5463 丸一鋼管(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 | 1,849 | 1,883 | 1,848 | 1,857 | 185,600 | 1,857 |
| 2009-12-29 | 1,846 | 1,846 | 1,814 | 1,829 | 87,700 | 1,829 |
| 2009-12-28 | 1,836 | 1,848 | 1,831 | 1,837 | 116,100 | 1,837 |
| 2009-12-25 | 1,850 | 1,855 | 1,825 | 1,846 | 62,600 | 1,846 |
| 2009-12-24 | 1,855 | 1,874 | 1,844 | 1,856 | 176,900 | 1,856 |
| 2009-12-22 | 1,835 | 1,864 | 1,826 | 1,850 | 232,600 | 1,850 |
| 2009-12-21 | 1,843 | 1,843 | 1,789 | 1,803 | 174,900 | 1,803 |
| 2009-12-18 | 1,851 | 1,854 | 1,822 | 1,849 | 167,600 | 1,849 |
| 2009-12-17 | 1,828 | 1,857 | 1,824 | 1,851 | 201,600 | 1,851 |
| 2009-12-16 | 1,860 | 1,884 | 1,827 | 1,832 | 193,900 | 1,832 |
| 2009-12-15 | 1,820 | 1,939 | 1,818 | 1,882 | 566,800 | 1,882 |
| 2009-12-14 | 1,783 | 1,795 | 1,763 | 1,795 | 120,000 | 1,795 |
| 2009-12-11 | 1,768 | 1,787 | 1,742 | 1,781 | 165,200 | 1,781 |
| 2009-12-10 | 1,787 | 1,793 | 1,758 | 1,772 | 153,800 | 1,772 |
| 2009-12-09 | 1,781 | 1,789 | 1,766 | 1,774 | 143,200 | 1,774 |
| 2009-12-08 | 1,766 | 1,795 | 1,764 | 1,782 | 170,900 | 1,782 |
| 2009-12-07 | 1,788 | 1,790 | 1,738 | 1,773 | 193,000 | 1,773 |
| 2009-12-04 | 1,790 | 1,790 | 1,738 | 1,763 | 208,700 | 1,763 |
| 2009-12-03 | 1,775 | 1,822 | 1,767 | 1,799 | 422,000 | 1,799 |
| 2009-12-02 | 1,725 | 1,772 | 1,707 | 1,764 | 328,800 | 1,764 |
| 2009-12-01 | 1,643 | 1,729 | 1,638 | 1,728 | 392,200 | 1,728 |
| 2009-11-30 | 1,591 | 1,645 | 1,568 | 1,643 | 376,100 | 1,643 |
| 2009-11-27 | 1,632 | 1,632 | 1,599 | 1,607 | 190,800 | 1,607 |
| 2009-11-26 | 1,619 | 1,645 | 1,614 | 1,638 | 158,300 | 1,638 |
| 2009-11-25 | 1,630 | 1,663 | 1,625 | 1,635 | 136,800 | 1,635 |
| 2009-11-24 | 1,680 | 1,690 | 1,633 | 1,639 | 231,900 | 1,639 |
| 2009-11-20 | 1,617 | 1,659 | 1,605 | 1,659 | 317,300 | 1,659 |
| 2009-11-19 | 1,629 | 1,630 | 1,604 | 1,618 | 280,500 | 1,618 |
| 2009-11-18 | 1,618 | 1,629 | 1,596 | 1,613 | 587,300 | 1,613 |
| 2009-11-17 | 1,576 | 1,591 | 1,558 | 1,558 | 224,500 | 1,558 |
| 2009-11-16 | 1,570 | 1,598 | 1,561 | 1,576 | 208,000 | 1,576 |
| 2009-11-13 | 1,575 | 1,584 | 1,566 | 1,570 | 222,400 | 1,570 |
| 2009-11-12 | 1,598 | 1,598 | 1,570 | 1,575 | 208,400 | 1,575 |
| 2009-11-11 | 1,625 | 1,625 | 1,594 | 1,599 | 234,700 | 1,599 |
