5727 東邦チタニウム(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 | 1,410 | 1,426 | 1,400 | 1,400 | 165,800 | 1,400 |
| 2009-12-29 | 1,416 | 1,432 | 1,405 | 1,426 | 191,400 | 1,426 |
| 2009-12-28 | 1,404 | 1,435 | 1,401 | 1,422 | 247,400 | 1,422 |
| 2009-12-25 | 1,411 | 1,411 | 1,395 | 1,403 | 153,800 | 1,403 |
| 2009-12-24 | 1,406 | 1,433 | 1,406 | 1,412 | 222,900 | 1,412 |
| 2009-12-22 | 1,418 | 1,418 | 1,387 | 1,406 | 245,100 | 1,406 |
| 2009-12-21 | 1,438 | 1,439 | 1,399 | 1,408 | 317,300 | 1,408 |
| 2009-12-18 | 1,400 | 1,447 | 1,396 | 1,418 | 494,200 | 1,418 |
| 2009-12-17 | 1,380 | 1,444 | 1,380 | 1,433 | 998,900 | 1,433 |
| 2009-12-16 | 1,437 | 1,445 | 1,352 | 1,372 | 969,400 | 1,372 |
| 2009-12-15 | 1,385 | 1,423 | 1,371 | 1,418 | 1,040,100 | 1,418 |
| 2009-12-14 | 1,293 | 1,329 | 1,287 | 1,310 | 336,500 | 1,310 |
| 2009-12-11 | 1,258 | 1,290 | 1,231 | 1,273 | 251,000 | 1,273 |
| 2009-12-10 | 1,260 | 1,293 | 1,233 | 1,247 | 315,000 | 1,247 |
| 2009-12-09 | 1,294 | 1,297 | 1,261 | 1,261 | 380,200 | 1,261 |
| 2009-12-08 | 1,290 | 1,344 | 1,268 | 1,314 | 1,149,700 | 1,314 |
| 2009-12-07 | 1,198 | 1,310 | 1,193 | 1,300 | 1,309,500 | 1,300 |
| 2009-12-04 | 1,085 | 1,117 | 1,074 | 1,112 | 156,400 | 1,112 |
| 2009-12-03 | 1,070 | 1,108 | 1,065 | 1,105 | 154,900 | 1,105 |
| 2009-12-02 | 1,045 | 1,089 | 1,040 | 1,059 | 172,400 | 1,059 |
| 2009-12-01 | 1,024 | 1,070 | 1,008 | 1,070 | 135,800 | 1,070 |
| 2009-11-30 | 999 | 1,044 | 999 | 1,044 | 117,800 | 1,044 |
| 2009-11-27 | 1,030 | 1,033 | 991 | 993 | 130,700 | 993 |
| 2009-11-26 | 1,026 | 1,058 | 1,026 | 1,041 | 112,400 | 1,041 |
| 2009-11-25 | 1,038 | 1,070 | 1,030 | 1,066 | 211,600 | 1,066 |
| 2009-11-24 | 1,015 | 1,053 | 1,009 | 1,038 | 167,900 | 1,038 |
| 2009-11-20 | 977 | 1,031 | 977 | 1,031 | 124,700 | 1,031 |
| 2009-11-19 | 980 | 1,023 | 968 | 1,006 | 189,700 | 1,006 |
| 2009-11-18 | 1,017 | 1,035 | 992 | 999 | 160,700 | 999 |
| 2009-11-17 | 1,035 | 1,036 | 1,003 | 1,036 | 220,900 | 1,036 |
| 2009-11-16 | 1,051 | 1,051 | 1,022 | 1,034 | 94,400 | 1,034 |
| 2009-11-13 | 1,059 | 1,079 | 1,047 | 1,057 | 125,400 | 1,057 |
| 2009-11-12 | 1,071 | 1,081 | 1,053 | 1,058 | 139,700 | 1,058 |
| 2009-11-11 | 1,119 | 1,119 | 1,067 | 1,070 | 204,300 | 1,070 |
