5108 (株)ブリヂストン 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 | 1,630 | 1,640 | 1,607 | 1,626 | 2,976,500 | 1,626 |
| 2009-12-29 | 1,609 | 1,614 | 1,593 | 1,608 | 2,533,600 | 1,608 |
| 2009-12-28 | 1,598 | 1,605 | 1,588 | 1,594 | 1,554,200 | 1,594 |
| 2009-12-25 | 1,598 | 1,604 | 1,586 | 1,599 | 1,062,600 | 1,599 |
| 2009-12-24 | 1,589 | 1,611 | 1,589 | 1,595 | 3,407,500 | 1,595 |
| 2009-12-22 | 1,576 | 1,605 | 1,569 | 1,599 | 2,463,900 | 1,599 |
| 2009-12-21 | 1,593 | 1,593 | 1,565 | 1,565 | 1,693,800 | 1,565 |
| 2009-12-18 | 1,581 | 1,596 | 1,564 | 1,569 | 3,635,100 | 1,569 |
| 2009-12-17 | 1,566 | 1,599 | 1,566 | 1,578 | 3,555,000 | 1,578 |
| 2009-12-16 | 1,607 | 1,615 | 1,576 | 1,586 | 4,234,200 | 1,586 |
| 2009-12-15 | 1,518 | 1,568 | 1,518 | 1,561 | 3,029,300 | 1,561 |
| 2009-12-14 | 1,525 | 1,546 | 1,513 | 1,543 | 2,409,100 | 1,543 |
| 2009-12-11 | 1,502 | 1,539 | 1,495 | 1,537 | 5,544,400 | 1,537 |
| 2009-12-10 | 1,500 | 1,517 | 1,470 | 1,482 | 3,839,500 | 1,482 |
| 2009-12-09 | 1,538 | 1,547 | 1,519 | 1,527 | 3,456,200 | 1,527 |
| 2009-12-08 | 1,548 | 1,558 | 1,531 | 1,536 | 3,759,700 | 1,536 |
| 2009-12-07 | 1,546 | 1,568 | 1,545 | 1,553 | 3,354,900 | 1,553 |
| 2009-12-04 | 1,550 | 1,557 | 1,523 | 1,542 | 2,985,800 | 1,542 |
| 2009-12-03 | 1,495 | 1,539 | 1,491 | 1,539 | 6,089,400 | 1,539 |
| 2009-12-02 | 1,447 | 1,461 | 1,429 | 1,450 | 4,364,600 | 1,450 |
| 2009-12-01 | 1,374 | 1,440 | 1,355 | 1,438 | 4,389,900 | 1,438 |
| 2009-11-30 | 1,359 | 1,397 | 1,347 | 1,375 | 3,763,500 | 1,375 |
| 2009-11-27 | 1,360 | 1,371 | 1,342 | 1,346 | 3,348,800 | 1,346 |
| 2009-11-26 | 1,393 | 1,417 | 1,387 | 1,394 | 2,678,500 | 1,394 |
| 2009-11-25 | 1,382 | 1,405 | 1,378 | 1,403 | 2,250,600 | 1,403 |
| 2009-11-24 | 1,415 | 1,415 | 1,379 | 1,384 | 3,077,000 | 1,384 |
| 2009-11-20 | 1,393 | 1,417 | 1,390 | 1,411 | 3,315,600 | 1,411 |
| 2009-11-19 | 1,412 | 1,420 | 1,383 | 1,413 | 4,382,700 | 1,413 |
| 2009-11-18 | 1,445 | 1,451 | 1,402 | 1,409 | 4,491,200 | 1,409 |
| 2009-11-17 | 1,432 | 1,436 | 1,404 | 1,425 | 3,073,400 | 1,425 |
| 2009-11-16 | 1,420 | 1,442 | 1,404 | 1,431 | 2,156,800 | 1,431 |
| 2009-11-13 | 1,392 | 1,427 | 1,380 | 1,415 | 3,843,800 | 1,415 |
| 2009-11-12 | 1,413 | 1,433 | 1,405 | 1,412 | 2,159,800 | 1,412 |
| 2009-11-11 | 1,420 | 1,434 | 1,410 | 1,417 | 3,006,700 | 1,417 |
