5947 リンナイ(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 | 4,580 | 4,580 | 4,480 | 4,480 | 79,700 | 1,493.33 |
| 2009-12-29 | 4,550 | 4,580 | 4,520 | 4,550 | 106,200 | 1,516.67 |
| 2009-12-28 | 4,540 | 4,570 | 4,510 | 4,510 | 88,700 | 1,503.33 |
| 2009-12-25 | 4,570 | 4,570 | 4,520 | 4,530 | 79,800 | 1,510 |
| 2009-12-24 | 4,600 | 4,600 | 4,520 | 4,520 | 118,400 | 1,506.67 |
| 2009-12-22 | 4,580 | 4,620 | 4,520 | 4,600 | 88,800 | 1,533.33 |
| 2009-12-21 | 4,570 | 4,580 | 4,540 | 4,540 | 58,900 | 1,513.33 |
| 2009-12-18 | 4,530 | 4,580 | 4,510 | 4,550 | 58,400 | 1,516.67 |
| 2009-12-17 | 4,650 | 4,650 | 4,580 | 4,580 | 68,500 | 1,526.67 |
| 2009-12-16 | 4,660 | 4,690 | 4,610 | 4,650 | 129,900 | 1,550 |
| 2009-12-15 | 4,620 | 4,620 | 4,550 | 4,590 | 92,800 | 1,530 |
| 2009-12-14 | 4,600 | 4,610 | 4,540 | 4,590 | 70,400 | 1,530 |
| 2009-12-11 | 4,520 | 4,600 | 4,510 | 4,600 | 135,400 | 1,533.33 |
| 2009-12-10 | 4,470 | 4,550 | 4,460 | 4,470 | 177,600 | 1,490 |
| 2009-12-09 | 4,510 | 4,600 | 4,500 | 4,570 | 131,700 | 1,523.33 |
| 2009-12-08 | 4,500 | 4,560 | 4,470 | 4,560 | 135,000 | 1,520 |
| 2009-12-07 | 4,490 | 4,540 | 4,450 | 4,510 | 179,700 | 1,503.33 |
| 2009-12-04 | 4,490 | 4,490 | 4,380 | 4,480 | 200,500 | 1,493.33 |
| 2009-12-03 | 4,460 | 4,500 | 4,420 | 4,460 | 193,500 | 1,486.67 |
| 2009-12-02 | 4,360 | 4,430 | 4,300 | 4,430 | 168,400 | 1,476.67 |
| 2009-12-01 | 4,280 | 4,420 | 4,230 | 4,410 | 204,000 | 1,470 |
| 2009-11-30 | 4,180 | 4,300 | 4,180 | 4,280 | 142,100 | 1,426.67 |
| 2009-11-27 | 4,170 | 4,230 | 4,120 | 4,180 | 170,100 | 1,393.33 |
| 2009-11-26 | 4,240 | 4,250 | 4,180 | 4,210 | 170,500 | 1,403.33 |
| 2009-11-25 | 4,270 | 4,330 | 4,260 | 4,290 | 109,500 | 1,430 |
| 2009-11-24 | 4,330 | 4,350 | 4,240 | 4,250 | 120,700 | 1,416.67 |
| 2009-11-20 | 4,300 | 4,330 | 4,210 | 4,320 | 233,700 | 1,440 |
| 2009-11-19 | 4,260 | 4,380 | 4,250 | 4,350 | 338,300 | 1,450 |
| 2009-11-18 | 4,160 | 4,240 | 4,130 | 4,240 | 181,800 | 1,413.33 |
| 2009-11-17 | 4,240 | 4,250 | 4,110 | 4,170 | 135,800 | 1,390 |
| 2009-11-16 | 4,170 | 4,230 | 4,140 | 4,200 | 114,300 | 1,400 |
| 2009-11-13 | 4,010 | 4,250 | 3,980 | 4,180 | 519,600 | 1,393.33 |
| 2009-11-12 | 4,070 | 4,090 | 4,020 | 4,050 | 232,900 | 1,350 |
