5384 (株)フジミインコーポレーテッド 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 | 1,540 | 1,540 | 1,493 | 1,536 | 43,900 | 512 |
| 2009-12-29 | 1,500 | 1,530 | 1,500 | 1,528 | 44,700 | 509.33 |
| 2009-12-28 | 1,497 | 1,509 | 1,488 | 1,497 | 56,700 | 499 |
| 2009-12-25 | 1,472 | 1,500 | 1,471 | 1,496 | 19,300 | 498.67 |
| 2009-12-24 | 1,499 | 1,514 | 1,471 | 1,491 | 30,900 | 497 |
| 2009-12-22 | 1,504 | 1,504 | 1,472 | 1,490 | 54,800 | 496.67 |
| 2009-12-21 | 1,464 | 1,484 | 1,452 | 1,464 | 46,800 | 488 |
| 2009-12-18 | 1,480 | 1,493 | 1,473 | 1,479 | 57,000 | 493 |
| 2009-12-17 | 1,515 | 1,529 | 1,493 | 1,502 | 53,700 | 500.67 |
| 2009-12-16 | 1,531 | 1,541 | 1,508 | 1,531 | 49,700 | 510.33 |
| 2009-12-15 | 1,531 | 1,556 | 1,506 | 1,524 | 78,400 | 508 |
| 2009-12-14 | 1,513 | 1,571 | 1,513 | 1,557 | 153,200 | 519 |
| 2009-12-11 | 1,412 | 1,523 | 1,407 | 1,510 | 223,600 | 503.33 |
| 2009-12-10 | 1,379 | 1,385 | 1,349 | 1,359 | 76,400 | 453 |
| 2009-12-09 | 1,393 | 1,402 | 1,371 | 1,399 | 82,600 | 466.33 |
| 2009-12-08 | 1,429 | 1,437 | 1,411 | 1,416 | 79,400 | 472 |
| 2009-12-07 | 1,463 | 1,477 | 1,411 | 1,433 | 118,200 | 477.67 |
| 2009-12-04 | 1,466 | 1,484 | 1,437 | 1,468 | 70,900 | 489.33 |
| 2009-12-03 | 1,449 | 1,489 | 1,434 | 1,486 | 77,000 | 495.33 |
| 2009-12-02 | 1,459 | 1,475 | 1,421 | 1,444 | 99,200 | 481.33 |
| 2009-12-01 | 1,379 | 1,457 | 1,372 | 1,450 | 113,300 | 483.33 |
| 2009-11-30 | 1,345 | 1,411 | 1,344 | 1,379 | 135,900 | 459.67 |
| 2009-11-27 | 1,285 | 1,385 | 1,280 | 1,353 | 215,200 | 451 |
| 2009-11-26 | 1,270 | 1,275 | 1,230 | 1,265 | 46,600 | 421.67 |
| 2009-11-25 | 1,253 | 1,260 | 1,221 | 1,260 | 88,400 | 420 |
| 2009-11-24 | 1,245 | 1,278 | 1,237 | 1,258 | 78,100 | 419.33 |
| 2009-11-20 | 1,213 | 1,234 | 1,205 | 1,234 | 95,200 | 411.33 |
| 2009-11-19 | 1,238 | 1,243 | 1,195 | 1,216 | 96,800 | 405.33 |
| 2009-11-18 | 1,208 | 1,246 | 1,195 | 1,236 | 93,800 | 412 |
| 2009-11-17 | 1,239 | 1,250 | 1,208 | 1,225 | 62,000 | 408.33 |
| 2009-11-16 | 1,210 | 1,236 | 1,201 | 1,227 | 38,400 | 409 |
| 2009-11-13 | 1,213 | 1,233 | 1,206 | 1,226 | 56,100 | 408.67 |
| 2009-11-12 | 1,262 | 1,265 | 1,233 | 1,233 | 70,000 | 411 |
| 2009-11-11 | 1,301 | 1,302 | 1,270 | 1,278 | 49,200 | 426 |