| 2009-11-10 | 1,632 | 1,638 | 1,606 | 1,612 | 242,800 | 1,612 |
| 2009-11-09 | 1,633 | 1,662 | 1,613 | 1,629 | 526,000 | 1,629 |
| 2009-11-06 | 1,670 | 1,670 | 1,630 | 1,635 | 360,100 | 1,635 |
| 2009-11-05 | 1,670 | 1,670 | 1,642 | 1,650 | 196,100 | 1,650 |
| 2009-11-04 | 1,680 | 1,689 | 1,668 | 1,670 | 327,700 | 1,670 |
| 2009-11-02 | 1,672 | 1,684 | 1,659 | 1,670 | 234,000 | 1,670 |
| 2009-10-30 | 1,700 | 1,728 | 1,692 | 1,707 | 421,100 | 1,707 |
| 2009-10-29 | 1,672 | 1,692 | 1,671 | 1,682 | 378,400 | 1,682 |
| 2009-10-28 | 1,708 | 1,709 | 1,673 | 1,682 | 236,500 | 1,682 |
| 2009-10-27 | 1,734 | 1,734 | 1,705 | 1,707 | 240,600 | 1,707 |
| 2009-10-26 | 1,739 | 1,755 | 1,723 | 1,733 | 255,800 | 1,733 |
| 2009-10-23 | 1,770 | 1,774 | 1,728 | 1,745 | 227,400 | 1,745 |
| 2009-10-22 | 1,759 | 1,764 | 1,732 | 1,757 | 178,200 | 1,757 |
| 2009-10-21 | 1,764 | 1,781 | 1,755 | 1,762 | 154,400 | 1,762 |
| 2009-10-20 | 1,777 | 1,793 | 1,765 | 1,781 | 150,500 | 1,781 |
| 2009-10-19 | 1,749 | 1,761 | 1,732 | 1,753 | 248,500 | 1,753 |
| 2009-10-16 | 1,775 | 1,782 | 1,736 | 1,750 | 261,300 | 1,750 |
| 2009-10-15 | 1,820 | 1,832 | 1,773 | 1,779 | 319,800 | 1,779 |
| 2009-10-14 | 1,800 | 1,814 | 1,782 | 1,807 | 220,600 | 1,807 |
| 2009-10-13 | 1,794 | 1,832 | 1,794 | 1,806 | 250,200 | 1,806 |
| 2009-10-09 | 1,785 | 1,793 | 1,757 | 1,784 | 370,700 | 1,784 |
| 2009-10-08 | 1,804 | 1,824 | 1,767 | 1,775 | 299,000 | 1,775 |
| 2009-10-07 | 1,722 | 1,793 | 1,714 | 1,784 | 178,300 | 1,784 |
| 2009-10-06 | 1,735 | 1,747 | 1,703 | 1,730 | 247,200 | 1,730 |
| 2009-10-05 | 1,741 | 1,760 | 1,726 | 1,736 | 166,600 | 1,736 |
| 2009-10-02 | 1,759 | 1,776 | 1,742 | 1,771 | 237,200 | 1,771 |
| 2009-10-01 | 1,790 | 1,797 | 1,772 | 1,789 | 153,700 | 1,789 |
| 2009-09-30 | 1,815 | 1,818 | 1,782 | 1,795 | 213,100 | 1,795 |
| 2009-09-29 | 1,782 | 1,812 | 1,773 | 1,793 | 194,500 | 1,793 |
| 2009-09-28 | 1,776 | 1,788 | 1,765 | 1,773 | 267,000 | 1,773 |
| 2009-09-25 | 1,789 | 1,789 | 1,756 | 1,779 | 189,500 | 1,779 |
| 2009-09-24 | 1,800 | 1,847 | 1,795 | 1,819 | 391,500 | 1,819 |
| 2009-09-18 | 1,757 | 1,798 | 1,737 | 1,781 | 283,300 | 1,781 |
| 2009-09-17 | 1,745 | 1,756 | 1,737 | 1,755 | 115,800 | 1,755 |
| 2009-09-16 | 1,751 | 1,766 | 1,720 | 1,725 | 216,500 | 1,725 |
