5943 (株)ノーリツ 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 | 1,230 | 1,232 | 1,203 | 1,211 | 59,200 | 1,211 |
| 2009-12-29 | 1,218 | 1,236 | 1,203 | 1,233 | 89,300 | 1,233 |
| 2009-12-28 | 1,223 | 1,228 | 1,215 | 1,218 | 96,600 | 1,218 |
| 2009-12-25 | 1,230 | 1,233 | 1,222 | 1,223 | 62,600 | 1,223 |
| 2009-12-24 | 1,200 | 1,241 | 1,200 | 1,222 | 120,900 | 1,222 |
| 2009-12-22 | 1,198 | 1,198 | 1,162 | 1,189 | 102,200 | 1,189 |
| 2009-12-21 | 1,165 | 1,180 | 1,151 | 1,160 | 134,600 | 1,160 |
| 2009-12-18 | 1,162 | 1,162 | 1,132 | 1,145 | 122,000 | 1,145 |
| 2009-12-17 | 1,174 | 1,189 | 1,157 | 1,163 | 163,200 | 1,163 |
| 2009-12-16 | 1,149 | 1,180 | 1,132 | 1,156 | 228,700 | 1,156 |
| 2009-12-15 | 1,097 | 1,118 | 1,082 | 1,104 | 70,700 | 1,104 |
| 2009-12-14 | 1,106 | 1,120 | 1,068 | 1,094 | 212,600 | 1,094 |
| 2009-12-11 | 1,095 | 1,108 | 1,080 | 1,104 | 138,400 | 1,104 |
| 2009-12-10 | 1,082 | 1,105 | 1,071 | 1,075 | 209,900 | 1,075 |
| 2009-12-09 | 1,092 | 1,092 | 1,070 | 1,082 | 121,300 | 1,082 |
| 2009-12-08 | 1,094 | 1,101 | 1,076 | 1,082 | 142,500 | 1,082 |
| 2009-12-07 | 1,066 | 1,089 | 1,066 | 1,084 | 106,700 | 1,084 |
| 2009-12-04 | 1,041 | 1,063 | 1,030 | 1,062 | 100,800 | 1,062 |
| 2009-12-03 | 1,035 | 1,061 | 1,028 | 1,058 | 170,400 | 1,058 |
| 2009-12-02 | 1,036 | 1,049 | 1,022 | 1,036 | 207,100 | 1,036 |
| 2009-12-01 | 1,052 | 1,096 | 1,032 | 1,084 | 197,700 | 1,084 |
| 2009-11-30 | 1,042 | 1,059 | 1,022 | 1,052 | 170,100 | 1,052 |
| 2009-11-27 | 1,033 | 1,061 | 1,024 | 1,042 | 183,200 | 1,042 |
| 2009-11-26 | 1,046 | 1,064 | 1,030 | 1,053 | 236,300 | 1,053 |
| 2009-11-25 | 1,067 | 1,087 | 1,034 | 1,086 | 236,200 | 1,086 |
| 2009-11-24 | 1,062 | 1,082 | 1,044 | 1,067 | 200,400 | 1,067 |
| 2009-11-20 | 1,038 | 1,045 | 1,015 | 1,042 | 146,700 | 1,042 |
| 2009-11-19 | 1,031 | 1,044 | 1,011 | 1,038 | 287,800 | 1,038 |
| 2009-11-18 | 1,008 | 1,078 | 1,000 | 1,054 | 382,600 | 1,054 |
| 2009-11-17 | 1,039 | 1,044 | 993 | 998 | 237,400 | 998 |
| 2009-11-16 | 1,037 | 1,039 | 1,007 | 1,028 | 176,400 | 1,028 |
| 2009-11-13 | 1,065 | 1,080 | 1,043 | 1,054 | 236,400 | 1,054 |
| 2009-11-12 | 1,100 | 1,100 | 1,062 | 1,065 | 141,100 | 1,065 |
| 2009-11-11 | 1,130 | 1,158 | 1,115 | 1,120 | 104,100 | 1,120 |
