5333 日本ガイシ(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 | 2,055 | 2,055 | 2,020 | 2,020 | 1,018,000 | 2,020 |
| 2009-12-29 | 2,055 | 2,070 | 2,040 | 2,055 | 1,152,000 | 2,055 |
| 2009-12-28 | 2,035 | 2,065 | 2,030 | 2,050 | 833,000 | 2,050 |
| 2009-12-25 | 2,060 | 2,060 | 2,030 | 2,035 | 730,000 | 2,035 |
| 2009-12-24 | 2,055 | 2,075 | 2,040 | 2,055 | 1,344,000 | 2,055 |
| 2009-12-22 | 2,010 | 2,050 | 2,005 | 2,050 | 1,344,000 | 2,050 |
| 2009-12-21 | 2,025 | 2,030 | 1,999 | 1,999 | 643,000 | 1,999 |
| 2009-12-18 | 2,005 | 2,015 | 1,983 | 2,015 | 1,337,000 | 2,015 |
| 2009-12-17 | 2,035 | 2,045 | 2,015 | 2,015 | 847,000 | 2,015 |
| 2009-12-16 | 2,045 | 2,055 | 2,010 | 2,030 | 1,084,000 | 2,030 |
| 2009-12-15 | 2,050 | 2,055 | 2,025 | 2,045 | 569,000 | 2,045 |
| 2009-12-14 | 2,040 | 2,075 | 2,025 | 2,055 | 1,489,000 | 2,055 |
| 2009-12-11 | 2,015 | 2,065 | 1,997 | 2,060 | 3,959,000 | 2,060 |
| 2009-12-10 | 1,995 | 2,020 | 1,979 | 1,990 | 1,758,000 | 1,990 |
| 2009-12-09 | 2,030 | 2,040 | 2,010 | 2,035 | 841,000 | 2,035 |
| 2009-12-08 | 2,065 | 2,080 | 2,055 | 2,070 | 922,000 | 2,070 |
| 2009-12-07 | 2,055 | 2,080 | 2,035 | 2,070 | 1,933,000 | 2,070 |
| 2009-12-04 | 2,010 | 2,030 | 1,988 | 2,030 | 1,498,000 | 2,030 |
| 2009-12-03 | 1,950 | 2,030 | 1,950 | 2,025 | 2,697,000 | 2,025 |
| 2009-12-02 | 1,933 | 1,943 | 1,896 | 1,910 | 1,981,000 | 1,910 |
| 2009-12-01 | 1,860 | 1,940 | 1,832 | 1,934 | 2,724,000 | 1,934 |
| 2009-11-30 | 1,856 | 1,918 | 1,856 | 1,897 | 2,313,000 | 1,897 |
| 2009-11-27 | 1,875 | 1,876 | 1,808 | 1,818 | 2,628,000 | 1,818 |
| 2009-11-26 | 1,884 | 1,926 | 1,884 | 1,919 | 1,515,000 | 1,919 |
| 2009-11-25 | 1,865 | 1,927 | 1,856 | 1,923 | 1,683,000 | 1,923 |
| 2009-11-24 | 1,914 | 1,920 | 1,868 | 1,882 | 1,864,000 | 1,882 |
| 2009-11-20 | 1,915 | 1,923 | 1,892 | 1,917 | 1,493,000 | 1,917 |
| 2009-11-19 | 1,985 | 1,989 | 1,924 | 1,939 | 2,335,000 | 1,939 |
| 2009-11-18 | 1,969 | 1,995 | 1,953 | 1,961 | 1,420,000 | 1,961 |
| 2009-11-17 | 1,991 | 2,005 | 1,967 | 1,970 | 1,462,000 | 1,970 |
| 2009-11-16 | 2,020 | 2,030 | 1,980 | 1,986 | 1,286,000 | 1,986 |
| 2009-11-13 | 2,045 | 2,050 | 2,010 | 2,035 | 1,397,000 | 2,035 |
| 2009-11-12 | 2,055 | 2,080 | 2,030 | 2,040 | 1,034,000 | 2,040 |
| 2009-11-11 | 2,025 | 2,045 | 2,020 | 2,040 | 496,000 | 2,040 |