| 2009-11-10 | 1,119 | 1,130 | 1,112 | 1,128 | 127,400 | 1,128 |
| 2009-11-09 | 1,128 | 1,131 | 1,102 | 1,117 | 64,100 | 1,117 |
| 2009-11-06 | 1,144 | 1,146 | 1,113 | 1,127 | 116,600 | 1,127 |
| 2009-11-05 | 1,116 | 1,144 | 1,112 | 1,124 | 88,300 | 1,124 |
| 2009-11-04 | 1,110 | 1,142 | 1,106 | 1,127 | 104,400 | 1,127 |
| 2009-11-02 | 1,111 | 1,125 | 1,102 | 1,120 | 127,600 | 1,120 |
| 2009-10-30 | 1,154 | 1,164 | 1,145 | 1,155 | 176,100 | 1,155 |
| 2009-10-29 | 1,110 | 1,141 | 1,100 | 1,141 | 201,400 | 1,141 |
| 2009-10-28 | 1,149 | 1,154 | 1,110 | 1,122 | 190,100 | 1,122 |
| 2009-10-27 | 1,200 | 1,202 | 1,145 | 1,155 | 222,700 | 1,155 |
| 2009-10-26 | 1,183 | 1,215 | 1,183 | 1,215 | 114,600 | 1,215 |
| 2009-10-23 | 1,217 | 1,217 | 1,181 | 1,183 | 106,500 | 1,183 |
| 2009-10-22 | 1,190 | 1,204 | 1,176 | 1,204 | 131,100 | 1,204 |
| 2009-10-21 | 1,202 | 1,209 | 1,195 | 1,206 | 96,300 | 1,206 |
| 2009-10-20 | 1,225 | 1,231 | 1,203 | 1,216 | 114,400 | 1,216 |
| 2009-10-19 | 1,190 | 1,227 | 1,178 | 1,224 | 124,700 | 1,224 |
| 2009-10-16 | 1,226 | 1,229 | 1,192 | 1,207 | 154,500 | 1,207 |
| 2009-10-15 | 1,248 | 1,250 | 1,222 | 1,239 | 115,000 | 1,239 |
| 2009-10-14 | 1,241 | 1,247 | 1,177 | 1,217 | 188,900 | 1,217 |
| 2009-10-13 | 1,249 | 1,262 | 1,236 | 1,241 | 178,700 | 1,241 |
| 2009-10-09 | 1,244 | 1,250 | 1,211 | 1,215 | 215,000 | 1,215 |
| 2009-10-08 | 1,205 | 1,267 | 1,194 | 1,225 | 282,200 | 1,225 |
| 2009-10-07 | 1,162 | 1,209 | 1,162 | 1,186 | 203,600 | 1,186 |
| 2009-10-06 | 1,100 | 1,145 | 1,096 | 1,142 | 191,700 | 1,142 |
| 2009-10-05 | 1,107 | 1,122 | 1,090 | 1,105 | 172,400 | 1,105 |
| 2009-10-02 | 1,130 | 1,136 | 1,103 | 1,122 | 282,300 | 1,122 |
| 2009-10-01 | 1,186 | 1,192 | 1,168 | 1,184 | 160,000 | 1,184 |
| 2009-09-30 | 1,223 | 1,234 | 1,187 | 1,217 | 140,200 | 1,217 |
| 2009-09-29 | 1,248 | 1,248 | 1,215 | 1,237 | 119,100 | 1,237 |
| 2009-09-28 | 1,230 | 1,231 | 1,182 | 1,208 | 201,500 | 1,208 |
| 2009-09-25 | 1,299 | 1,299 | 1,255 | 1,268 | 167,700 | 1,268 |
| 2009-09-24 | 1,300 | 1,328 | 1,283 | 1,306 | 181,800 | 1,306 |
| 2009-09-18 | 1,330 | 1,330 | 1,276 | 1,311 | 211,800 | 1,311 |
| 2009-09-17 | 1,330 | 1,348 | 1,327 | 1,340 | 135,100 | 1,340 |
| 2009-09-16 | 1,329 | 1,347 | 1,306 | 1,329 | 161,400 | 1,329 |