| 2009-11-10 | 1,440 | 1,449 | 1,425 | 1,428 | 2,860,700 | 1,428 |
| 2009-11-09 | 1,437 | 1,444 | 1,403 | 1,419 | 3,020,300 | 1,419 |
| 2009-11-06 | 1,450 | 1,450 | 1,409 | 1,436 | 7,916,400 | 1,436 |
| 2009-11-05 | 1,490 | 1,515 | 1,471 | 1,481 | 2,248,100 | 1,481 |
| 2009-11-04 | 1,450 | 1,489 | 1,433 | 1,489 | 2,848,700 | 1,489 |
| 2009-11-02 | 1,500 | 1,500 | 1,466 | 1,483 | 3,278,300 | 1,483 |
| 2009-10-30 | 1,515 | 1,534 | 1,505 | 1,531 | 3,348,900 | 1,531 |
| 2009-10-29 | 1,486 | 1,496 | 1,457 | 1,475 | 8,238,600 | 1,475 |
| 2009-10-28 | 1,550 | 1,562 | 1,521 | 1,546 | 2,808,400 | 1,546 |
| 2009-10-27 | 1,586 | 1,590 | 1,542 | 1,547 | 3,213,900 | 1,547 |
| 2009-10-26 | 1,565 | 1,598 | 1,565 | 1,593 | 1,870,600 | 1,593 |
| 2009-10-23 | 1,616 | 1,621 | 1,562 | 1,566 | 3,283,300 | 1,566 |
| 2009-10-22 | 1,590 | 1,602 | 1,571 | 1,602 | 2,598,200 | 1,602 |
| 2009-10-21 | 1,570 | 1,589 | 1,567 | 1,589 | 1,728,300 | 1,589 |
| 2009-10-20 | 1,594 | 1,602 | 1,581 | 1,586 | 2,188,300 | 1,586 |
| 2009-10-19 | 1,572 | 1,590 | 1,560 | 1,586 | 1,829,400 | 1,586 |
| 2009-10-16 | 1,602 | 1,609 | 1,586 | 1,602 | 2,391,800 | 1,602 |
| 2009-10-15 | 1,575 | 1,595 | 1,559 | 1,571 | 2,191,500 | 1,571 |
| 2009-10-14 | 1,585 | 1,587 | 1,526 | 1,554 | 3,424,000 | 1,554 |
| 2009-10-13 | 1,620 | 1,644 | 1,595 | 1,595 | 3,854,200 | 1,595 |
| 2009-10-09 | 1,539 | 1,577 | 1,511 | 1,575 | 4,175,100 | 1,575 |
| 2009-10-08 | 1,530 | 1,551 | 1,517 | 1,540 | 2,034,400 | 1,540 |
| 2009-10-07 | 1,514 | 1,534 | 1,501 | 1,526 | 2,825,600 | 1,526 |
| 2009-10-06 | 1,532 | 1,539 | 1,495 | 1,500 | 3,164,000 | 1,500 |
| 2009-10-05 | 1,532 | 1,538 | 1,513 | 1,519 | 2,299,300 | 1,519 |
| 2009-10-02 | 1,560 | 1,563 | 1,532 | 1,562 | 3,120,200 | 1,562 |
| 2009-10-01 | 1,587 | 1,606 | 1,569 | 1,597 | 2,371,400 | 1,597 |
| 2009-09-30 | 1,615 | 1,622 | 1,597 | 1,611 | 1,943,100 | 1,611 |
| 2009-09-29 | 1,613 | 1,619 | 1,588 | 1,598 | 2,510,300 | 1,598 |
| 2009-09-28 | 1,625 | 1,625 | 1,595 | 1,613 | 3,544,100 | 1,613 |
| 2009-09-25 | 1,710 | 1,717 | 1,673 | 1,685 | 2,393,700 | 1,685 |
| 2009-09-24 | 1,689 | 1,723 | 1,680 | 1,709 | 3,294,700 | 1,709 |
| 2009-09-18 | 1,653 | 1,690 | 1,644 | 1,690 | 3,405,400 | 1,690 |
| 2009-09-17 | 1,658 | 1,672 | 1,637 | 1,657 | 1,859,000 | 1,657 |
| 2009-09-16 | 1,638 | 1,672 | 1,629 | 1,639 | 2,407,500 | 1,639 |