| 2009-11-10 | 2,055 | 2,075 | 2,020 | 2,025 | 1,249,000 | 2,025 |
| 2009-11-09 | 1,998 | 2,045 | 1,987 | 2,030 | 1,005,000 | 2,030 |
| 2009-11-06 | 1,995 | 2,005 | 1,974 | 1,984 | 1,530,000 | 1,984 |
| 2009-11-05 | 2,005 | 2,010 | 1,956 | 1,967 | 2,422,000 | 1,967 |
| 2009-11-04 | 2,020 | 2,035 | 2,010 | 2,015 | 889,000 | 2,015 |
| 2009-11-02 | 2,010 | 2,030 | 2,005 | 2,015 | 1,435,000 | 2,015 |
| 2009-10-30 | 2,090 | 2,105 | 2,075 | 2,085 | 1,372,000 | 2,085 |
| 2009-10-29 | 2,070 | 2,080 | 2,040 | 2,050 | 1,847,000 | 2,050 |
| 2009-10-28 | 2,115 | 2,130 | 2,090 | 2,110 | 1,120,000 | 2,110 |
| 2009-10-27 | 2,145 | 2,150 | 2,105 | 2,115 | 1,107,000 | 2,115 |
| 2009-10-26 | 2,140 | 2,175 | 2,140 | 2,170 | 1,300,000 | 2,170 |
| 2009-10-23 | 2,130 | 2,155 | 2,120 | 2,150 | 1,470,000 | 2,150 |
| 2009-10-22 | 2,120 | 2,130 | 2,100 | 2,130 | 1,082,000 | 2,130 |
| 2009-10-21 | 2,120 | 2,130 | 2,110 | 2,125 | 1,075,000 | 2,125 |
| 2009-10-20 | 2,140 | 2,150 | 2,105 | 2,110 | 1,076,000 | 2,110 |
| 2009-10-19 | 2,090 | 2,135 | 2,080 | 2,130 | 1,312,000 | 2,130 |
| 2009-10-16 | 2,140 | 2,150 | 2,110 | 2,130 | 1,050,000 | 2,130 |
| 2009-10-15 | 2,150 | 2,170 | 2,120 | 2,135 | 1,801,000 | 2,135 |
| 2009-10-14 | 2,130 | 2,130 | 2,065 | 2,100 | 1,418,000 | 2,100 |
| 2009-10-13 | 2,115 | 2,145 | 2,115 | 2,130 | 1,560,000 | 2,130 |
| 2009-10-09 | 2,090 | 2,095 | 2,065 | 2,095 | 2,524,000 | 2,095 |
| 2009-10-08 | 2,050 | 2,065 | 2,015 | 2,065 | 1,756,000 | 2,065 |
| 2009-10-07 | 1,977 | 2,035 | 1,969 | 2,025 | 1,852,000 | 2,025 |
| 2009-10-06 | 1,945 | 1,977 | 1,934 | 1,963 | 2,049,000 | 1,963 |
| 2009-10-05 | 1,978 | 1,981 | 1,939 | 1,945 | 1,909,000 | 1,945 |
| 2009-10-02 | 1,990 | 2,015 | 1,971 | 1,987 | 3,614,000 | 1,987 |
| 2009-10-01 | 2,060 | 2,065 | 2,010 | 2,025 | 2,514,000 | 2,025 |
| 2009-09-30 | 2,030 | 2,080 | 2,030 | 2,080 | 6,056,000 | 2,080 |
| 2009-09-29 | 1,912 | 1,932 | 1,896 | 1,911 | 1,741,000 | 1,911 |
| 2009-09-28 | 1,926 | 1,926 | 1,883 | 1,911 | 2,154,000 | 1,911 |
| 2009-09-25 | 1,994 | 2,005 | 1,955 | 1,986 | 2,522,000 | 1,986 |
| 2009-09-24 | 2,000 | 2,055 | 1,998 | 2,020 | 2,069,000 | 2,020 |
| 2009-09-18 | 2,025 | 2,030 | 1,993 | 2,010 | 2,406,000 | 2,010 |
| 2009-09-17 | 2,035 | 2,050 | 2,020 | 2,040 | 1,684,000 | 2,040 |
| 2009-09-16 | 2,010 | 2,055 | 2,000 | 2,030 | 3,058,000 | 2,030 |
