5631 (株)日本製鋼所 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 | 1,198 | 1,198 | 1,175 | 1,179 | 1,787,000 | 5,895 |
| 2009-12-29 | 1,189 | 1,199 | 1,178 | 1,182 | 1,747,000 | 5,910 |
| 2009-12-28 | 1,191 | 1,203 | 1,189 | 1,196 | 2,392,000 | 5,980 |
| 2009-12-25 | 1,195 | 1,195 | 1,183 | 1,187 | 2,230,000 | 5,935 |
| 2009-12-24 | 1,169 | 1,197 | 1,164 | 1,195 | 4,398,000 | 5,975 |
| 2009-12-22 | 1,150 | 1,168 | 1,148 | 1,167 | 2,773,000 | 5,835 |
| 2009-12-21 | 1,136 | 1,145 | 1,135 | 1,141 | 1,527,000 | 5,705 |
| 2009-12-18 | 1,146 | 1,147 | 1,122 | 1,130 | 2,209,000 | 5,650 |
| 2009-12-17 | 1,166 | 1,174 | 1,149 | 1,149 | 1,472,000 | 5,745 |
| 2009-12-16 | 1,167 | 1,177 | 1,142 | 1,150 | 1,873,000 | 5,750 |
| 2009-12-15 | 1,144 | 1,161 | 1,138 | 1,154 | 1,705,000 | 5,770 |
| 2009-12-14 | 1,145 | 1,153 | 1,130 | 1,142 | 2,114,000 | 5,710 |
| 2009-12-11 | 1,138 | 1,161 | 1,129 | 1,159 | 4,871,000 | 5,795 |
| 2009-12-10 | 1,119 | 1,150 | 1,115 | 1,118 | 2,238,000 | 5,590 |
| 2009-12-09 | 1,148 | 1,150 | 1,134 | 1,135 | 2,028,000 | 5,675 |
| 2009-12-08 | 1,156 | 1,176 | 1,155 | 1,162 | 1,965,000 | 5,810 |
| 2009-12-07 | 1,179 | 1,182 | 1,164 | 1,176 | 3,779,000 | 5,880 |
| 2009-12-04 | 1,143 | 1,155 | 1,128 | 1,142 | 3,610,000 | 5,710 |
| 2009-12-03 | 1,107 | 1,146 | 1,102 | 1,144 | 3,468,000 | 5,720 |
| 2009-12-02 | 1,083 | 1,109 | 1,075 | 1,102 | 3,297,000 | 5,510 |
| 2009-12-01 | 1,051 | 1,085 | 1,035 | 1,082 | 3,691,000 | 5,410 |
| 2009-11-30 | 1,030 | 1,056 | 1,028 | 1,052 | 2,792,000 | 5,260 |
| 2009-11-27 | 1,010 | 1,028 | 1,002 | 1,009 | 3,342,000 | 5,045 |
| 2009-11-26 | 1,043 | 1,060 | 1,036 | 1,039 | 2,675,000 | 5,195 |
| 2009-11-25 | 1,052 | 1,069 | 1,039 | 1,062 | 2,885,000 | 5,310 |
| 2009-11-24 | 1,080 | 1,092 | 1,054 | 1,054 | 3,102,000 | 5,270 |
| 2009-11-20 | 1,053 | 1,063 | 1,040 | 1,055 | 3,593,000 | 5,275 |
| 2009-11-19 | 1,092 | 1,097 | 1,063 | 1,071 | 4,120,000 | 5,355 |
| 2009-11-18 | 1,114 | 1,130 | 1,095 | 1,101 | 2,657,000 | 5,505 |
| 2009-11-17 | 1,145 | 1,149 | 1,111 | 1,112 | 2,420,000 | 5,560 |
| 2009-11-16 | 1,143 | 1,145 | 1,119 | 1,136 | 2,187,000 | 5,680 |
| 2009-11-13 | 1,159 | 1,167 | 1,135 | 1,139 | 3,858,000 | 5,695 |
| 2009-11-12 | 1,160 | 1,186 | 1,156 | 1,160 | 6,071,000 | 5,800 |