| 2009-09-15 | 1,769 | 1,771 | 1,739 | 1,748 | 200,500 | 1,748 |
| 2009-09-14 | 1,799 | 1,801 | 1,761 | 1,766 | 165,800 | 1,766 |
| 2009-09-11 | 1,825 | 1,834 | 1,793 | 1,800 | 254,900 | 1,800 |
| 2009-09-10 | 1,823 | 1,848 | 1,819 | 1,839 | 124,500 | 1,839 |
| 2009-09-09 | 1,800 | 1,814 | 1,781 | 1,799 | 199,900 | 1,799 |
| 2009-09-08 | 1,839 | 1,844 | 1,803 | 1,821 | 137,200 | 1,821 |
| 2009-09-07 | 1,846 | 1,849 | 1,823 | 1,836 | 71,000 | 1,836 |
| 2009-09-04 | 1,850 | 1,851 | 1,815 | 1,818 | 109,100 | 1,818 |
| 2009-09-03 | 1,850 | 1,864 | 1,828 | 1,850 | 112,800 | 1,850 |
| 2009-09-02 | 1,887 | 1,887 | 1,845 | 1,853 | 230,100 | 1,853 |
| 2009-09-01 | 1,918 | 1,946 | 1,910 | 1,917 | 110,700 | 1,917 |
| 2009-08-31 | 1,950 | 1,967 | 1,912 | 1,942 | 174,700 | 1,942 |
| 2009-08-28 | 1,979 | 1,979 | 1,943 | 1,944 | 135,300 | 1,944 |
| 2009-08-27 | 1,974 | 1,978 | 1,940 | 1,952 | 130,100 | 1,952 |
| 2009-08-26 | 1,945 | 2,005 | 1,929 | 1,977 | 331,400 | 1,977 |
| 2009-08-25 | 1,920 | 1,945 | 1,916 | 1,933 | 185,600 | 1,933 |
| 2009-08-24 | 1,928 | 1,940 | 1,920 | 1,926 | 172,500 | 1,926 |
| 2009-08-21 | 1,919 | 1,923 | 1,883 | 1,899 | 129,900 | 1,899 |
| 2009-08-20 | 1,916 | 1,937 | 1,900 | 1,925 | 183,100 | 1,925 |
| 2009-08-19 | 1,922 | 1,943 | 1,898 | 1,902 | 207,600 | 1,902 |
| 2009-08-18 | 1,875 | 1,910 | 1,875 | 1,910 | 192,000 | 1,910 |
| 2009-08-17 | 1,920 | 1,923 | 1,876 | 1,890 | 203,800 | 1,890 |
| 2009-08-14 | 1,899 | 1,923 | 1,892 | 1,920 | 137,100 | 1,920 |
| 2009-08-13 | 1,915 | 1,916 | 1,880 | 1,905 | 113,000 | 1,905 |
| 2009-08-12 | 1,916 | 1,917 | 1,882 | 1,889 | 192,900 | 1,889 |
| 2009-08-11 | 1,889 | 1,924 | 1,877 | 1,924 | 242,000 | 1,924 |
| 2009-08-10 | 1,890 | 1,894 | 1,862 | 1,869 | 215,000 | 1,869 |
| 2009-08-07 | 1,811 | 1,845 | 1,791 | 1,845 | 269,700 | 1,845 |
| 2009-08-06 | 1,806 | 1,828 | 1,806 | 1,818 | 85,100 | 1,818 |
| 2009-08-05 | 1,829 | 1,845 | 1,816 | 1,818 | 156,900 | 1,818 |
| 2009-08-04 | 1,827 | 1,830 | 1,814 | 1,820 | 138,400 | 1,820 |
| 2009-08-03 | 1,828 | 1,838 | 1,804 | 1,809 | 177,900 | 1,809 |
| 2009-07-31 | 1,816 | 1,826 | 1,786 | 1,822 | 271,600 | 1,822 |
| 2009-07-30 | 1,810 | 1,810 | 1,777 | 1,801 | 178,500 | 1,801 |
| 2009-07-29 | 1,802 | 1,846 | 1,802 | 1,811 | 163,400 | 1,811 |
