5423 東京製鐵(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 | 1,045 | 1,056 | 1,036 | 1,045 | 612,900 | 1,045 |
| 2009-12-29 | 1,040 | 1,049 | 1,032 | 1,039 | 395,600 | 1,039 |
| 2009-12-28 | 1,045 | 1,053 | 1,039 | 1,043 | 329,900 | 1,043 |
| 2009-12-25 | 1,045 | 1,047 | 1,026 | 1,039 | 413,900 | 1,039 |
| 2009-12-24 | 1,026 | 1,049 | 1,012 | 1,045 | 576,300 | 1,045 |
| 2009-12-22 | 1,010 | 1,023 | 1,008 | 1,018 | 463,000 | 1,018 |
| 2009-12-21 | 1,020 | 1,020 | 1,006 | 1,011 | 791,600 | 1,011 |
| 2009-12-18 | 1,005 | 1,023 | 1,003 | 1,019 | 561,700 | 1,019 |
| 2009-12-17 | 1,024 | 1,035 | 1,018 | 1,024 | 642,800 | 1,024 |
| 2009-12-16 | 1,033 | 1,049 | 1,018 | 1,028 | 586,400 | 1,028 |
| 2009-12-15 | 1,050 | 1,052 | 1,020 | 1,024 | 790,500 | 1,024 |
| 2009-12-14 | 1,055 | 1,063 | 1,038 | 1,058 | 910,600 | 1,058 |
| 2009-12-11 | 1,030 | 1,039 | 1,010 | 1,035 | 707,400 | 1,035 |
| 2009-12-10 | 1,009 | 1,044 | 1,009 | 1,020 | 563,700 | 1,020 |
| 2009-12-09 | 1,050 | 1,055 | 1,023 | 1,027 | 823,200 | 1,027 |
| 2009-12-08 | 1,069 | 1,083 | 1,064 | 1,069 | 714,100 | 1,069 |
| 2009-12-07 | 1,080 | 1,092 | 1,074 | 1,089 | 501,700 | 1,089 |
| 2009-12-04 | 1,081 | 1,085 | 1,066 | 1,078 | 647,400 | 1,078 |
| 2009-12-03 | 1,064 | 1,081 | 1,057 | 1,081 | 828,200 | 1,081 |
| 2009-12-02 | 1,032 | 1,054 | 1,020 | 1,044 | 1,247,000 | 1,044 |
| 2009-12-01 | 977 | 1,012 | 977 | 1,012 | 1,056,200 | 1,012 |
| 2009-11-30 | 980 | 996 | 972 | 976 | 1,837,800 | 976 |
| 2009-11-27 | 1,020 | 1,027 | 994 | 998 | 595,400 | 998 |
| 2009-11-26 | 1,011 | 1,034 | 1,004 | 1,028 | 814,500 | 1,028 |
| 2009-11-25 | 1,006 | 1,018 | 992 | 1,014 | 683,900 | 1,014 |
| 2009-11-24 | 1,011 | 1,031 | 1,005 | 1,012 | 996,500 | 1,012 |
| 2009-11-20 | 1,014 | 1,031 | 1,002 | 1,031 | 963,900 | 1,031 |
| 2009-11-19 | 1,042 | 1,043 | 1,015 | 1,032 | 533,700 | 1,032 |
| 2009-11-18 | 1,035 | 1,044 | 1,016 | 1,038 | 733,100 | 1,038 |
| 2009-11-17 | 1,061 | 1,070 | 1,042 | 1,049 | 913,200 | 1,049 |
| 2009-11-16 | 1,081 | 1,083 | 1,057 | 1,065 | 497,500 | 1,065 |
| 2009-11-13 | 1,083 | 1,093 | 1,057 | 1,089 | 607,300 | 1,089 |
| 2009-11-12 | 1,110 | 1,112 | 1,079 | 1,082 | 643,300 | 1,082 |
| 2009-11-11 | 1,122 | 1,126 | 1,097 | 1,109 | 496,400 | 1,109 |