| 2009-11-11 | 4,030 | 4,100 | 4,010 | 4,070 | 183,100 | 1,356.67 |
| 2009-11-10 | 4,010 | 4,080 | 4,010 | 4,020 | 267,300 | 1,340 |
| 2009-11-09 | 3,970 | 4,070 | 3,940 | 4,040 | 307,000 | 1,346.67 |
| 2009-11-06 | 3,930 | 3,940 | 3,880 | 3,930 | 168,800 | 1,310 |
| 2009-11-05 | 3,910 | 3,990 | 3,870 | 3,880 | 196,000 | 1,293.33 |
| 2009-11-04 | 3,960 | 3,960 | 3,900 | 3,940 | 115,800 | 1,313.33 |
| 2009-11-02 | 3,900 | 4,010 | 3,860 | 4,010 | 198,700 | 1,336.67 |
| 2009-10-30 | 4,000 | 4,050 | 3,970 | 4,020 | 223,800 | 1,340 |
| 2009-10-29 | 3,870 | 4,000 | 3,870 | 4,000 | 328,400 | 1,333.33 |
| 2009-10-28 | 3,900 | 3,960 | 3,870 | 3,950 | 188,400 | 1,316.67 |
| 2009-10-27 | 3,930 | 4,000 | 3,850 | 3,900 | 167,000 | 1,300 |
| 2009-10-26 | 3,850 | 3,950 | 3,840 | 3,930 | 109,800 | 1,310 |
| 2009-10-23 | 3,970 | 3,980 | 3,870 | 3,890 | 125,800 | 1,296.67 |
| 2009-10-22 | 3,970 | 3,990 | 3,890 | 3,980 | 150,900 | 1,326.67 |
| 2009-10-21 | 3,990 | 4,010 | 3,950 | 3,960 | 157,000 | 1,320 |
| 2009-10-20 | 3,930 | 4,010 | 3,930 | 4,010 | 123,000 | 1,336.67 |
| 2009-10-19 | 3,890 | 3,920 | 3,850 | 3,920 | 124,700 | 1,306.67 |
| 2009-10-16 | 3,920 | 3,950 | 3,890 | 3,940 | 82,000 | 1,313.33 |
| 2009-10-15 | 3,950 | 3,980 | 3,890 | 3,920 | 159,000 | 1,306.67 |
| 2009-10-14 | 3,950 | 3,980 | 3,890 | 3,940 | 175,800 | 1,313.33 |
| 2009-10-13 | 4,040 | 4,070 | 3,940 | 3,980 | 144,700 | 1,326.67 |
| 2009-10-09 | 3,870 | 3,990 | 3,820 | 3,990 | 188,400 | 1,330 |
| 2009-10-08 | 3,910 | 3,930 | 3,810 | 3,880 | 190,600 | 1,293.33 |
| 2009-10-07 | 3,930 | 3,960 | 3,850 | 3,940 | 165,300 | 1,313.33 |
| 2009-10-06 | 4,060 | 4,090 | 3,900 | 3,920 | 138,000 | 1,306.67 |
| 2009-10-05 | 4,060 | 4,070 | 3,970 | 4,000 | 107,400 | 1,333.33 |
| 2009-10-02 | 4,140 | 4,150 | 4,080 | 4,110 | 97,600 | 1,370 |
| 2009-10-01 | 4,210 | 4,210 | 4,170 | 4,200 | 52,000 | 1,400 |
| 2009-09-30 | 4,220 | 4,250 | 4,180 | 4,240 | 102,700 | 1,413.33 |
| 2009-09-29 | 4,250 | 4,310 | 4,180 | 4,210 | 101,300 | 1,403.33 |
| 2009-09-28 | 4,380 | 4,380 | 4,260 | 4,290 | 97,100 | 1,430 |
| 2009-09-25 | 4,440 | 4,500 | 4,310 | 4,380 | 159,700 | 1,460 |
| 2009-09-24 | 4,350 | 4,410 | 4,280 | 4,410 | 122,600 | 1,470 |
| 2009-09-18 | 4,310 | 4,310 | 4,220 | 4,300 | 164,300 | 1,433.33 |