| 2009-11-10 | 1,337 | 1,346 | 1,300 | 1,302 | 71,100 | 434 |
| 2009-11-09 | 1,317 | 1,338 | 1,294 | 1,317 | 103,200 | 439 |
| 2009-11-06 | 1,272 | 1,299 | 1,269 | 1,297 | 184,800 | 432.33 |
| 2009-11-05 | 1,326 | 1,331 | 1,262 | 1,292 | 190,500 | 430.67 |
| 2009-11-04 | 1,369 | 1,376 | 1,321 | 1,346 | 119,900 | 448.67 |
| 2009-11-02 | 1,414 | 1,421 | 1,387 | 1,405 | 86,200 | 468.33 |
| 2009-10-30 | 1,466 | 1,500 | 1,461 | 1,494 | 39,000 | 498 |
| 2009-10-29 | 1,440 | 1,465 | 1,421 | 1,465 | 54,900 | 488.33 |
| 2009-10-28 | 1,480 | 1,486 | 1,467 | 1,473 | 40,700 | 491 |
| 2009-10-27 | 1,484 | 1,492 | 1,463 | 1,478 | 61,800 | 492.67 |
| 2009-10-26 | 1,534 | 1,534 | 1,492 | 1,514 | 84,500 | 504.67 |
| 2009-10-23 | 1,532 | 1,555 | 1,511 | 1,536 | 72,400 | 512 |
| 2009-10-22 | 1,531 | 1,541 | 1,475 | 1,532 | 86,800 | 510.67 |
| 2009-10-21 | 1,542 | 1,573 | 1,542 | 1,566 | 28,400 | 522 |
| 2009-10-20 | 1,579 | 1,598 | 1,571 | 1,572 | 70,800 | 524 |
| 2009-10-19 | 1,551 | 1,563 | 1,533 | 1,556 | 131,900 | 518.67 |
| 2009-10-16 | 1,513 | 1,550 | 1,507 | 1,550 | 109,300 | 516.67 |
| 2009-10-15 | 1,495 | 1,520 | 1,475 | 1,510 | 132,300 | 503.33 |
| 2009-10-14 | 1,496 | 1,496 | 1,431 | 1,454 | 115,900 | 484.67 |
| 2009-10-13 | 1,495 | 1,517 | 1,471 | 1,484 | 137,900 | 494.67 |
| 2009-10-09 | 1,470 | 1,499 | 1,449 | 1,475 | 99,000 | 491.67 |
| 2009-10-08 | 1,508 | 1,510 | 1,443 | 1,468 | 106,400 | 489.33 |
| 2009-10-07 | 1,514 | 1,549 | 1,492 | 1,505 | 128,400 | 501.67 |
| 2009-10-06 | 1,521 | 1,567 | 1,503 | 1,532 | 121,100 | 510.67 |
| 2009-10-05 | 1,549 | 1,549 | 1,490 | 1,500 | 65,300 | 500 |
| 2009-10-02 | 1,529 | 1,578 | 1,506 | 1,523 | 97,000 | 507.67 |
| 2009-10-01 | 1,608 | 1,608 | 1,561 | 1,584 | 61,500 | 528 |
| 2009-09-30 | 1,580 | 1,607 | 1,550 | 1,607 | 38,200 | 535.67 |
| 2009-09-29 | 1,601 | 1,601 | 1,530 | 1,575 | 50,300 | 525 |
| 2009-09-28 | 1,599 | 1,606 | 1,585 | 1,600 | 75,200 | 533.33 |
| 2009-09-25 | 1,580 | 1,623 | 1,579 | 1,612 | 82,300 | 537.33 |
| 2009-09-24 | 1,563 | 1,601 | 1,563 | 1,601 | 59,600 | 533.67 |
| 2009-09-18 | 1,589 | 1,595 | 1,557 | 1,593 | 62,100 | 531 |
| 2009-09-17 | 1,609 | 1,609 | 1,571 | 1,593 | 114,700 | 531 |
| 2009-09-16 | 1,586 | 1,610 | 1,562 | 1,583 | 154,600 | 527.67 |