| 2009-09-15 | 1,618 | 1,641 | 1,611 | 1,612 | 1,528,900 | 1,612 |
| 2009-09-14 | 1,651 | 1,660 | 1,606 | 1,610 | 3,028,800 | 1,610 |
| 2009-09-11 | 1,699 | 1,701 | 1,665 | 1,665 | 5,525,100 | 1,665 |
| 2009-09-10 | 1,700 | 1,717 | 1,691 | 1,699 | 1,899,400 | 1,699 |
| 2009-09-09 | 1,688 | 1,689 | 1,660 | 1,685 | 2,667,200 | 1,685 |
| 2009-09-08 | 1,705 | 1,708 | 1,681 | 1,699 | 1,988,800 | 1,699 |
| 2009-09-07 | 1,683 | 1,695 | 1,673 | 1,688 | 2,282,100 | 1,688 |
| 2009-09-04 | 1,646 | 1,662 | 1,624 | 1,646 | 3,089,100 | 1,646 |
| 2009-09-03 | 1,672 | 1,681 | 1,645 | 1,646 | 2,946,700 | 1,646 |
| 2009-09-02 | 1,662 | 1,690 | 1,661 | 1,684 | 2,927,100 | 1,684 |
| 2009-09-01 | 1,696 | 1,718 | 1,684 | 1,714 | 2,044,200 | 1,714 |
| 2009-08-31 | 1,729 | 1,766 | 1,683 | 1,701 | 2,961,000 | 1,701 |
| 2009-08-28 | 1,756 | 1,756 | 1,720 | 1,730 | 2,234,200 | 1,730 |
| 2009-08-27 | 1,728 | 1,738 | 1,708 | 1,737 | 2,495,800 | 1,737 |
| 2009-08-26 | 1,738 | 1,771 | 1,738 | 1,756 | 2,180,400 | 1,756 |
| 2009-08-25 | 1,721 | 1,752 | 1,716 | 1,746 | 2,694,800 | 1,746 |
| 2009-08-24 | 1,734 | 1,764 | 1,725 | 1,759 | 3,094,000 | 1,759 |
| 2009-08-21 | 1,720 | 1,727 | 1,662 | 1,694 | 2,937,300 | 1,694 |
| 2009-08-20 | 1,701 | 1,734 | 1,690 | 1,728 | 2,268,500 | 1,728 |
| 2009-08-19 | 1,707 | 1,735 | 1,697 | 1,708 | 2,200,800 | 1,708 |
| 2009-08-18 | 1,698 | 1,730 | 1,689 | 1,716 | 2,397,500 | 1,716 |
| 2009-08-17 | 1,765 | 1,765 | 1,715 | 1,717 | 3,144,000 | 1,717 |
| 2009-08-14 | 1,793 | 1,793 | 1,762 | 1,764 | 3,274,200 | 1,764 |
| 2009-08-13 | 1,766 | 1,797 | 1,761 | 1,785 | 4,678,700 | 1,785 |
| 2009-08-12 | 1,780 | 1,787 | 1,735 | 1,736 | 3,772,100 | 1,736 |
| 2009-08-11 | 1,755 | 1,775 | 1,754 | 1,766 | 3,352,900 | 1,766 |
| 2009-08-10 | 1,780 | 1,813 | 1,769 | 1,785 | 8,428,100 | 1,785 |
| 2009-08-07 | 1,702 | 1,713 | 1,651 | 1,690 | 3,361,300 | 1,690 |
| 2009-08-06 | 1,672 | 1,719 | 1,663 | 1,693 | 4,417,600 | 1,693 |
| 2009-08-05 | 1,717 | 1,717 | 1,671 | 1,678 | 3,501,300 | 1,678 |
| 2009-08-04 | 1,759 | 1,769 | 1,695 | 1,715 | 6,087,000 | 1,715 |
| 2009-08-03 | 1,675 | 1,735 | 1,672 | 1,729 | 6,998,700 | 1,729 |
| 2009-07-31 | 1,662 | 1,663 | 1,626 | 1,644 | 4,838,900 | 1,644 |
| 2009-07-30 | 1,605 | 1,613 | 1,582 | 1,602 | 7,012,400 | 1,602 |
| 2009-07-29 | 1,600 | 1,645 | 1,598 | 1,621 | 4,169,400 | 1,621 |