| 2009-09-15 | 2,050 | 2,070 | 2,020 | 2,020 | 1,717,000 | 2,020 |
| 2009-09-14 | 2,110 | 2,115 | 2,040 | 2,040 | 2,065,000 | 2,040 |
| 2009-09-11 | 2,120 | 2,150 | 2,100 | 2,130 | 4,699,000 | 2,130 |
| 2009-09-10 | 2,085 | 2,125 | 2,085 | 2,115 | 1,477,000 | 2,115 |
| 2009-09-09 | 2,095 | 2,115 | 2,065 | 2,085 | 2,481,000 | 2,085 |
| 2009-09-08 | 2,085 | 2,090 | 2,040 | 2,085 | 2,495,000 | 2,085 |
| 2009-09-07 | 2,105 | 2,115 | 2,065 | 2,080 | 2,379,000 | 2,080 |
| 2009-09-04 | 2,095 | 2,105 | 2,060 | 2,070 | 1,464,000 | 2,070 |
| 2009-09-03 | 2,135 | 2,135 | 2,080 | 2,085 | 2,414,000 | 2,085 |
| 2009-09-02 | 2,160 | 2,170 | 2,135 | 2,145 | 2,089,000 | 2,145 |
| 2009-09-01 | 2,165 | 2,210 | 2,150 | 2,200 | 1,466,000 | 2,200 |
| 2009-08-31 | 2,205 | 2,220 | 2,150 | 2,170 | 2,133,000 | 2,170 |
| 2009-08-28 | 2,230 | 2,230 | 2,170 | 2,190 | 2,411,000 | 2,190 |
| 2009-08-27 | 2,250 | 2,250 | 2,190 | 2,215 | 2,275,000 | 2,215 |
| 2009-08-26 | 2,280 | 2,290 | 2,250 | 2,260 | 2,976,000 | 2,260 |
| 2009-08-25 | 2,270 | 2,340 | 2,265 | 2,270 | 9,220,000 | 2,270 |
| 2009-08-24 | 2,170 | 2,200 | 2,160 | 2,190 | 1,721,000 | 2,190 |
| 2009-08-21 | 2,230 | 2,230 | 2,120 | 2,150 | 2,448,000 | 2,150 |
| 2009-08-20 | 2,180 | 2,225 | 2,155 | 2,225 | 1,284,000 | 2,225 |
| 2009-08-19 | 2,195 | 2,215 | 2,155 | 2,155 | 1,126,000 | 2,155 |
| 2009-08-18 | 2,150 | 2,210 | 2,150 | 2,195 | 1,425,000 | 2,195 |
| 2009-08-17 | 2,235 | 2,235 | 2,165 | 2,170 | 1,648,000 | 2,170 |
| 2009-08-14 | 2,250 | 2,250 | 2,220 | 2,240 | 1,778,000 | 2,240 |
| 2009-08-13 | 2,240 | 2,250 | 2,210 | 2,225 | 1,940,000 | 2,225 |
| 2009-08-12 | 2,175 | 2,265 | 2,165 | 2,220 | 5,053,000 | 2,220 |
| 2009-08-11 | 2,140 | 2,170 | 2,130 | 2,170 | 1,536,000 | 2,170 |
| 2009-08-10 | 2,155 | 2,165 | 2,130 | 2,135 | 1,582,000 | 2,135 |
| 2009-08-07 | 2,140 | 2,140 | 2,095 | 2,140 | 1,536,000 | 2,140 |
| 2009-08-06 | 2,115 | 2,170 | 2,110 | 2,145 | 2,176,000 | 2,145 |
| 2009-08-05 | 2,170 | 2,175 | 2,110 | 2,110 | 1,998,000 | 2,110 |
| 2009-08-04 | 2,180 | 2,190 | 2,135 | 2,145 | 1,524,000 | 2,145 |
| 2009-08-03 | 2,150 | 2,160 | 2,120 | 2,140 | 1,681,000 | 2,140 |
| 2009-07-31 | 2,200 | 2,200 | 2,140 | 2,145 | 2,736,000 | 2,145 |
| 2009-07-30 | 2,120 | 2,175 | 2,120 | 2,150 | 3,068,000 | 2,150 |
| 2009-07-29 | 2,050 | 2,145 | 2,050 | 2,120 | 3,362,000 | 2,120 |
