5901 東洋製罐グループホールディングス(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 | 1,423 | 1,440 | 1,410 | 1,416 | 550,900 | 1,416 |
| 2009-12-29 | 1,406 | 1,423 | 1,398 | 1,418 | 729,700 | 1,418 |
| 2009-12-28 | 1,392 | 1,416 | 1,390 | 1,414 | 641,700 | 1,414 |
| 2009-12-25 | 1,429 | 1,429 | 1,393 | 1,394 | 486,600 | 1,394 |
| 2009-12-24 | 1,364 | 1,428 | 1,348 | 1,409 | 1,163,000 | 1,409 |
| 2009-12-22 | 1,350 | 1,386 | 1,344 | 1,384 | 774,100 | 1,384 |
| 2009-12-21 | 1,322 | 1,344 | 1,317 | 1,342 | 502,300 | 1,342 |
| 2009-12-18 | 1,324 | 1,327 | 1,292 | 1,324 | 734,700 | 1,324 |
| 2009-12-17 | 1,353 | 1,353 | 1,328 | 1,328 | 615,700 | 1,328 |
| 2009-12-16 | 1,352 | 1,360 | 1,329 | 1,350 | 722,400 | 1,350 |
| 2009-12-15 | 1,340 | 1,354 | 1,332 | 1,332 | 697,500 | 1,332 |
| 2009-12-14 | 1,365 | 1,370 | 1,341 | 1,360 | 736,200 | 1,360 |
| 2009-12-11 | 1,390 | 1,396 | 1,358 | 1,384 | 3,015,600 | 1,384 |
| 2009-12-10 | 1,329 | 1,385 | 1,325 | 1,370 | 1,210,900 | 1,370 |
| 2009-12-09 | 1,344 | 1,352 | 1,330 | 1,333 | 824,900 | 1,333 |
| 2009-12-08 | 1,345 | 1,366 | 1,331 | 1,364 | 1,028,600 | 1,364 |
| 2009-12-07 | 1,342 | 1,371 | 1,338 | 1,370 | 869,600 | 1,370 |
| 2009-12-04 | 1,323 | 1,340 | 1,306 | 1,334 | 907,800 | 1,334 |
| 2009-12-03 | 1,286 | 1,343 | 1,281 | 1,343 | 1,045,500 | 1,343 |
| 2009-12-02 | 1,280 | 1,298 | 1,266 | 1,283 | 1,069,500 | 1,283 |
| 2009-12-01 | 1,270 | 1,321 | 1,254 | 1,319 | 1,413,500 | 1,319 |
| 2009-11-30 | 1,285 | 1,301 | 1,276 | 1,294 | 1,050,000 | 1,294 |
| 2009-11-27 | 1,283 | 1,292 | 1,262 | 1,265 | 821,800 | 1,265 |
| 2009-11-26 | 1,291 | 1,329 | 1,291 | 1,323 | 603,600 | 1,323 |
| 2009-11-25 | 1,361 | 1,361 | 1,327 | 1,331 | 758,300 | 1,331 |
| 2009-11-24 | 1,383 | 1,383 | 1,350 | 1,362 | 571,600 | 1,362 |
| 2009-11-20 | 1,377 | 1,392 | 1,364 | 1,386 | 648,100 | 1,386 |
| 2009-11-19 | 1,388 | 1,410 | 1,380 | 1,397 | 1,196,000 | 1,397 |
| 2009-11-18 | 1,391 | 1,411 | 1,365 | 1,378 | 955,900 | 1,378 |
| 2009-11-17 | 1,409 | 1,416 | 1,389 | 1,400 | 718,400 | 1,400 |
| 2009-11-16 | 1,415 | 1,418 | 1,392 | 1,405 | 743,300 | 1,405 |
| 2009-11-13 | 1,432 | 1,457 | 1,409 | 1,423 | 930,500 | 1,423 |
| 2009-11-12 | 1,470 | 1,479 | 1,441 | 1,446 | 468,100 | 1,446 |
| 2009-11-11 | 1,480 | 1,495 | 1,472 | 1,476 | 937,200 | 1,476 |