| 2009-11-10 | 1,131 | 1,177 | 1,131 | 1,141 | 98,700 | 1,141 |
| 2009-11-09 | 1,162 | 1,170 | 1,130 | 1,144 | 110,900 | 1,144 |
| 2009-11-06 | 1,176 | 1,176 | 1,151 | 1,161 | 72,100 | 1,161 |
| 2009-11-05 | 1,148 | 1,176 | 1,146 | 1,170 | 117,200 | 1,170 |
| 2009-11-04 | 1,152 | 1,185 | 1,129 | 1,160 | 115,700 | 1,160 |
| 2009-11-02 | 1,095 | 1,140 | 1,085 | 1,132 | 128,200 | 1,132 |
| 2009-10-30 | 1,161 | 1,167 | 1,118 | 1,156 | 91,000 | 1,156 |
| 2009-10-29 | 1,161 | 1,165 | 1,131 | 1,141 | 177,200 | 1,141 |
| 2009-10-28 | 1,168 | 1,190 | 1,149 | 1,173 | 133,000 | 1,173 |
| 2009-10-27 | 1,186 | 1,204 | 1,172 | 1,188 | 202,400 | 1,188 |
| 2009-10-26 | 1,163 | 1,191 | 1,162 | 1,185 | 74,400 | 1,185 |
| 2009-10-23 | 1,172 | 1,193 | 1,155 | 1,162 | 104,800 | 1,162 |
| 2009-10-22 | 1,164 | 1,174 | 1,144 | 1,172 | 140,400 | 1,172 |
| 2009-10-21 | 1,136 | 1,215 | 1,136 | 1,164 | 262,900 | 1,164 |
| 2009-10-20 | 1,138 | 1,150 | 1,117 | 1,136 | 196,900 | 1,136 |
| 2009-10-19 | 1,060 | 1,127 | 1,060 | 1,104 | 137,100 | 1,104 |
| 2009-10-16 | 1,109 | 1,117 | 1,085 | 1,099 | 130,500 | 1,099 |
| 2009-10-15 | 1,122 | 1,128 | 1,088 | 1,101 | 195,800 | 1,101 |
| 2009-10-14 | 1,117 | 1,149 | 1,105 | 1,118 | 131,100 | 1,118 |
| 2009-10-13 | 1,117 | 1,118 | 1,099 | 1,105 | 142,300 | 1,105 |
| 2009-10-09 | 1,057 | 1,089 | 1,041 | 1,084 | 326,700 | 1,084 |
| 2009-10-08 | 1,098 | 1,119 | 1,079 | 1,095 | 194,200 | 1,095 |
| 2009-10-07 | 1,079 | 1,104 | 1,062 | 1,089 | 161,500 | 1,089 |
| 2009-10-06 | 1,095 | 1,110 | 1,079 | 1,099 | 131,600 | 1,099 |
| 2009-10-05 | 1,100 | 1,138 | 1,092 | 1,115 | 196,500 | 1,115 |
| 2009-10-02 | 1,117 | 1,143 | 1,104 | 1,139 | 135,700 | 1,139 |
| 2009-10-01 | 1,183 | 1,200 | 1,172 | 1,177 | 165,100 | 1,177 |
| 2009-09-30 | 1,200 | 1,225 | 1,194 | 1,203 | 65,200 | 1,203 |
| 2009-09-29 | 1,190 | 1,208 | 1,186 | 1,199 | 133,000 | 1,199 |
| 2009-09-28 | 1,194 | 1,204 | 1,184 | 1,191 | 129,400 | 1,191 |
| 2009-09-25 | 1,209 | 1,210 | 1,186 | 1,195 | 99,800 | 1,195 |
| 2009-09-24 | 1,190 | 1,218 | 1,186 | 1,209 | 199,700 | 1,209 |
| 2009-09-18 | 1,186 | 1,210 | 1,180 | 1,209 | 96,400 | 1,209 |
| 2009-09-17 | 1,204 | 1,206 | 1,187 | 1,198 | 88,200 | 1,198 |
| 2009-09-16 | 1,193 | 1,205 | 1,182 | 1,188 | 96,100 | 1,188 |