| 2009-07-28 | 1,824 | 1,824 | 1,788 | 1,815 | 138,900 | 1,815 |
| 2009-07-27 | 1,816 | 1,829 | 1,805 | 1,818 | 201,800 | 1,818 |
| 2009-07-24 | 1,805 | 1,805 | 1,742 | 1,786 | 154,400 | 1,786 |
| 2009-07-23 | 1,780 | 1,806 | 1,776 | 1,788 | 181,300 | 1,788 |
| 2009-07-22 | 1,778 | 1,799 | 1,759 | 1,792 | 145,900 | 1,792 |
| 2009-07-21 | 1,733 | 1,772 | 1,727 | 1,769 | 163,700 | 1,769 |
| 2009-07-17 | 1,743 | 1,753 | 1,708 | 1,721 | 168,700 | 1,721 |
| 2009-07-16 | 1,737 | 1,755 | 1,730 | 1,740 | 252,200 | 1,740 |
| 2009-07-15 | 1,752 | 1,752 | 1,701 | 1,711 | 351,400 | 1,711 |
| 2009-07-14 | 1,753 | 1,757 | 1,707 | 1,736 | 264,100 | 1,736 |
| 2009-07-13 | 1,759 | 1,760 | 1,715 | 1,723 | 310,100 | 1,723 |
| 2009-07-10 | 1,770 | 1,774 | 1,745 | 1,764 | 300,400 | 1,764 |
| 2009-07-09 | 1,730 | 1,766 | 1,730 | 1,750 | 299,000 | 1,750 |
| 2009-07-08 | 1,742 | 1,742 | 1,706 | 1,736 | 211,600 | 1,736 |
| 2009-07-07 | 1,790 | 1,795 | 1,739 | 1,747 | 303,700 | 1,747 |
| 2009-07-06 | 1,803 | 1,808 | 1,766 | 1,772 | 213,600 | 1,772 |
| 2009-07-03 | 1,814 | 1,814 | 1,778 | 1,808 | 344,400 | 1,808 |
| 2009-07-02 | 1,822 | 1,822 | 1,804 | 1,814 | 137,100 | 1,814 |
| 2009-07-01 | 1,815 | 1,823 | 1,796 | 1,801 | 259,700 | 1,801 |
| 2009-06-30 | 1,808 | 1,834 | 1,798 | 1,825 | 261,200 | 1,825 |
| 2009-06-29 | 1,830 | 1,830 | 1,777 | 1,801 | 274,000 | 1,801 |
| 2009-06-26 | 1,835 | 1,850 | 1,797 | 1,819 | 210,800 | 1,819 |
| 2009-06-25 | 1,820 | 1,849 | 1,792 | 1,834 | 245,400 | 1,834 |
| 2009-06-24 | 1,817 | 1,840 | 1,806 | 1,821 | 197,400 | 1,821 |
| 2009-06-23 | 1,800 | 1,806 | 1,777 | 1,803 | 312,600 | 1,803 |
| 2009-06-22 | 1,837 | 1,848 | 1,810 | 1,817 | 239,500 | 1,817 |
| 2009-06-19 | 1,824 | 1,857 | 1,801 | 1,824 | 191,000 | 1,824 |
| 2009-06-18 | 1,851 | 1,857 | 1,805 | 1,823 | 261,800 | 1,823 |
| 2009-06-17 | 1,850 | 1,898 | 1,845 | 1,869 | 265,000 | 1,869 |
| 2009-06-16 | 1,930 | 1,931 | 1,853 | 1,870 | 351,300 | 1,870 |
| 2009-06-15 | 1,950 | 1,975 | 1,931 | 1,950 | 267,700 | 1,950 |
| 2009-06-12 | 1,929 | 1,953 | 1,927 | 1,945 | 247,400 | 1,945 |
| 2009-06-11 | 1,937 | 1,946 | 1,927 | 1,945 | 245,200 | 1,945 |
| 2009-06-10 | 1,921 | 1,939 | 1,920 | 1,935 | 479,600 | 1,935 |
| 2009-06-09 | 1,921 | 1,927 | 1,895 | 1,920 | 367,500 | 1,920 |