| 2009-11-10 | 1,136 | 1,140 | 1,110 | 1,110 | 645,900 | 1,110 |
| 2009-11-09 | 1,140 | 1,143 | 1,116 | 1,136 | 889,700 | 1,136 |
| 2009-11-06 | 1,167 | 1,167 | 1,135 | 1,139 | 485,000 | 1,139 |
| 2009-11-05 | 1,160 | 1,172 | 1,138 | 1,155 | 744,100 | 1,155 |
| 2009-11-04 | 1,175 | 1,187 | 1,142 | 1,150 | 1,058,700 | 1,150 |
| 2009-11-02 | 1,185 | 1,196 | 1,174 | 1,190 | 703,700 | 1,190 |
| 2009-10-30 | 1,208 | 1,210 | 1,188 | 1,202 | 808,800 | 1,202 |
| 2009-10-29 | 1,178 | 1,198 | 1,170 | 1,188 | 1,284,000 | 1,188 |
| 2009-10-28 | 1,185 | 1,208 | 1,171 | 1,189 | 1,285,300 | 1,189 |
| 2009-10-27 | 1,187 | 1,189 | 1,170 | 1,187 | 1,035,400 | 1,187 |
| 2009-10-26 | 1,204 | 1,208 | 1,184 | 1,190 | 1,216,700 | 1,190 |
| 2009-10-23 | 1,234 | 1,242 | 1,208 | 1,221 | 1,230,200 | 1,221 |
| 2009-10-22 | 1,215 | 1,226 | 1,204 | 1,225 | 1,046,600 | 1,225 |
| 2009-10-21 | 1,208 | 1,229 | 1,188 | 1,215 | 1,494,800 | 1,215 |
| 2009-10-20 | 1,235 | 1,236 | 1,201 | 1,209 | 1,281,300 | 1,209 |
| 2009-10-19 | 1,203 | 1,234 | 1,199 | 1,233 | 924,700 | 1,233 |
| 2009-10-16 | 1,209 | 1,217 | 1,197 | 1,201 | 850,800 | 1,201 |
| 2009-10-15 | 1,190 | 1,210 | 1,189 | 1,209 | 933,400 | 1,209 |
| 2009-10-14 | 1,191 | 1,195 | 1,163 | 1,189 | 870,600 | 1,189 |
| 2009-10-13 | 1,157 | 1,202 | 1,157 | 1,180 | 883,300 | 1,180 |
| 2009-10-09 | 1,126 | 1,156 | 1,121 | 1,154 | 728,400 | 1,154 |
| 2009-10-08 | 1,106 | 1,138 | 1,106 | 1,128 | 650,500 | 1,128 |
| 2009-10-07 | 1,088 | 1,134 | 1,085 | 1,120 | 866,800 | 1,120 |
| 2009-10-06 | 1,058 | 1,073 | 1,050 | 1,069 | 726,200 | 1,069 |
| 2009-10-05 | 1,077 | 1,078 | 1,051 | 1,058 | 623,000 | 1,058 |
| 2009-10-02 | 1,060 | 1,067 | 1,050 | 1,065 | 688,900 | 1,065 |
| 2009-10-01 | 1,094 | 1,101 | 1,081 | 1,083 | 610,100 | 1,083 |
| 2009-09-30 | 1,083 | 1,100 | 1,083 | 1,100 | 602,200 | 1,100 |
| 2009-09-29 | 1,097 | 1,111 | 1,086 | 1,104 | 823,000 | 1,104 |
| 2009-09-28 | 1,115 | 1,116 | 1,085 | 1,094 | 1,186,100 | 1,094 |
| 2009-09-25 | 1,125 | 1,139 | 1,121 | 1,127 | 1,126,700 | 1,127 |
| 2009-09-24 | 1,125 | 1,149 | 1,110 | 1,141 | 1,109,100 | 1,141 |
| 2009-09-18 | 1,150 | 1,162 | 1,141 | 1,145 | 868,500 | 1,145 |
| 2009-09-17 | 1,174 | 1,185 | 1,166 | 1,176 | 834,500 | 1,176 |