| 2009-09-15 | 1,337 | 1,350 | 1,290 | 1,334 | 213,500 | 1,334 |
| 2009-09-14 | 1,385 | 1,385 | 1,330 | 1,337 | 226,900 | 1,337 |
| 2009-09-11 | 1,380 | 1,416 | 1,380 | 1,394 | 353,200 | 1,394 |
| 2009-09-10 | 1,447 | 1,465 | 1,433 | 1,453 | 77,000 | 1,453 |
| 2009-09-09 | 1,449 | 1,467 | 1,426 | 1,430 | 103,100 | 1,430 |
| 2009-09-08 | 1,452 | 1,453 | 1,404 | 1,439 | 105,100 | 1,439 |
| 2009-09-07 | 1,430 | 1,442 | 1,420 | 1,432 | 101,700 | 1,432 |
| 2009-09-04 | 1,454 | 1,454 | 1,393 | 1,398 | 215,300 | 1,398 |
| 2009-09-03 | 1,456 | 1,466 | 1,443 | 1,450 | 127,200 | 1,450 |
| 2009-09-02 | 1,475 | 1,475 | 1,446 | 1,456 | 190,200 | 1,456 |
| 2009-09-01 | 1,497 | 1,510 | 1,482 | 1,498 | 87,800 | 1,498 |
| 2009-08-31 | 1,528 | 1,543 | 1,492 | 1,510 | 143,700 | 1,510 |
| 2009-08-28 | 1,555 | 1,555 | 1,515 | 1,527 | 150,900 | 1,527 |
| 2009-08-27 | 1,532 | 1,538 | 1,508 | 1,518 | 124,000 | 1,518 |
| 2009-08-26 | 1,554 | 1,554 | 1,524 | 1,550 | 63,500 | 1,550 |
| 2009-08-25 | 1,561 | 1,569 | 1,531 | 1,534 | 92,100 | 1,534 |
| 2009-08-24 | 1,540 | 1,573 | 1,528 | 1,556 | 140,000 | 1,556 |
| 2009-08-21 | 1,509 | 1,522 | 1,480 | 1,495 | 124,900 | 1,495 |
| 2009-08-20 | 1,511 | 1,532 | 1,500 | 1,527 | 113,700 | 1,527 |
| 2009-08-19 | 1,521 | 1,553 | 1,504 | 1,517 | 109,700 | 1,517 |
| 2009-08-18 | 1,510 | 1,538 | 1,507 | 1,525 | 148,300 | 1,525 |
| 2009-08-17 | 1,568 | 1,570 | 1,540 | 1,545 | 76,000 | 1,545 |
| 2009-08-14 | 1,551 | 1,598 | 1,551 | 1,584 | 109,800 | 1,584 |
| 2009-08-13 | 1,555 | 1,580 | 1,555 | 1,575 | 75,300 | 1,575 |
| 2009-08-12 | 1,550 | 1,560 | 1,545 | 1,545 | 76,700 | 1,545 |
| 2009-08-11 | 1,554 | 1,567 | 1,545 | 1,565 | 66,400 | 1,565 |
| 2009-08-10 | 1,565 | 1,568 | 1,542 | 1,564 | 58,100 | 1,564 |
| 2009-08-07 | 1,555 | 1,555 | 1,507 | 1,532 | 85,300 | 1,532 |
| 2009-08-06 | 1,526 | 1,563 | 1,526 | 1,555 | 60,700 | 1,555 |
| 2009-08-05 | 1,578 | 1,583 | 1,526 | 1,526 | 72,700 | 1,526 |
| 2009-08-04 | 1,579 | 1,595 | 1,560 | 1,575 | 113,000 | 1,575 |
| 2009-08-03 | 1,536 | 1,565 | 1,524 | 1,564 | 105,300 | 1,564 |
| 2009-07-31 | 1,540 | 1,549 | 1,524 | 1,537 | 99,800 | 1,537 |
| 2009-07-30 | 1,538 | 1,550 | 1,522 | 1,535 | 115,100 | 1,535 |
| 2009-07-29 | 1,546 | 1,579 | 1,543 | 1,552 | 109,300 | 1,552 |