| 2009-11-10 | 1,480 | 1,501 | 1,456 | 1,460 | 634,700 | 1,460 |
| 2009-11-09 | 1,477 | 1,477 | 1,440 | 1,454 | 543,700 | 1,454 |
| 2009-11-06 | 1,490 | 1,504 | 1,460 | 1,468 | 728,000 | 1,468 |
| 2009-11-05 | 1,462 | 1,483 | 1,435 | 1,450 | 836,500 | 1,450 |
| 2009-11-04 | 1,485 | 1,486 | 1,442 | 1,482 | 763,800 | 1,482 |
| 2009-11-02 | 1,556 | 1,572 | 1,491 | 1,515 | 1,135,300 | 1,515 |
| 2009-10-30 | 1,548 | 1,572 | 1,542 | 1,548 | 762,800 | 1,548 |
| 2009-10-29 | 1,545 | 1,546 | 1,500 | 1,502 | 1,057,400 | 1,502 |
| 2009-10-28 | 1,576 | 1,613 | 1,555 | 1,567 | 799,300 | 1,567 |
| 2009-10-27 | 1,596 | 1,604 | 1,578 | 1,588 | 639,600 | 1,588 |
| 2009-10-26 | 1,579 | 1,592 | 1,569 | 1,586 | 770,000 | 1,586 |
| 2009-10-23 | 1,611 | 1,615 | 1,569 | 1,578 | 724,400 | 1,578 |
| 2009-10-22 | 1,591 | 1,602 | 1,564 | 1,585 | 782,200 | 1,585 |
| 2009-10-21 | 1,580 | 1,604 | 1,580 | 1,590 | 675,200 | 1,590 |
| 2009-10-20 | 1,570 | 1,604 | 1,570 | 1,596 | 824,000 | 1,596 |
| 2009-10-19 | 1,569 | 1,588 | 1,555 | 1,580 | 829,700 | 1,580 |
| 2009-10-16 | 1,603 | 1,623 | 1,585 | 1,599 | 1,131,400 | 1,599 |
| 2009-10-15 | 1,621 | 1,622 | 1,590 | 1,604 | 1,143,100 | 1,604 |
| 2009-10-14 | 1,639 | 1,646 | 1,601 | 1,610 | 748,600 | 1,610 |
| 2009-10-13 | 1,601 | 1,628 | 1,595 | 1,618 | 906,800 | 1,618 |
| 2009-10-09 | 1,620 | 1,634 | 1,601 | 1,629 | 1,344,500 | 1,629 |
| 2009-10-08 | 1,629 | 1,640 | 1,594 | 1,609 | 774,800 | 1,609 |
| 2009-10-07 | 1,622 | 1,652 | 1,604 | 1,628 | 879,900 | 1,628 |
| 2009-10-06 | 1,645 | 1,645 | 1,612 | 1,625 | 883,000 | 1,625 |
| 2009-10-05 | 1,610 | 1,635 | 1,604 | 1,615 | 726,900 | 1,615 |
| 2009-10-02 | 1,625 | 1,645 | 1,614 | 1,624 | 1,047,200 | 1,624 |
| 2009-10-01 | 1,705 | 1,710 | 1,629 | 1,655 | 1,414,900 | 1,655 |
| 2009-09-30 | 1,729 | 1,735 | 1,711 | 1,727 | 567,200 | 1,727 |
| 2009-09-29 | 1,747 | 1,747 | 1,710 | 1,728 | 614,600 | 1,728 |
| 2009-09-28 | 1,731 | 1,731 | 1,701 | 1,717 | 670,900 | 1,717 |
| 2009-09-25 | 1,740 | 1,751 | 1,714 | 1,732 | 549,400 | 1,732 |
| 2009-09-24 | 1,740 | 1,784 | 1,730 | 1,770 | 1,099,300 | 1,770 |
| 2009-09-18 | 1,792 | 1,804 | 1,737 | 1,744 | 929,700 | 1,744 |
| 2009-09-17 | 1,794 | 1,825 | 1,792 | 1,822 | 616,500 | 1,822 |
| 2009-09-16 | 1,799 | 1,819 | 1,774 | 1,779 | 553,100 | 1,779 |