| 2009-06-08 | 1,944 | 1,966 | 1,909 | 1,916 | 399,600 | 1,916 |
| 2009-06-05 | 1,912 | 1,929 | 1,912 | 1,924 | 374,600 | 1,924 |
| 2009-06-04 | 1,899 | 1,920 | 1,895 | 1,902 | 251,900 | 1,902 |
| 2009-06-03 | 1,900 | 1,916 | 1,894 | 1,901 | 396,800 | 1,901 |
| 2009-06-02 | 1,924 | 1,941 | 1,895 | 1,899 | 609,400 | 1,899 |
| 2009-06-01 | 1,839 | 1,899 | 1,827 | 1,894 | 635,600 | 1,894 |
| 2009-05-29 | 1,805 | 1,835 | 1,781 | 1,809 | 348,200 | 1,809 |
| 2009-05-28 | 1,790 | 1,829 | 1,770 | 1,780 | 393,000 | 1,780 |
| 2009-05-27 | 1,809 | 1,816 | 1,766 | 1,790 | 681,400 | 1,790 |
| 2009-05-26 | 1,867 | 1,885 | 1,792 | 1,800 | 722,000 | 1,800 |
| 2009-05-25 | 1,808 | 1,887 | 1,808 | 1,857 | 609,900 | 1,857 |
| 2009-05-22 | 1,727 | 1,807 | 1,708 | 1,778 | 817,600 | 1,778 |
| 2009-05-21 | 1,746 | 1,746 | 1,705 | 1,729 | 518,700 | 1,729 |
| 2009-05-20 | 1,801 | 1,801 | 1,728 | 1,745 | 623,300 | 1,745 |
| 2009-05-19 | 1,801 | 1,817 | 1,753 | 1,760 | 485,600 | 1,760 |
| 2009-05-18 | 1,840 | 1,845 | 1,760 | 1,781 | 372,500 | 1,781 |
| 2009-05-15 | 1,840 | 1,860 | 1,827 | 1,839 | 364,400 | 1,839 |
| 2009-05-14 | 1,934 | 1,935 | 1,813 | 1,824 | 588,100 | 1,824 |
| 2009-05-13 | 2,000 | 2,015 | 1,930 | 1,934 | 382,700 | 1,934 |
| 2009-05-12 | 1,980 | 1,991 | 1,908 | 1,991 | 322,000 | 1,991 |
| 2009-05-11 | 2,010 | 2,015 | 1,974 | 1,991 | 225,000 | 1,991 |
| 2009-05-08 | 2,050 | 2,050 | 1,990 | 2,005 | 281,200 | 2,005 |
| 2009-05-07 | 2,040 | 2,055 | 2,005 | 2,045 | 138,200 | 2,045 |
| 2009-05-01 | 1,976 | 2,005 | 1,958 | 1,984 | 159,600 | 1,984 |
| 2009-04-30 | 2,000 | 2,030 | 1,986 | 1,994 | 168,100 | 1,994 |
| 2009-04-28 | 2,040 | 2,050 | 1,949 | 1,949 | 229,600 | 1,949 |
| 2009-04-27 | 2,045 | 2,065 | 1,999 | 2,030 | 123,900 | 2,030 |
| 2009-04-24 | 2,100 | 2,100 | 2,000 | 2,015 | 149,200 | 2,015 |
| 2009-04-23 | 2,105 | 2,110 | 2,040 | 2,100 | 116,700 | 2,100 |
| 2009-04-22 | 2,150 | 2,150 | 2,075 | 2,100 | 121,700 | 2,100 |
| 2009-04-21 | 2,170 | 2,170 | 2,085 | 2,110 | 126,000 | 2,110 |
| 2009-04-20 | 2,165 | 2,215 | 2,145 | 2,200 | 141,100 | 2,200 |
| 2009-04-17 | 2,155 | 2,170 | 2,130 | 2,160 | 168,600 | 2,160 |
| 2009-04-16 | 2,155 | 2,180 | 2,100 | 2,120 | 146,600 | 2,120 |
| 2009-04-15 | 2,145 | 2,160 | 2,090 | 2,130 | 126,200 | 2,130 |