| 2009-09-16 | 1,166 | 1,176 | 1,142 | 1,152 | 1,241,300 | 1,152 |
| 2009-09-15 | 1,157 | 1,164 | 1,138 | 1,146 | 924,100 | 1,146 |
| 2009-09-14 | 1,167 | 1,168 | 1,146 | 1,151 | 947,100 | 1,151 |
| 2009-09-11 | 1,174 | 1,188 | 1,161 | 1,165 | 1,501,900 | 1,165 |
| 2009-09-10 | 1,206 | 1,209 | 1,172 | 1,173 | 1,797,800 | 1,173 |
| 2009-09-09 | 1,190 | 1,207 | 1,180 | 1,199 | 1,454,100 | 1,199 |
| 2009-09-08 | 1,225 | 1,225 | 1,192 | 1,196 | 1,726,300 | 1,196 |
| 2009-09-07 | 1,216 | 1,238 | 1,212 | 1,232 | 734,600 | 1,232 |
| 2009-09-04 | 1,205 | 1,215 | 1,198 | 1,202 | 1,518,900 | 1,202 |
| 2009-09-03 | 1,215 | 1,225 | 1,209 | 1,218 | 807,800 | 1,218 |
| 2009-09-02 | 1,225 | 1,230 | 1,215 | 1,224 | 1,590,900 | 1,224 |
| 2009-09-01 | 1,226 | 1,267 | 1,221 | 1,255 | 1,848,200 | 1,255 |
| 2009-08-31 | 1,219 | 1,246 | 1,209 | 1,225 | 1,569,000 | 1,225 |
| 2009-08-28 | 1,205 | 1,235 | 1,204 | 1,227 | 2,297,900 | 1,227 |
| 2009-08-27 | 1,184 | 1,202 | 1,177 | 1,200 | 2,343,600 | 1,200 |
| 2009-08-26 | 1,118 | 1,182 | 1,110 | 1,174 | 2,618,500 | 1,174 |
| 2009-08-25 | 1,100 | 1,110 | 1,092 | 1,098 | 653,500 | 1,098 |
| 2009-08-24 | 1,119 | 1,120 | 1,107 | 1,112 | 461,800 | 1,112 |
| 2009-08-21 | 1,102 | 1,115 | 1,077 | 1,092 | 713,000 | 1,092 |
| 2009-08-20 | 1,100 | 1,116 | 1,088 | 1,113 | 864,100 | 1,113 |
| 2009-08-19 | 1,120 | 1,143 | 1,110 | 1,114 | 1,647,700 | 1,114 |
| 2009-08-18 | 1,051 | 1,101 | 1,051 | 1,100 | 1,529,300 | 1,100 |
| 2009-08-17 | 1,114 | 1,116 | 1,068 | 1,076 | 921,400 | 1,076 |
| 2009-08-14 | 1,123 | 1,138 | 1,113 | 1,118 | 888,800 | 1,118 |
| 2009-08-13 | 1,103 | 1,137 | 1,100 | 1,134 | 1,549,900 | 1,134 |
| 2009-08-12 | 1,074 | 1,093 | 1,067 | 1,090 | 1,664,700 | 1,090 |
| 2009-08-11 | 1,072 | 1,077 | 1,061 | 1,073 | 613,600 | 1,073 |
| 2009-08-10 | 1,075 | 1,077 | 1,060 | 1,072 | 592,300 | 1,072 |
| 2009-08-07 | 1,053 | 1,058 | 1,036 | 1,055 | 648,200 | 1,055 |
| 2009-08-06 | 1,063 | 1,075 | 1,056 | 1,060 | 744,000 | 1,060 |
| 2009-08-05 | 1,071 | 1,081 | 1,053 | 1,063 | 889,300 | 1,063 |
| 2009-08-04 | 1,080 | 1,089 | 1,067 | 1,071 | 1,054,800 | 1,071 |
| 2009-08-03 | 1,051 | 1,071 | 1,045 | 1,066 | 1,053,000 | 1,066 |