| 2009-07-28 | 2,100 | 2,100 | 2,050 | 2,075 | 1,779,000 | 2,075 |
| 2009-07-27 | 2,150 | 2,160 | 2,095 | 2,105 | 2,303,000 | 2,105 |
| 2009-07-24 | 2,160 | 2,165 | 2,085 | 2,120 | 3,065,000 | 2,120 |
| 2009-07-23 | 2,030 | 2,145 | 2,025 | 2,120 | 5,318,000 | 2,120 |
| 2009-07-22 | 2,030 | 2,035 | 2,000 | 2,025 | 1,599,000 | 2,025 |
| 2009-07-21 | 1,993 | 2,015 | 1,971 | 2,015 | 3,031,000 | 2,015 |
| 2009-07-17 | 1,944 | 1,972 | 1,926 | 1,959 | 1,643,000 | 1,959 |
| 2009-07-16 | 1,959 | 1,982 | 1,924 | 1,938 | 2,501,000 | 1,938 |
| 2009-07-15 | 1,954 | 1,959 | 1,892 | 1,899 | 2,148,000 | 1,899 |
| 2009-07-14 | 1,880 | 1,928 | 1,871 | 1,924 | 2,347,000 | 1,924 |
| 2009-07-13 | 1,911 | 1,950 | 1,816 | 1,823 | 3,662,000 | 1,823 |
| 2009-07-10 | 1,944 | 1,956 | 1,925 | 1,934 | 3,393,000 | 1,934 |
| 2009-07-09 | 1,876 | 1,955 | 1,860 | 1,920 | 3,925,000 | 1,920 |
| 2009-07-08 | 1,909 | 1,918 | 1,883 | 1,894 | 4,231,000 | 1,894 |
| 2009-07-07 | 2,015 | 2,030 | 1,963 | 1,969 | 4,557,000 | 1,969 |
| 2009-07-06 | 2,085 | 2,085 | 2,000 | 2,015 | 3,574,000 | 2,015 |
| 2009-07-03 | 2,040 | 2,100 | 2,025 | 2,095 | 4,400,000 | 2,095 |
| 2009-07-02 | 2,035 | 2,090 | 2,015 | 2,065 | 4,796,000 | 2,065 |
| 2009-07-01 | 1,960 | 2,050 | 1,951 | 2,010 | 5,319,000 | 2,010 |
| 2009-06-30 | 1,930 | 1,976 | 1,924 | 1,970 | 4,005,000 | 1,970 |
| 2009-06-29 | 1,910 | 1,929 | 1,886 | 1,904 | 3,375,000 | 1,904 |
| 2009-06-26 | 1,875 | 1,906 | 1,848 | 1,899 | 3,733,000 | 1,899 |
| 2009-06-25 | 1,800 | 1,854 | 1,798 | 1,847 | 2,640,000 | 1,847 |
| 2009-06-24 | 1,798 | 1,823 | 1,780 | 1,792 | 2,589,000 | 1,792 |
| 2009-06-23 | 1,800 | 1,809 | 1,782 | 1,799 | 2,735,000 | 1,799 |
| 2009-06-22 | 1,830 | 1,858 | 1,797 | 1,841 | 3,641,000 | 1,841 |
| 2009-06-19 | 1,790 | 1,820 | 1,780 | 1,820 | 4,433,000 | 1,820 |
| 2009-06-18 | 1,765 | 1,780 | 1,739 | 1,764 | 2,088,000 | 1,764 |
| 2009-06-17 | 1,713 | 1,773 | 1,705 | 1,767 | 2,778,000 | 1,767 |
| 2009-06-16 | 1,722 | 1,761 | 1,710 | 1,715 | 2,696,000 | 1,715 |
| 2009-06-15 | 1,814 | 1,814 | 1,735 | 1,739 | 4,097,000 | 1,739 |
| 2009-06-12 | 1,797 | 1,848 | 1,786 | 1,798 | 9,384,000 | 1,798 |
| 2009-06-11 | 1,790 | 1,792 | 1,764 | 1,779 | 2,549,000 | 1,779 |
| 2009-06-10 | 1,788 | 1,791 | 1,754 | 1,786 | 2,826,000 | 1,786 |
| 2009-06-09 | 1,770 | 1,798 | 1,770 | 1,793 | 2,146,000 | 1,793 |