| 2009-04-14 | 2,140 | 2,145 | 2,095 | 2,125 | 78,600 | 2,125 |
| 2009-04-13 | 2,110 | 2,170 | 2,070 | 2,135 | 107,300 | 2,135 |
| 2009-04-10 | 2,145 | 2,145 | 2,055 | 2,105 | 155,100 | 2,105 |
| 2009-04-09 | 2,080 | 2,120 | 2,060 | 2,105 | 221,600 | 2,105 |
| 2009-04-08 | 2,085 | 2,110 | 2,055 | 2,080 | 171,300 | 2,080 |
| 2009-04-07 | 2,130 | 2,130 | 2,095 | 2,115 | 224,100 | 2,115 |
| 2009-04-06 | 2,215 | 2,240 | 2,180 | 2,200 | 138,800 | 2,200 |
| 2009-04-03 | 2,245 | 2,250 | 2,205 | 2,220 | 132,700 | 2,220 |
| 2009-04-02 | 2,210 | 2,225 | 2,175 | 2,205 | 105,000 | 2,205 |
| 2009-04-01 | 2,120 | 2,170 | 2,100 | 2,130 | 155,200 | 2,130 |
| 2009-03-31 | 2,210 | 2,225 | 2,105 | 2,110 | 242,400 | 2,110 |
| 2009-03-30 | 2,300 | 2,300 | 2,140 | 2,145 | 179,700 | 2,145 |
| 2009-03-27 | 2,300 | 2,330 | 2,260 | 2,265 | 197,000 | 2,265 |
| 2009-03-26 | 2,285 | 2,290 | 2,230 | 2,275 | 144,600 | 2,275 |
| 2009-03-25 | 2,285 | 2,330 | 2,280 | 2,305 | 163,800 | 2,305 |
| 2009-03-24 | 2,280 | 2,295 | 2,230 | 2,275 | 274,900 | 2,275 |
| 2009-03-23 | 2,200 | 2,245 | 2,185 | 2,240 | 174,000 | 2,240 |
| 2009-03-19 | 2,225 | 2,240 | 2,160 | 2,185 | 103,700 | 2,185 |
| 2009-03-18 | 2,190 | 2,205 | 2,165 | 2,185 | 126,100 | 2,185 |
| 2009-03-17 | 2,185 | 2,205 | 2,165 | 2,195 | 153,600 | 2,195 |
| 2009-03-16 | 2,090 | 2,165 | 2,090 | 2,145 | 190,100 | 2,145 |
| 2009-03-13 | 1,982 | 2,050 | 1,978 | 2,050 | 179,000 | 2,050 |
| 2009-03-12 | 2,015 | 2,035 | 1,962 | 1,998 | 242,000 | 1,998 |
| 2009-03-11 | 2,125 | 2,125 | 2,055 | 2,055 | 98,000 | 2,055 |
| 2009-03-10 | 2,040 | 2,070 | 2,025 | 2,050 | 98,300 | 2,050 |
| 2009-03-09 | 2,095 | 2,130 | 2,060 | 2,080 | 72,000 | 2,080 |
| 2009-03-06 | 2,095 | 2,145 | 2,070 | 2,100 | 168,300 | 2,100 |
| 2009-03-05 | 2,110 | 2,185 | 2,070 | 2,165 | 186,400 | 2,165 |
| 2009-03-04 | 1,989 | 2,095 | 1,957 | 2,080 | 105,700 | 2,080 |
| 2009-03-03 | 1,975 | 2,020 | 1,944 | 1,986 | 176,500 | 1,986 |
| 2009-03-02 | 2,000 | 2,040 | 1,995 | 2,015 | 78,600 | 2,015 |
| 2009-02-27 | 2,030 | 2,095 | 2,020 | 2,080 | 201,100 | 2,080 |
| 2009-02-26 | 2,025 | 2,030 | 1,976 | 1,989 | 126,700 | 1,989 |
| 2009-02-25 | 2,060 | 2,080 | 1,972 | 1,993 | 236,500 | 1,993 |
| 2009-02-24 | 1,959 | 2,020 | 1,959 | 2,020 | 133,800 | 2,020 |
