5310 東洋炭素(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 | 4,530 | 4,570 | 4,460 | 4,470 | 42,700 | 4,470 |
| 2009-12-29 | 4,590 | 4,600 | 4,530 | 4,570 | 33,400 | 4,570 |
| 2009-12-28 | 4,630 | 4,630 | 4,540 | 4,560 | 55,000 | 4,560 |
| 2009-12-25 | 4,510 | 4,670 | 4,500 | 4,610 | 99,700 | 4,610 |
| 2009-12-24 | 4,500 | 4,520 | 4,460 | 4,470 | 50,300 | 4,470 |
| 2009-12-22 | 4,440 | 4,520 | 4,430 | 4,490 | 55,400 | 4,490 |
| 2009-12-21 | 4,540 | 4,540 | 4,450 | 4,470 | 28,600 | 4,470 |
| 2009-12-18 | 4,540 | 4,590 | 4,480 | 4,530 | 66,800 | 4,530 |
| 2009-12-17 | 4,650 | 4,680 | 4,600 | 4,640 | 40,800 | 4,640 |
| 2009-12-16 | 4,650 | 4,720 | 4,560 | 4,600 | 46,200 | 4,600 |
| 2009-12-15 | 4,620 | 4,680 | 4,590 | 4,620 | 46,300 | 4,620 |
| 2009-12-14 | 4,770 | 4,770 | 4,680 | 4,710 | 44,400 | 4,710 |
| 2009-12-11 | 4,790 | 4,830 | 4,680 | 4,680 | 69,500 | 4,680 |
| 2009-12-10 | 4,680 | 4,840 | 4,680 | 4,790 | 111,900 | 4,790 |
| 2009-12-09 | 4,620 | 4,740 | 4,590 | 4,720 | 67,000 | 4,720 |
| 2009-12-08 | 4,600 | 4,740 | 4,580 | 4,720 | 76,300 | 4,720 |
| 2009-12-07 | 4,510 | 4,750 | 4,470 | 4,730 | 135,400 | 4,730 |
| 2009-12-04 | 4,400 | 4,440 | 4,360 | 4,440 | 42,100 | 4,440 |
| 2009-12-03 | 4,450 | 4,490 | 4,420 | 4,420 | 78,400 | 4,420 |
| 2009-12-02 | 4,220 | 4,330 | 4,170 | 4,330 | 77,500 | 4,330 |
| 2009-12-01 | 4,000 | 4,170 | 3,990 | 4,170 | 75,100 | 4,170 |
| 2009-11-30 | 3,930 | 4,000 | 3,910 | 3,990 | 51,900 | 3,990 |
| 2009-11-27 | 3,920 | 3,970 | 3,830 | 3,830 | 67,000 | 3,830 |
| 2009-11-26 | 4,110 | 4,110 | 4,010 | 4,040 | 51,100 | 4,040 |
| 2009-11-25 | 4,010 | 4,120 | 3,950 | 4,120 | 44,100 | 4,120 |
| 2009-11-24 | 4,130 | 4,160 | 3,970 | 4,000 | 85,300 | 4,000 |
| 2009-11-20 | 3,940 | 4,050 | 3,870 | 4,030 | 56,500 | 4,030 |
| 2009-11-19 | 3,950 | 3,960 | 3,870 | 3,940 | 53,400 | 3,940 |
| 2009-11-18 | 4,000 | 4,010 | 3,920 | 3,980 | 66,100 | 3,980 |
| 2009-11-17 | 4,070 | 4,110 | 3,990 | 4,010 | 56,900 | 4,010 |
| 2009-11-16 | 4,160 | 4,160 | 4,040 | 4,080 | 46,500 | 4,080 |
| 2009-11-13 | 4,150 | 4,210 | 4,130 | 4,180 | 44,500 | 4,180 |
| 2009-11-12 | 4,250 | 4,280 | 4,120 | 4,140 | 49,900 | 4,140 |
| 2009-11-11 | 4,320 | 4,370 | 4,240 | 4,250 | 51,900 | 4,250 |