| 2009-11-11 | 1,155 | 1,163 | 1,146 | 1,150 | 3,564,000 | 5,750 |
| 2009-11-10 | 1,135 | 1,152 | 1,135 | 1,143 | 4,222,000 | 5,715 |
| 2009-11-09 | 1,106 | 1,135 | 1,106 | 1,125 | 2,612,000 | 5,625 |
| 2009-11-06 | 1,100 | 1,133 | 1,100 | 1,124 | 5,633,000 | 5,620 |
| 2009-11-05 | 1,099 | 1,112 | 1,080 | 1,105 | 6,552,000 | 5,525 |
| 2009-11-04 | 1,068 | 1,096 | 1,059 | 1,096 | 7,323,000 | 5,480 |
| 2009-11-02 | 995 | 1,005 | 990 | 996 | 2,008,000 | 4,980 |
| 2009-10-30 | 1,029 | 1,029 | 1,012 | 1,022 | 1,534,000 | 5,110 |
| 2009-10-29 | 1,000 | 1,017 | 990 | 1,009 | 2,519,000 | 5,045 |
| 2009-10-28 | 1,049 | 1,054 | 1,018 | 1,025 | 1,570,000 | 5,125 |
| 2009-10-27 | 1,058 | 1,059 | 1,034 | 1,049 | 1,865,000 | 5,245 |
| 2009-10-26 | 1,058 | 1,078 | 1,055 | 1,065 | 1,415,000 | 5,325 |
| 2009-10-23 | 1,052 | 1,068 | 1,047 | 1,060 | 1,930,000 | 5,300 |
| 2009-10-22 | 1,038 | 1,044 | 1,022 | 1,044 | 2,015,000 | 5,220 |
| 2009-10-21 | 1,047 | 1,058 | 1,039 | 1,046 | 1,577,000 | 5,230 |
| 2009-10-20 | 1,065 | 1,072 | 1,053 | 1,055 | 1,424,000 | 5,275 |
| 2009-10-19 | 1,032 | 1,055 | 1,031 | 1,049 | 2,280,000 | 5,245 |
| 2009-10-16 | 1,081 | 1,081 | 1,048 | 1,051 | 2,756,000 | 5,255 |
| 2009-10-15 | 1,079 | 1,090 | 1,076 | 1,083 | 1,917,000 | 5,415 |
| 2009-10-14 | 1,088 | 1,088 | 1,054 | 1,066 | 1,855,000 | 5,330 |
| 2009-10-13 | 1,088 | 1,097 | 1,079 | 1,085 | 2,361,000 | 5,425 |
| 2009-10-09 | 1,062 | 1,075 | 1,051 | 1,075 | 3,952,000 | 5,375 |
| 2009-10-08 | 1,030 | 1,052 | 1,022 | 1,049 | 3,019,000 | 5,245 |
| 2009-10-07 | 1,014 | 1,046 | 1,010 | 1,041 | 3,671,000 | 5,205 |
| 2009-10-06 | 980 | 995 | 973 | 990 | 2,689,000 | 4,950 |
| 2009-10-05 | 984 | 986 | 967 | 968 | 2,605,000 | 4,840 |
| 2009-10-02 | 988 | 998 | 971 | 994 | 4,256,000 | 4,970 |
| 2009-10-01 | 1,021 | 1,027 | 1,000 | 1,000 | 3,243,000 | 5,000 |
| 2009-09-30 | 1,045 | 1,052 | 1,019 | 1,032 | 2,667,000 | 5,160 |
| 2009-09-29 | 1,031 | 1,044 | 1,027 | 1,034 | 3,144,000 | 5,170 |
| 2009-09-28 | 1,016 | 1,018 | 1,003 | 1,009 | 2,852,000 | 5,045 |
| 2009-09-25 | 1,056 | 1,063 | 1,045 | 1,047 | 3,403,000 | 5,235 |
| 2009-09-24 | 1,096 | 1,103 | 1,064 | 1,081 | 3,793,000 | 5,405 |
| 2009-09-18 | 1,106 | 1,106 | 1,074 | 1,082 | 3,007,000 | 5,410 |
| 2009-09-17 | 1,110 | 1,120 | 1,105 | 1,117 | 2,744,000 | 5,585 |
