5946 (株)長府製作所 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 | 1,970 | 1,970 | 1,929 | 1,935 | 19,100 | 1,935 |
| 2009-12-29 | 1,977 | 1,980 | 1,959 | 1,973 | 15,900 | 1,973 |
| 2009-12-28 | 1,959 | 1,976 | 1,959 | 1,959 | 16,000 | 1,959 |
| 2009-12-25 | 1,950 | 1,968 | 1,949 | 1,959 | 12,100 | 1,959 |
| 2009-12-24 | 1,990 | 1,990 | 1,956 | 1,976 | 12,600 | 1,976 |
| 2009-12-22 | 1,976 | 1,993 | 1,944 | 1,987 | 15,700 | 1,987 |
| 2009-12-21 | 1,984 | 1,984 | 1,947 | 1,975 | 10,000 | 1,975 |
| 2009-12-18 | 1,968 | 2,000 | 1,952 | 1,990 | 39,000 | 1,990 |
| 2009-12-17 | 1,965 | 1,975 | 1,960 | 1,967 | 32,100 | 1,967 |
| 2009-12-16 | 1,940 | 1,970 | 1,926 | 1,960 | 25,500 | 1,960 |
| 2009-12-15 | 1,913 | 1,945 | 1,898 | 1,922 | 13,300 | 1,922 |
| 2009-12-14 | 1,924 | 1,924 | 1,891 | 1,916 | 25,500 | 1,916 |
| 2009-12-11 | 1,915 | 1,934 | 1,879 | 1,928 | 42,400 | 1,928 |
| 2009-12-10 | 1,942 | 1,944 | 1,890 | 1,895 | 54,800 | 1,895 |
| 2009-12-09 | 1,978 | 1,978 | 1,944 | 1,944 | 22,600 | 1,944 |
| 2009-12-08 | 1,955 | 1,984 | 1,933 | 1,984 | 30,600 | 1,984 |
| 2009-12-07 | 1,940 | 1,988 | 1,932 | 1,965 | 21,700 | 1,965 |
| 2009-12-04 | 1,942 | 1,944 | 1,915 | 1,928 | 19,300 | 1,928 |
| 2009-12-03 | 1,915 | 1,960 | 1,903 | 1,959 | 61,200 | 1,959 |
| 2009-12-02 | 1,910 | 1,917 | 1,885 | 1,901 | 33,200 | 1,901 |
| 2009-12-01 | 1,856 | 1,920 | 1,854 | 1,910 | 67,000 | 1,910 |
| 2009-11-30 | 1,795 | 1,855 | 1,775 | 1,855 | 52,700 | 1,855 |
| 2009-11-27 | 1,780 | 1,792 | 1,776 | 1,784 | 15,900 | 1,784 |
| 2009-11-26 | 1,806 | 1,807 | 1,790 | 1,793 | 38,600 | 1,793 |
| 2009-11-25 | 1,808 | 1,817 | 1,801 | 1,806 | 15,700 | 1,806 |
| 2009-11-24 | 1,830 | 1,830 | 1,795 | 1,805 | 31,000 | 1,805 |
| 2009-11-20 | 1,823 | 1,835 | 1,805 | 1,835 | 27,100 | 1,835 |
| 2009-11-19 | 1,819 | 1,835 | 1,807 | 1,832 | 18,400 | 1,832 |
| 2009-11-18 | 1,819 | 1,834 | 1,814 | 1,818 | 35,300 | 1,818 |
| 2009-11-17 | 1,816 | 1,821 | 1,795 | 1,821 | 24,000 | 1,821 |
| 2009-11-16 | 1,807 | 1,816 | 1,798 | 1,816 | 22,200 | 1,816 |
| 2009-11-13 | 1,822 | 1,825 | 1,808 | 1,814 | 33,200 | 1,814 |
| 2009-11-12 | 1,831 | 1,844 | 1,801 | 1,821 | 43,300 | 1,821 |
| 2009-11-11 | 1,850 | 1,856 | 1,826 | 1,830 | 20,500 | 1,830 |