| 2009-11-10 | 4,400 | 4,420 | 4,320 | 4,350 | 26,800 | 4,350 |
| 2009-11-09 | 4,320 | 4,370 | 4,270 | 4,350 | 25,700 | 4,350 |
| 2009-11-06 | 4,350 | 4,350 | 4,300 | 4,320 | 31,300 | 4,320 |
| 2009-11-05 | 4,410 | 4,410 | 4,280 | 4,320 | 43,300 | 4,320 |
| 2009-11-04 | 4,380 | 4,400 | 4,350 | 4,370 | 42,000 | 4,370 |
| 2009-11-02 | 4,400 | 4,450 | 4,360 | 4,450 | 72,700 | 4,450 |
| 2009-10-30 | 4,450 | 4,600 | 4,420 | 4,590 | 69,600 | 4,590 |
| 2009-10-29 | 4,360 | 4,400 | 4,260 | 4,350 | 123,900 | 4,350 |
| 2009-10-28 | 4,600 | 4,610 | 4,480 | 4,510 | 58,000 | 4,510 |
| 2009-10-27 | 4,720 | 4,720 | 4,550 | 4,580 | 96,700 | 4,580 |
| 2009-10-26 | 4,740 | 4,770 | 4,650 | 4,710 | 55,000 | 4,710 |
| 2009-10-23 | 4,850 | 4,850 | 4,710 | 4,740 | 55,700 | 4,740 |
| 2009-10-22 | 4,610 | 4,790 | 4,570 | 4,780 | 59,900 | 4,780 |
| 2009-10-21 | 4,680 | 4,730 | 4,650 | 4,670 | 31,300 | 4,670 |
| 2009-10-20 | 4,730 | 4,760 | 4,670 | 4,690 | 49,100 | 4,690 |
| 2009-10-19 | 4,620 | 4,700 | 4,470 | 4,680 | 78,100 | 4,680 |
| 2009-10-16 | 4,880 | 4,890 | 4,650 | 4,670 | 128,200 | 4,670 |
| 2009-10-15 | 4,800 | 4,800 | 4,680 | 4,680 | 49,200 | 4,680 |
| 2009-10-14 | 4,830 | 4,830 | 4,610 | 4,650 | 81,700 | 4,650 |
| 2009-10-13 | 4,820 | 4,910 | 4,780 | 4,850 | 49,700 | 4,850 |
| 2009-10-09 | 4,740 | 4,930 | 4,700 | 4,810 | 98,700 | 4,810 |
| 2009-10-08 | 4,680 | 4,740 | 4,550 | 4,590 | 62,000 | 4,590 |
| 2009-10-07 | 4,320 | 4,750 | 4,290 | 4,680 | 167,700 | 4,680 |
| 2009-10-06 | 4,170 | 4,310 | 4,100 | 4,270 | 158,500 | 4,270 |
| 2009-10-05 | 4,190 | 4,220 | 4,000 | 4,020 | 107,300 | 4,020 |
| 2009-10-02 | 4,460 | 4,460 | 4,160 | 4,200 | 134,100 | 4,200 |
| 2009-10-01 | 4,660 | 4,740 | 4,520 | 4,560 | 44,900 | 4,560 |
| 2009-09-30 | 4,560 | 4,670 | 4,560 | 4,650 | 36,400 | 4,650 |
| 2009-09-29 | 4,580 | 4,640 | 4,550 | 4,600 | 45,200 | 4,600 |
| 2009-09-28 | 4,780 | 4,790 | 4,520 | 4,530 | 76,200 | 4,530 |
| 2009-09-25 | 4,970 | 4,970 | 4,850 | 4,870 | 28,600 | 4,870 |
| 2009-09-24 | 4,830 | 4,970 | 4,820 | 4,970 | 53,400 | 4,970 |
| 2009-09-18 | 4,890 | 4,890 | 4,730 | 4,880 | 52,100 | 4,880 |
| 2009-09-17 | 4,700 | 4,890 | 4,700 | 4,890 | 54,600 | 4,890 |
| 2009-09-16 | 4,670 | 4,750 | 4,660 | 4,680 | 60,300 | 4,680 |