| 2009-09-16 | 1,083 | 1,114 | 1,083 | 1,102 | 3,513,000 | 5,510 |
| 2009-09-15 | 1,109 | 1,118 | 1,082 | 1,088 | 3,738,000 | 5,440 |
| 2009-09-14 | 1,128 | 1,130 | 1,100 | 1,101 | 2,897,000 | 5,505 |
| 2009-09-11 | 1,127 | 1,146 | 1,120 | 1,138 | 7,277,000 | 5,690 |
| 2009-09-10 | 1,168 | 1,173 | 1,155 | 1,167 | 3,020,000 | 5,835 |
| 2009-09-09 | 1,175 | 1,187 | 1,161 | 1,173 | 2,465,000 | 5,865 |
| 2009-09-08 | 1,161 | 1,187 | 1,148 | 1,187 | 3,979,000 | 5,935 |
| 2009-09-07 | 1,115 | 1,177 | 1,111 | 1,174 | 8,336,000 | 5,870 |
| 2009-09-04 | 1,102 | 1,111 | 1,077 | 1,085 | 2,557,000 | 5,425 |
| 2009-09-03 | 1,111 | 1,114 | 1,091 | 1,097 | 3,259,000 | 5,485 |
| 2009-09-02 | 1,126 | 1,128 | 1,114 | 1,116 | 3,240,000 | 5,580 |
| 2009-09-01 | 1,150 | 1,159 | 1,137 | 1,143 | 3,557,000 | 5,715 |
| 2009-08-31 | 1,175 | 1,184 | 1,145 | 1,156 | 2,934,000 | 5,780 |
| 2009-08-28 | 1,167 | 1,173 | 1,143 | 1,156 | 3,242,000 | 5,780 |
| 2009-08-27 | 1,188 | 1,194 | 1,159 | 1,168 | 3,671,000 | 5,840 |
| 2009-08-26 | 1,197 | 1,204 | 1,187 | 1,200 | 3,534,000 | 6,000 |
| 2009-08-25 | 1,201 | 1,216 | 1,191 | 1,193 | 3,282,000 | 5,965 |
| 2009-08-24 | 1,239 | 1,239 | 1,212 | 1,218 | 2,510,000 | 6,090 |
| 2009-08-21 | 1,228 | 1,242 | 1,192 | 1,207 | 4,016,000 | 6,035 |
| 2009-08-20 | 1,219 | 1,239 | 1,207 | 1,232 | 5,084,000 | 6,160 |
| 2009-08-19 | 1,195 | 1,208 | 1,176 | 1,179 | 2,365,000 | 5,895 |
| 2009-08-18 | 1,199 | 1,216 | 1,182 | 1,194 | 3,477,000 | 5,970 |
| 2009-08-17 | 1,250 | 1,254 | 1,212 | 1,213 | 2,884,000 | 6,065 |
| 2009-08-14 | 1,223 | 1,266 | 1,216 | 1,263 | 5,535,000 | 6,315 |
| 2009-08-13 | 1,212 | 1,229 | 1,209 | 1,223 | 2,809,000 | 6,115 |
| 2009-08-12 | 1,214 | 1,218 | 1,204 | 1,208 | 1,953,000 | 6,040 |
| 2009-08-11 | 1,225 | 1,228 | 1,216 | 1,224 | 1,291,000 | 6,120 |
| 2009-08-10 | 1,223 | 1,233 | 1,217 | 1,225 | 1,964,000 | 6,125 |
| 2009-08-07 | 1,214 | 1,218 | 1,192 | 1,203 | 2,610,000 | 6,015 |
| 2009-08-06 | 1,213 | 1,225 | 1,210 | 1,213 | 2,579,000 | 6,065 |
| 2009-08-05 | 1,221 | 1,238 | 1,202 | 1,213 | 3,857,000 | 6,065 |
| 2009-08-04 | 1,265 | 1,279 | 1,211 | 1,218 | 7,158,000 | 6,090 |
| 2009-08-03 | 1,250 | 1,286 | 1,245 | 1,285 | 5,650,000 | 6,425 |
| 2009-07-31 | 1,240 | 1,245 | 1,230 | 1,240 | 1,935,000 | 6,200 |