| 2009-09-17 | 4,420 | 4,460 | 4,270 | 4,340 | 165,200 | 1,446.67 |
| 2009-09-16 | 4,340 | 4,410 | 4,300 | 4,350 | 152,800 | 1,450 |
| 2009-09-15 | 4,280 | 4,300 | 4,200 | 4,240 | 100,700 | 1,413.33 |
| 2009-09-14 | 4,310 | 4,310 | 4,200 | 4,260 | 107,100 | 1,420 |
| 2009-09-11 | 4,320 | 4,360 | 4,280 | 4,310 | 145,500 | 1,436.67 |
| 2009-09-10 | 4,340 | 4,380 | 4,320 | 4,350 | 126,700 | 1,450 |
| 2009-09-09 | 4,360 | 4,370 | 4,300 | 4,340 | 70,700 | 1,446.67 |
| 2009-09-08 | 4,360 | 4,420 | 4,320 | 4,400 | 86,900 | 1,466.67 |
| 2009-09-07 | 4,390 | 4,400 | 4,360 | 4,380 | 78,800 | 1,460 |
| 2009-09-04 | 4,430 | 4,440 | 4,370 | 4,390 | 101,600 | 1,463.33 |
| 2009-09-03 | 4,430 | 4,460 | 4,400 | 4,420 | 70,700 | 1,473.33 |
| 2009-09-02 | 4,490 | 4,490 | 4,410 | 4,470 | 135,600 | 1,490 |
| 2009-09-01 | 4,590 | 4,610 | 4,550 | 4,590 | 67,200 | 1,530 |
| 2009-08-31 | 4,590 | 4,650 | 4,540 | 4,620 | 172,300 | 1,540 |
| 2009-08-28 | 4,590 | 4,620 | 4,500 | 4,530 | 125,600 | 1,510 |
| 2009-08-27 | 4,500 | 4,600 | 4,500 | 4,580 | 194,600 | 1,526.67 |
| 2009-08-26 | 4,520 | 4,660 | 4,420 | 4,460 | 338,600 | 1,486.67 |
| 2009-08-25 | 4,360 | 4,470 | 4,340 | 4,470 | 114,300 | 1,490 |
| 2009-08-24 | 4,380 | 4,430 | 4,360 | 4,400 | 69,200 | 1,466.67 |
| 2009-08-21 | 4,330 | 4,330 | 4,250 | 4,300 | 117,600 | 1,433.33 |
| 2009-08-20 | 4,250 | 4,330 | 4,210 | 4,320 | 89,200 | 1,440 |
| 2009-08-19 | 4,240 | 4,250 | 4,200 | 4,220 | 63,900 | 1,406.67 |
| 2009-08-18 | 4,170 | 4,240 | 4,140 | 4,220 | 83,400 | 1,406.67 |
| 2009-08-17 | 4,230 | 4,230 | 4,140 | 4,190 | 64,200 | 1,396.67 |
| 2009-08-14 | 4,270 | 4,290 | 4,250 | 4,280 | 36,800 | 1,426.67 |
| 2009-08-13 | 4,280 | 4,320 | 4,240 | 4,280 | 37,600 | 1,426.67 |
| 2009-08-12 | 4,370 | 4,370 | 4,250 | 4,270 | 93,000 | 1,423.33 |
| 2009-08-11 | 4,310 | 4,380 | 4,300 | 4,370 | 104,600 | 1,456.67 |
| 2009-08-10 | 4,300 | 4,300 | 4,220 | 4,260 | 63,100 | 1,420 |
| 2009-08-07 | 4,260 | 4,270 | 4,170 | 4,250 | 79,500 | 1,416.67 |
| 2009-08-06 | 4,270 | 4,350 | 4,220 | 4,280 | 225,300 | 1,426.67 |
| 2009-08-05 | 4,210 | 4,260 | 4,180 | 4,240 | 147,900 | 1,413.33 |
| 2009-08-04 | 4,130 | 4,240 | 4,130 | 4,200 | 163,300 | 1,400 |
| 2009-08-03 | 4,140 | 4,150 | 4,100 | 4,130 | 34,900 | 1,376.67 |