| 2009-09-15 | 1,823 | 1,825 | 1,781 | 1,786 | 533,600 | 1,786 |
| 2009-09-14 | 1,831 | 1,845 | 1,773 | 1,800 | 780,900 | 1,800 |
| 2009-09-11 | 1,850 | 1,863 | 1,817 | 1,858 | 3,089,900 | 1,858 |
| 2009-09-10 | 1,836 | 1,850 | 1,822 | 1,840 | 672,800 | 1,840 |
| 2009-09-09 | 1,825 | 1,842 | 1,808 | 1,823 | 564,600 | 1,823 |
| 2009-09-08 | 1,849 | 1,850 | 1,832 | 1,847 | 537,900 | 1,847 |
| 2009-09-07 | 1,856 | 1,859 | 1,834 | 1,847 | 536,100 | 1,847 |
| 2009-09-04 | 1,850 | 1,858 | 1,822 | 1,830 | 571,200 | 1,830 |
| 2009-09-03 | 1,829 | 1,866 | 1,825 | 1,844 | 716,600 | 1,844 |
| 2009-09-02 | 1,850 | 1,858 | 1,832 | 1,857 | 1,016,400 | 1,857 |
| 2009-09-01 | 1,923 | 1,936 | 1,892 | 1,921 | 904,300 | 1,921 |
| 2009-08-31 | 1,970 | 2,010 | 1,921 | 1,942 | 886,800 | 1,942 |
| 2009-08-28 | 1,945 | 1,946 | 1,914 | 1,943 | 645,000 | 1,943 |
| 2009-08-27 | 1,941 | 1,948 | 1,910 | 1,922 | 816,200 | 1,922 |
| 2009-08-26 | 1,954 | 1,988 | 1,943 | 1,975 | 845,400 | 1,975 |
| 2009-08-25 | 1,984 | 2,015 | 1,938 | 1,951 | 1,150,100 | 1,951 |
| 2009-08-24 | 1,995 | 2,010 | 1,980 | 2,005 | 739,200 | 2,005 |
| 2009-08-21 | 1,924 | 1,941 | 1,890 | 1,918 | 727,700 | 1,918 |
| 2009-08-20 | 1,922 | 1,950 | 1,883 | 1,942 | 572,600 | 1,942 |
| 2009-08-19 | 1,912 | 1,933 | 1,892 | 1,907 | 917,200 | 1,907 |
| 2009-08-18 | 1,924 | 1,956 | 1,918 | 1,933 | 772,400 | 1,933 |
| 2009-08-17 | 1,995 | 1,995 | 1,948 | 1,951 | 1,126,600 | 1,951 |
| 2009-08-14 | 2,030 | 2,035 | 1,988 | 2,025 | 1,164,500 | 2,025 |
| 2009-08-13 | 2,015 | 2,035 | 1,999 | 2,005 | 579,100 | 2,005 |
| 2009-08-12 | 2,020 | 2,035 | 2,005 | 2,010 | 532,900 | 2,010 |
| 2009-08-11 | 2,045 | 2,065 | 2,025 | 2,060 | 340,200 | 2,060 |
| 2009-08-10 | 2,040 | 2,065 | 2,020 | 2,035 | 531,500 | 2,035 |
| 2009-08-07 | 1,998 | 2,025 | 1,989 | 2,010 | 558,400 | 2,010 |
| 2009-08-06 | 1,979 | 2,020 | 1,973 | 1,996 | 602,300 | 1,996 |
| 2009-08-05 | 1,984 | 1,998 | 1,967 | 1,970 | 706,300 | 1,970 |
| 2009-08-04 | 1,948 | 1,985 | 1,931 | 1,972 | 1,276,800 | 1,972 |
| 2009-08-03 | 2,005 | 2,020 | 1,946 | 1,948 | 1,284,300 | 1,948 |
| 2009-07-31 | 2,000 | 2,030 | 1,988 | 2,030 | 749,700 | 2,030 |
| 2009-07-30 | 2,035 | 2,035 | 1,980 | 1,983 | 1,203,100 | 1,983 |
| 2009-07-29 | 2,040 | 2,060 | 2,010 | 2,020 | 636,900 | 2,020 |