| 2009-09-15 | 1,542 | 1,587 | 1,523 | 1,572 | 137,200 | 524 |
| 2009-09-14 | 1,535 | 1,578 | 1,525 | 1,537 | 145,300 | 512.33 |
| 2009-09-11 | 1,498 | 1,538 | 1,487 | 1,535 | 208,100 | 511.67 |
| 2009-09-10 | 1,450 | 1,477 | 1,436 | 1,467 | 78,300 | 489 |
| 2009-09-09 | 1,446 | 1,453 | 1,420 | 1,432 | 51,000 | 477.33 |
| 2009-09-08 | 1,450 | 1,450 | 1,414 | 1,439 | 75,600 | 479.67 |
| 2009-09-07 | 1,443 | 1,443 | 1,412 | 1,435 | 36,100 | 478.33 |
| 2009-09-04 | 1,426 | 1,443 | 1,418 | 1,423 | 39,000 | 474.33 |
| 2009-09-03 | 1,431 | 1,453 | 1,421 | 1,426 | 30,700 | 475.33 |
| 2009-09-02 | 1,451 | 1,454 | 1,430 | 1,441 | 61,600 | 480.33 |
| 2009-09-01 | 1,424 | 1,474 | 1,424 | 1,468 | 49,100 | 489.33 |
| 2009-08-31 | 1,438 | 1,466 | 1,436 | 1,444 | 38,500 | 481.33 |
| 2009-08-28 | 1,463 | 1,466 | 1,440 | 1,450 | 42,100 | 483.33 |
| 2009-08-27 | 1,474 | 1,477 | 1,423 | 1,450 | 102,200 | 483.33 |
| 2009-08-26 | 1,470 | 1,495 | 1,470 | 1,480 | 100,300 | 493.33 |
| 2009-08-25 | 1,502 | 1,517 | 1,471 | 1,482 | 97,500 | 494 |
| 2009-08-24 | 1,535 | 1,540 | 1,511 | 1,520 | 70,600 | 506.67 |
| 2009-08-21 | 1,504 | 1,520 | 1,463 | 1,491 | 68,200 | 497 |
| 2009-08-20 | 1,488 | 1,515 | 1,476 | 1,503 | 81,700 | 501 |
| 2009-08-19 | 1,510 | 1,547 | 1,488 | 1,509 | 49,800 | 503 |
| 2009-08-18 | 1,510 | 1,540 | 1,496 | 1,519 | 51,800 | 506.33 |
| 2009-08-17 | 1,580 | 1,584 | 1,534 | 1,540 | 49,900 | 513.33 |
| 2009-08-14 | 1,555 | 1,578 | 1,547 | 1,578 | 93,800 | 526 |
| 2009-08-13 | 1,536 | 1,545 | 1,523 | 1,539 | 59,500 | 513 |
| 2009-08-12 | 1,528 | 1,557 | 1,505 | 1,506 | 73,200 | 502 |
| 2009-08-11 | 1,511 | 1,539 | 1,511 | 1,517 | 32,500 | 505.67 |
| 2009-08-10 | 1,520 | 1,530 | 1,514 | 1,519 | 52,300 | 506.33 |
| 2009-08-07 | 1,520 | 1,520 | 1,465 | 1,490 | 89,100 | 496.67 |
| 2009-08-06 | 1,527 | 1,539 | 1,505 | 1,513 | 114,000 | 504.33 |
| 2009-08-05 | 1,583 | 1,583 | 1,502 | 1,520 | 202,000 | 506.67 |
| 2009-08-04 | 1,600 | 1,624 | 1,591 | 1,597 | 134,600 | 532.33 |
| 2009-08-03 | 1,609 | 1,677 | 1,587 | 1,674 | 107,600 | 558 |
| 2009-07-31 | 1,621 | 1,622 | 1,575 | 1,613 | 53,800 | 537.67 |
| 2009-07-30 | 1,618 | 1,621 | 1,582 | 1,608 | 58,000 | 536 |
| 2009-07-29 | 1,609 | 1,629 | 1,592 | 1,610 | 74,100 | 536.67 |