| 2009-11-10 | 1,826 | 1,852 | 1,824 | 1,837 | 30,800 | 1,837 |
| 2009-11-09 | 1,850 | 1,850 | 1,790 | 1,825 | 16,100 | 1,825 |
| 2009-11-06 | 1,834 | 1,834 | 1,814 | 1,821 | 19,200 | 1,821 |
| 2009-11-05 | 1,831 | 1,839 | 1,820 | 1,832 | 29,400 | 1,832 |
| 2009-11-04 | 1,821 | 1,840 | 1,804 | 1,837 | 29,200 | 1,837 |
| 2009-11-02 | 1,808 | 1,830 | 1,804 | 1,829 | 26,000 | 1,829 |
| 2009-10-30 | 1,795 | 1,820 | 1,795 | 1,807 | 21,300 | 1,807 |
| 2009-10-29 | 1,801 | 1,805 | 1,788 | 1,794 | 35,100 | 1,794 |
| 2009-10-28 | 1,817 | 1,820 | 1,804 | 1,817 | 26,200 | 1,817 |
| 2009-10-27 | 1,832 | 1,832 | 1,797 | 1,810 | 47,100 | 1,810 |
| 2009-10-26 | 1,819 | 1,863 | 1,817 | 1,844 | 31,800 | 1,844 |
| 2009-10-23 | 1,820 | 1,825 | 1,802 | 1,817 | 20,400 | 1,817 |
| 2009-10-22 | 1,851 | 1,852 | 1,805 | 1,823 | 48,000 | 1,823 |
| 2009-10-21 | 1,856 | 1,875 | 1,851 | 1,864 | 18,600 | 1,864 |
| 2009-10-20 | 1,863 | 1,886 | 1,860 | 1,886 | 18,100 | 1,886 |
| 2009-10-19 | 1,838 | 1,860 | 1,827 | 1,860 | 23,600 | 1,860 |
| 2009-10-16 | 1,855 | 1,855 | 1,811 | 1,830 | 21,100 | 1,830 |
| 2009-10-15 | 1,840 | 1,863 | 1,830 | 1,854 | 21,100 | 1,854 |
| 2009-10-14 | 1,849 | 1,850 | 1,815 | 1,839 | 20,300 | 1,839 |
| 2009-10-13 | 1,835 | 1,850 | 1,826 | 1,850 | 13,700 | 1,850 |
| 2009-10-09 | 1,839 | 1,839 | 1,808 | 1,835 | 17,700 | 1,835 |
| 2009-10-08 | 1,849 | 1,849 | 1,825 | 1,838 | 17,800 | 1,838 |
| 2009-10-07 | 1,815 | 1,830 | 1,810 | 1,826 | 14,900 | 1,826 |
| 2009-10-06 | 1,849 | 1,849 | 1,806 | 1,807 | 12,000 | 1,807 |
| 2009-10-05 | 1,840 | 1,850 | 1,814 | 1,850 | 17,900 | 1,850 |
| 2009-10-02 | 1,856 | 1,860 | 1,815 | 1,840 | 34,500 | 1,840 |
| 2009-10-01 | 1,862 | 1,865 | 1,856 | 1,857 | 16,000 | 1,857 |
| 2009-09-30 | 1,858 | 1,902 | 1,856 | 1,902 | 17,100 | 1,902 |
| 2009-09-29 | 1,864 | 1,878 | 1,856 | 1,878 | 17,800 | 1,878 |
| 2009-09-28 | 1,877 | 1,877 | 1,858 | 1,862 | 22,500 | 1,862 |
| 2009-09-25 | 1,858 | 1,875 | 1,852 | 1,858 | 27,900 | 1,858 |
| 2009-09-24 | 1,888 | 1,908 | 1,852 | 1,875 | 37,100 | 1,875 |
| 2009-09-18 | 1,844 | 1,888 | 1,836 | 1,888 | 22,000 | 1,888 |
| 2009-09-17 | 1,867 | 1,882 | 1,842 | 1,865 | 23,900 | 1,865 |
| 2009-09-16 | 1,881 | 1,915 | 1,855 | 1,859 | 26,300 | 1,859 |