| 2009-07-28 | 2,060 | 2,075 | 2,030 | 2,055 | 702,800 | 2,055 |
| 2009-07-27 | 2,005 | 2,050 | 2,000 | 2,030 | 597,400 | 2,030 |
| 2009-07-24 | 2,015 | 2,015 | 1,975 | 2,000 | 676,500 | 2,000 |
| 2009-07-23 | 1,947 | 2,015 | 1,947 | 1,981 | 693,200 | 1,981 |
| 2009-07-22 | 1,945 | 1,990 | 1,930 | 1,977 | 525,300 | 1,977 |
| 2009-07-21 | 1,933 | 1,954 | 1,917 | 1,952 | 499,800 | 1,952 |
| 2009-07-17 | 1,910 | 1,924 | 1,897 | 1,903 | 321,400 | 1,903 |
| 2009-07-16 | 1,938 | 1,952 | 1,891 | 1,901 | 629,600 | 1,901 |
| 2009-07-15 | 1,899 | 1,905 | 1,874 | 1,880 | 548,200 | 1,880 |
| 2009-07-14 | 1,846 | 1,872 | 1,822 | 1,857 | 668,300 | 1,857 |
| 2009-07-13 | 1,884 | 1,914 | 1,813 | 1,816 | 906,400 | 1,816 |
| 2009-07-10 | 1,882 | 1,890 | 1,844 | 1,883 | 1,250,000 | 1,883 |
| 2009-07-09 | 1,919 | 1,934 | 1,860 | 1,872 | 603,700 | 1,872 |
| 2009-07-08 | 1,908 | 1,942 | 1,877 | 1,889 | 677,900 | 1,889 |
| 2009-07-07 | 1,957 | 1,978 | 1,919 | 1,938 | 659,900 | 1,938 |
| 2009-07-06 | 1,926 | 1,956 | 1,904 | 1,937 | 958,100 | 1,937 |
| 2009-07-03 | 1,956 | 1,980 | 1,934 | 1,953 | 815,900 | 1,953 |
| 2009-07-02 | 2,040 | 2,040 | 1,983 | 1,986 | 1,172,600 | 1,986 |
| 2009-07-01 | 2,020 | 2,045 | 1,998 | 2,000 | 996,900 | 2,000 |
| 2009-06-30 | 2,030 | 2,055 | 2,015 | 2,045 | 636,800 | 2,045 |
| 2009-06-29 | 1,981 | 2,025 | 1,976 | 1,983 | 619,800 | 1,983 |
| 2009-06-26 | 1,993 | 1,998 | 1,962 | 1,993 | 659,900 | 1,993 |
| 2009-06-25 | 1,941 | 1,998 | 1,936 | 1,978 | 761,800 | 1,978 |
| 2009-06-24 | 1,955 | 1,993 | 1,951 | 1,957 | 996,800 | 1,957 |
| 2009-06-23 | 1,926 | 1,967 | 1,912 | 1,929 | 1,339,400 | 1,929 |
| 2009-06-22 | 1,931 | 1,975 | 1,925 | 1,956 | 1,033,000 | 1,956 |
| 2009-06-19 | 1,972 | 1,987 | 1,935 | 1,961 | 1,057,200 | 1,961 |
| 2009-06-18 | 1,950 | 1,987 | 1,950 | 1,972 | 805,500 | 1,972 |
| 2009-06-17 | 1,956 | 1,987 | 1,904 | 1,969 | 1,011,000 | 1,969 |
| 2009-06-16 | 1,968 | 1,970 | 1,923 | 1,930 | 1,105,400 | 1,930 |
| 2009-06-15 | 1,980 | 1,994 | 1,937 | 1,955 | 914,500 | 1,955 |
| 2009-06-12 | 1,936 | 1,982 | 1,918 | 1,962 | 3,785,000 | 1,962 |
| 2009-06-11 | 1,915 | 1,930 | 1,893 | 1,906 | 734,700 | 1,906 |
| 2009-06-10 | 1,853 | 1,902 | 1,851 | 1,901 | 857,000 | 1,901 |
| 2009-06-09 | 1,870 | 1,888 | 1,850 | 1,876 | 688,900 | 1,876 |