| 2009-07-28 | 1,649 | 1,680 | 1,595 | 1,613 | 60,600 | 537.67 |
| 2009-07-27 | 1,687 | 1,694 | 1,640 | 1,650 | 94,700 | 550 |
| 2009-07-24 | 1,687 | 1,718 | 1,619 | 1,649 | 136,000 | 549.67 |
| 2009-07-23 | 1,593 | 1,749 | 1,593 | 1,717 | 132,700 | 572.33 |
| 2009-07-22 | 1,569 | 1,587 | 1,558 | 1,583 | 56,700 | 527.67 |
| 2009-07-21 | 1,570 | 1,604 | 1,567 | 1,583 | 50,000 | 527.67 |
| 2009-07-17 | 1,557 | 1,580 | 1,548 | 1,570 | 36,700 | 523.33 |
| 2009-07-16 | 1,580 | 1,620 | 1,535 | 1,559 | 69,700 | 519.67 |
| 2009-07-15 | 1,592 | 1,592 | 1,538 | 1,572 | 44,900 | 524 |
| 2009-07-14 | 1,541 | 1,564 | 1,510 | 1,532 | 94,600 | 510.67 |
| 2009-07-13 | 1,522 | 1,550 | 1,517 | 1,535 | 141,600 | 511.67 |
| 2009-07-10 | 1,570 | 1,594 | 1,559 | 1,581 | 71,300 | 527 |
| 2009-07-09 | 1,548 | 1,575 | 1,530 | 1,549 | 111,900 | 516.33 |
| 2009-07-08 | 1,610 | 1,642 | 1,591 | 1,638 | 90,500 | 546 |
| 2009-07-07 | 1,641 | 1,671 | 1,610 | 1,619 | 50,800 | 539.67 |
| 2009-07-06 | 1,698 | 1,698 | 1,644 | 1,649 | 67,700 | 549.67 |
| 2009-07-03 | 1,650 | 1,700 | 1,621 | 1,697 | 96,000 | 565.67 |
| 2009-07-02 | 1,678 | 1,709 | 1,635 | 1,651 | 94,500 | 550.33 |
| 2009-07-01 | 1,575 | 1,705 | 1,567 | 1,667 | 186,300 | 555.67 |
| 2009-06-30 | 1,538 | 1,571 | 1,530 | 1,567 | 97,200 | 522.33 |
| 2009-06-29 | 1,540 | 1,570 | 1,504 | 1,515 | 86,100 | 505 |
| 2009-06-26 | 1,559 | 1,559 | 1,515 | 1,540 | 63,600 | 513.33 |
| 2009-06-25 | 1,519 | 1,546 | 1,500 | 1,529 | 106,100 | 509.67 |
| 2009-06-24 | 1,471 | 1,497 | 1,457 | 1,472 | 56,300 | 490.67 |
| 2009-06-23 | 1,476 | 1,536 | 1,455 | 1,482 | 123,200 | 494 |
| 2009-06-22 | 1,467 | 1,578 | 1,467 | 1,536 | 153,400 | 512 |
| 2009-06-19 | 1,550 | 1,605 | 1,450 | 1,487 | 170,500 | 495.67 |
| 2009-06-18 | 1,454 | 1,568 | 1,433 | 1,555 | 296,200 | 518.33 |
| 2009-06-17 | 1,394 | 1,482 | 1,393 | 1,452 | 201,900 | 484 |
| 2009-06-16 | 1,410 | 1,435 | 1,371 | 1,374 | 100,100 | 458 |
| 2009-06-15 | 1,489 | 1,503 | 1,455 | 1,466 | 99,900 | 488.67 |
| 2009-06-12 | 1,519 | 1,538 | 1,470 | 1,475 | 117,600 | 491.67 |
| 2009-06-11 | 1,524 | 1,549 | 1,518 | 1,549 | 59,500 | 516.33 |
| 2009-06-10 | 1,475 | 1,543 | 1,457 | 1,543 | 118,900 | 514.33 |
| 2009-06-09 | 1,457 | 1,488 | 1,457 | 1,479 | 66,300 | 493 |