| 2009-06-08 | 1,795 | 1,798 | 1,769 | 1,774 | 1,620,000 | 1,774 |
| 2009-06-05 | 1,800 | 1,802 | 1,765 | 1,778 | 3,012,000 | 1,778 |
| 2009-06-04 | 1,725 | 1,775 | 1,717 | 1,762 | 3,576,000 | 1,762 |
| 2009-06-03 | 1,710 | 1,735 | 1,701 | 1,729 | 1,948,000 | 1,729 |
| 2009-06-02 | 1,738 | 1,739 | 1,713 | 1,719 | 4,098,000 | 1,719 |
| 2009-06-01 | 1,698 | 1,708 | 1,690 | 1,702 | 3,193,000 | 1,702 |
| 2009-05-29 | 1,690 | 1,702 | 1,667 | 1,698 | 2,961,000 | 1,698 |
| 2009-05-28 | 1,608 | 1,686 | 1,601 | 1,680 | 4,010,000 | 1,680 |
| 2009-05-27 | 1,634 | 1,634 | 1,603 | 1,611 | 1,347,000 | 1,611 |
| 2009-05-26 | 1,591 | 1,608 | 1,574 | 1,604 | 1,496,000 | 1,604 |
| 2009-05-25 | 1,590 | 1,602 | 1,574 | 1,585 | 1,723,000 | 1,585 |
| 2009-05-22 | 1,585 | 1,609 | 1,580 | 1,604 | 1,354,000 | 1,604 |
| 2009-05-21 | 1,628 | 1,629 | 1,600 | 1,619 | 1,405,000 | 1,619 |
| 2009-05-20 | 1,646 | 1,646 | 1,623 | 1,636 | 1,720,000 | 1,636 |
| 2009-05-19 | 1,634 | 1,643 | 1,614 | 1,636 | 3,023,000 | 1,636 |
| 2009-05-18 | 1,580 | 1,588 | 1,556 | 1,573 | 2,063,000 | 1,573 |
| 2009-05-15 | 1,588 | 1,632 | 1,570 | 1,628 | 2,093,000 | 1,628 |
| 2009-05-14 | 1,556 | 1,598 | 1,542 | 1,587 | 2,974,000 | 1,587 |
| 2009-05-13 | 1,600 | 1,617 | 1,576 | 1,607 | 3,430,000 | 1,607 |
| 2009-05-12 | 1,674 | 1,688 | 1,652 | 1,657 | 2,119,000 | 1,657 |
| 2009-05-11 | 1,718 | 1,727 | 1,651 | 1,677 | 4,661,000 | 1,677 |
| 2009-05-08 | 1,690 | 1,706 | 1,657 | 1,675 | 6,550,000 | 1,675 |
| 2009-05-07 | 1,575 | 1,596 | 1,565 | 1,584 | 3,275,000 | 1,584 |
| 2009-05-01 | 1,504 | 1,518 | 1,478 | 1,495 | 1,447,000 | 1,495 |
| 2009-04-30 | 1,496 | 1,531 | 1,483 | 1,495 | 2,482,000 | 1,495 |
| 2009-04-28 | 1,531 | 1,562 | 1,460 | 1,462 | 2,629,000 | 1,462 |
| 2009-04-27 | 1,582 | 1,582 | 1,538 | 1,558 | 1,500,000 | 1,558 |
| 2009-04-24 | 1,578 | 1,590 | 1,552 | 1,556 | 2,230,000 | 1,556 |
| 2009-04-23 | 1,592 | 1,595 | 1,535 | 1,578 | 2,639,000 | 1,578 |
| 2009-04-22 | 1,570 | 1,587 | 1,533 | 1,580 | 4,710,000 | 1,580 |
| 2009-04-21 | 1,493 | 1,535 | 1,490 | 1,524 | 2,917,000 | 1,524 |
| 2009-04-20 | 1,474 | 1,562 | 1,474 | 1,553 | 4,349,000 | 1,553 |
| 2009-04-17 | 1,507 | 1,519 | 1,460 | 1,474 | 4,460,000 | 1,474 |
| 2009-04-16 | 1,475 | 1,536 | 1,475 | 1,500 | 5,541,000 | 1,500 |
| 2009-04-15 | 1,491 | 1,491 | 1,412 | 1,449 | 4,632,000 | 1,449 |