| 2009-09-15 | 4,790 | 4,800 | 4,640 | 4,660 | 57,800 | 4,660 |
| 2009-09-14 | 4,890 | 4,900 | 4,770 | 4,780 | 41,600 | 4,780 |
| 2009-09-11 | 4,980 | 5,000 | 4,900 | 4,920 | 49,100 | 4,920 |
| 2009-09-10 | 4,990 | 4,990 | 4,940 | 4,940 | 31,400 | 4,940 |
| 2009-09-09 | 5,030 | 5,040 | 4,930 | 4,960 | 40,000 | 4,960 |
| 2009-09-08 | 4,990 | 5,040 | 4,930 | 5,030 | 34,300 | 5,030 |
| 2009-09-07 | 4,900 | 4,950 | 4,880 | 4,880 | 38,100 | 4,880 |
| 2009-09-04 | 4,950 | 5,000 | 4,840 | 4,850 | 62,300 | 4,850 |
| 2009-09-03 | 5,030 | 5,030 | 4,900 | 4,920 | 71,000 | 4,920 |
| 2009-09-02 | 5,170 | 5,170 | 5,010 | 5,040 | 69,700 | 5,040 |
| 2009-09-01 | 5,140 | 5,220 | 5,100 | 5,200 | 51,100 | 5,200 |
| 2009-08-31 | 5,300 | 5,370 | 5,190 | 5,240 | 94,300 | 5,240 |
| 2009-08-28 | 5,320 | 5,340 | 5,260 | 5,280 | 77,300 | 5,280 |
| 2009-08-27 | 5,250 | 5,330 | 5,220 | 5,270 | 110,600 | 5,270 |
| 2009-08-26 | 5,280 | 5,300 | 5,210 | 5,290 | 98,500 | 5,290 |
| 2009-08-25 | 5,200 | 5,270 | 5,140 | 5,230 | 94,300 | 5,230 |
| 2009-08-24 | 5,130 | 5,260 | 5,110 | 5,240 | 93,100 | 5,240 |
| 2009-08-21 | 5,200 | 5,200 | 4,940 | 5,030 | 67,100 | 5,030 |
| 2009-08-20 | 5,130 | 5,150 | 5,010 | 5,100 | 69,800 | 5,100 |
| 2009-08-19 | 5,140 | 5,220 | 5,050 | 5,090 | 56,400 | 5,090 |
| 2009-08-18 | 5,050 | 5,240 | 5,030 | 5,130 | 102,000 | 5,130 |
| 2009-08-17 | 5,240 | 5,240 | 5,080 | 5,100 | 168,200 | 5,100 |
| 2009-08-14 | 5,400 | 5,540 | 5,140 | 5,200 | 268,100 | 5,200 |
| 2009-08-13 | 4,950 | 5,240 | 4,900 | 5,240 | 259,100 | 5,240 |
| 2009-08-12 | 4,790 | 4,810 | 4,730 | 4,740 | 49,900 | 4,740 |
| 2009-08-11 | 4,720 | 4,900 | 4,700 | 4,840 | 115,200 | 4,840 |
| 2009-08-10 | 4,800 | 4,820 | 4,690 | 4,710 | 69,300 | 4,710 |
| 2009-08-07 | 4,760 | 4,770 | 4,650 | 4,700 | 70,200 | 4,700 |
| 2009-08-06 | 4,660 | 4,850 | 4,650 | 4,810 | 88,200 | 4,810 |
| 2009-08-05 | 4,840 | 4,850 | 4,600 | 4,630 | 96,100 | 4,630 |
| 2009-08-04 | 4,900 | 4,950 | 4,790 | 4,840 | 102,200 | 4,840 |
| 2009-08-03 | 4,960 | 5,020 | 4,840 | 4,900 | 83,700 | 4,900 |
| 2009-07-31 | 5,000 | 5,080 | 4,910 | 5,020 | 183,000 | 5,020 |
| 2009-07-30 | 4,900 | 5,010 | 4,760 | 4,950 | 287,700 | 4,950 |
| 2009-07-29 | 4,500 | 5,020 | 4,440 | 5,000 | 393,500 | 5,000 |