| 2009-07-31 | 1,052 | 1,052 | 1,035 | 1,050 | 1,441,400 | 1,050 |
| 2009-07-30 | 1,074 | 1,077 | 1,031 | 1,051 | 1,264,900 | 1,051 |
| 2009-07-29 | 1,101 | 1,112 | 1,072 | 1,077 | 1,149,100 | 1,077 |
| 2009-07-28 | 1,079 | 1,104 | 1,067 | 1,101 | 1,258,300 | 1,101 |
| 2009-07-27 | 1,093 | 1,096 | 1,080 | 1,082 | 1,107,900 | 1,082 |
| 2009-07-24 | 1,117 | 1,124 | 1,088 | 1,092 | 1,452,200 | 1,092 |
| 2009-07-23 | 1,078 | 1,123 | 1,076 | 1,110 | 1,841,500 | 1,110 |
| 2009-07-22 | 1,090 | 1,097 | 1,060 | 1,079 | 1,686,300 | 1,079 |
| 2009-07-21 | 1,056 | 1,070 | 1,049 | 1,070 | 1,141,200 | 1,070 |
| 2009-07-17 | 1,038 | 1,048 | 1,021 | 1,036 | 881,000 | 1,036 |
| 2009-07-16 | 1,034 | 1,061 | 1,028 | 1,036 | 1,226,200 | 1,036 |
| 2009-07-15 | 1,018 | 1,040 | 1,007 | 1,021 | 1,011,200 | 1,021 |
| 2009-07-14 | 1,041 | 1,048 | 1,016 | 1,035 | 741,000 | 1,035 |
| 2009-07-13 | 1,051 | 1,066 | 1,014 | 1,021 | 997,000 | 1,021 |
| 2009-07-10 | 1,062 | 1,075 | 1,037 | 1,050 | 816,800 | 1,050 |
| 2009-07-09 | 1,055 | 1,079 | 1,041 | 1,053 | 1,331,700 | 1,053 |
| 2009-07-08 | 1,063 | 1,091 | 1,054 | 1,068 | 1,141,200 | 1,068 |
| 2009-07-07 | 1,113 | 1,122 | 1,088 | 1,103 | 923,700 | 1,103 |
| 2009-07-06 | 1,140 | 1,148 | 1,116 | 1,126 | 703,400 | 1,126 |
| 2009-07-03 | 1,161 | 1,161 | 1,143 | 1,157 | 806,500 | 1,157 |
| 2009-07-02 | 1,175 | 1,191 | 1,163 | 1,181 | 1,369,300 | 1,181 |
| 2009-07-01 | 1,141 | 1,165 | 1,132 | 1,144 | 1,277,300 | 1,144 |
| 2009-06-30 | 1,172 | 1,188 | 1,167 | 1,174 | 817,200 | 1,174 |
| 2009-06-29 | 1,187 | 1,195 | 1,144 | 1,152 | 969,100 | 1,152 |
| 2009-06-26 | 1,188 | 1,195 | 1,173 | 1,182 | 844,200 | 1,182 |
| 2009-06-25 | 1,179 | 1,200 | 1,165 | 1,181 | 1,196,300 | 1,181 |
| 2009-06-24 | 1,190 | 1,195 | 1,172 | 1,183 | 2,349,300 | 1,183 |
| 2009-06-23 | 1,125 | 1,139 | 1,112 | 1,130 | 1,057,800 | 1,130 |
| 2009-06-22 | 1,130 | 1,155 | 1,109 | 1,145 | 1,366,500 | 1,145 |
| 2009-06-19 | 1,175 | 1,192 | 1,136 | 1,138 | 1,825,700 | 1,138 |
| 2009-06-18 | 1,192 | 1,193 | 1,140 | 1,155 | 2,156,800 | 1,155 |
| 2009-06-17 | 1,190 | 1,242 | 1,179 | 1,230 | 1,325,100 | 1,230 |
| 2009-06-16 | 1,265 | 1,266 | 1,207 | 1,208 | 1,635,600 | 1,208 |
| 2009-06-15 | 1,265 | 1,314 | 1,250 | 1,282 | 1,162,100 | 1,282 |