| 2009-09-15 | 1,872 | 1,943 | 1,845 | 1,879 | 29,500 | 1,879 |
| 2009-09-14 | 1,894 | 1,894 | 1,839 | 1,872 | 21,700 | 1,872 |
| 2009-09-11 | 1,945 | 1,945 | 1,885 | 1,894 | 46,500 | 1,894 |
| 2009-09-10 | 1,884 | 1,970 | 1,884 | 1,935 | 24,900 | 1,935 |
| 2009-09-09 | 1,890 | 1,890 | 1,864 | 1,865 | 16,200 | 1,865 |
| 2009-09-08 | 1,901 | 1,901 | 1,880 | 1,888 | 11,400 | 1,888 |
| 2009-09-07 | 1,882 | 1,900 | 1,874 | 1,883 | 9,000 | 1,883 |
| 2009-09-04 | 1,891 | 1,950 | 1,879 | 1,885 | 32,600 | 1,885 |
| 2009-09-03 | 1,906 | 1,910 | 1,871 | 1,883 | 25,000 | 1,883 |
| 2009-09-02 | 1,953 | 1,953 | 1,888 | 1,921 | 31,300 | 1,921 |
| 2009-09-01 | 1,979 | 1,994 | 1,972 | 1,982 | 11,300 | 1,982 |
| 2009-08-31 | 1,976 | 2,045 | 1,970 | 1,995 | 20,400 | 1,995 |
| 2009-08-28 | 1,966 | 1,983 | 1,966 | 1,976 | 16,100 | 1,976 |
| 2009-08-27 | 1,974 | 1,980 | 1,945 | 1,966 | 21,400 | 1,966 |
| 2009-08-26 | 1,951 | 1,979 | 1,940 | 1,973 | 22,200 | 1,973 |
| 2009-08-25 | 1,919 | 1,950 | 1,919 | 1,932 | 14,200 | 1,932 |
| 2009-08-24 | 1,916 | 1,967 | 1,916 | 1,949 | 27,200 | 1,949 |
| 2009-08-21 | 1,916 | 1,925 | 1,873 | 1,901 | 24,400 | 1,901 |
| 2009-08-20 | 1,865 | 1,932 | 1,863 | 1,916 | 23,400 | 1,916 |
| 2009-08-19 | 1,855 | 1,865 | 1,842 | 1,865 | 15,500 | 1,865 |
| 2009-08-18 | 1,835 | 1,870 | 1,835 | 1,866 | 18,300 | 1,866 |
| 2009-08-17 | 1,870 | 1,872 | 1,835 | 1,850 | 31,100 | 1,850 |
| 2009-08-14 | 1,871 | 1,910 | 1,870 | 1,886 | 18,300 | 1,886 |
| 2009-08-13 | 1,892 | 1,895 | 1,871 | 1,879 | 7,500 | 1,879 |
| 2009-08-12 | 1,882 | 1,913 | 1,862 | 1,870 | 20,100 | 1,870 |
| 2009-08-11 | 1,887 | 1,927 | 1,887 | 1,919 | 23,400 | 1,919 |
| 2009-08-10 | 1,884 | 1,899 | 1,860 | 1,887 | 12,600 | 1,887 |
| 2009-08-07 | 1,888 | 1,890 | 1,835 | 1,878 | 26,500 | 1,878 |
| 2009-08-06 | 1,903 | 1,911 | 1,888 | 1,901 | 13,800 | 1,901 |
| 2009-08-05 | 1,934 | 1,939 | 1,894 | 1,895 | 17,600 | 1,895 |
| 2009-08-04 | 1,943 | 1,943 | 1,903 | 1,924 | 13,100 | 1,924 |
| 2009-08-03 | 1,943 | 1,943 | 1,914 | 1,915 | 8,700 | 1,915 |
| 2009-07-31 | 1,954 | 1,960 | 1,931 | 1,931 | 15,600 | 1,931 |
| 2009-07-30 | 1,925 | 1,930 | 1,886 | 1,924 | 16,300 | 1,924 |
| 2009-07-29 | 1,929 | 1,943 | 1,905 | 1,943 | 15,300 | 1,943 |