| 2009-07-28 | 4,660 | 4,730 | 4,420 | 4,520 | 126,300 | 4,520 |
| 2009-07-27 | 4,800 | 4,810 | 4,610 | 4,670 | 196,400 | 4,670 |
| 2009-07-24 | 4,670 | 4,820 | 4,670 | 4,820 | 504,100 | 4,820 |
| 2009-07-23 | 4,220 | 4,320 | 4,160 | 4,320 | 380,800 | 4,320 |
| 2009-07-22 | 3,740 | 3,880 | 3,740 | 3,820 | 83,300 | 3,820 |
| 2009-07-21 | 3,870 | 3,900 | 3,810 | 3,890 | 70,900 | 3,890 |
| 2009-07-17 | 3,740 | 3,870 | 3,690 | 3,840 | 232,400 | 3,840 |
| 2009-07-16 | 3,500 | 3,720 | 3,420 | 3,720 | 316,700 | 3,720 |
| 2009-07-15 | 3,290 | 3,310 | 3,200 | 3,220 | 54,900 | 3,220 |
| 2009-07-14 | 3,250 | 3,300 | 3,210 | 3,260 | 66,300 | 3,260 |
| 2009-07-13 | 3,350 | 3,380 | 3,140 | 3,150 | 100,600 | 3,150 |
| 2009-07-10 | 3,400 | 3,490 | 3,310 | 3,450 | 97,700 | 3,450 |
| 2009-07-09 | 3,300 | 3,400 | 3,270 | 3,400 | 96,700 | 3,400 |
| 2009-07-08 | 3,430 | 3,430 | 3,350 | 3,400 | 81,800 | 3,400 |
| 2009-07-07 | 3,600 | 3,620 | 3,460 | 3,510 | 95,900 | 3,510 |
| 2009-07-06 | 3,660 | 3,680 | 3,620 | 3,620 | 44,900 | 3,620 |
| 2009-07-03 | 3,620 | 3,680 | 3,610 | 3,680 | 58,800 | 3,680 |
| 2009-07-02 | 3,700 | 3,720 | 3,660 | 3,690 | 92,600 | 3,690 |
| 2009-07-01 | 3,690 | 3,700 | 3,610 | 3,670 | 102,800 | 3,670 |
| 2009-06-30 | 3,780 | 3,850 | 3,680 | 3,690 | 190,800 | 3,690 |
| 2009-06-29 | 3,950 | 3,990 | 3,740 | 3,780 | 127,400 | 3,780 |
| 2009-06-26 | 3,950 | 3,980 | 3,910 | 3,970 | 53,400 | 3,970 |
| 2009-06-25 | 3,800 | 3,940 | 3,790 | 3,910 | 84,500 | 3,910 |
| 2009-06-24 | 3,910 | 3,910 | 3,760 | 3,780 | 86,100 | 3,780 |
| 2009-06-23 | 4,010 | 4,030 | 3,840 | 3,840 | 118,000 | 3,840 |
| 2009-06-22 | 4,160 | 4,180 | 4,110 | 4,110 | 26,500 | 4,110 |
| 2009-06-19 | 4,150 | 4,220 | 4,080 | 4,150 | 71,400 | 4,150 |
| 2009-06-18 | 4,220 | 4,230 | 4,100 | 4,160 | 58,500 | 4,160 |
| 2009-06-17 | 4,090 | 4,240 | 4,050 | 4,220 | 70,000 | 4,220 |
| 2009-06-16 | 4,180 | 4,200 | 4,100 | 4,100 | 70,200 | 4,100 |
| 2009-06-15 | 4,230 | 4,240 | 4,170 | 4,210 | 77,400 | 4,210 |
| 2009-06-12 | 4,140 | 4,240 | 4,090 | 4,180 | 133,600 | 4,180 |
| 2009-06-11 | 4,150 | 4,150 | 4,090 | 4,120 | 51,800 | 4,120 |
| 2009-06-10 | 4,130 | 4,170 | 4,110 | 4,160 | 60,200 | 4,160 |
| 2009-06-09 | 4,200 | 4,200 | 4,090 | 4,150 | 88,300 | 4,150 |