| 2009-06-12 | 1,265 | 1,294 | 1,264 | 1,279 | 1,880,900 | 1,279 |
| 2009-06-11 | 1,249 | 1,336 | 1,247 | 1,325 | 1,666,300 | 1,325 |
| 2009-06-10 | 1,219 | 1,244 | 1,210 | 1,237 | 937,200 | 1,237 |
| 2009-06-09 | 1,225 | 1,236 | 1,190 | 1,223 | 1,248,700 | 1,223 |
| 2009-06-08 | 1,240 | 1,245 | 1,212 | 1,223 | 1,057,100 | 1,223 |
| 2009-06-05 | 1,193 | 1,214 | 1,182 | 1,197 | 679,400 | 1,197 |
| 2009-06-04 | 1,189 | 1,204 | 1,175 | 1,190 | 895,200 | 1,190 |
| 2009-06-03 | 1,167 | 1,224 | 1,157 | 1,219 | 2,202,300 | 1,219 |
| 2009-06-02 | 1,165 | 1,167 | 1,144 | 1,147 | 872,700 | 1,147 |
| 2009-06-01 | 1,120 | 1,153 | 1,111 | 1,136 | 918,700 | 1,136 |
| 2009-05-29 | 1,112 | 1,119 | 1,090 | 1,117 | 950,500 | 1,117 |
| 2009-05-28 | 1,085 | 1,115 | 1,082 | 1,103 | 546,900 | 1,103 |
| 2009-05-27 | 1,100 | 1,117 | 1,083 | 1,096 | 747,200 | 1,096 |
| 2009-05-26 | 1,090 | 1,097 | 1,075 | 1,092 | 640,200 | 1,092 |
| 2009-05-25 | 1,074 | 1,090 | 1,074 | 1,083 | 719,500 | 1,083 |
| 2009-05-22 | 1,052 | 1,072 | 1,046 | 1,071 | 793,600 | 1,071 |
| 2009-05-21 | 1,050 | 1,077 | 1,050 | 1,062 | 829,100 | 1,062 |
| 2009-05-20 | 1,059 | 1,091 | 1,052 | 1,089 | 1,304,300 | 1,089 |
| 2009-05-19 | 1,079 | 1,079 | 1,032 | 1,044 | 1,048,200 | 1,044 |
| 2009-05-18 | 1,030 | 1,055 | 1,012 | 1,043 | 1,172,800 | 1,043 |
| 2009-05-15 | 1,009 | 1,032 | 1,007 | 1,032 | 774,800 | 1,032 |
| 2009-05-14 | 1,028 | 1,028 | 1,011 | 1,016 | 609,400 | 1,016 |
| 2009-05-13 | 1,032 | 1,039 | 1,008 | 1,033 | 797,400 | 1,033 |
| 2009-05-12 | 1,036 | 1,038 | 1,022 | 1,032 | 833,500 | 1,032 |
| 2009-05-11 | 1,054 | 1,059 | 1,025 | 1,033 | 1,188,100 | 1,033 |
| 2009-05-08 | 1,049 | 1,066 | 1,023 | 1,042 | 1,792,300 | 1,042 |
| 2009-05-07 | 1,051 | 1,081 | 1,051 | 1,072 | 2,126,800 | 1,072 |
| 2009-05-01 | 963 | 1,021 | 963 | 1,020 | 1,437,200 | 1,020 |
| 2009-04-30 | 993 | 1,034 | 993 | 1,004 | 1,540,000 | 1,004 |
| 2009-04-28 | 1,059 | 1,059 | 980 | 990 | 1,315,600 | 990 |
| 2009-04-27 | 1,072 | 1,072 | 1,024 | 1,047 | 1,954,200 | 1,047 |
| 2009-04-24 | 1,152 | 1,152 | 1,117 | 1,117 | 645,200 | 1,117 |
| 2009-04-23 | 1,170 | 1,170 | 1,110 | 1,145 | 1,054,900 | 1,145 |
| 2009-04-22 | 1,153 | 1,188 | 1,107 | 1,128 | 1,308,700 | 1,128 |