| 2009-06-08 | 1,543 | 1,545 | 1,495 | 1,497 | 63,800 | 499 |
| 2009-06-05 | 1,455 | 1,515 | 1,414 | 1,493 | 105,500 | 497.67 |
| 2009-06-04 | 1,425 | 1,455 | 1,403 | 1,443 | 81,200 | 481 |
| 2009-06-03 | 1,368 | 1,421 | 1,341 | 1,408 | 113,400 | 469.33 |
| 2009-06-02 | 1,410 | 1,416 | 1,366 | 1,370 | 118,800 | 456.67 |
| 2009-06-01 | 1,380 | 1,385 | 1,364 | 1,378 | 87,000 | 459.33 |
| 2009-05-29 | 1,370 | 1,417 | 1,351 | 1,411 | 56,400 | 470.33 |
| 2009-05-28 | 1,330 | 1,383 | 1,321 | 1,346 | 150,700 | 448.67 |
| 2009-05-27 | 1,399 | 1,435 | 1,365 | 1,370 | 54,900 | 456.67 |
| 2009-05-26 | 1,400 | 1,436 | 1,350 | 1,390 | 53,200 | 463.33 |
| 2009-05-25 | 1,400 | 1,464 | 1,383 | 1,404 | 173,400 | 468 |
| 2009-05-22 | 1,350 | 1,393 | 1,336 | 1,383 | 69,700 | 461 |
| 2009-05-21 | 1,306 | 1,357 | 1,300 | 1,351 | 95,500 | 450.33 |
| 2009-05-20 | 1,234 | 1,310 | 1,233 | 1,305 | 116,900 | 435 |
| 2009-05-19 | 1,240 | 1,240 | 1,204 | 1,217 | 48,000 | 405.67 |
| 2009-05-18 | 1,220 | 1,247 | 1,204 | 1,235 | 79,600 | 411.67 |
| 2009-05-15 | 1,161 | 1,209 | 1,152 | 1,206 | 53,700 | 402 |
| 2009-05-14 | 1,150 | 1,181 | 1,141 | 1,141 | 108,300 | 380.33 |
| 2009-05-13 | 1,225 | 1,227 | 1,185 | 1,190 | 50,800 | 396.67 |
| 2009-05-12 | 1,213 | 1,241 | 1,184 | 1,224 | 112,500 | 408 |
| 2009-05-11 | 1,197 | 1,210 | 1,175 | 1,176 | 117,700 | 392 |
| 2009-05-08 | 1,130 | 1,163 | 1,125 | 1,163 | 60,400 | 387.67 |
| 2009-05-07 | 1,137 | 1,137 | 1,116 | 1,125 | 48,900 | 375 |
| 2009-05-01 | 1,106 | 1,109 | 1,082 | 1,088 | 75,700 | 362.67 |
| 2009-04-30 | 1,109 | 1,144 | 1,093 | 1,105 | 55,800 | 368.33 |
| 2009-04-28 | 1,152 | 1,152 | 1,103 | 1,104 | 51,100 | 368 |
| 2009-04-27 | 1,170 | 1,175 | 1,145 | 1,151 | 43,300 | 383.67 |
| 2009-04-24 | 1,158 | 1,169 | 1,148 | 1,152 | 46,700 | 384 |
| 2009-04-23 | 1,133 | 1,157 | 1,124 | 1,148 | 43,300 | 382.67 |
| 2009-04-22 | 1,149 | 1,171 | 1,118 | 1,119 | 65,500 | 373 |
| 2009-04-21 | 1,140 | 1,147 | 1,125 | 1,146 | 49,900 | 382 |
| 2009-04-20 | 1,127 | 1,156 | 1,127 | 1,154 | 33,100 | 384.67 |
| 2009-04-17 | 1,119 | 1,136 | 1,116 | 1,134 | 42,000 | 378 |
| 2009-04-16 | 1,099 | 1,112 | 1,088 | 1,111 | 27,600 | 370.33 |
| 2009-04-15 | 1,112 | 1,112 | 1,075 | 1,089 | 52,500 | 363 |