| 2009-07-28 | 1,959 | 1,959 | 1,880 | 1,933 | 16,800 | 1,933 |
| 2009-07-27 | 1,946 | 1,988 | 1,933 | 1,943 | 17,500 | 1,943 |
| 2009-07-24 | 1,918 | 1,923 | 1,888 | 1,917 | 14,800 | 1,917 |
| 2009-07-23 | 1,922 | 1,935 | 1,870 | 1,888 | 21,100 | 1,888 |
| 2009-07-22 | 1,925 | 1,925 | 1,908 | 1,918 | 25,300 | 1,918 |
| 2009-07-21 | 1,895 | 1,910 | 1,877 | 1,908 | 11,200 | 1,908 |
| 2009-07-17 | 1,860 | 1,866 | 1,850 | 1,865 | 10,100 | 1,865 |
| 2009-07-16 | 1,841 | 1,863 | 1,831 | 1,841 | 9,000 | 1,841 |
| 2009-07-15 | 1,825 | 1,840 | 1,812 | 1,822 | 16,400 | 1,822 |
| 2009-07-14 | 1,828 | 1,849 | 1,798 | 1,843 | 17,000 | 1,843 |
| 2009-07-13 | 1,858 | 1,865 | 1,801 | 1,812 | 23,100 | 1,812 |
| 2009-07-10 | 1,885 | 1,889 | 1,869 | 1,877 | 16,500 | 1,877 |
| 2009-07-09 | 1,911 | 1,918 | 1,884 | 1,886 | 17,700 | 1,886 |
| 2009-07-08 | 1,945 | 1,945 | 1,913 | 1,931 | 28,100 | 1,931 |
| 2009-07-07 | 1,914 | 1,963 | 1,895 | 1,932 | 26,900 | 1,932 |
| 2009-07-06 | 1,926 | 1,936 | 1,900 | 1,925 | 13,600 | 1,925 |
| 2009-07-03 | 1,901 | 1,941 | 1,891 | 1,938 | 15,900 | 1,938 |
| 2009-07-02 | 1,966 | 1,966 | 1,940 | 1,955 | 18,800 | 1,955 |
| 2009-07-01 | 1,940 | 2,010 | 1,940 | 1,975 | 18,100 | 1,975 |
| 2009-06-30 | 1,961 | 1,997 | 1,961 | 1,969 | 19,300 | 1,969 |
| 2009-06-29 | 1,961 | 1,983 | 1,953 | 1,960 | 12,100 | 1,960 |
| 2009-06-26 | 1,971 | 1,976 | 1,946 | 1,961 | 15,000 | 1,961 |
| 2009-06-25 | 1,927 | 1,980 | 1,871 | 1,959 | 26,400 | 1,959 |
| 2009-06-24 | 1,904 | 1,934 | 1,892 | 1,913 | 19,700 | 1,913 |
| 2009-06-23 | 1,889 | 1,920 | 1,888 | 1,903 | 20,000 | 1,903 |
| 2009-06-22 | 1,880 | 1,953 | 1,880 | 1,917 | 24,900 | 1,917 |
| 2009-06-19 | 1,898 | 1,899 | 1,870 | 1,886 | 18,700 | 1,886 |
| 2009-06-18 | 1,871 | 1,897 | 1,866 | 1,880 | 19,600 | 1,880 |
| 2009-06-17 | 1,859 | 1,928 | 1,859 | 1,925 | 31,000 | 1,925 |
| 2009-06-16 | 1,942 | 1,966 | 1,887 | 1,894 | 34,500 | 1,894 |
| 2009-06-15 | 1,978 | 1,978 | 1,938 | 1,966 | 16,200 | 1,966 |
| 2009-06-12 | 1,910 | 1,981 | 1,910 | 1,959 | 70,800 | 1,959 |
| 2009-06-11 | 1,899 | 1,915 | 1,884 | 1,898 | 23,700 | 1,898 |
| 2009-06-10 | 1,859 | 1,900 | 1,857 | 1,897 | 38,500 | 1,897 |
| 2009-06-09 | 1,856 | 1,865 | 1,842 | 1,845 | 26,600 | 1,845 |