| 2009-07-30 | 1,226 | 1,235 | 1,205 | 1,229 | 2,383,000 | 6,145 |
| 2009-07-29 | 1,223 | 1,237 | 1,215 | 1,221 | 1,760,000 | 6,105 |
| 2009-07-28 | 1,237 | 1,245 | 1,225 | 1,233 | 2,580,000 | 6,165 |
| 2009-07-27 | 1,235 | 1,249 | 1,235 | 1,241 | 2,656,000 | 6,205 |
| 2009-07-24 | 1,242 | 1,246 | 1,220 | 1,228 | 2,934,000 | 6,140 |
| 2009-07-23 | 1,234 | 1,250 | 1,222 | 1,222 | 4,388,000 | 6,110 |
| 2009-07-22 | 1,218 | 1,250 | 1,210 | 1,237 | 5,035,000 | 6,185 |
| 2009-07-21 | 1,180 | 1,238 | 1,178 | 1,238 | 6,079,000 | 6,190 |
| 2009-07-17 | 1,159 | 1,168 | 1,136 | 1,155 | 2,659,000 | 5,775 |
| 2009-07-16 | 1,144 | 1,168 | 1,137 | 1,156 | 4,702,000 | 5,780 |
| 2009-07-15 | 1,117 | 1,128 | 1,096 | 1,104 | 2,822,000 | 5,520 |
| 2009-07-14 | 1,058 | 1,116 | 1,056 | 1,116 | 4,703,000 | 5,580 |
| 2009-07-13 | 1,065 | 1,080 | 1,031 | 1,035 | 4,510,000 | 5,175 |
| 2009-07-10 | 1,095 | 1,095 | 1,065 | 1,073 | 3,958,000 | 5,365 |
| 2009-07-09 | 1,100 | 1,132 | 1,084 | 1,084 | 4,272,000 | 5,420 |
| 2009-07-08 | 1,133 | 1,139 | 1,113 | 1,114 | 3,609,000 | 5,570 |
| 2009-07-07 | 1,154 | 1,162 | 1,137 | 1,150 | 4,122,000 | 5,750 |
| 2009-07-06 | 1,179 | 1,181 | 1,160 | 1,164 | 2,658,000 | 5,820 |
| 2009-07-03 | 1,165 | 1,191 | 1,163 | 1,183 | 2,724,000 | 5,915 |
| 2009-07-02 | 1,184 | 1,200 | 1,184 | 1,185 | 2,367,000 | 5,925 |
| 2009-07-01 | 1,179 | 1,205 | 1,173 | 1,183 | 2,746,000 | 5,915 |
| 2009-06-30 | 1,202 | 1,216 | 1,180 | 1,192 | 3,276,000 | 5,960 |
| 2009-06-29 | 1,200 | 1,220 | 1,185 | 1,190 | 4,136,000 | 5,950 |
| 2009-06-26 | 1,199 | 1,208 | 1,175 | 1,201 | 3,989,000 | 6,005 |
| 2009-06-25 | 1,152 | 1,208 | 1,146 | 1,181 | 4,184,000 | 5,905 |
| 2009-06-24 | 1,160 | 1,163 | 1,143 | 1,151 | 3,375,000 | 5,755 |
| 2009-06-23 | 1,130 | 1,156 | 1,126 | 1,146 | 4,792,000 | 5,730 |
| 2009-06-22 | 1,168 | 1,185 | 1,158 | 1,172 | 2,433,000 | 5,860 |
| 2009-06-19 | 1,208 | 1,210 | 1,159 | 1,173 | 4,179,000 | 5,865 |
| 2009-06-18 | 1,207 | 1,213 | 1,173 | 1,185 | 4,382,000 | 5,925 |
| 2009-06-17 | 1,179 | 1,224 | 1,177 | 1,224 | 4,623,000 | 6,120 |
| 2009-06-16 | 1,200 | 1,214 | 1,174 | 1,175 | 4,783,000 | 5,875 |
| 2009-06-15 | 1,265 | 1,267 | 1,227 | 1,233 | 3,902,000 | 6,165 |
| 2009-06-12 | 1,286 | 1,286 | 1,265 | 1,272 | 7,123,000 | 6,360 |