| 2009-04-21 | 1,140 | 1,164 | 1,140 | 1,154 | 861,300 | 1,154 |
| 2009-04-20 | 1,160 | 1,195 | 1,159 | 1,187 | 1,204,900 | 1,187 |
| 2009-04-17 | 1,118 | 1,144 | 1,111 | 1,142 | 938,900 | 1,142 |
| 2009-04-16 | 1,108 | 1,152 | 1,083 | 1,085 | 1,925,500 | 1,085 |
| 2009-04-15 | 1,105 | 1,136 | 1,089 | 1,109 | 1,007,100 | 1,109 |
| 2009-04-14 | 1,105 | 1,120 | 1,076 | 1,114 | 1,035,200 | 1,114 |
| 2009-04-13 | 1,054 | 1,108 | 1,054 | 1,087 | 916,600 | 1,087 |
| 2009-04-10 | 1,088 | 1,094 | 1,046 | 1,074 | 913,100 | 1,074 |
| 2009-04-09 | 1,065 | 1,086 | 1,052 | 1,078 | 843,300 | 1,078 |
| 2009-04-08 | 1,037 | 1,068 | 1,030 | 1,038 | 885,000 | 1,038 |
| 2009-04-07 | 1,045 | 1,060 | 1,031 | 1,054 | 762,900 | 1,054 |
| 2009-04-06 | 1,069 | 1,086 | 1,047 | 1,052 | 1,050,100 | 1,052 |
| 2009-04-03 | 1,047 | 1,079 | 1,041 | 1,069 | 1,536,800 | 1,069 |
| 2009-04-02 | 1,020 | 1,029 | 1,006 | 1,028 | 1,129,500 | 1,028 |
| 2009-04-01 | 1,030 | 1,031 | 999 | 1,008 | 834,000 | 1,008 |
| 2009-03-31 | 1,000 | 1,018 | 980 | 983 | 1,359,300 | 983 |
| 2009-03-30 | 1,030 | 1,060 | 992 | 995 | 1,280,300 | 995 |
| 2009-03-27 | 1,080 | 1,106 | 1,042 | 1,050 | 1,806,800 | 1,050 |
| 2009-03-26 | 1,038 | 1,045 | 1,025 | 1,040 | 685,500 | 1,040 |
| 2009-03-25 | 1,029 | 1,035 | 1,010 | 1,028 | 948,700 | 1,028 |
| 2009-03-24 | 1,001 | 1,023 | 995 | 1,021 | 1,700,600 | 1,021 |
| 2009-03-23 | 950 | 991 | 944 | 989 | 1,367,400 | 989 |
| 2009-03-19 | 945 | 950 | 922 | 944 | 1,902,500 | 944 |
| 2009-03-18 | 968 | 978 | 912 | 920 | 2,722,600 | 920 |
| 2009-03-17 | 990 | 999 | 960 | 977 | 1,845,600 | 977 |
| 2009-03-16 | 995 | 1,018 | 995 | 1,009 | 884,900 | 1,009 |
| 2009-03-13 | 1,004 | 1,010 | 989 | 994 | 913,100 | 994 |
| 2009-03-12 | 998 | 1,020 | 981 | 993 | 1,020,800 | 993 |
| 2009-03-11 | 1,000 | 1,001 | 979 | 988 | 915,700 | 988 |
| 2009-03-10 | 972 | 986 | 962 | 979 | 1,178,400 | 979 |
| 2009-03-09 | 980 | 997 | 945 | 962 | 578,000 | 962 |
| 2009-03-06 | 974 | 996 | 962 | 970 | 1,121,200 | 970 |
| 2009-03-05 | 957 | 1,023 | 954 | 1,006 | 2,274,500 | 1,006 |
| 2009-03-04 | 901 | 949 | 901 | 937 | 1,257,400 | 937 |
| 2009-03-03 | 916 | 938 | 913 | 919 | 736,700 | 919 |
| 2009-03-02 | 972 | 973 | 940 | 946 | 909,000 | 946 |