| 2009-07-31 | 4,080 | 4,130 | 4,030 | 4,130 | 94,100 | 1,376.67 |
| 2009-07-30 | 4,130 | 4,130 | 4,040 | 4,060 | 69,300 | 1,353.33 |
| 2009-07-29 | 4,040 | 4,130 | 4,010 | 4,130 | 105,100 | 1,376.67 |
| 2009-07-28 | 4,120 | 4,130 | 3,990 | 4,040 | 102,300 | 1,346.67 |
| 2009-07-27 | 4,160 | 4,160 | 4,090 | 4,120 | 73,200 | 1,373.33 |
| 2009-07-24 | 4,170 | 4,170 | 4,090 | 4,150 | 133,200 | 1,383.33 |
| 2009-07-23 | 4,150 | 4,160 | 4,090 | 4,100 | 59,900 | 1,366.67 |
| 2009-07-22 | 4,140 | 4,170 | 4,110 | 4,170 | 107,700 | 1,390 |
| 2009-07-21 | 4,070 | 4,150 | 4,040 | 4,130 | 210,200 | 1,376.67 |
| 2009-07-17 | 4,010 | 4,020 | 3,990 | 3,990 | 106,000 | 1,330 |
| 2009-07-16 | 3,910 | 3,950 | 3,880 | 3,930 | 133,600 | 1,310 |
| 2009-07-15 | 3,830 | 3,850 | 3,770 | 3,810 | 127,300 | 1,270 |
| 2009-07-14 | 3,840 | 3,870 | 3,810 | 3,820 | 104,500 | 1,273.33 |
| 2009-07-13 | 3,940 | 3,990 | 3,800 | 3,810 | 83,200 | 1,270 |
| 2009-07-10 | 3,980 | 3,990 | 3,890 | 3,940 | 96,000 | 1,313.33 |
| 2009-07-09 | 4,110 | 4,120 | 3,920 | 3,980 | 173,500 | 1,326.67 |
| 2009-07-08 | 4,140 | 4,140 | 4,100 | 4,130 | 137,000 | 1,376.67 |
| 2009-07-07 | 4,090 | 4,120 | 4,080 | 4,100 | 139,700 | 1,366.67 |
| 2009-07-06 | 4,090 | 4,140 | 4,050 | 4,110 | 148,600 | 1,370 |
| 2009-07-03 | 4,160 | 4,170 | 4,050 | 4,100 | 143,800 | 1,366.67 |
| 2009-07-02 | 4,230 | 4,250 | 4,190 | 4,210 | 97,200 | 1,403.33 |
| 2009-07-01 | 4,270 | 4,300 | 4,200 | 4,220 | 158,800 | 1,406.67 |
| 2009-06-30 | 4,250 | 4,280 | 4,250 | 4,270 | 72,500 | 1,423.33 |
| 2009-06-29 | 4,180 | 4,250 | 4,180 | 4,200 | 102,400 | 1,400 |
| 2009-06-26 | 4,160 | 4,200 | 4,150 | 4,170 | 119,400 | 1,390 |
| 2009-06-25 | 4,170 | 4,240 | 4,120 | 4,170 | 132,500 | 1,390 |
| 2009-06-24 | 4,170 | 4,190 | 4,150 | 4,150 | 54,900 | 1,383.33 |
| 2009-06-23 | 4,160 | 4,180 | 4,120 | 4,120 | 119,100 | 1,373.33 |
| 2009-06-22 | 4,150 | 4,210 | 4,130 | 4,200 | 99,100 | 1,400 |
| 2009-06-19 | 4,200 | 4,220 | 4,150 | 4,180 | 100,900 | 1,393.33 |
| 2009-06-18 | 4,230 | 4,240 | 4,170 | 4,180 | 60,100 | 1,393.33 |
| 2009-06-17 | 4,120 | 4,240 | 4,110 | 4,220 | 119,400 | 1,406.67 |
| 2009-06-16 | 4,190 | 4,220 | 4,090 | 4,110 | 122,400 | 1,370 |
| 2009-06-15 | 4,230 | 4,260 | 4,130 | 4,190 | 126,700 | 1,396.67 |