| 2009-06-08 | 1,874 | 1,911 | 1,874 | 1,888 | 729,300 | 1,888 |
| 2009-06-05 | 1,870 | 1,880 | 1,844 | 1,874 | 1,047,400 | 1,874 |
| 2009-06-04 | 1,812 | 1,866 | 1,812 | 1,838 | 629,500 | 1,838 |
| 2009-06-03 | 1,850 | 1,875 | 1,837 | 1,837 | 717,000 | 1,837 |
| 2009-06-02 | 1,813 | 1,830 | 1,789 | 1,817 | 1,065,600 | 1,817 |
| 2009-06-01 | 1,780 | 1,815 | 1,752 | 1,810 | 745,100 | 1,810 |
| 2009-05-29 | 1,774 | 1,795 | 1,753 | 1,775 | 1,015,400 | 1,775 |
| 2009-05-28 | 1,750 | 1,773 | 1,747 | 1,754 | 663,700 | 1,754 |
| 2009-05-27 | 1,790 | 1,813 | 1,782 | 1,792 | 763,000 | 1,792 |
| 2009-05-26 | 1,782 | 1,782 | 1,729 | 1,752 | 497,900 | 1,752 |
| 2009-05-25 | 1,728 | 1,785 | 1,724 | 1,752 | 864,600 | 1,752 |
| 2009-05-22 | 1,720 | 1,738 | 1,705 | 1,726 | 762,800 | 1,726 |
| 2009-05-21 | 1,740 | 1,762 | 1,729 | 1,762 | 837,600 | 1,762 |
| 2009-05-20 | 1,787 | 1,818 | 1,759 | 1,763 | 929,900 | 1,763 |
| 2009-05-19 | 1,777 | 1,807 | 1,757 | 1,786 | 1,159,100 | 1,786 |
| 2009-05-18 | 1,699 | 1,708 | 1,661 | 1,687 | 996,500 | 1,687 |
| 2009-05-15 | 1,737 | 1,775 | 1,734 | 1,759 | 778,600 | 1,759 |
| 2009-05-14 | 1,748 | 1,748 | 1,696 | 1,725 | 932,400 | 1,725 |
| 2009-05-13 | 1,780 | 1,802 | 1,771 | 1,778 | 645,600 | 1,778 |
| 2009-05-12 | 1,803 | 1,828 | 1,779 | 1,786 | 581,100 | 1,786 |
| 2009-05-11 | 1,778 | 1,825 | 1,778 | 1,796 | 741,900 | 1,796 |
| 2009-05-08 | 1,806 | 1,820 | 1,767 | 1,777 | 1,235,500 | 1,777 |
| 2009-05-07 | 1,709 | 1,822 | 1,706 | 1,818 | 1,324,500 | 1,818 |
| 2009-05-01 | 1,652 | 1,681 | 1,625 | 1,646 | 783,000 | 1,646 |
| 2009-04-30 | 1,644 | 1,649 | 1,612 | 1,627 | 1,279,300 | 1,627 |
| 2009-04-28 | 1,654 | 1,693 | 1,616 | 1,616 | 646,200 | 1,616 |
| 2009-04-27 | 1,685 | 1,697 | 1,634 | 1,656 | 666,300 | 1,656 |
| 2009-04-24 | 1,706 | 1,726 | 1,678 | 1,683 | 686,200 | 1,683 |
| 2009-04-23 | 1,675 | 1,684 | 1,628 | 1,679 | 619,500 | 1,679 |
| 2009-04-22 | 1,658 | 1,676 | 1,645 | 1,651 | 709,900 | 1,651 |
| 2009-04-21 | 1,650 | 1,693 | 1,645 | 1,677 | 774,300 | 1,677 |
| 2009-04-20 | 1,685 | 1,715 | 1,664 | 1,707 | 428,200 | 1,707 |
| 2009-04-17 | 1,743 | 1,747 | 1,698 | 1,715 | 849,800 | 1,715 |
| 2009-04-16 | 1,709 | 1,750 | 1,673 | 1,684 | 794,300 | 1,684 |
| 2009-04-15 | 1,654 | 1,680 | 1,639 | 1,668 | 1,105,700 | 1,668 |