| 2009-02-23 | 1,992 | 2,065 | 1,992 | 2,050 | 90,600 | 2,050 |
| 2009-02-20 | 2,015 | 2,040 | 2,015 | 2,020 | 85,700 | 2,020 |
| 2009-02-19 | 2,070 | 2,085 | 2,015 | 2,030 | 83,300 | 2,030 |
| 2009-02-18 | 2,020 | 2,060 | 2,005 | 2,050 | 181,400 | 2,050 |
| 2009-02-17 | 2,060 | 2,070 | 2,015 | 2,025 | 168,900 | 2,025 |
| 2009-02-16 | 2,090 | 2,110 | 2,035 | 2,090 | 166,800 | 2,090 |
| 2009-02-13 | 1,995 | 2,100 | 1,995 | 2,065 | 241,200 | 2,065 |
| 2009-02-12 | 2,045 | 2,045 | 1,953 | 2,010 | 196,600 | 2,010 |
| 2009-02-10 | 2,135 | 2,140 | 2,020 | 2,035 | 187,200 | 2,035 |
| 2009-02-09 | 2,170 | 2,200 | 2,130 | 2,130 | 91,800 | 2,130 |
| 2009-02-06 | 2,195 | 2,210 | 2,135 | 2,165 | 141,700 | 2,165 |
| 2009-02-05 | 2,175 | 2,210 | 2,150 | 2,155 | 244,700 | 2,155 |
| 2009-02-04 | 2,120 | 2,180 | 2,080 | 2,175 | 198,900 | 2,175 |
| 2009-02-03 | 2,065 | 2,150 | 2,055 | 2,080 | 115,700 | 2,080 |
| 2009-02-02 | 2,110 | 2,190 | 2,065 | 2,105 | 122,400 | 2,105 |
| 2009-01-30 | 2,155 | 2,155 | 2,120 | 2,150 | 141,000 | 2,150 |
| 2009-01-29 | 2,200 | 2,210 | 2,145 | 2,165 | 101,500 | 2,165 |
| 2009-01-28 | 2,175 | 2,210 | 2,120 | 2,180 | 130,300 | 2,180 |
| 2009-01-27 | 2,015 | 2,185 | 2,015 | 2,175 | 211,000 | 2,175 |
| 2009-01-26 | 2,060 | 2,070 | 2,015 | 2,015 | 163,900 | 2,015 |
| 2009-01-23 | 2,085 | 2,090 | 2,015 | 2,020 | 166,900 | 2,020 |
| 2009-01-22 | 2,135 | 2,135 | 2,045 | 2,080 | 201,400 | 2,080 |
| 2009-01-21 | 2,075 | 2,120 | 2,065 | 2,070 | 138,300 | 2,070 |
| 2009-01-20 | 2,145 | 2,145 | 2,050 | 2,085 | 178,400 | 2,085 |
| 2009-01-19 | 2,185 | 2,190 | 2,095 | 2,115 | 169,400 | 2,115 |
| 2009-01-16 | 2,125 | 2,135 | 2,065 | 2,105 | 136,200 | 2,105 |
| 2009-01-15 | 2,060 | 2,090 | 2,025 | 2,065 | 196,400 | 2,065 |
| 2009-01-14 | 2,020 | 2,110 | 2,005 | 2,095 | 232,600 | 2,095 |
| 2009-01-13 | 2,200 | 2,205 | 2,030 | 2,060 | 386,100 | 2,060 |
| 2009-01-09 | 2,305 | 2,330 | 2,220 | 2,240 | 354,400 | 2,240 |
| 2009-01-08 | 2,375 | 2,410 | 2,350 | 2,355 | 177,200 | 2,355 |
| 2009-01-07 | 2,430 | 2,435 | 2,390 | 2,415 | 261,600 | 2,415 |
| 2009-01-06 | 2,550 | 2,550 | 2,445 | 2,455 | 191,300 | 2,455 |
| 2009-01-05 | 2,510 | 2,575 | 2,505 | 2,550 | 92,700 | 2,550 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株