| 2009-07-28 | 1,542 | 1,564 | 1,534 | 1,560 | 82,900 | 1,560 |
| 2009-07-27 | 1,550 | 1,570 | 1,528 | 1,564 | 106,600 | 1,564 |
| 2009-07-24 | 1,570 | 1,572 | 1,527 | 1,550 | 140,100 | 1,550 |
| 2009-07-23 | 1,565 | 1,584 | 1,533 | 1,533 | 214,600 | 1,533 |
| 2009-07-22 | 1,582 | 1,590 | 1,543 | 1,580 | 87,600 | 1,580 |
| 2009-07-21 | 1,540 | 1,580 | 1,529 | 1,572 | 127,300 | 1,572 |
| 2009-07-17 | 1,531 | 1,541 | 1,477 | 1,494 | 95,200 | 1,494 |
| 2009-07-16 | 1,529 | 1,547 | 1,495 | 1,501 | 121,800 | 1,501 |
| 2009-07-15 | 1,465 | 1,520 | 1,456 | 1,471 | 123,900 | 1,471 |
| 2009-07-14 | 1,413 | 1,482 | 1,413 | 1,464 | 166,700 | 1,464 |
| 2009-07-13 | 1,458 | 1,465 | 1,374 | 1,382 | 152,200 | 1,382 |
| 2009-07-10 | 1,519 | 1,543 | 1,490 | 1,498 | 104,400 | 1,498 |
| 2009-07-09 | 1,500 | 1,579 | 1,488 | 1,515 | 108,100 | 1,515 |
| 2009-07-08 | 1,547 | 1,550 | 1,512 | 1,519 | 155,300 | 1,519 |
| 2009-07-07 | 1,610 | 1,623 | 1,563 | 1,577 | 133,500 | 1,577 |
| 2009-07-06 | 1,617 | 1,646 | 1,608 | 1,608 | 124,400 | 1,608 |
| 2009-07-03 | 1,610 | 1,660 | 1,603 | 1,645 | 83,500 | 1,645 |
| 2009-07-02 | 1,675 | 1,687 | 1,645 | 1,655 | 171,800 | 1,655 |
| 2009-07-01 | 1,645 | 1,689 | 1,615 | 1,646 | 144,900 | 1,646 |
| 2009-06-30 | 1,665 | 1,670 | 1,640 | 1,656 | 128,900 | 1,656 |
| 2009-06-29 | 1,675 | 1,689 | 1,601 | 1,622 | 155,600 | 1,622 |
| 2009-06-26 | 1,646 | 1,680 | 1,646 | 1,672 | 145,900 | 1,672 |
| 2009-06-25 | 1,598 | 1,664 | 1,578 | 1,636 | 183,100 | 1,636 |
| 2009-06-24 | 1,602 | 1,603 | 1,547 | 1,568 | 318,100 | 1,568 |
| 2009-06-23 | 1,652 | 1,664 | 1,603 | 1,623 | 202,500 | 1,623 |
| 2009-06-22 | 1,671 | 1,726 | 1,665 | 1,701 | 125,600 | 1,701 |
| 2009-06-19 | 1,760 | 1,768 | 1,661 | 1,683 | 216,700 | 1,683 |
| 2009-06-18 | 1,786 | 1,795 | 1,720 | 1,736 | 117,500 | 1,736 |
| 2009-06-17 | 1,714 | 1,784 | 1,705 | 1,783 | 181,600 | 1,783 |
| 2009-06-16 | 1,751 | 1,752 | 1,709 | 1,715 | 374,300 | 1,715 |
| 2009-06-15 | 1,866 | 1,878 | 1,819 | 1,832 | 158,400 | 1,832 |
| 2009-06-12 | 1,890 | 1,890 | 1,860 | 1,865 | 178,200 | 1,865 |
| 2009-06-11 | 1,890 | 1,890 | 1,851 | 1,882 | 125,500 | 1,882 |
| 2009-06-10 | 1,825 | 1,889 | 1,823 | 1,889 | 207,700 | 1,889 |