| 2009-06-08 | 1,916 | 1,916 | 1,851 | 1,851 | 29,100 | 1,851 |
| 2009-06-05 | 1,846 | 1,881 | 1,842 | 1,881 | 19,800 | 1,881 |
| 2009-06-04 | 1,855 | 1,878 | 1,845 | 1,848 | 23,500 | 1,848 |
| 2009-06-03 | 1,858 | 1,865 | 1,844 | 1,852 | 12,000 | 1,852 |
| 2009-06-02 | 1,880 | 1,880 | 1,851 | 1,857 | 26,900 | 1,857 |
| 2009-06-01 | 1,870 | 1,870 | 1,829 | 1,843 | 30,200 | 1,843 |
| 2009-05-29 | 1,868 | 1,885 | 1,832 | 1,842 | 47,000 | 1,842 |
| 2009-05-28 | 1,898 | 1,919 | 1,850 | 1,893 | 49,700 | 1,893 |
| 2009-05-27 | 1,965 | 1,972 | 1,933 | 1,936 | 19,000 | 1,936 |
| 2009-05-26 | 1,958 | 1,974 | 1,933 | 1,974 | 27,800 | 1,974 |
| 2009-05-25 | 1,938 | 1,948 | 1,917 | 1,944 | 22,500 | 1,944 |
| 2009-05-22 | 1,912 | 1,944 | 1,905 | 1,908 | 22,900 | 1,908 |
| 2009-05-21 | 1,921 | 1,935 | 1,901 | 1,913 | 29,900 | 1,913 |
| 2009-05-20 | 1,899 | 1,920 | 1,890 | 1,920 | 33,900 | 1,920 |
| 2009-05-19 | 1,887 | 1,893 | 1,863 | 1,890 | 16,100 | 1,890 |
| 2009-05-18 | 1,890 | 1,890 | 1,851 | 1,859 | 46,300 | 1,859 |
| 2009-05-15 | 1,892 | 1,892 | 1,860 | 1,870 | 31,300 | 1,870 |
| 2009-05-14 | 1,860 | 1,888 | 1,855 | 1,862 | 43,600 | 1,862 |
| 2009-05-13 | 1,869 | 1,875 | 1,859 | 1,866 | 15,200 | 1,866 |
| 2009-05-12 | 1,865 | 1,873 | 1,846 | 1,863 | 41,700 | 1,863 |
| 2009-05-11 | 1,876 | 1,884 | 1,835 | 1,865 | 18,000 | 1,865 |
| 2009-05-08 | 1,848 | 1,878 | 1,830 | 1,878 | 23,300 | 1,878 |
| 2009-05-07 | 1,820 | 1,848 | 1,817 | 1,838 | 31,400 | 1,838 |
| 2009-05-01 | 1,814 | 1,819 | 1,810 | 1,812 | 21,700 | 1,812 |
| 2009-04-30 | 1,809 | 1,819 | 1,780 | 1,810 | 37,700 | 1,810 |
| 2009-04-28 | 1,810 | 1,815 | 1,761 | 1,761 | 26,900 | 1,761 |
| 2009-04-27 | 1,810 | 1,810 | 1,781 | 1,796 | 25,100 | 1,796 |
| 2009-04-24 | 1,795 | 1,795 | 1,759 | 1,761 | 16,400 | 1,761 |
| 2009-04-23 | 1,794 | 1,817 | 1,774 | 1,794 | 36,900 | 1,794 |
| 2009-04-22 | 1,805 | 1,814 | 1,779 | 1,792 | 33,100 | 1,792 |
| 2009-04-21 | 1,816 | 1,816 | 1,771 | 1,802 | 28,800 | 1,802 |
| 2009-04-20 | 1,824 | 1,824 | 1,807 | 1,815 | 12,200 | 1,815 |
| 2009-04-17 | 1,806 | 1,824 | 1,806 | 1,806 | 25,200 | 1,806 |
| 2009-04-16 | 1,813 | 1,817 | 1,792 | 1,805 | 42,800 | 1,805 |
| 2009-04-15 | 1,799 | 1,800 | 1,777 | 1,796 | 18,600 | 1,796 |