| 2009-04-14 | 1,533 | 1,534 | 1,485 | 1,504 | 2,848,000 | 1,504 |
| 2009-04-13 | 1,545 | 1,555 | 1,505 | 1,524 | 4,026,000 | 1,524 |
| 2009-04-10 | 1,626 | 1,626 | 1,502 | 1,544 | 6,161,000 | 1,544 |
| 2009-04-09 | 1,556 | 1,597 | 1,553 | 1,596 | 3,106,000 | 1,596 |
| 2009-04-08 | 1,594 | 1,607 | 1,527 | 1,535 | 2,996,000 | 1,535 |
| 2009-04-07 | 1,640 | 1,682 | 1,616 | 1,624 | 3,317,000 | 1,624 |
| 2009-04-06 | 1,665 | 1,696 | 1,621 | 1,636 | 3,392,000 | 1,636 |
| 2009-04-03 | 1,563 | 1,649 | 1,562 | 1,642 | 6,925,000 | 1,642 |
| 2009-04-02 | 1,542 | 1,550 | 1,510 | 1,530 | 3,244,000 | 1,530 |
| 2009-04-01 | 1,485 | 1,529 | 1,475 | 1,524 | 3,031,000 | 1,524 |
| 2009-03-31 | 1,499 | 1,567 | 1,490 | 1,505 | 2,819,000 | 1,505 |
| 2009-03-30 | 1,587 | 1,599 | 1,500 | 1,505 | 3,230,000 | 1,505 |
| 2009-03-27 | 1,597 | 1,604 | 1,563 | 1,578 | 2,952,000 | 1,578 |
| 2009-03-26 | 1,508 | 1,573 | 1,507 | 1,571 | 3,306,000 | 1,571 |
| 2009-03-25 | 1,500 | 1,508 | 1,481 | 1,490 | 2,316,000 | 1,490 |
| 2009-03-24 | 1,520 | 1,539 | 1,482 | 1,513 | 3,003,000 | 1,513 |
| 2009-03-23 | 1,432 | 1,493 | 1,415 | 1,493 | 2,889,000 | 1,493 |
| 2009-03-19 | 1,448 | 1,463 | 1,393 | 1,420 | 3,589,000 | 1,420 |
| 2009-03-18 | 1,498 | 1,509 | 1,439 | 1,447 | 3,242,000 | 1,447 |
| 2009-03-17 | 1,469 | 1,476 | 1,443 | 1,470 | 3,514,000 | 1,470 |
| 2009-03-16 | 1,420 | 1,454 | 1,419 | 1,429 | 2,782,000 | 1,429 |
| 2009-03-13 | 1,401 | 1,408 | 1,385 | 1,392 | 4,526,000 | 1,392 |
| 2009-03-12 | 1,351 | 1,395 | 1,351 | 1,361 | 3,758,000 | 1,361 |
| 2009-03-11 | 1,361 | 1,367 | 1,346 | 1,362 | 2,534,000 | 1,362 |
| 2009-03-10 | 1,304 | 1,337 | 1,301 | 1,321 | 1,951,000 | 1,321 |
| 2009-03-09 | 1,309 | 1,336 | 1,303 | 1,311 | 2,007,000 | 1,311 |
| 2009-03-06 | 1,296 | 1,336 | 1,294 | 1,305 | 2,424,000 | 1,305 |
| 2009-03-05 | 1,350 | 1,358 | 1,320 | 1,324 | 2,823,000 | 1,324 |
| 2009-03-04 | 1,285 | 1,342 | 1,282 | 1,330 | 2,641,000 | 1,330 |
| 2009-03-03 | 1,260 | 1,302 | 1,251 | 1,284 | 2,431,000 | 1,284 |
| 2009-03-02 | 1,285 | 1,324 | 1,278 | 1,283 | 3,471,000 | 1,283 |
| 2009-02-27 | 1,305 | 1,327 | 1,291 | 1,315 | 2,291,000 | 1,315 |
| 2009-02-26 | 1,306 | 1,355 | 1,302 | 1,309 | 3,225,000 | 1,309 |
| 2009-02-25 | 1,290 | 1,307 | 1,263 | 1,301 | 2,990,000 | 1,301 |
| 2009-02-24 | 1,214 | 1,273 | 1,202 | 1,270 | 2,883,000 | 1,270 |
