 3,220 | 3,120 | 3,160 | 233,600 | 1,580 |
| 2009-05-01 | 3,170 | 3,180 | 3,120 | 3,130 | 219,500 | 1,565 |
| 2009-04-30 | 3,270 | 3,320 | 3,200 | 3,200 | 202,100 | 1,600 |
| 2009-04-28 | 3,370 | 3,390 | 3,260 | 3,260 | 127,500 | 1,630 |
| 2009-04-27 | 3,350 | 3,360 | 3,260 | 3,360 | 213,300 | 1,680 |
| 2009-04-24 | 3,280 | 3,280 | 3,220 | 3,250 | 97,600 | 1,625 |
| 2009-04-23 | 3,190 | 3,300 | 3,190 | 3,280 | 184,800 | 1,640 |
| 2009-04-22 | 3,210 | 3,220 | 3,140 | 3,160 | 139,300 | 1,580 |
| 2009-04-21 | 3,140 | 3,230 | 3,110 | 3,230 | 222,800 | 1,615 |
| 2009-04-20 | 3,170 | 3,190 | 3,110 | 3,120 | 137,600 | 1,560 |
| 2009-04-17 | 3,190 | 3,200 | 3,150 | 3,170 | 69,700 | 1,585 |
| 2009-04-16 | 3,220 | 3,220 | 3,140 | 3,160 | 125,200 | 1,580 |
| 2009-04-15 | 3,160 | 3,210 | 3,130 | 3,200 | 86,700 | 1,600 |
| 2009-04-14 | 3,160 | 3,160 | 3,110 | 3,130 | 82,000 | 1,565 |
| 2009-04-13 | 3,160 | 3,170 | 3,100 | 3,110 | 133,500 | 1,555 |
| 2009-04-10 | 3,200 | 3,200 | 3,150 | 3,190 | 162,700 | 1,595 |
| 2009-04-09 | 3,240 | 3,250 | 3,190 | 3,230 | 84,800 | 1,615 |
| 2009-04-08 | 3,240 | 3,270 | 3,190 | 3,240 | 136,800 | 1,620 |
| 2009-04-07 | 3,170 | 3,190 | 3,150 | 3,190 | 100,200 | 1,595 |
| 2009-04-06 | 3,210 | 3,240 | 3,130 | 3,140 | 178,700 | 1,570 |
| 2009-04-03 | 3,240 | 3,260 | 3,210 | 3,220 | 76,500 | 1,610 |
| 2009-04-02 | 3,300 | 3,300 | 3,220 | 3,230 | 120,200 | 1,615 |
| 2009-04-01 | 3,240 | 3,280 | 3,210 | 3,260 | 121,400 | 1,630 |
| 2009-03-31 | 3,350 | 3,350 | 3,230 | 3,250 | 151,000 | 1,625 |
| 2009-03-30 | 3,330 | 3,370 | 3,260 | 3,270 | 84,400 | 1,635 |
| 2009-03-27 | 3,380 | 3,380 | 3,280 | 3,280 | 140,300 | 1,640 |
| 2009-03-26 | 3,380 | 3,400 | 3,300 | 3,350 | 137,200 | 1,675 |
| 2009-03-25 | 3,330 | 3,400 | 3,320 | 3,400 | 132,000 | 1,700 |
| 2009-03-24 | 3,320 | 3,330 | 3,270 | 3,330 | 148,300 | 1,665 |
| 2009-03-23 | 3,240 | 3,280 | 3,210 | 3,230 | 155,600 | 1,615 |
| 2009-03-19 | 3,320 | 3,320 | 3,200 | 3,230 | 154,400 | 1,615 |
| 2009-03-18 | 3,320 | 3,350 | 3,210 | 3,220 | 351,400 | 1,610 |
| 2009-03-17 | 3,550 | 3,550 | 3,400 | 3,420 | 251,300 | 1,710 |
| 2009-03-16 | 3,570 | 3,630 | 3,530 | 3,560 | 179,700 | 1,780 |
| 2009-03-13 | 3,540 | 3,590 | 3,520 | 3,530 | 230,700 | 1,765 |
| 2009-03-12 | 3,430 | 3,490 | 3,410 | 3,440 | 203,500 | 1,720 |
| 2009-03-11 | 3,480 | 3,530 | 3,430 | 3,450 | 174,300 | 1,725 |
| 2009-03-10 | 3,500 | 3,560 | 3,440 | 3,470 | 182,100 | 1,735 |
| 2009-03-09 | 3,400 | 3,460 | 3,380 | 3,460 | 99,300 | 1,730 |
| 2009-03-06 | 3,450 | 3,510 | 3,430 | 3,450 | 155,700 | 1,725 |
| 2009-03-05 | 3,350 | 3,550 | 3,350 | 3,490 | 269,400 | 1,745 |
| 2009-03-04 | 3,390 | 3,440 | 3,370 | 3,400 | 171,800 | 1,700 |