| 2009-09-15 | 1,199 | 1,208 | 1,171 | 1,173 | 116,000 | 1,173 |
| 2009-09-14 | 1,232 | 1,236 | 1,200 | 1,208 | 112,800 | 1,208 |
| 2009-09-11 | 1,234 | 1,253 | 1,215 | 1,232 | 136,300 | 1,232 |
| 2009-09-10 | 1,260 | 1,267 | 1,243 | 1,248 | 130,300 | 1,248 |
| 2009-09-09 | 1,252 | 1,255 | 1,226 | 1,245 | 125,300 | 1,245 |
| 2009-09-08 | 1,242 | 1,275 | 1,231 | 1,265 | 102,400 | 1,265 |
| 2009-09-07 | 1,257 | 1,257 | 1,231 | 1,237 | 40,100 | 1,237 |
| 2009-09-04 | 1,266 | 1,267 | 1,232 | 1,244 | 94,600 | 1,244 |
| 2009-09-03 | 1,246 | 1,271 | 1,240 | 1,261 | 154,300 | 1,261 |
| 2009-09-02 | 1,224 | 1,255 | 1,210 | 1,250 | 156,200 | 1,250 |
| 2009-09-01 | 1,230 | 1,249 | 1,213 | 1,239 | 136,900 | 1,239 |
| 2009-08-31 | 1,254 | 1,270 | 1,215 | 1,235 | 157,500 | 1,235 |
| 2009-08-28 | 1,275 | 1,283 | 1,238 | 1,256 | 170,100 | 1,256 |
| 2009-08-27 | 1,259 | 1,269 | 1,212 | 1,256 | 331,100 | 1,256 |
| 2009-08-26 | 1,210 | 1,330 | 1,209 | 1,299 | 753,900 | 1,299 |
| 2009-08-25 | 1,132 | 1,195 | 1,101 | 1,180 | 377,500 | 1,180 |
| 2009-08-24 | 1,140 | 1,150 | 1,130 | 1,132 | 125,600 | 1,132 |
| 2009-08-21 | 1,118 | 1,132 | 1,091 | 1,127 | 213,100 | 1,127 |
| 2009-08-20 | 1,100 | 1,118 | 1,091 | 1,116 | 164,700 | 1,116 |
| 2009-08-19 | 1,084 | 1,096 | 1,077 | 1,091 | 175,300 | 1,091 |
| 2009-08-18 | 1,065 | 1,085 | 1,063 | 1,085 | 124,400 | 1,085 |
| 2009-08-17 | 1,074 | 1,088 | 1,051 | 1,077 | 146,500 | 1,077 |
| 2009-08-14 | 1,093 | 1,098 | 1,079 | 1,093 | 178,400 | 1,093 |
| 2009-08-13 | 1,065 | 1,098 | 1,065 | 1,092 | 414,800 | 1,092 |
| 2009-08-12 | 1,045 | 1,069 | 1,034 | 1,057 | 370,100 | 1,057 |
| 2009-08-11 | 1,025 | 1,042 | 1,018 | 1,039 | 362,000 | 1,039 |
| 2009-08-10 | 1,030 | 1,030 | 1,010 | 1,017 | 144,100 | 1,017 |
| 2009-08-07 | 1,001 | 1,023 | 996 | 1,022 | 282,700 | 1,022 |
| 2009-08-06 | 1,013 | 1,020 | 1,006 | 1,013 | 379,200 | 1,013 |
| 2009-08-05 | 1,015 | 1,018 | 1,000 | 1,007 | 308,000 | 1,007 |
| 2009-08-04 | 1,040 | 1,040 | 1,014 | 1,014 | 461,800 | 1,014 |
| 2009-08-03 | 1,070 | 1,070 | 1,051 | 1,055 | 243,600 | 1,055 |
| 2009-07-31 | 1,070 | 1,082 | 1,052 | 1,060 | 279,400 | 1,060 |
| 2009-07-30 | 1,103 | 1,118 | 1,065 | 1,088 | 317,700 | 1,088 |