| 2009-06-08 | 4,090 | 4,170 | 4,080 | 4,160 | 112,100 | 4,160 |
| 2009-06-05 | 4,050 | 4,070 | 4,000 | 4,040 | 48,300 | 4,040 |
| 2009-06-04 | 4,090 | 4,130 | 4,020 | 4,060 | 94,000 | 4,060 |
| 2009-06-03 | 3,950 | 4,130 | 3,950 | 4,120 | 140,500 | 4,120 |
| 2009-06-02 | 3,960 | 3,970 | 3,930 | 3,930 | 70,500 | 3,930 |
| 2009-06-01 | 3,900 | 3,980 | 3,900 | 3,900 | 64,500 | 3,900 |
| 2009-05-29 | 3,920 | 3,930 | 3,860 | 3,890 | 49,400 | 3,890 |
| 2009-05-28 | 3,760 | 3,880 | 3,760 | 3,870 | 69,600 | 3,870 |
| 2009-05-27 | 3,950 | 3,950 | 3,840 | 3,840 | 59,100 | 3,840 |
| 2009-05-26 | 3,890 | 3,920 | 3,830 | 3,850 | 70,900 | 3,850 |
| 2009-05-25 | 3,910 | 3,990 | 3,870 | 3,950 | 46,700 | 3,950 |
| 2009-05-22 | 3,950 | 4,010 | 3,930 | 3,930 | 49,000 | 3,930 |
| 2009-05-21 | 3,950 | 4,000 | 3,920 | 3,980 | 39,000 | 3,980 |
| 2009-05-20 | 3,960 | 4,020 | 3,910 | 3,930 | 66,200 | 3,930 |
| 2009-05-19 | 4,050 | 4,050 | 3,920 | 3,940 | 76,100 | 3,940 |
| 2009-05-18 | 4,030 | 4,060 | 3,960 | 3,990 | 44,900 | 3,990 |
| 2009-05-15 | 4,030 | 4,100 | 3,990 | 4,070 | 57,200 | 4,070 |
| 2009-05-14 | 3,970 | 3,990 | 3,920 | 3,930 | 64,000 | 3,930 |
| 2009-05-13 | 4,080 | 4,150 | 4,040 | 4,070 | 166,200 | 4,070 |
| 2009-05-12 | 3,900 | 4,050 | 3,890 | 4,000 | 216,300 | 4,000 |
| 2009-05-11 | 3,910 | 3,940 | 3,880 | 3,900 | 75,000 | 3,900 |
| 2009-05-08 | 3,860 | 3,880 | 3,800 | 3,860 | 48,000 | 3,860 |
| 2009-05-07 | 3,850 | 3,890 | 3,810 | 3,860 | 102,500 | 3,860 |
| 2009-05-01 | 3,620 | 3,730 | 3,610 | 3,700 | 44,100 | 3,700 |
| 2009-04-30 | 3,650 | 3,730 | 3,600 | 3,620 | 55,900 | 3,620 |
| 2009-04-28 | 3,700 | 3,730 | 3,540 | 3,560 | 68,900 | 3,560 |
| 2009-04-27 | 3,860 | 3,880 | 3,700 | 3,770 | 52,900 | 3,770 |
| 2009-04-24 | 3,820 | 3,870 | 3,750 | 3,850 | 95,400 | 3,850 |
| 2009-04-23 | 3,920 | 3,960 | 3,800 | 3,860 | 78,500 | 3,860 |
| 2009-04-22 | 3,890 | 3,970 | 3,880 | 3,930 | 177,400 | 3,930 |
| 2009-04-21 | 3,770 | 3,830 | 3,700 | 3,820 | 139,600 | 3,820 |
| 2009-04-20 | 3,710 | 3,880 | 3,660 | 3,820 | 215,900 | 3,820 |
| 2009-04-17 | 3,480 | 3,640 | 3,400 | 3,610 | 154,000 | 3,610 |
| 2009-04-16 | 3,400 | 3,550 | 3,390 | 3,400 | 139,200 | 3,400 |
| 2009-04-15 | 3,400 | 3,460 | 3,350 | 3,350 | 194,600 | 3,350 |