| 2009-04-14 | 1,115 | 1,115 | 1,090 | 1,107 | 58,200 | 369 |
| 2009-04-13 | 1,089 | 1,126 | 1,089 | 1,095 | 47,500 | 365 |
| 2009-04-10 | 1,124 | 1,124 | 1,073 | 1,102 | 38,700 | 367.33 |
| 2009-04-09 | 1,090 | 1,104 | 1,068 | 1,104 | 116,400 | 368 |
| 2009-04-08 | 1,086 | 1,107 | 1,072 | 1,072 | 76,900 | 357.33 |
| 2009-04-07 | 1,141 | 1,141 | 1,095 | 1,109 | 94,600 | 369.67 |
| 2009-04-06 | 1,170 | 1,175 | 1,125 | 1,141 | 73,700 | 380.33 |
| 2009-04-03 | 1,206 | 1,206 | 1,142 | 1,176 | 59,900 | 392 |
| 2009-04-02 | 1,170 | 1,185 | 1,170 | 1,180 | 54,600 | 393.33 |
| 2009-04-01 | 1,148 | 1,160 | 1,126 | 1,160 | 61,800 | 386.67 |
| 2009-03-31 | 1,180 | 1,182 | 1,150 | 1,167 | 46,600 | 389 |
| 2009-03-30 | 1,250 | 1,250 | 1,180 | 1,180 | 30,500 | 393.33 |
| 2009-03-27 | 1,249 | 1,278 | 1,238 | 1,250 | 60,600 | 416.67 |
| 2009-03-26 | 1,161 | 1,204 | 1,153 | 1,202 | 42,500 | 400.67 |
| 2009-03-25 | 1,179 | 1,190 | 1,160 | 1,170 | 64,300 | 390 |
| 2009-03-24 | 1,200 | 1,216 | 1,178 | 1,206 | 47,600 | 402 |
| 2009-03-23 | 1,160 | 1,193 | 1,153 | 1,193 | 38,100 | 397.67 |
| 2009-03-19 | 1,171 | 1,180 | 1,139 | 1,151 | 45,400 | 383.67 |
| 2009-03-18 | 1,166 | 1,180 | 1,134 | 1,136 | 49,300 | 378.67 |
| 2009-03-17 | 1,107 | 1,158 | 1,090 | 1,146 | 87,200 | 382 |
| 2009-03-16 | 1,165 | 1,165 | 1,100 | 1,109 | 76,900 | 369.67 |
| 2009-03-13 | 1,151 | 1,166 | 1,125 | 1,125 | 103,400 | 375 |
| 2009-03-12 | 1,210 | 1,214 | 1,177 | 1,197 | 51,600 | 399 |
| 2009-03-11 | 1,202 | 1,210 | 1,193 | 1,200 | 65,000 | 400 |
| 2009-03-10 | 1,164 | 1,188 | 1,163 | 1,171 | 44,900 | 390.33 |
| 2009-03-09 | 1,200 | 1,200 | 1,171 | 1,188 | 58,500 | 396 |
| 2009-03-06 | 1,221 | 1,221 | 1,199 | 1,210 | 74,600 | 403.33 |
| 2009-03-05 | 1,187 | 1,244 | 1,161 | 1,221 | 76,700 | 407 |
| 2009-03-04 | 1,113 | 1,168 | 1,107 | 1,167 | 56,200 | 389 |
| 2009-03-03 | 1,088 | 1,127 | 1,078 | 1,120 | 60,700 | 373.33 |
| 2009-03-02 | 1,170 | 1,204 | 1,135 | 1,168 | 49,400 | 389.33 |
| 2009-02-27 | 1,110 | 1,196 | 1,105 | 1,171 | 36,900 | 390.33 |
| 2009-02-26 | 1,136 | 1,178 | 1,106 | 1,130 | 47,500 | 376.67 |
| 2009-02-25 | 1,100 | 1,129 | 1,090 | 1,129 | 25,500 | 376.33 |
| 2009-02-24 | 1,044 | 1,080 | 1,034 | 1,064 | 25,200 | 354.67 |