| 2009-02-23 | 1,210 | 1,258 | 1,189 | 1,240 | 3,209,000 | 1,240 |
| 2009-02-20 | 1,240 | 1,277 | 1,233 | 1,248 | 3,467,000 | 1,248 |
| 2009-02-19 | 1,233 | 1,244 | 1,197 | 1,227 | 2,505,000 | 1,227 |
| 2009-02-18 | 1,188 | 1,243 | 1,180 | 1,229 | 2,685,000 | 1,229 |
| 2009-02-17 | 1,238 | 1,250 | 1,190 | 1,208 | 2,516,000 | 1,208 |
| 2009-02-16 | 1,254 | 1,263 | 1,238 | 1,255 | 1,807,000 | 1,255 |
| 2009-02-13 | 1,260 | 1,269 | 1,217 | 1,255 | 3,776,000 | 1,255 |
| 2009-02-12 | 1,217 | 1,254 | 1,215 | 1,242 | 3,339,000 | 1,242 |
| 2009-02-10 | 1,250 | 1,250 | 1,207 | 1,232 | 2,648,000 | 1,232 |
| 2009-02-09 | 1,251 | 1,260 | 1,192 | 1,210 | 3,344,000 | 1,210 |
| 2009-02-06 | 1,260 | 1,264 | 1,217 | 1,227 | 2,631,000 | 1,227 |
| 2009-02-05 | 1,210 | 1,248 | 1,178 | 1,208 | 4,767,000 | 1,208 |
| 2009-02-04 | 1,159 | 1,223 | 1,152 | 1,214 | 4,745,000 | 1,214 |
| 2009-02-03 | 1,134 | 1,167 | 1,115 | 1,134 | 2,497,000 | 1,134 |
| 2009-02-02 | 1,130 | 1,160 | 1,121 | 1,133 | 3,209,000 | 1,133 |
| 2009-01-30 | 1,099 | 1,192 | 1,090 | 1,177 | 5,976,000 | 1,177 |
| 2009-01-29 | 1,166 | 1,177 | 1,121 | 1,126 | 4,137,000 | 1,126 |
| 2009-01-28 | 1,149 | 1,172 | 1,098 | 1,141 | 3,657,000 | 1,141 |
| 2009-01-27 | 1,072 | 1,150 | 1,066 | 1,139 | 5,647,000 | 1,139 |
| 2009-01-26 | 1,042 | 1,049 | 1,010 | 1,012 | 2,551,000 | 1,012 |
| 2009-01-23 | 1,064 | 1,072 | 1,037 | 1,055 | 2,345,000 | 1,055 |
| 2009-01-22 | 1,090 | 1,091 | 1,041 | 1,072 | 2,444,000 | 1,072 |
| 2009-01-21 | 1,080 | 1,091 | 1,070 | 1,070 | 1,794,000 | 1,070 |
| 2009-01-20 | 1,141 | 1,141 | 1,086 | 1,107 | 2,399,000 | 1,107 |
| 2009-01-19 | 1,180 | 1,194 | 1,136 | 1,140 | 2,777,000 | 1,140 |
| 2009-01-16 | 1,101 | 1,172 | 1,097 | 1,158 | 3,650,000 | 1,158 |
| 2009-01-15 | 1,069 | 1,078 | 1,053 | 1,058 | 2,533,000 | 1,058 |
| 2009-01-14 | 1,095 | 1,118 | 1,084 | 1,107 | 1,890,000 | 1,107 |
| 2009-01-13 | 1,074 | 1,098 | 1,065 | 1,082 | 2,179,000 | 1,082 |
| 2009-01-09 | 1,168 | 1,187 | 1,126 | 1,154 | 2,630,000 | 1,154 |
| 2009-01-08 | 1,145 | 1,179 | 1,142 | 1,148 | 2,961,000 | 1,148 |
| 2009-01-07 | 1,177 | 1,219 | 1,172 | 1,197 | 4,460,000 | 1,197 |
| 2009-01-06 | 1,116 | 1,156 | 1,113 | 1,147 | 4,705,000 | 1,147 |
| 2009-01-05 | 1,060 | 1,061 | 1,046 | 1,056 | 1,441,000 | 1,056 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