| 2009-07-29 | 1,035 | 1,051 | 1,031 | 1,051 | 282,500 | 1,051 |
| 2009-07-28 | 1,038 | 1,045 | 1,032 | 1,035 | 299,000 | 1,035 |
| 2009-07-27 | 1,023 | 1,050 | 1,018 | 1,038 | 332,700 | 1,038 |
| 2009-07-24 | 999 | 1,008 | 992 | 1,003 | 326,600 | 1,003 |
| 2009-07-23 | 1,000 | 1,012 | 996 | 998 | 148,600 | 998 |
| 2009-07-22 | 1,000 | 1,022 | 993 | 1,012 | 147,600 | 1,012 |
| 2009-07-21 | 997 | 1,011 | 997 | 1,010 | 167,600 | 1,010 |
| 2009-07-17 | 983 | 1,007 | 979 | 997 | 158,800 | 997 |
| 2009-07-16 | 982 | 989 | 970 | 983 | 214,800 | 983 |
| 2009-07-15 | 977 | 993 | 973 | 977 | 259,900 | 977 |
| 2009-07-14 | 978 | 981 | 970 | 976 | 274,000 | 976 |
| 2009-07-13 | 1,009 | 1,010 | 965 | 968 | 352,100 | 968 |
| 2009-07-10 | 1,010 | 1,020 | 998 | 1,007 | 247,300 | 1,007 |
| 2009-07-09 | 1,002 | 1,003 | 983 | 993 | 187,200 | 993 |
| 2009-07-08 | 1,031 | 1,032 | 994 | 1,002 | 376,100 | 1,002 |
| 2009-07-07 | 1,055 | 1,078 | 1,026 | 1,041 | 284,400 | 1,041 |
| 2009-07-06 | 1,042 | 1,064 | 1,025 | 1,053 | 179,700 | 1,053 |
| 2009-07-03 | 1,063 | 1,064 | 1,034 | 1,041 | 196,500 | 1,041 |
| 2009-07-02 | 1,082 | 1,082 | 1,062 | 1,073 | 133,900 | 1,073 |
| 2009-07-01 | 1,080 | 1,089 | 1,068 | 1,075 | 112,900 | 1,075 |
| 2009-06-30 | 1,099 | 1,099 | 1,071 | 1,086 | 164,900 | 1,086 |
| 2009-06-29 | 1,094 | 1,098 | 1,082 | 1,089 | 158,100 | 1,089 |
| 2009-06-26 | 1,090 | 1,090 | 1,072 | 1,075 | 144,500 | 1,075 |
| 2009-06-25 | 1,074 | 1,087 | 1,055 | 1,070 | 218,300 | 1,070 |
| 2009-06-24 | 1,084 | 1,097 | 1,073 | 1,075 | 154,300 | 1,075 |
| 2009-06-23 | 1,079 | 1,091 | 1,075 | 1,083 | 157,000 | 1,083 |
| 2009-06-22 | 1,113 | 1,122 | 1,089 | 1,096 | 182,500 | 1,096 |
| 2009-06-19 | 1,120 | 1,124 | 1,104 | 1,112 | 151,200 | 1,112 |
| 2009-06-18 | 1,115 | 1,123 | 1,111 | 1,116 | 65,100 | 1,116 |
| 2009-06-17 | 1,115 | 1,124 | 1,109 | 1,116 | 117,200 | 1,116 |
| 2009-06-16 | 1,150 | 1,151 | 1,113 | 1,116 | 102,500 | 1,116 |
| 2009-06-15 | 1,174 | 1,174 | 1,147 | 1,150 | 129,100 | 1,150 |
| 2009-06-12 | 1,149 | 1,157 | 1,144 | 1,154 | 123,000 | 1,154 |
| 2009-06-11 | 1,193 | 1,193 | 1,158 | 1,160 | 96,400 | 1,160 |
| 2009-06-10 | 1,175 | 1,175 | 1,162 | 1,173 | 60,900 | 1,173 |
| 2009-06-09 | 1,185 | 1,197 | 1,173 | 1,175 | 54,900 | 1,175 |