| 2009-06-09 | 1,877 | 1,880 | 1,825 | 1,837 | 229,700 | 1,837 |
| 2009-06-08 | 1,900 | 1,920 | 1,870 | 1,877 | 239,000 | 1,877 |
| 2009-06-05 | 1,823 | 1,875 | 1,817 | 1,840 | 269,700 | 1,840 |
| 2009-06-04 | 1,770 | 1,810 | 1,768 | 1,803 | 237,000 | 1,803 |
| 2009-06-03 | 1,752 | 1,788 | 1,750 | 1,778 | 142,400 | 1,778 |
| 2009-06-02 | 1,800 | 1,828 | 1,745 | 1,752 | 371,200 | 1,752 |
| 2009-06-01 | 1,652 | 1,774 | 1,633 | 1,756 | 405,600 | 1,756 |
| 2009-05-29 | 1,677 | 1,679 | 1,661 | 1,662 | 185,900 | 1,662 |
| 2009-05-28 | 1,640 | 1,678 | 1,630 | 1,662 | 237,500 | 1,662 |
| 2009-05-27 | 1,670 | 1,679 | 1,651 | 1,655 | 257,000 | 1,655 |
| 2009-05-26 | 1,614 | 1,649 | 1,585 | 1,649 | 282,100 | 1,649 |
| 2009-05-25 | 1,577 | 1,619 | 1,561 | 1,584 | 196,800 | 1,584 |
| 2009-05-22 | 1,544 | 1,565 | 1,531 | 1,547 | 171,200 | 1,547 |
| 2009-05-21 | 1,585 | 1,589 | 1,555 | 1,564 | 194,400 | 1,564 |
| 2009-05-20 | 1,485 | 1,605 | 1,481 | 1,580 | 439,900 | 1,580 |
| 2009-05-19 | 1,439 | 1,469 | 1,425 | 1,450 | 86,400 | 1,450 |
| 2009-05-18 | 1,450 | 1,455 | 1,413 | 1,423 | 110,200 | 1,423 |
| 2009-05-15 | 1,450 | 1,489 | 1,449 | 1,476 | 96,600 | 1,476 |
| 2009-05-14 | 1,453 | 1,465 | 1,429 | 1,432 | 124,000 | 1,432 |
| 2009-05-13 | 1,490 | 1,509 | 1,460 | 1,490 | 81,800 | 1,490 |
| 2009-05-12 | 1,500 | 1,533 | 1,500 | 1,503 | 139,100 | 1,503 |
| 2009-05-11 | 1,515 | 1,547 | 1,501 | 1,516 | 98,900 | 1,516 |
| 2009-05-08 | 1,540 | 1,548 | 1,510 | 1,527 | 90,000 | 1,527 |
| 2009-05-07 | 1,631 | 1,631 | 1,495 | 1,540 | 245,200 | 1,540 |
| 2009-05-01 | 1,432 | 1,543 | 1,417 | 1,491 | 261,100 | 1,491 |
| 2009-04-30 | 1,411 | 1,435 | 1,380 | 1,404 | 320,300 | 1,404 |
| 2009-04-28 | 1,510 | 1,529 | 1,400 | 1,440 | 282,100 | 1,440 |
| 2009-04-27 | 1,553 | 1,579 | 1,511 | 1,547 | 91,200 | 1,547 |
| 2009-04-24 | 1,568 | 1,635 | 1,550 | 1,552 | 166,500 | 1,552 |
| 2009-04-23 | 1,598 | 1,637 | 1,530 | 1,617 | 296,500 | 1,617 |
| 2009-04-22 | 1,714 | 1,763 | 1,541 | 1,598 | 664,900 | 1,598 |
| 2009-04-21 | 1,473 | 1,799 | 1,429 | 1,624 | 1,628,000 | 1,624 |
| 2009-04-20 | 1,335 | 1,503 | 1,320 | 1,503 | 535,100 | 1,503 |
| 2009-04-17 | 1,316 | 1,327 | 1,300 | 1,303 | 131,000 | 1,303 |
| 2009-04-16 | 1,300 | 1,355 | 1,258 | 1,276 | 192,200 | 1,276 |