| 2009-04-14 | 1,659 | 1,692 | 1,624 | 1,655 | 721,100 | 1,655 |
| 2009-04-13 | 1,669 | 1,680 | 1,632 | 1,656 | 477,700 | 1,656 |
| 2009-04-10 | 1,638 | 1,672 | 1,632 | 1,653 | 1,275,400 | 1,653 |
| 2009-04-09 | 1,574 | 1,615 | 1,570 | 1,602 | 1,101,900 | 1,602 |
| 2009-04-08 | 1,601 | 1,605 | 1,561 | 1,563 | 1,007,000 | 1,563 |
| 2009-04-07 | 1,600 | 1,649 | 1,600 | 1,634 | 1,026,800 | 1,634 |
| 2009-04-06 | 1,601 | 1,634 | 1,597 | 1,630 | 1,001,200 | 1,630 |
| 2009-04-03 | 1,598 | 1,625 | 1,580 | 1,593 | 857,900 | 1,593 |
| 2009-04-02 | 1,550 | 1,603 | 1,513 | 1,594 | 911,600 | 1,594 |
| 2009-04-01 | 1,454 | 1,544 | 1,434 | 1,538 | 1,242,100 | 1,538 |
| 2009-03-31 | 1,475 | 1,513 | 1,424 | 1,434 | 1,030,700 | 1,434 |
| 2009-03-30 | 1,556 | 1,578 | 1,493 | 1,495 | 748,800 | 1,495 |
| 2009-03-27 | 1,561 | 1,589 | 1,546 | 1,555 | 699,400 | 1,555 |
| 2009-03-26 | 1,467 | 1,540 | 1,459 | 1,531 | 763,400 | 1,531 |
| 2009-03-25 | 1,510 | 1,519 | 1,460 | 1,492 | 1,225,600 | 1,492 |
| 2009-03-24 | 1,468 | 1,518 | 1,450 | 1,509 | 1,143,700 | 1,509 |
| 2009-03-23 | 1,420 | 1,455 | 1,407 | 1,445 | 816,100 | 1,445 |
| 2009-03-19 | 1,390 | 1,400 | 1,365 | 1,400 | 596,100 | 1,400 |
| 2009-03-18 | 1,310 | 1,386 | 1,306 | 1,376 | 791,900 | 1,376 |
| 2009-03-17 | 1,367 | 1,383 | 1,333 | 1,370 | 932,900 | 1,370 |
| 2009-03-16 | 1,336 | 1,369 | 1,323 | 1,361 | 867,300 | 1,361 |
| 2009-03-13 | 1,319 | 1,358 | 1,297 | 1,356 | 3,211,900 | 1,356 |
| 2009-03-12 | 1,276 | 1,298 | 1,259 | 1,259 | 912,900 | 1,259 |
| 2009-03-11 | 1,259 | 1,300 | 1,258 | 1,280 | 1,051,000 | 1,280 |
| 2009-03-10 | 1,181 | 1,238 | 1,181 | 1,199 | 641,400 | 1,199 |
| 2009-03-09 | 1,218 | 1,232 | 1,187 | 1,199 | 587,800 | 1,199 |
| 2009-03-06 | 1,199 | 1,239 | 1,196 | 1,221 | 948,400 | 1,221 |
| 2009-03-05 | 1,215 | 1,272 | 1,208 | 1,249 | 1,088,400 | 1,249 |
| 2009-03-04 | 1,160 | 1,218 | 1,151 | 1,205 | 1,005,300 | 1,205 |
| 2009-03-03 | 1,151 | 1,202 | 1,151 | 1,189 | 687,100 | 1,189 |
| 2009-03-02 | 1,201 | 1,214 | 1,184 | 1,197 | 944,200 | 1,197 |
| 2009-02-27 | 1,222 | 1,296 | 1,215 | 1,261 | 1,041,000 | 1,261 |
| 2009-02-26 | 1,233 | 1,252 | 1,211 | 1,221 | 926,800 | 1,221 |
| 2009-02-25 | 1,243 | 1,243 | 1,174 | 1,209 | 1,193,300 | 1,209 |
| 2009-02-24 | 1,200 | 1,201 | 1,164 | 1,184 | 1,007,400 | 1,184 |