| 2009-07-28 | 1,620 | 1,644 | 1,603 | 1,617 | 4,318,400 | 1,617 |
| 2009-07-27 | 1,669 | 1,680 | 1,631 | 1,637 | 4,047,700 | 1,637 |
| 2009-07-24 | 1,649 | 1,658 | 1,635 | 1,654 | 4,177,100 | 1,654 |
| 2009-07-23 | 1,584 | 1,635 | 1,580 | 1,613 | 4,750,400 | 1,613 |
| 2009-07-22 | 1,555 | 1,587 | 1,552 | 1,574 | 2,729,000 | 1,574 |
| 2009-07-21 | 1,587 | 1,595 | 1,548 | 1,575 | 4,114,800 | 1,575 |
| 2009-07-17 | 1,565 | 1,575 | 1,534 | 1,539 | 2,890,400 | 1,539 |
| 2009-07-16 | 1,547 | 1,590 | 1,540 | 1,562 | 6,425,400 | 1,562 |
| 2009-07-15 | 1,496 | 1,496 | 1,459 | 1,477 | 3,289,500 | 1,477 |
| 2009-07-14 | 1,508 | 1,516 | 1,478 | 1,495 | 5,564,100 | 1,495 |
| 2009-07-13 | 1,543 | 1,556 | 1,485 | 1,488 | 3,403,800 | 1,488 |
| 2009-07-10 | 1,530 | 1,559 | 1,513 | 1,531 | 4,262,800 | 1,531 |
| 2009-07-09 | 1,499 | 1,530 | 1,484 | 1,510 | 3,385,300 | 1,510 |
| 2009-07-08 | 1,554 | 1,569 | 1,513 | 1,513 | 4,891,300 | 1,513 |
| 2009-07-07 | 1,612 | 1,617 | 1,578 | 1,584 | 3,421,900 | 1,584 |
| 2009-07-06 | 1,608 | 1,643 | 1,590 | 1,590 | 6,340,300 | 1,590 |
| 2009-07-03 | 1,584 | 1,609 | 1,571 | 1,603 | 5,949,400 | 1,603 |
| 2009-07-02 | 1,546 | 1,601 | 1,539 | 1,574 | 8,835,000 | 1,574 |
| 2009-07-01 | 1,513 | 1,539 | 1,488 | 1,518 | 4,414,900 | 1,518 |
| 2009-06-30 | 1,520 | 1,538 | 1,509 | 1,515 | 3,808,800 | 1,515 |
| 2009-06-29 | 1,510 | 1,525 | 1,491 | 1,506 | 6,410,600 | 1,506 |
| 2009-06-26 | 1,490 | 1,527 | 1,476 | 1,520 | 14,329,100 | 1,520 |
| 2009-06-25 | 1,418 | 1,424 | 1,384 | 1,401 | 8,444,600 | 1,401 |
| 2009-06-24 | 1,455 | 1,458 | 1,428 | 1,436 | 2,923,400 | 1,436 |
| 2009-06-23 | 1,423 | 1,432 | 1,407 | 1,420 | 4,092,500 | 1,420 |
| 2009-06-22 | 1,420 | 1,468 | 1,418 | 1,452 | 5,573,400 | 1,452 |
| 2009-06-19 | 1,412 | 1,422 | 1,393 | 1,410 | 3,355,000 | 1,410 |
| 2009-06-18 | 1,408 | 1,418 | 1,403 | 1,417 | 3,529,400 | 1,417 |
| 2009-06-17 | 1,368 | 1,428 | 1,364 | 1,417 | 5,292,300 | 1,417 |
| 2009-06-16 | 1,398 | 1,399 | 1,367 | 1,380 | 4,573,800 | 1,380 |
| 2009-06-15 | 1,398 | 1,405 | 1,380 | 1,402 | 3,806,500 | 1,402 |
| 2009-06-12 | 1,400 | 1,401 | 1,375 | 1,386 | 8,082,300 | 1,386 |
| 2009-06-11 | 1,398 | 1,404 | 1,389 | 1,393 | 3,761,400 | 1,393 |
| 2009-06-10 | 1,426 | 1,429 | 1,396 | 1,402 | 6,023,400 | 1,402 |
| 2009-06-09 | 1,430 | 1,444 | 1,415 | 1,425 | 2,622,500 | 1,425 |