| 2009-04-14 | 3,590 | 3,590 | 3,320 | 3,500 | 272,600 | 3,500 |
| 2009-04-13 | 3,800 | 3,800 | 3,660 | 3,690 | 121,100 | 3,690 |
| 2009-04-10 | 3,790 | 3,840 | 3,700 | 3,770 | 107,200 | 3,770 |
| 2009-04-09 | 3,630 | 3,720 | 3,620 | 3,680 | 121,000 | 3,680 |
| 2009-04-08 | 3,620 | 3,670 | 3,550 | 3,560 | 129,000 | 3,560 |
| 2009-04-07 | 3,900 | 3,900 | 3,770 | 3,780 | 110,400 | 3,780 |
| 2009-04-06 | 3,990 | 4,020 | 3,790 | 3,890 | 130,400 | 3,890 |
| 2009-04-03 | 3,980 | 3,980 | 3,860 | 3,900 | 141,400 | 3,900 |
| 2009-04-02 | 3,960 | 3,990 | 3,830 | 3,830 | 184,100 | 3,830 |
| 2009-04-01 | 3,800 | 3,910 | 3,740 | 3,910 | 209,800 | 3,910 |
| 2009-03-31 | 3,620 | 3,780 | 3,600 | 3,660 | 123,000 | 3,660 |
| 2009-03-30 | 3,800 | 3,900 | 3,550 | 3,570 | 214,700 | 3,570 |
| 2009-03-27 | 3,500 | 3,750 | 3,410 | 3,630 | 234,800 | 3,630 |
| 2009-03-26 | 3,350 | 3,390 | 3,250 | 3,300 | 73,100 | 3,300 |
| 2009-03-25 | 3,390 | 3,400 | 3,270 | 3,320 | 100,900 | 3,320 |
| 2009-03-24 | 3,500 | 3,520 | 3,320 | 3,390 | 82,700 | 3,390 |
| 2009-03-23 | 3,150 | 3,410 | 3,120 | 3,400 | 126,100 | 3,400 |
| 2009-03-19 | 3,120 | 3,140 | 3,090 | 3,100 | 49,300 | 3,100 |
| 2009-03-18 | 3,100 | 3,130 | 3,060 | 3,080 | 63,300 | 3,080 |
| 2009-03-17 | 3,080 | 3,080 | 3,000 | 3,060 | 54,500 | 3,060 |
| 2009-03-16 | 2,965 | 3,070 | 2,965 | 3,050 | 61,300 | 3,050 |
| 2009-03-13 | 2,915 | 2,990 | 2,890 | 2,945 | 89,900 | 2,945 |
| 2009-03-12 | 2,910 | 2,970 | 2,830 | 2,950 | 61,500 | 2,950 |
| 2009-03-11 | 2,995 | 2,995 | 2,900 | 2,920 | 54,700 | 2,920 |
| 2009-03-10 | 2,850 | 2,885 | 2,820 | 2,835 | 66,400 | 2,835 |
| 2009-03-09 | 2,865 | 2,885 | 2,840 | 2,865 | 47,200 | 2,865 |
| 2009-03-06 | 2,900 | 2,925 | 2,830 | 2,865 | 110,100 | 2,865 |
| 2009-03-05 | 3,030 | 3,030 | 2,920 | 2,920 | 73,800 | 2,920 |
| 2009-03-04 | 2,910 | 3,000 | 2,875 | 2,945 | 22,700 | 2,945 |
| 2009-03-03 | 2,915 | 2,935 | 2,850 | 2,910 | 42,300 | 2,910 |
| 2009-03-02 | 2,980 | 3,030 | 2,965 | 2,985 | 38,600 | 2,985 |
| 2009-02-27 | 3,030 | 3,060 | 2,985 | 3,050 | 65,800 | 3,050 |
| 2009-02-26 | 2,875 | 3,030 | 2,870 | 2,995 | 77,100 | 2,995 |
| 2009-02-25 | 3,020 | 3,020 | 2,825 | 2,890 | 78,200 | 2,890 |
| 2009-02-24 | 2,810 | 2,910 | 2,780 | 2,895 | 58,300 | 2,895 |