| 2009-06-08 | 1,200 | 1,207 | 1,178 | 1,186 | 132,800 | 1,186 |
| 2009-06-05 | 1,206 | 1,208 | 1,193 | 1,193 | 45,800 | 1,193 |
| 2009-06-04 | 1,215 | 1,221 | 1,202 | 1,204 | 31,700 | 1,204 |
| 2009-06-03 | 1,204 | 1,236 | 1,204 | 1,216 | 52,200 | 1,216 |
| 2009-06-02 | 1,202 | 1,217 | 1,200 | 1,209 | 32,000 | 1,209 |
| 2009-06-01 | 1,216 | 1,220 | 1,194 | 1,206 | 50,900 | 1,206 |
| 2009-05-29 | 1,212 | 1,212 | 1,199 | 1,199 | 79,200 | 1,199 |
| 2009-05-28 | 1,216 | 1,235 | 1,202 | 1,217 | 88,200 | 1,217 |
| 2009-05-27 | 1,239 | 1,250 | 1,222 | 1,230 | 56,900 | 1,230 |
| 2009-05-26 | 1,241 | 1,243 | 1,225 | 1,239 | 25,700 | 1,239 |
| 2009-05-25 | 1,221 | 1,240 | 1,218 | 1,222 | 25,300 | 1,222 |
| 2009-05-22 | 1,220 | 1,237 | 1,213 | 1,217 | 24,500 | 1,217 |
| 2009-05-21 | 1,240 | 1,245 | 1,213 | 1,233 | 28,400 | 1,233 |
| 2009-05-20 | 1,267 | 1,279 | 1,243 | 1,250 | 68,100 | 1,250 |
| 2009-05-19 | 1,250 | 1,252 | 1,234 | 1,250 | 30,000 | 1,250 |
| 2009-05-18 | 1,250 | 1,250 | 1,196 | 1,213 | 67,400 | 1,213 |
| 2009-05-15 | 1,236 | 1,275 | 1,236 | 1,255 | 46,900 | 1,255 |
| 2009-05-14 | 1,260 | 1,269 | 1,245 | 1,249 | 48,200 | 1,249 |
| 2009-05-13 | 1,254 | 1,260 | 1,252 | 1,258 | 25,800 | 1,258 |
| 2009-05-12 | 1,250 | 1,278 | 1,250 | 1,252 | 43,200 | 1,252 |
| 2009-05-11 | 1,256 | 1,276 | 1,249 | 1,262 | 40,600 | 1,262 |
| 2009-05-08 | 1,283 | 1,286 | 1,240 | 1,269 | 37,000 | 1,269 |
| 2009-05-07 | 1,264 | 1,278 | 1,264 | 1,276 | 39,600 | 1,276 |
| 2009-05-01 | 1,268 | 1,269 | 1,234 | 1,244 | 23,500 | 1,244 |
| 2009-04-30 | 1,242 | 1,294 | 1,242 | 1,248 | 34,500 | 1,248 |
| 2009-04-28 | 1,240 | 1,252 | 1,206 | 1,206 | 56,400 | 1,206 |
| 2009-04-27 | 1,231 | 1,242 | 1,214 | 1,220 | 25,000 | 1,220 |
| 2009-04-24 | 1,246 | 1,247 | 1,214 | 1,214 | 48,900 | 1,214 |
| 2009-04-23 | 1,250 | 1,280 | 1,243 | 1,251 | 86,400 | 1,251 |
| 2009-04-22 | 1,268 | 1,268 | 1,245 | 1,262 | 35,600 | 1,262 |
| 2009-04-21 | 1,296 | 1,296 | 1,230 | 1,280 | 51,800 | 1,280 |
| 2009-04-20 | 1,288 | 1,298 | 1,288 | 1,292 | 9,900 | 1,292 |
| 2009-04-17 | 1,268 | 1,300 | 1,266 | 1,283 | 18,800 | 1,283 |
| 2009-04-16 | 1,310 | 1,319 | 1,267 | 1,284 | 33,800 | 1,284 |
| 2009-04-15 | 1,300 | 1,304 | 1,288 | 1,298 | 58,200 | 1,298 |