| 2009-06-08 | 1,430 | 1,440 | 1,423 | 1,438 | 2,526,700 | 1,438 |
| 2009-06-05 | 1,426 | 1,427 | 1,395 | 1,418 | 3,394,400 | 1,418 |
| 2009-06-04 | 1,393 | 1,397 | 1,381 | 1,390 | 3,869,800 | 1,390 |
| 2009-06-03 | 1,425 | 1,426 | 1,405 | 1,405 | 4,868,600 | 1,405 |
| 2009-06-02 | 1,465 | 1,465 | 1,424 | 1,426 | 5,129,100 | 1,426 |
| 2009-06-01 | 1,427 | 1,457 | 1,424 | 1,445 | 3,316,100 | 1,445 |
| 2009-05-29 | 1,445 | 1,453 | 1,427 | 1,450 | 3,476,000 | 1,450 |
| 2009-05-28 | 1,432 | 1,472 | 1,429 | 1,465 | 3,133,100 | 1,465 |
| 2009-05-27 | 1,468 | 1,468 | 1,444 | 1,452 | 3,051,800 | 1,452 |
| 2009-05-26 | 1,441 | 1,445 | 1,430 | 1,438 | 2,701,700 | 1,438 |
| 2009-05-25 | 1,420 | 1,444 | 1,410 | 1,427 | 3,293,300 | 1,427 |
| 2009-05-22 | 1,420 | 1,432 | 1,401 | 1,411 | 3,743,300 | 1,411 |
| 2009-05-21 | 1,417 | 1,449 | 1,403 | 1,447 | 4,914,700 | 1,447 |
| 2009-05-20 | 1,420 | 1,422 | 1,402 | 1,419 | 2,810,800 | 1,419 |
| 2009-05-19 | 1,421 | 1,422 | 1,397 | 1,400 | 3,394,100 | 1,400 |
| 2009-05-18 | 1,366 | 1,378 | 1,344 | 1,365 | 4,451,200 | 1,365 |
| 2009-05-15 | 1,395 | 1,415 | 1,366 | 1,406 | 6,885,900 | 1,406 |
| 2009-05-14 | 1,375 | 1,385 | 1,343 | 1,355 | 6,973,800 | 1,355 |
| 2009-05-13 | 1,419 | 1,429 | 1,400 | 1,413 | 4,566,100 | 1,413 |
| 2009-05-12 | 1,431 | 1,445 | 1,417 | 1,421 | 5,599,100 | 1,421 |
| 2009-05-11 | 1,504 | 1,524 | 1,430 | 1,451 | 9,260,600 | 1,451 |
| 2009-05-08 | 1,580 | 1,595 | 1,548 | 1,560 | 3,794,100 | 1,560 |
| 2009-05-07 | 1,565 | 1,578 | 1,551 | 1,577 | 5,348,100 | 1,577 |
| 2009-05-01 | 1,460 | 1,494 | 1,452 | 1,486 | 3,411,600 | 1,486 |
| 2009-04-30 | 1,439 | 1,488 | 1,430 | 1,460 | 6,911,900 | 1,460 |
| 2009-04-28 | 1,415 | 1,435 | 1,372 | 1,375 | 3,800,400 | 1,375 |
| 2009-04-27 | 1,421 | 1,429 | 1,395 | 1,415 | 2,711,200 | 1,415 |
| 2009-04-24 | 1,440 | 1,440 | 1,401 | 1,405 | 3,978,700 | 1,405 |
| 2009-04-23 | 1,445 | 1,445 | 1,400 | 1,426 | 3,351,900 | 1,426 |
| 2009-04-22 | 1,438 | 1,452 | 1,396 | 1,425 | 3,839,800 | 1,425 |
| 2009-04-21 | 1,377 | 1,439 | 1,370 | 1,427 | 4,255,300 | 1,427 |
| 2009-04-20 | 1,437 | 1,455 | 1,401 | 1,437 | 3,074,500 | 1,437 |
| 2009-04-17 | 1,462 | 1,466 | 1,419 | 1,435 | 6,000,200 | 1,435 |
| 2009-04-16 | 1,485 | 1,495 | 1,409 | 1,422 | 4,686,600 | 1,422 |
| 2009-04-15 | 1,456 | 1,456 | 1,418 | 1,445 | 4,673,300 | 1,445 |