| 2009-02-23 | 2,750 | 2,915 | 2,635 | 2,915 | 148,300 | 2,915 |
| 2009-02-20 | 2,960 | 2,980 | 2,880 | 2,890 | 81,200 | 2,890 |
| 2009-02-19 | 3,010 | 3,090 | 2,990 | 3,030 | 94,700 | 3,030 |
| 2009-02-18 | 2,940 | 3,020 | 2,875 | 2,995 | 153,800 | 2,995 |
| 2009-02-17 | 3,200 | 3,210 | 2,980 | 3,040 | 165,700 | 3,040 |
| 2009-02-16 | 3,200 | 3,270 | 3,190 | 3,220 | 44,400 | 3,220 |
| 2009-02-13 | 3,250 | 3,260 | 3,170 | 3,230 | 48,600 | 3,230 |
| 2009-02-12 | 3,170 | 3,250 | 3,170 | 3,240 | 43,000 | 3,240 |
| 2009-02-10 | 3,300 | 3,300 | 3,190 | 3,200 | 54,300 | 3,200 |
| 2009-02-09 | 3,250 | 3,330 | 3,190 | 3,290 | 99,300 | 3,290 |
| 2009-02-06 | 3,340 | 3,340 | 3,150 | 3,160 | 86,200 | 3,160 |
| 2009-02-05 | 3,240 | 3,290 | 3,190 | 3,240 | 139,900 | 3,240 |
| 2009-02-04 | 3,210 | 3,270 | 3,170 | 3,230 | 104,000 | 3,230 |
| 2009-02-03 | 3,230 | 3,270 | 3,160 | 3,160 | 108,000 | 3,160 |
| 2009-02-02 | 3,310 | 3,350 | 3,230 | 3,280 | 60,700 | 3,280 |
| 2009-01-30 | 3,410 | 3,420 | 3,320 | 3,390 | 58,500 | 3,390 |
| 2009-01-29 | 3,560 | 3,570 | 3,410 | 3,460 | 56,400 | 3,460 |
| 2009-01-28 | 3,400 | 3,470 | 3,370 | 3,460 | 46,200 | 3,460 |
| 2009-01-27 | 3,400 | 3,420 | 3,350 | 3,370 | 77,600 | 3,370 |
| 2009-01-26 | 3,460 | 3,460 | 3,300 | 3,310 | 49,300 | 3,310 |
| 2009-01-23 | 3,520 | 3,630 | 3,400 | 3,480 | 169,500 | 3,480 |
| 2009-01-22 | 3,420 | 3,660 | 3,360 | 3,620 | 172,300 | 3,620 |
| 2009-01-21 | 3,360 | 3,420 | 3,330 | 3,370 | 128,600 | 3,370 |
| 2009-01-20 | 3,450 | 3,490 | 3,370 | 3,490 | 102,800 | 3,490 |
| 2009-01-19 | 3,440 | 3,540 | 3,400 | 3,530 | 268,800 | 3,530 |
| 2009-01-16 | 3,230 | 3,340 | 3,160 | 3,340 | 279,100 | 3,340 |
| 2009-01-15 | 3,190 | 3,220 | 3,070 | 3,200 | 265,300 | 3,200 |
| 2009-01-14 | 3,130 | 3,330 | 3,130 | 3,270 | 839,800 | 3,270 |
| 2009-01-13 | 3,780 | 3,800 | 3,500 | 3,630 | 256,900 | 3,630 |
| 2009-01-09 | 4,000 | 4,030 | 3,730 | 3,810 | 148,600 | 3,810 |
| 2009-01-08 | 3,950 | 4,100 | 3,890 | 3,980 | 136,200 | 3,980 |
| 2009-01-07 | 4,240 | 4,250 | 4,010 | 4,070 | 310,000 | 4,070 |
| 2009-01-06 | 3,550 | 3,950 | 3,470 | 3,940 | 386,700 | 3,940 |
| 2009-01-05 | 3,570 | 3,570 | 3,450 | 3,450 | 108,200 | 3,450 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