| 2009-04-15 | 1,312 | 1,332 | 1,255 | 1,267 | 126,000 | 1,267 |
| 2009-04-14 | 1,345 | 1,365 | 1,311 | 1,311 | 199,300 | 1,311 |
| 2009-04-13 | 1,253 | 1,350 | 1,253 | 1,331 | 169,800 | 1,331 |
| 2009-04-10 | 1,288 | 1,298 | 1,225 | 1,254 | 96,500 | 1,254 |
| 2009-04-09 | 1,240 | 1,274 | 1,221 | 1,268 | 65,900 | 1,268 |
| 2009-04-08 | 1,250 | 1,251 | 1,215 | 1,217 | 104,700 | 1,217 |
| 2009-04-07 | 1,300 | 1,300 | 1,260 | 1,262 | 81,900 | 1,262 |
| 2009-04-06 | 1,300 | 1,313 | 1,259 | 1,265 | 109,900 | 1,265 |
| 2009-04-03 | 1,315 | 1,316 | 1,250 | 1,274 | 122,500 | 1,274 |
| 2009-04-02 | 1,289 | 1,310 | 1,266 | 1,297 | 110,000 | 1,297 |
| 2009-04-01 | 1,250 | 1,270 | 1,244 | 1,249 | 81,700 | 1,249 |
| 2009-03-31 | 1,193 | 1,266 | 1,183 | 1,203 | 102,000 | 1,203 |
| 2009-03-30 | 1,300 | 1,317 | 1,211 | 1,233 | 150,800 | 1,233 |
| 2009-03-27 | 1,387 | 1,395 | 1,300 | 1,318 | 227,500 | 1,318 |
| 2009-03-26 | 1,220 | 1,327 | 1,211 | 1,327 | 193,000 | 1,327 |
| 2009-03-25 | 1,168 | 1,239 | 1,168 | 1,221 | 243,000 | 1,221 |
| 2009-03-24 | 1,160 | 1,176 | 1,148 | 1,168 | 171,000 | 1,168 |
| 2009-03-23 | 1,131 | 1,144 | 1,118 | 1,144 | 114,900 | 1,144 |
| 2009-03-19 | 1,135 | 1,142 | 1,100 | 1,120 | 140,400 | 1,120 |
| 2009-03-18 | 1,146 | 1,149 | 1,106 | 1,113 | 141,700 | 1,113 |
| 2009-03-17 | 1,115 | 1,148 | 1,095 | 1,132 | 122,700 | 1,132 |
| 2009-03-16 | 1,111 | 1,115 | 1,094 | 1,113 | 94,300 | 1,113 |
| 2009-03-13 | 1,065 | 1,117 | 1,065 | 1,071 | 108,500 | 1,071 |
| 2009-03-12 | 1,100 | 1,109 | 1,057 | 1,065 | 73,800 | 1,065 |
| 2009-03-11 | 1,120 | 1,129 | 1,111 | 1,119 | 141,800 | 1,119 |
| 2009-03-10 | 1,080 | 1,109 | 1,068 | 1,100 | 66,100 | 1,100 |
| 2009-03-09 | 1,064 | 1,084 | 1,057 | 1,069 | 63,100 | 1,069 |
| 2009-03-06 | 1,050 | 1,110 | 1,044 | 1,044 | 102,900 | 1,044 |
| 2009-03-05 | 1,126 | 1,128 | 1,089 | 1,089 | 96,100 | 1,089 |
| 2009-03-04 | 1,024 | 1,128 | 1,024 | 1,102 | 154,100 | 1,102 |
| 2009-03-03 | 1,014 | 1,068 | 1,011 | 1,054 | 53,600 | 1,054 |
| 2009-03-02 | 1,050 | 1,073 | 1,043 | 1,046 | 70,600 | 1,046 |
| 2009-02-27 | 1,078 | 1,104 | 1,060 | 1,102 | 92,300 | 1,102 |
| 2009-02-26 | 1,129 | 1,133 | 1,086 | 1,102 | 87,400 | 1,102 |
| 2009-02-25 | 1,145 | 1,150 | 1,112 | 1,140 | 80,500 | 1,140 |