| 2009-02-23 | 1,005 | 1,044 | 999 | 1,043 | 18,000 | 347.67 |
| 2009-02-20 | 1,021 | 1,033 | 1,011 | 1,012 | 34,900 | 337.33 |
| 2009-02-19 | 1,035 | 1,051 | 1,026 | 1,036 | 21,800 | 345.33 |
| 2009-02-18 | 996 | 1,040 | 996 | 1,040 | 37,100 | 346.67 |
| 2009-02-17 | 1,049 | 1,049 | 1,015 | 1,027 | 37,000 | 342.33 |
| 2009-02-16 | 1,032 | 1,054 | 1,020 | 1,051 | 63,400 | 350.33 |
| 2009-02-13 | 1,010 | 1,015 | 992 | 1,006 | 82,100 | 335.33 |
| 2009-02-12 | 1,012 | 1,037 | 992 | 1,011 | 39,600 | 337 |
| 2009-02-10 | 1,043 | 1,059 | 1,021 | 1,032 | 61,800 | 344 |
| 2009-02-09 | 1,118 | 1,118 | 1,027 | 1,030 | 83,400 | 343.33 |
| 2009-02-06 | 1,160 | 1,167 | 1,126 | 1,138 | 67,600 | 379.33 |
| 2009-02-05 | 1,175 | 1,175 | 1,137 | 1,159 | 71,100 | 386.33 |
| 2009-02-04 | 1,141 | 1,175 | 1,123 | 1,175 | 61,600 | 391.67 |
| 2009-02-03 | 1,187 | 1,229 | 1,136 | 1,140 | 107,300 | 380 |
| 2009-02-02 | 1,214 | 1,274 | 1,205 | 1,247 | 30,600 | 415.67 |
| 2009-01-30 | 1,231 | 1,246 | 1,210 | 1,234 | 26,600 | 411.33 |
| 2009-01-29 | 1,319 | 1,329 | 1,240 | 1,270 | 46,500 | 423.33 |
| 2009-01-28 | 1,268 | 1,309 | 1,262 | 1,300 | 58,600 | 433.33 |
| 2009-01-27 | 1,194 | 1,277 | 1,174 | 1,267 | 75,300 | 422.33 |
| 2009-01-26 | 1,182 | 1,190 | 1,148 | 1,174 | 53,400 | 391.33 |
| 2009-01-23 | 1,162 | 1,197 | 1,162 | 1,187 | 77,900 | 395.67 |
| 2009-01-22 | 1,246 | 1,247 | 1,214 | 1,232 | 51,700 | 410.67 |
| 2009-01-21 | 1,219 | 1,262 | 1,208 | 1,226 | 172,400 | 408.67 |
| 2009-01-20 | 1,210 | 1,240 | 1,200 | 1,224 | 107,700 | 408 |
| 2009-01-19 | 1,187 | 1,227 | 1,187 | 1,210 | 114,900 | 403.33 |
| 2009-01-16 | 1,127 | 1,195 | 1,125 | 1,181 | 123,500 | 393.67 |
| 2009-01-15 | 1,090 | 1,137 | 1,070 | 1,126 | 112,400 | 375.33 |
| 2009-01-14 | 1,044 | 1,130 | 1,032 | 1,090 | 63,200 | 363.33 |
| 2009-01-13 | 1,020 | 1,040 | 995 | 1,026 | 58,200 | 342 |
| 2009-01-09 | 1,041 | 1,055 | 1,014 | 1,032 | 38,200 | 344 |
| 2009-01-08 | 1,045 | 1,062 | 1,040 | 1,051 | 60,300 | 350.33 |
| 2009-01-07 | 1,043 | 1,094 | 1,040 | 1,080 | 45,000 | 360 |
| 2009-01-06 | 1,064 | 1,064 | 1,021 | 1,053 | 29,400 | 351 |
| 2009-01-05 | 1,065 | 1,080 | 1,058 | 1,063 | 7,200 | 354.33 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株