| 2009-02-23 | 1,248 | 1,258 | 1,215 | 1,239 | 977,600 | 1,239 |
| 2009-02-20 | 1,312 | 1,334 | 1,274 | 1,280 | 1,220,700 | 1,280 |
| 2009-02-19 | 1,333 | 1,359 | 1,309 | 1,313 | 1,218,400 | 1,313 |
| 2009-02-18 | 1,250 | 1,296 | 1,250 | 1,293 | 938,500 | 1,293 |
| 2009-02-17 | 1,261 | 1,281 | 1,242 | 1,279 | 657,700 | 1,279 |
| 2009-02-16 | 1,306 | 1,326 | 1,284 | 1,291 | 1,260,700 | 1,291 |
| 2009-02-13 | 1,331 | 1,370 | 1,322 | 1,346 | 1,177,700 | 1,346 |
| 2009-02-12 | 1,353 | 1,368 | 1,284 | 1,302 | 1,080,600 | 1,302 |
| 2009-02-10 | 1,373 | 1,390 | 1,352 | 1,361 | 1,269,200 | 1,361 |
| 2009-02-09 | 1,390 | 1,400 | 1,313 | 1,313 | 1,255,500 | 1,313 |
| 2009-02-06 | 1,355 | 1,380 | 1,346 | 1,370 | 679,500 | 1,370 |
| 2009-02-05 | 1,341 | 1,374 | 1,330 | 1,335 | 852,600 | 1,335 |
| 2009-02-04 | 1,340 | 1,399 | 1,334 | 1,373 | 929,100 | 1,373 |
| 2009-02-03 | 1,316 | 1,376 | 1,297 | 1,322 | 757,300 | 1,322 |
| 2009-02-02 | 1,309 | 1,328 | 1,271 | 1,304 | 1,019,200 | 1,304 |
| 2009-01-30 | 1,334 | 1,353 | 1,309 | 1,353 | 669,400 | 1,353 |
| 2009-01-29 | 1,370 | 1,389 | 1,344 | 1,370 | 1,267,500 | 1,370 |
| 2009-01-28 | 1,316 | 1,357 | 1,298 | 1,332 | 774,700 | 1,332 |
| 2009-01-27 | 1,298 | 1,346 | 1,298 | 1,336 | 858,000 | 1,336 |
| 2009-01-26 | 1,289 | 1,299 | 1,268 | 1,278 | 680,700 | 1,278 |
| 2009-01-23 | 1,341 | 1,341 | 1,275 | 1,289 | 796,600 | 1,289 |
| 2009-01-22 | 1,325 | 1,344 | 1,290 | 1,341 | 1,268,100 | 1,341 |
| 2009-01-21 | 1,362 | 1,379 | 1,311 | 1,316 | 1,571,200 | 1,316 |
| 2009-01-20 | 1,344 | 1,345 | 1,275 | 1,296 | 918,000 | 1,296 |
| 2009-01-19 | 1,381 | 1,393 | 1,327 | 1,344 | 579,700 | 1,344 |
| 2009-01-16 | 1,299 | 1,377 | 1,299 | 1,361 | 1,208,100 | 1,361 |
| 2009-01-15 | 1,311 | 1,325 | 1,263 | 1,279 | 1,239,000 | 1,279 |
| 2009-01-14 | 1,332 | 1,393 | 1,311 | 1,383 | 807,900 | 1,383 |
| 2009-01-13 | 1,400 | 1,401 | 1,351 | 1,352 | 783,300 | 1,352 |
| 2009-01-09 | 1,480 | 1,497 | 1,442 | 1,457 | 1,154,100 | 1,457 |
| 2009-01-08 | 1,502 | 1,517 | 1,459 | 1,460 | 792,100 | 1,460 |
| 2009-01-07 | 1,516 | 1,537 | 1,505 | 1,518 | 1,052,200 | 1,518 |
| 2009-01-06 | 1,558 | 1,580 | 1,523 | 1,546 | 708,800 | 1,546 |
| 2009-01-05 | 1,555 | 1,559 | 1,501 | 1,557 | 322,300 | 1,557 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