| 2009-06-11 | 1,275 | 1,280 | 1,261 | 1,268 | 3,369,000 | 6,340 |
| 2009-06-10 | 1,256 | 1,281 | 1,250 | 1,272 | 4,015,000 | 6,360 |
| 2009-06-09 | 1,273 | 1,286 | 1,244 | 1,252 | 4,601,000 | 6,260 |
| 2009-06-08 | 1,241 | 1,283 | 1,238 | 1,281 | 7,196,000 | 6,405 |
| 2009-06-05 | 1,239 | 1,247 | 1,220 | 1,227 | 4,280,000 | 6,135 |
| 2009-06-04 | 1,258 | 1,275 | 1,240 | 1,245 | 4,755,000 | 6,225 |
| 2009-06-03 | 1,253 | 1,272 | 1,245 | 1,255 | 5,552,000 | 6,275 |
| 2009-06-02 | 1,300 | 1,305 | 1,255 | 1,258 | 8,753,000 | 6,290 |
| 2009-06-01 | 1,250 | 1,297 | 1,250 | 1,290 | 13,174,000 | 6,450 |
| 2009-05-29 | 1,241 | 1,250 | 1,231 | 1,239 | 6,043,000 | 6,195 |
| 2009-05-28 | 1,214 | 1,241 | 1,209 | 1,233 | 7,029,000 | 6,165 |
| 2009-05-27 | 1,225 | 1,231 | 1,208 | 1,215 | 4,484,000 | 6,075 |
| 2009-05-26 | 1,222 | 1,226 | 1,201 | 1,215 | 3,942,000 | 6,075 |
| 2009-05-25 | 1,227 | 1,234 | 1,201 | 1,211 | 5,160,000 | 6,055 |
| 2009-05-22 | 1,196 | 1,222 | 1,187 | 1,205 | 4,900,000 | 6,025 |
| 2009-05-21 | 1,230 | 1,239 | 1,203 | 1,216 | 6,304,000 | 6,080 |
| 2009-05-20 | 1,179 | 1,233 | 1,174 | 1,230 | 11,658,000 | 6,150 |
| 2009-05-19 | 1,184 | 1,192 | 1,171 | 1,174 | 3,936,000 | 5,870 |
| 2009-05-18 | 1,153 | 1,170 | 1,151 | 1,164 | 4,271,000 | 5,820 |
| 2009-05-15 | 1,168 | 1,189 | 1,147 | 1,182 | 4,911,000 | 5,910 |
| 2009-05-14 | 1,163 | 1,182 | 1,160 | 1,164 | 5,266,000 | 5,820 |
| 2009-05-13 | 1,214 | 1,224 | 1,183 | 1,199 | 7,224,000 | 5,995 |
| 2009-05-12 | 1,163 | 1,247 | 1,163 | 1,222 | 15,156,000 | 6,110 |
| 2009-05-11 | 1,231 | 1,244 | 1,178 | 1,198 | 11,651,000 | 5,990 |
| 2009-05-08 | 1,154 | 1,218 | 1,140 | 1,211 | 18,865,000 | 6,055 |
| 2009-05-07 | 1,142 | 1,143 | 1,112 | 1,139 | 8,674,000 | 5,695 |
| 2009-05-01 | 1,062 | 1,082 | 1,045 | 1,074 | 4,608,000 | 5,370 |
| 2009-04-30 | 1,039 | 1,060 | 1,035 | 1,060 | 4,653,000 | 5,300 |
| 2009-04-28 | 1,051 | 1,069 | 1,006 | 1,010 | 6,278,000 | 5,050 |
| 2009-04-27 | 1,100 | 1,108 | 1,057 | 1,068 | 5,225,000 | 5,340 |
| 2009-04-24 | 1,100 | 1,123 | 1,084 | 1,091 | 6,392,000 | 5,455 |
| 2009-04-23 | 1,105 | 1,118 | 1,071 | 1,114 | 7,306,000 | 5,570 |
| 2009-04-22 | 1,150 | 1,162 | 1,090 | 1,100 | 12,928,000 | 5,500 |
| 2009-04-21 | 1,050 | 1,135 | 1,044 | 1,126 | 17,469,000 | 5,630 |