| 2009-03-03 | 3,200 | 3,310 | 3,180 | 3,300 | 118,800 | 1,650 |
| 2009-03-02 | 3,150 | 3,230 | 3,150 | 3,230 | 52,300 | 1,615 |
| 2009-02-27 | 3,180 | 3,260 | 3,130 | 3,240 | 78,100 | 1,620 |
| 2009-02-26 | 3,200 | 3,220 | 3,100 | 3,130 | 85,500 | 1,565 |
| 2009-02-25 | 3,290 | 3,330 | 3,160 | 3,190 | 109,700 | 1,595 |
| 2009-02-24 | 3,150 | 3,240 | 3,150 | 3,240 | 99,200 | 1,620 |
| 2009-02-23 | 3,090 | 3,140 | 3,050 | 3,140 | 99,800 | 1,570 |
| 2009-02-20 | 3,210 | 3,230 | 3,110 | 3,120 | 123,500 | 1,560 |
| 2009-02-19 | 3,280 | 3,290 | 3,230 | 3,250 | 101,800 | 1,625 |
| 2009-02-18 | 3,340 | 3,380 | 3,280 | 3,330 | 74,900 | 1,665 |
| 2009-02-17 | 3,350 | 3,440 | 3,330 | 3,390 | 143,100 | 1,695 |
| 2009-02-16 | 3,330 | 3,390 | 3,310 | 3,380 | 197,600 | 1,690 |
| 2009-02-13 | 3,270 | 3,340 | 3,270 | 3,320 | 128,000 | 1,660 |
| 2009-02-12 | 3,250 | 3,360 | 3,230 | 3,310 | 164,500 | 1,655 |
| 2009-02-10 | 3,300 | 3,320 | 3,190 | 3,220 | 182,200 | 1,610 |
| 2009-02-09 | 3,320 | 3,350 | 3,260 | 3,280 | 136,900 | 1,640 |
| 2009-02-06 | 3,280 | 3,370 | 3,270 | 3,290 | 227,900 | 1,645 |
| 2009-02-05 | 3,410 | 3,440 | 3,280 | 3,310 | 227,100 | 1,655 |
| 2009-02-04 | 3,450 | 3,510 | 3,400 | 3,460 | 127,400 | 1,730 |
| 2009-02-03 | 3,480 | 3,530 | 3,430 | 3,470 | 231,000 | 1,735 |
| 2009-02-02 | 3,330 | 3,390 | 3,300 | 3,380 | 66,100 | 1,690 |
| 2009-01-30 | 3,400 | 3,420 | 3,320 | 3,410 | 113,400 | 1,705 |
| 2009-01-29 | 3,390 | 3,410 | 3,320 | 3,380 | 173,700 | 1,690 |
| 2009-01-28 | 3,520 | 3,570 | 3,370 | 3,400 | 178,300 | 1,700 |
| 2009-01-27 | 3,550 | 3,600 | 3,520 | 3,560 | 218,100 | 1,780 |
| 2009-01-26 | 3,420 | 3,610 | 3,420 | 3,550 | 216,500 | 1,775 |
| 2009-01-23 | 3,410 | 3,420 | 3,330 | 3,400 | 181,300 | 1,700 |
| 2009-01-22 | 3,340 | 3,390 | 3,280 | 3,390 | 112,600 | 1,695 |
| 2009-01-21 | 3,230 | 3,370 | 3,220 | 3,320 | 151,000 | 1,660 |
| 2009-01-20 | 3,310 | 3,320 | 3,230 | 3,240 | 182,900 | 1,620 |
| 2009-01-19 | 3,300 | 3,340 | 3,160 | 3,330 | 205,700 | 1,665 |
| 2009-01-16 | 3,260 | 3,280 | 3,210 | 3,250 | 110,500 | 1,625 |
| 2009-01-15 | 3,170 | 3,210 | 3,090 | 3,160 | 270,000 | 1,580 |
| 2009-01-14 | 3,340 | 3,360 | 3,270 | 3,270 | 86,600 | 1,635 |
| 2009-01-13 | 3,210 | 3,330 | 3,200 | 3,290 | 170,000 | 1,645 |
| 2009-01-09 | 3,350 | 3,430 | 3,340 | 3,410 | 85,700 | 1,705 |
| 2009-01-08 | 3,310 | 3,470 | 3,310 | 3,370 | 137,800 | 1,685 |
| 2009-01-07 | 3,500 | 3,510 | 3,300 | 3,330 | 219,900 | 1,665 |
| 2009-01-06 | 3,760 | 3,770 | 3,430 | 3,470 | 293,900 | 1,735 |
| 2009-01-05 | 3,850 | 3,850 | 3,720 | 3,740 | 29,200 | 1,870 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