| 2009-04-14 | 1,520 | 1,530 | 1,459 | 1,487 | 6,867,600 | 1,487 |
| 2009-04-13 | 1,559 | 1,574 | 1,538 | 1,550 | 2,173,600 | 1,550 |
| 2009-04-10 | 1,575 | 1,604 | 1,543 | 1,565 | 5,993,800 | 1,565 |
| 2009-04-09 | 1,511 | 1,545 | 1,511 | 1,521 | 5,825,400 | 1,521 |
| 2009-04-08 | 1,546 | 1,546 | 1,472 | 1,491 | 5,592,600 | 1,491 |
| 2009-04-07 | 1,542 | 1,596 | 1,530 | 1,544 | 4,562,300 | 1,544 |
| 2009-04-06 | 1,656 | 1,668 | 1,548 | 1,566 | 5,533,800 | 1,566 |
| 2009-04-03 | 1,620 | 1,676 | 1,617 | 1,644 | 8,266,500 | 1,644 |
| 2009-04-02 | 1,570 | 1,614 | 1,540 | 1,570 | 7,352,500 | 1,570 |
| 2009-04-01 | 1,449 | 1,495 | 1,433 | 1,494 | 4,694,400 | 1,494 |
| 2009-03-31 | 1,407 | 1,465 | 1,403 | 1,409 | 3,105,900 | 1,409 |
| 2009-03-30 | 1,479 | 1,508 | 1,414 | 1,423 | 4,031,000 | 1,423 |
| 2009-03-27 | 1,515 | 1,549 | 1,492 | 1,499 | 4,182,800 | 1,499 |
| 2009-03-26 | 1,468 | 1,497 | 1,451 | 1,495 | 2,999,000 | 1,495 |
| 2009-03-25 | 1,490 | 1,491 | 1,419 | 1,444 | 5,324,600 | 1,444 |
| 2009-03-24 | 1,500 | 1,524 | 1,478 | 1,495 | 6,014,400 | 1,495 |
| 2009-03-23 | 1,399 | 1,455 | 1,369 | 1,445 | 4,535,100 | 1,445 |
| 2009-03-19 | 1,456 | 1,470 | 1,388 | 1,402 | 5,605,800 | 1,402 |
| 2009-03-18 | 1,533 | 1,537 | 1,432 | 1,453 | 5,911,600 | 1,453 |
| 2009-03-17 | 1,475 | 1,505 | 1,452 | 1,495 | 3,987,100 | 1,495 |
| 2009-03-16 | 1,395 | 1,455 | 1,395 | 1,445 | 4,264,900 | 1,445 |
| 2009-03-13 | 1,351 | 1,402 | 1,342 | 1,391 | 8,191,100 | 1,391 |
| 2009-03-12 | 1,375 | 1,381 | 1,303 | 1,311 | 4,561,700 | 1,311 |
| 2009-03-11 | 1,351 | 1,401 | 1,351 | 1,397 | 3,779,800 | 1,397 |
| 2009-03-10 | 1,320 | 1,341 | 1,293 | 1,310 | 4,070,300 | 1,310 |
| 2009-03-09 | 1,330 | 1,360 | 1,318 | 1,340 | 3,119,700 | 1,340 |
| 2009-03-06 | 1,368 | 1,377 | 1,334 | 1,345 | 4,186,000 | 1,345 |
| 2009-03-05 | 1,390 | 1,418 | 1,385 | 1,388 | 5,801,000 | 1,388 |
| 2009-03-04 | 1,286 | 1,360 | 1,277 | 1,355 | 4,491,300 | 1,355 |
| 2009-03-03 | 1,270 | 1,319 | 1,258 | 1,306 | 4,021,800 | 1,306 |
| 2009-03-02 | 1,300 | 1,330 | 1,292 | 1,306 | 4,668,000 | 1,306 |
| 2009-02-27 | 1,381 | 1,382 | 1,321 | 1,353 | 4,021,600 | 1,353 |
| 2009-02-26 | 1,384 | 1,394 | 1,341 | 1,352 | 6,668,000 | 1,352 |
| 2009-02-25 | 1,349 | 1,422 | 1,347 | 1,416 | 7,708,000 | 1,416 |
| 2009-02-24 | 1,246 | 1,323 | 1,236 | 1,317 | 4,710,900 | 1,317 |