| 2009-04-14 | 1,298 | 1,298 | 1,276 | 1,288 | 50,700 | 1,288 |
| 2009-04-13 | 1,275 | 1,298 | 1,271 | 1,272 | 58,500 | 1,272 |
| 2009-04-10 | 1,315 | 1,315 | 1,260 | 1,271 | 36,200 | 1,271 |
| 2009-04-09 | 1,281 | 1,313 | 1,273 | 1,295 | 45,200 | 1,295 |
| 2009-04-08 | 1,300 | 1,300 | 1,252 | 1,262 | 67,100 | 1,262 |
| 2009-04-07 | 1,341 | 1,341 | 1,303 | 1,315 | 50,700 | 1,315 |
| 2009-04-06 | 1,365 | 1,380 | 1,328 | 1,340 | 31,900 | 1,340 |
| 2009-04-03 | 1,387 | 1,390 | 1,341 | 1,364 | 27,400 | 1,364 |
| 2009-04-02 | 1,325 | 1,395 | 1,308 | 1,367 | 93,800 | 1,367 |
| 2009-04-01 | 1,308 | 1,324 | 1,256 | 1,285 | 64,200 | 1,285 |
| 2009-03-31 | 1,330 | 1,330 | 1,284 | 1,301 | 63,300 | 1,301 |
| 2009-03-30 | 1,383 | 1,428 | 1,329 | 1,329 | 69,000 | 1,329 |
| 2009-03-27 | 1,425 | 1,437 | 1,380 | 1,382 | 84,600 | 1,382 |
| 2009-03-26 | 1,389 | 1,410 | 1,376 | 1,410 | 58,000 | 1,410 |
| 2009-03-25 | 1,347 | 1,378 | 1,347 | 1,375 | 76,400 | 1,375 |
| 2009-03-24 | 1,312 | 1,350 | 1,299 | 1,347 | 98,200 | 1,347 |
| 2009-03-23 | 1,281 | 1,362 | 1,254 | 1,299 | 65,000 | 1,299 |
| 2009-03-19 | 1,271 | 1,278 | 1,253 | 1,253 | 30,300 | 1,253 |
| 2009-03-18 | 1,253 | 1,269 | 1,250 | 1,260 | 32,100 | 1,260 |
| 2009-03-17 | 1,253 | 1,277 | 1,239 | 1,271 | 65,000 | 1,271 |
| 2009-03-16 | 1,228 | 1,259 | 1,228 | 1,252 | 61,500 | 1,252 |
| 2009-03-13 | 1,199 | 1,222 | 1,199 | 1,217 | 91,400 | 1,217 |
| 2009-03-12 | 1,198 | 1,218 | 1,191 | 1,199 | 45,200 | 1,199 |
| 2009-03-11 | 1,248 | 1,248 | 1,205 | 1,220 | 72,500 | 1,220 |
| 2009-03-10 | 1,193 | 1,205 | 1,190 | 1,192 | 60,900 | 1,192 |
| 2009-03-09 | 1,243 | 1,244 | 1,222 | 1,232 | 28,000 | 1,232 |
| 2009-03-06 | 1,207 | 1,244 | 1,207 | 1,232 | 71,300 | 1,232 |
| 2009-03-05 | 1,253 | 1,260 | 1,231 | 1,249 | 50,800 | 1,249 |
| 2009-03-04 | 1,190 | 1,235 | 1,190 | 1,233 | 54,900 | 1,233 |
| 2009-03-03 | 1,180 | 1,206 | 1,180 | 1,202 | 66,200 | 1,202 |
| 2009-03-02 | 1,208 | 1,242 | 1,191 | 1,216 | 57,100 | 1,216 |
| 2009-02-27 | 1,217 | 1,260 | 1,208 | 1,260 | 89,000 | 1,260 |
| 2009-02-26 | 1,247 | 1,259 | 1,221 | 1,237 | 30,900 | 1,237 |
| 2009-02-25 | 1,236 | 1,243 | 1,204 | 1,238 | 63,500 | 1,238 |
| 2009-02-24 | 1,238 | 1,241 | 1,206 | 1,231 | 41,600 | 1,231 |