| 2009-02-27 | 956 | 979 | 953 | 973 | 1,223,400 | 973 |
| 2009-02-26 | 948 | 978 | 943 | 948 | 960,100 | 948 |
| 2009-02-25 | 950 | 953 | 927 | 940 | 580,500 | 940 |
| 2009-02-24 | 945 | 949 | 923 | 938 | 832,900 | 938 |
| 2009-02-23 | 920 | 965 | 901 | 963 | 1,113,200 | 963 |
| 2009-02-20 | 971 | 971 | 921 | 930 | 1,700,700 | 930 |
| 2009-02-19 | 980 | 995 | 968 | 970 | 1,392,300 | 970 |
| 2009-02-18 | 967 | 971 | 954 | 960 | 1,402,500 | 960 |
| 2009-02-17 | 971 | 993 | 941 | 987 | 2,743,400 | 987 |
| 2009-02-16 | 943 | 980 | 872 | 961 | 2,585,400 | 961 |
| 2009-02-13 | 948 | 958 | 937 | 942 | 1,243,500 | 942 |
| 2009-02-12 | 931 | 953 | 922 | 928 | 1,167,200 | 928 |
| 2009-02-10 | 950 | 959 | 925 | 936 | 1,052,700 | 936 |
| 2009-02-09 | 984 | 996 | 935 | 945 | 1,196,200 | 945 |
| 2009-02-06 | 1,005 | 1,013 | 970 | 974 | 1,620,300 | 974 |
| 2009-02-05 | 990 | 1,041 | 977 | 988 | 3,372,400 | 988 |
| 2009-02-04 | 930 | 957 | 925 | 948 | 2,097,600 | 948 |
| 2009-02-03 | 895 | 947 | 895 | 920 | 1,594,800 | 920 |
| 2009-02-02 | 892 | 909 | 881 | 886 | 949,900 | 886 |
| 2009-01-30 | 887 | 901 | 877 | 891 | 640,100 | 891 |
| 2009-01-29 | 917 | 918 | 885 | 894 | 716,900 | 894 |
| 2009-01-28 | 880 | 895 | 856 | 889 | 662,700 | 889 |
| 2009-01-27 | 857 | 902 | 849 | 893 | 926,400 | 893 |
| 2009-01-26 | 866 | 900 | 845 | 850 | 1,231,200 | 850 |
| 2009-01-23 | 864 | 870 | 852 | 865 | 1,015,200 | 865 |
| 2009-01-22 | 910 | 915 | 857 | 874 | 1,321,000 | 874 |
| 2009-01-21 | 899 | 925 | 882 | 906 | 792,000 | 906 |
| 2009-01-20 | 903 | 912 | 890 | 909 | 989,800 | 909 |
| 2009-01-19 | 942 | 945 | 903 | 910 | 1,458,700 | 910 |
| 2009-01-16 | 1,003 | 1,006 | 918 | 932 | 3,105,600 | 932 |
| 2009-01-15 | 950 | 962 | 941 | 953 | 775,400 | 953 |
| 2009-01-14 | 968 | 1,008 | 960 | 990 | 1,265,900 | 990 |
| 2009-01-13 | 925 | 954 | 915 | 948 | 1,097,000 | 948 |
| 2009-01-09 | 939 | 968 | 939 | 953 | 787,800 | 953 |
| 2009-01-08 | 990 | 991 | 949 | 949 | 1,012,000 | 949 |
| 2009-01-07 | 1,023 | 1,050 | 987 | 1,002 | 1,673,700 | 1,002 |
| 2009-01-06 | 994 | 1,037 | 990 | 1,027 | 1,150,600 | 1,027 |
| 2009-01-05 | 970 | 995 | 964 | 990 | 547,100 | 990 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