| 2009-04-20 | 1,050 | 1,095 | 1,037 | 1,089 | 16,168,000 | 5,445 |
| 2009-04-17 | 989 | 1,020 | 980 | 1,017 | 12,026,000 | 5,085 |
| 2009-04-16 | 978 | 997 | 957 | 964 | 6,184,000 | 4,820 |
| 2009-04-15 | 965 | 967 | 949 | 961 | 5,190,000 | 4,805 |
| 2009-04-14 | 1,005 | 1,008 | 966 | 971 | 5,104,000 | 4,855 |
| 2009-04-13 | 983 | 1,013 | 980 | 999 | 3,621,000 | 4,995 |
| 2009-04-10 | 1,020 | 1,020 | 979 | 988 | 5,540,000 | 4,940 |
| 2009-04-09 | 975 | 999 | 973 | 997 | 5,255,000 | 4,985 |
| 2009-04-08 | 990 | 992 | 952 | 954 | 6,637,000 | 4,770 |
| 2009-04-07 | 1,017 | 1,023 | 1,000 | 1,003 | 6,160,000 | 5,015 |
| 2009-04-06 | 1,000 | 1,020 | 991 | 1,007 | 8,342,000 | 5,035 |
| 2009-04-03 | 1,003 | 1,007 | 970 | 986 | 8,190,000 | 4,930 |
| 2009-04-02 | 968 | 992 | 961 | 992 | 8,171,000 | 4,960 |
| 2009-04-01 | 945 | 955 | 930 | 955 | 5,963,000 | 4,775 |
| 2009-03-31 | 936 | 960 | 924 | 925 | 6,547,000 | 4,625 |
| 2009-03-30 | 980 | 993 | 926 | 926 | 7,408,000 | 4,630 |
| 2009-03-27 | 1,005 | 1,013 | 970 | 977 | 10,110,000 | 4,885 |
| 2009-03-26 | 926 | 987 | 925 | 986 | 13,754,000 | 4,930 |
| 2009-03-25 | 937 | 937 | 918 | 922 | 5,935,000 | 4,610 |
| 2009-03-24 | 950 | 959 | 921 | 944 | 7,927,000 | 4,720 |
| 2009-03-23 | 896 | 935 | 886 | 933 | 6,813,000 | 4,665 |
| 2009-03-19 | 908 | 914 | 880 | 895 | 6,139,000 | 4,475 |
| 2009-03-18 | 945 | 948 | 902 | 908 | 9,115,000 | 4,540 |
| 2009-03-17 | 906 | 939 | 895 | 935 | 11,415,000 | 4,675 |
| 2009-03-16 | 880 | 907 | 880 | 906 | 8,414,000 | 4,530 |
| 2009-03-13 | 881 | 882 | 866 | 870 | 9,042,000 | 4,350 |
| 2009-03-12 | 860 | 885 | 841 | 841 | 10,426,000 | 4,205 |
| 2009-03-11 | 841 | 873 | 828 | 870 | 14,329,000 | 4,350 |
| 2009-03-10 | 787 | 823 | 776 | 818 | 10,039,000 | 4,090 |
| 2009-03-09 | 829 | 840 | 793 | 799 | 11,824,000 | 3,995 |
| 2009-03-06 | 860 | 874 | 830 | 831 | 12,620,000 | 4,155 |
| 2009-03-05 | 911 | 917 | 881 | 891 | 14,887,000 | 4,455 |
| 2009-03-04 | 840 | 901 | 836 | 901 | 9,722,000 | 4,505 |
| 2009-03-03 | 828 | 859 | 815 | 852 | 9,745,000 | 4,260 |
| 2009-03-02 | 881 | 882 | 854 | 858 | 9,965,000 | 4,290 |
| 2009-02-27 | 902 | 926 | 885 | 896 | 17,778,000 | 4,480 |
| 2009-02-26 | 850 | 919 | 848 | 892 | 28,110,000 | 4,460 |
| 2009-02-25 | 830 | 834 | 808 | 830 | 7,896,000 | 4,150 |