| 2009-02-23 | 1,228 | 1,253 | 1,228 | 1,237 | 53,300 | 1,237 |
| 2009-02-20 | 1,245 | 1,253 | 1,218 | 1,228 | 58,600 | 1,228 |
| 2009-02-19 | 1,228 | 1,238 | 1,200 | 1,205 | 86,000 | 1,205 |
| 2009-02-18 | 1,233 | 1,250 | 1,210 | 1,227 | 48,200 | 1,227 |
| 2009-02-17 | 1,240 | 1,258 | 1,221 | 1,232 | 48,400 | 1,232 |
| 2009-02-16 | 1,255 | 1,280 | 1,233 | 1,258 | 80,000 | 1,258 |
| 2009-02-13 | 1,199 | 1,255 | 1,199 | 1,255 | 59,200 | 1,255 |
| 2009-02-12 | 1,200 | 1,235 | 1,182 | 1,197 | 31,200 | 1,197 |
| 2009-02-10 | 1,229 | 1,242 | 1,216 | 1,231 | 25,400 | 1,231 |
| 2009-02-09 | 1,230 | 1,242 | 1,217 | 1,218 | 22,800 | 1,218 |
| 2009-02-06 | 1,215 | 1,255 | 1,215 | 1,250 | 31,200 | 1,250 |
| 2009-02-05 | 1,241 | 1,254 | 1,215 | 1,233 | 36,700 | 1,233 |
| 2009-02-04 | 1,211 | 1,242 | 1,204 | 1,241 | 23,500 | 1,241 |
| 2009-02-03 | 1,211 | 1,245 | 1,211 | 1,230 | 24,500 | 1,230 |
| 2009-02-02 | 1,221 | 1,249 | 1,221 | 1,245 | 26,800 | 1,245 |
| 2009-01-30 | 1,200 | 1,260 | 1,180 | 1,259 | 70,000 | 1,259 |
| 2009-01-29 | 1,250 | 1,260 | 1,221 | 1,260 | 44,800 | 1,260 |
| 2009-01-28 | 1,229 | 1,280 | 1,196 | 1,268 | 71,600 | 1,268 |
| 2009-01-27 | 1,200 | 1,228 | 1,190 | 1,225 | 115,600 | 1,225 |
| 2009-01-26 | 1,205 | 1,218 | 1,187 | 1,200 | 38,100 | 1,200 |
| 2009-01-23 | 1,215 | 1,228 | 1,117 | 1,187 | 145,400 | 1,187 |
| 2009-01-22 | 1,239 | 1,239 | 1,202 | 1,235 | 31,400 | 1,235 |
| 2009-01-21 | 1,190 | 1,249 | 1,182 | 1,239 | 123,700 | 1,239 |
| 2009-01-20 | 1,195 | 1,199 | 1,181 | 1,190 | 36,300 | 1,190 |
| 2009-01-19 | 1,194 | 1,195 | 1,174 | 1,181 | 24,000 | 1,181 |
| 2009-01-16 | 1,154 | 1,180 | 1,112 | 1,174 | 68,600 | 1,174 |
| 2009-01-15 | 1,066 | 1,150 | 1,066 | 1,134 | 100,600 | 1,134 |
| 2009-01-14 | 1,113 | 1,143 | 1,104 | 1,126 | 94,000 | 1,126 |
| 2009-01-13 | 1,173 | 1,175 | 1,114 | 1,133 | 149,200 | 1,133 |
| 2009-01-09 | 1,185 | 1,199 | 1,153 | 1,173 | 55,900 | 1,173 |
| 2009-01-08 | 1,151 | 1,210 | 1,151 | 1,199 | 59,800 | 1,199 |
| 2009-01-07 | 1,195 | 1,204 | 1,174 | 1,187 | 114,000 | 1,187 |
| 2009-01-06 | 1,199 | 1,201 | 1,180 | 1,197 | 31,700 | 1,197 |
| 2009-01-05 | 1,200 | 1,201 | 1,164 | 1,192 | 22,300 | 1,192 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