| 2009-02-24 | 1,069 | 1,134 | 1,031 | 1,129 | 172,900 | 1,129 |
| 2009-02-23 | 1,050 | 1,080 | 1,041 | 1,072 | 70,200 | 1,072 |
| 2009-02-20 | 1,090 | 1,096 | 1,060 | 1,070 | 99,700 | 1,070 |
| 2009-02-19 | 1,070 | 1,089 | 1,050 | 1,089 | 154,200 | 1,089 |
| 2009-02-18 | 999 | 1,053 | 999 | 1,053 | 101,400 | 1,053 |
| 2009-02-17 | 1,031 | 1,039 | 992 | 1,039 | 79,100 | 1,039 |
| 2009-02-16 | 1,001 | 1,045 | 1,001 | 1,040 | 76,100 | 1,040 |
| 2009-02-13 | 1,017 | 1,025 | 1,000 | 1,001 | 65,000 | 1,001 |
| 2009-02-12 | 990 | 1,029 | 990 | 1,017 | 72,300 | 1,017 |
| 2009-02-10 | 1,035 | 1,035 | 1,002 | 1,007 | 80,500 | 1,007 |
| 2009-02-09 | 1,032 | 1,039 | 1,018 | 1,022 | 99,700 | 1,022 |
| 2009-02-06 | 1,041 | 1,048 | 991 | 1,006 | 91,500 | 1,006 |
| 2009-02-05 | 990 | 1,055 | 988 | 1,003 | 166,600 | 1,003 |
| 2009-02-04 | 990 | 1,021 | 976 | 1,016 | 109,100 | 1,016 |
| 2009-02-03 | 962 | 999 | 955 | 957 | 94,900 | 957 |
| 2009-02-02 | 961 | 1,007 | 945 | 972 | 111,300 | 972 |
| 2009-01-30 | 987 | 1,009 | 974 | 990 | 133,300 | 990 |
| 2009-01-29 | 1,054 | 1,070 | 998 | 1,018 | 150,200 | 1,018 |
| 2009-01-28 | 1,005 | 1,060 | 1,005 | 1,047 | 78,400 | 1,047 |
| 2009-01-27 | 982 | 1,039 | 982 | 1,035 | 92,000 | 1,035 |
| 2009-01-26 | 991 | 1,008 | 973 | 973 | 144,500 | 973 |
| 2009-01-23 | 1,064 | 1,064 | 1,016 | 1,019 | 123,800 | 1,019 |
| 2009-01-22 | 1,072 | 1,074 | 1,013 | 1,063 | 89,500 | 1,063 |
| 2009-01-21 | 1,041 | 1,050 | 1,022 | 1,032 | 97,300 | 1,032 |
| 2009-01-20 | 1,102 | 1,110 | 1,061 | 1,081 | 67,500 | 1,081 |
| 2009-01-19 | 1,124 | 1,149 | 1,112 | 1,121 | 114,200 | 1,121 |
| 2009-01-16 | 1,012 | 1,115 | 1,012 | 1,104 | 230,100 | 1,104 |
| 2009-01-15 | 1,000 | 1,026 | 988 | 1,001 | 113,400 | 1,001 |
| 2009-01-14 | 1,045 | 1,064 | 1,027 | 1,038 | 93,300 | 1,038 |
| 2009-01-13 | 1,025 | 1,038 | 1,000 | 1,020 | 137,700 | 1,020 |
| 2009-01-09 | 1,130 | 1,130 | 1,065 | 1,085 | 123,500 | 1,085 |
| 2009-01-08 | 1,120 | 1,138 | 1,070 | 1,070 | 185,100 | 1,070 |
| 2009-01-07 | 1,073 | 1,197 | 1,073 | 1,162 | 640,100 | 1,162 |
| 2009-01-06 | 1,018 | 1,077 | 1,018 | 1,056 | 249,300 | 1,056 |
| 2009-01-05 | 1,015 | 1,015 | 996 | 1,014 | 80,400 | 1,014 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株