| 2009-02-24 | 790 | 810 | 784 | 801 | 9,824,000 | 4,005 |
| 2009-02-23 | 770 | 825 | 755 | 823 | 12,996,000 | 4,115 |
| 2009-02-20 | 816 | 820 | 790 | 796 | 7,809,000 | 3,980 |
| 2009-02-19 | 834 | 858 | 819 | 823 | 10,166,000 | 4,115 |
| 2009-02-18 | 795 | 841 | 788 | 824 | 14,178,000 | 4,120 |
| 2009-02-17 | 846 | 846 | 811 | 819 | 11,478,000 | 4,095 |
| 2009-02-16 | 880 | 884 | 851 | 862 | 9,189,000 | 4,310 |
| 2009-02-13 | 904 | 904 | 871 | 887 | 11,454,000 | 4,435 |
| 2009-02-12 | 877 | 912 | 864 | 884 | 15,046,000 | 4,420 |
| 2009-02-10 | 949 | 974 | 878 | 887 | 23,428,000 | 4,435 |
| 2009-02-09 | 989 | 1,012 | 958 | 959 | 10,149,000 | 4,795 |
| 2009-02-06 | 989 | 997 | 957 | 969 | 6,194,000 | 4,845 |
| 2009-02-05 | 937 | 990 | 931 | 959 | 8,806,000 | 4,795 |
| 2009-02-04 | 964 | 976 | 937 | 949 | 8,511,000 | 4,745 |
| 2009-02-03 | 942 | 990 | 933 | 952 | 7,295,000 | 4,760 |
| 2009-02-02 | 961 | 985 | 924 | 940 | 11,960,000 | 4,700 |
| 2009-01-30 | 999 | 1,013 | 980 | 991 | 9,284,000 | 4,955 |
| 2009-01-29 | 1,080 | 1,085 | 1,030 | 1,040 | 8,725,000 | 5,200 |
| 2009-01-28 | 1,030 | 1,057 | 1,003 | 1,036 | 10,773,000 | 5,180 |
| 2009-01-27 | 995 | 1,036 | 971 | 1,024 | 14,460,000 | 5,120 |
| 2009-01-26 | 978 | 1,001 | 945 | 980 | 11,711,000 | 4,900 |
| 2009-01-23 | 1,050 | 1,051 | 993 | 993 | 12,189,000 | 4,965 |
| 2009-01-22 | 1,115 | 1,121 | 1,045 | 1,070 | 10,291,000 | 5,350 |
| 2009-01-21 | 1,063 | 1,110 | 1,058 | 1,095 | 12,570,000 | 5,475 |
| 2009-01-20 | 1,171 | 1,173 | 1,113 | 1,123 | 15,667,000 | 5,615 |
| 2009-01-19 | 1,210 | 1,217 | 1,172 | 1,192 | 11,130,000 | 5,960 |
| 2009-01-16 | 1,149 | 1,166 | 1,122 | 1,160 | 10,659,000 | 5,800 |
| 2009-01-15 | 1,142 | 1,163 | 1,113 | 1,119 | 13,440,000 | 5,595 |
| 2009-01-14 | 1,196 | 1,227 | 1,136 | 1,190 | 12,509,000 | 5,950 |
| 2009-01-13 | 1,191 | 1,224 | 1,171 | 1,172 | 10,573,000 | 5,860 |
| 2009-01-09 | 1,299 | 1,327 | 1,234 | 1,251 | 12,608,000 | 6,255 |
| 2009-01-08 | 1,299 | 1,354 | 1,290 | 1,293 | 10,763,000 | 6,465 |
| 2009-01-07 | 1,361 | 1,376 | 1,317 | 1,339 | 10,059,000 | 6,695 |
| 2009-01-06 | 1,338 | 1,373 | 1,332 | 1,351 | 12,397,000 | 6,755 |
| 2009-01-05 | 1,295 | 1,353 | 1,284 | 1,315 | 10,279,000 | 6,575 |
分割・併合履歴 ： [2016-09-28]1株→0.2株