| 2009-02-23 | 1,225 | 1,319 | 1,220 | 1,284 | 6,113,400 | 1,284 |
| 2009-02-20 | 1,290 | 1,310 | 1,251 | 1,251 | 11,024,300 | 1,251 |
| 2009-02-19 | 1,308 | 1,353 | 1,306 | 1,351 | 4,482,400 | 1,351 |
| 2009-02-18 | 1,329 | 1,337 | 1,297 | 1,328 | 7,617,200 | 1,328 |
| 2009-02-17 | 1,326 | 1,360 | 1,318 | 1,349 | 9,315,000 | 1,349 |
| 2009-02-16 | 1,296 | 1,297 | 1,260 | 1,282 | 5,100,800 | 1,282 |
| 2009-02-13 | 1,186 | 1,250 | 1,170 | 1,236 | 4,958,300 | 1,236 |
| 2009-02-12 | 1,199 | 1,223 | 1,154 | 1,166 | 4,440,300 | 1,166 |
| 2009-02-10 | 1,270 | 1,277 | 1,204 | 1,206 | 3,284,800 | 1,206 |
| 2009-02-09 | 1,292 | 1,295 | 1,249 | 1,250 | 4,182,800 | 1,250 |
| 2009-02-06 | 1,280 | 1,282 | 1,243 | 1,253 | 5,313,700 | 1,253 |
| 2009-02-05 | 1,143 | 1,243 | 1,123 | 1,237 | 8,307,500 | 1,237 |
| 2009-02-04 | 1,101 | 1,149 | 1,100 | 1,142 | 5,344,100 | 1,142 |
| 2009-02-03 | 1,100 | 1,141 | 1,094 | 1,100 | 5,085,600 | 1,100 |
| 2009-02-02 | 1,126 | 1,148 | 1,114 | 1,133 | 2,839,400 | 1,133 |
| 2009-01-30 | 1,186 | 1,197 | 1,152 | 1,160 | 3,008,100 | 1,160 |
| 2009-01-29 | 1,210 | 1,226 | 1,177 | 1,204 | 4,723,800 | 1,204 |
| 2009-01-28 | 1,194 | 1,214 | 1,161 | 1,190 | 2,728,800 | 1,190 |
| 2009-01-27 | 1,151 | 1,209 | 1,133 | 1,193 | 4,276,100 | 1,193 |
| 2009-01-26 | 1,117 | 1,156 | 1,112 | 1,126 | 4,091,600 | 1,126 |
| 2009-01-23 | 1,172 | 1,182 | 1,147 | 1,151 | 3,679,000 | 1,151 |
| 2009-01-22 | 1,211 | 1,211 | 1,161 | 1,199 | 5,300,000 | 1,199 |
| 2009-01-21 | 1,210 | 1,216 | 1,184 | 1,191 | 6,424,500 | 1,191 |
| 2009-01-20 | 1,276 | 1,276 | 1,248 | 1,270 | 3,029,100 | 1,270 |
| 2009-01-19 | 1,341 | 1,352 | 1,303 | 1,316 | 2,920,000 | 1,316 |
| 2009-01-16 | 1,299 | 1,320 | 1,244 | 1,310 | 5,836,300 | 1,310 |
| 2009-01-15 | 1,255 | 1,290 | 1,232 | 1,279 | 8,707,800 | 1,279 |
| 2009-01-14 | 1,302 | 1,355 | 1,294 | 1,335 | 3,958,400 | 1,335 |
| 2009-01-13 | 1,317 | 1,330 | 1,285 | 1,321 | 4,984,600 | 1,321 |
| 2009-01-09 | 1,446 | 1,451 | 1,379 | 1,397 | 4,896,700 | 1,397 |
| 2009-01-08 | 1,416 | 1,458 | 1,390 | 1,426 | 4,744,300 | 1,426 |
| 2009-01-07 | 1,375 | 1,472 | 1,365 | 1,447 | 6,236,500 | 1,447 |
| 2009-01-06 | 1,363 | 1,370 | 1,335 | 1,358 | 5,687,500 | 1,358 |
| 2009-01-05 | 1,367 | 1,378 | 1,325 | 1,327 | 3,443,200 | 1,327 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