| 2009-04-14 | 1,791 | 1,800 | 1,770 | 1,786 | 21,700 | 1,786 |
| 2009-04-13 | 1,801 | 1,840 | 1,785 | 1,793 | 18,400 | 1,793 |
| 2009-04-10 | 1,810 | 1,810 | 1,773 | 1,786 | 19,500 | 1,786 |
| 2009-04-09 | 1,780 | 1,805 | 1,779 | 1,789 | 30,300 | 1,789 |
| 2009-04-08 | 1,782 | 1,807 | 1,767 | 1,783 | 42,800 | 1,783 |
| 2009-04-07 | 1,844 | 1,844 | 1,804 | 1,807 | 26,400 | 1,807 |
| 2009-04-06 | 1,845 | 1,879 | 1,815 | 1,826 | 35,200 | 1,826 |
| 2009-04-03 | 1,827 | 1,840 | 1,802 | 1,824 | 41,200 | 1,824 |
| 2009-04-02 | 1,827 | 1,848 | 1,804 | 1,826 | 47,400 | 1,826 |
| 2009-04-01 | 1,839 | 1,839 | 1,790 | 1,817 | 67,500 | 1,817 |
| 2009-03-31 | 1,900 | 1,911 | 1,814 | 1,840 | 145,400 | 1,840 |
| 2009-03-30 | 1,909 | 1,925 | 1,882 | 1,900 | 86,500 | 1,900 |
| 2009-03-27 | 1,985 | 1,997 | 1,909 | 1,909 | 59,500 | 1,909 |
| 2009-03-26 | 1,921 | 1,975 | 1,890 | 1,975 | 25,500 | 1,975 |
| 2009-03-25 | 1,947 | 1,947 | 1,905 | 1,921 | 28,400 | 1,921 |
| 2009-03-24 | 1,959 | 1,971 | 1,892 | 1,917 | 58,900 | 1,917 |
| 2009-03-23 | 1,965 | 1,965 | 1,908 | 1,930 | 82,700 | 1,930 |
| 2009-03-19 | 1,869 | 1,878 | 1,844 | 1,875 | 43,700 | 1,875 |
| 2009-03-18 | 1,862 | 1,886 | 1,821 | 1,839 | 20,800 | 1,839 |
| 2009-03-17 | 1,879 | 1,880 | 1,845 | 1,876 | 43,900 | 1,876 |
| 2009-03-16 | 1,895 | 1,895 | 1,845 | 1,878 | 29,900 | 1,878 |
| 2009-03-13 | 1,803 | 1,853 | 1,803 | 1,837 | 50,500 | 1,837 |
| 2009-03-12 | 1,814 | 1,822 | 1,789 | 1,813 | 25,900 | 1,813 |
| 2009-03-11 | 1,907 | 1,908 | 1,816 | 1,844 | 36,400 | 1,844 |
| 2009-03-10 | 1,820 | 1,844 | 1,806 | 1,817 | 26,100 | 1,817 |
| 2009-03-09 | 1,822 | 1,875 | 1,822 | 1,828 | 40,600 | 1,828 |
| 2009-03-06 | 1,853 | 1,895 | 1,824 | 1,839 | 63,100 | 1,839 |
| 2009-03-05 | 1,943 | 1,959 | 1,893 | 1,930 | 43,700 | 1,930 |
| 2009-03-04 | 1,827 | 1,946 | 1,827 | 1,913 | 77,800 | 1,913 |
| 2009-03-03 | 1,813 | 1,849 | 1,810 | 1,821 | 38,600 | 1,821 |
| 2009-03-02 | 1,875 | 1,909 | 1,850 | 1,873 | 37,900 | 1,873 |
| 2009-02-27 | 1,944 | 1,960 | 1,911 | 1,942 | 19,900 | 1,942 |
| 2009-02-26 | 1,959 | 1,964 | 1,911 | 1,944 | 32,200 | 1,944 |
| 2009-02-25 | 1,981 | 1,981 | 1,911 | 1,930 | 29,800 | 1,930 |
| 2009-02-24 | 1,966 | 1,967 | 1,920 | 1,946 | 24,800 | 1,946 |
| 2009-02-23 | 1,895 | 1,975 | 1,895 | 1,965 | 19,300 | 1,965 |
| 2009-02-20 | 1,968 | 1,982 | 1,925 | 1,932 | 28,600 | 1,932 |
| 2009-02-19 | 1,926 | 1,973 | 1,921 | 1,964 | 37,100 | 1,964 |
| 2009-02-18 | 1,836 | 1,979 | 1,836 | 1,918 | 34,400 | 1,918 |
| 2009-02-17 | 1,823 | 1,874 | 1,823 | 1,866 | 24,600 | 1,866 |
| 2009-02-16 | 1,850 | 1,853 | 1,762 | 1,853 | 38,100 | 1,853 |
| 2009-02-13 | 1,793 | 1,876 | 1,793 | 1,820 | 23,400 | 1,820 |
| 2009-02-12 | 1,800 | 1,800 | 1,762 | 1,791 | 33,600 | 1,791 |
| 2009-02-10 | 1,840 | 1,863 | 1,800 | 1,830 | 42,700 | 1,830 |
| 2009-02-09 | 1,904 | 1,919 | 1,787 | 1,797 | 44,200 | 1,797 |
| 2009-02-06 | 2,000 | 2,010 | 1,932 | 1,934 | 57,400 | 1,934 |
| 2009-02-05 | 2,055 | 2,075 | 2,010 | 2,025 | 36,300 | 2,025 |
| 2009-02-04 | 1,991 | 2,070 | 1,986 | 2,050 | 19,800 | 2,050 |
| 2009-02-03 | 1,987 | 2,025 | 1,987 | 2,010 | 30,200 | 2,010 |
| 2009-02-02 | 1,970 | 2,005 | 1,970 | 2,005 | 19,600 | 2,005 |
| 2009-01-30 | 1,953 | 2,010 | 1,953 | 2,005 | 36,000 | 2,005 |
| 2009-01-29 | 2,005 | 2,025 | 1,980 | 2,020 | 38,900 | 2,020 |
| 2009-01-28 | 2,050 | 2,070 | 2,020 | 2,040 | 43,500 | 2,040 |
| 2009-01-27 | 2,055 | 2,070 | 2,040 | 2,050 | 38,900 | 2,050 |
| 2009-01-26 | 2,005 | 2,045 | 2,005 | 2,015 | 36,000 | 2,015 |
| 2009-01-23 | 2,030 | 2,030 | 1,992 | 2,005 | 61,700 | 2,005 |
| 2009-01-22 | 2,010 | 2,030 | 1,990 | 2,020 | 64,000 | 2,020 |
| 2009-01-21 | 1,938 | 2,030 | 1,938 | 1,980 | 67,400 | 1,980 |
| 2009-01-20 | 2,000 | 2,030 | 1,995 | 1,995 | 67,600 | 1,995 |
| 2009-01-19 | 2,045 | 2,060 | 2,020 | 2,040 | 33,000 | 2,040 |
| 2009-01-16 | 1,972 | 2,020 | 1,972 | 2,005 | 41,100 | 2,005 |
| 2009-01-15 | 1,940 | 2,030 | 1,940 | 1,972 | 35,600 | 1,972 |
| 2009-01-14 | 2,015 | 2,060 | 1,975 | 2,035 | 33,800 | 2,035 |
| 2009-01-13 | 2,070 | 2,085 | 2,000 | 2,005 | 32,100 | 2,005 |
| 2009-01-09 | 2,200 | 2,200 | 2,140 | 2,170 | 27,100 | 2,170 |
| 2009-01-08 | 2,150 | 2,195 | 2,150 | 2,170 | 14,400 | 2,170 |
| 2009-01-07 | 2,195 | 2,200 | 2,185 | 2,190 | 25,600 | 2,190 |
| 2009-01-06 | 2,195 | 2,200 | 2,145 | 2,165 | 16,600 | 2,165 |
| 2009-01-05 | 2,200 | 2,200 | 2,185 | 2,185 | 15,300 | 2,185 |
分割・併合履歴 ： [1996-12-25]1株→1.1株