| 2009-06-12 | 4,210 | 4,290 | 4,210 | 4,280 | 153,400 | 1,426.67 |
| 2009-06-11 | 4,280 | 4,290 | 4,210 | 4,220 | 184,500 | 1,406.67 |
| 2009-06-10 | 4,220 | 4,270 | 4,190 | 4,210 | 288,200 | 1,403.33 |
| 2009-06-09 | 4,120 | 4,170 | 4,110 | 4,140 | 137,200 | 1,380 |
| 2009-06-08 | 4,100 | 4,160 | 4,090 | 4,150 | 169,200 | 1,383.33 |
| 2009-06-05 | 4,100 | 4,140 | 4,080 | 4,100 | 133,100 | 1,366.67 |
| 2009-06-04 | 4,100 | 4,150 | 4,030 | 4,050 | 259,200 | 1,350 |
| 2009-06-03 | 4,000 | 4,050 | 3,970 | 4,050 | 183,300 | 1,350 |
| 2009-06-02 | 3,930 | 4,040 | 3,870 | 3,960 | 361,400 | 1,320 |
| 2009-06-01 | 3,930 | 3,990 | 3,880 | 3,980 | 413,200 | 1,326.67 |
| 2009-05-29 | 4,030 | 4,110 | 3,940 | 3,960 | 1,465,100 | 1,320 |
| 2009-05-28 | 4,030 | 4,040 | 3,920 | 4,040 | 434,000 | 1,346.67 |
| 2009-05-27 | 4,130 | 4,170 | 4,020 | 4,050 | 482,700 | 1,350 |
| 2009-05-26 | 4,110 | 4,150 | 4,080 | 4,130 | 243,600 | 1,376.67 |
| 2009-05-25 | 4,100 | 4,160 | 4,070 | 4,150 | 349,500 | 1,383.33 |
| 2009-05-22 | 4,160 | 4,210 | 4,090 | 4,110 | 316,100 | 1,370 |
| 2009-05-21 | 4,220 | 4,260 | 4,170 | 4,220 | 193,000 | 1,406.67 |
| 2009-05-20 | 4,180 | 4,210 | 4,160 | 4,210 | 204,000 | 1,403.33 |
| 2009-05-19 | 4,000 | 4,150 | 3,990 | 4,100 | 284,600 | 1,366.67 |
| 2009-05-18 | 4,020 | 4,050 | 3,930 | 3,960 | 187,900 | 1,320 |
| 2009-05-15 | 4,070 | 4,170 | 3,990 | 4,070 | 366,700 | 1,356.67 |
| 2009-05-14 | 4,080 | 4,300 | 3,940 | 4,030 | 908,900 | 1,343.33 |
| 2009-05-13 | 3,900 | 3,950 | 3,880 | 3,930 | 294,600 | 1,310 |
| 2009-05-12 | 3,800 | 3,940 | 3,800 | 3,910 | 252,600 | 1,303.33 |
| 2009-05-11 | 3,570 | 3,950 | 3,380 | 3,780 | 384,700 | 1,260 |
| 2009-05-08 | 3,570 | 3,570 | 3,520 | 3,560 | 95,300 | 1,186.67 |
| 2009-05-07 | 3,550 | 3,630 | 3,520 | 3,560 | 163,600 | 1,186.67 |
| 2009-05-01 | 3,480 | 3,530 | 3,450 | 3,460 | 52,600 | 1,153.33 |
| 2009-04-30 | 3,510 | 3,520 | 3,430 | 3,430 | 78,600 | 1,143.33 |
| 2009-04-28 | 3,470 | 3,550 | 3,410 | 3,410 | 149,500 | 1,136.67 |
| 2009-04-27 | 3,510 | 3,550 | 3,420 | 3,460 | 98,500 | 1,153.33 |
| 2009-04-24 | 3,580 | 3,600 | 3,450 | 3,460 | 133,200 | 1,153.33 |
| 2009-04-23 | 3,540 | 3,630 | 3,540 | 3,610 | 77,700 | 1,203.33 |
| 2009-04-22 | 3,560 | 3,560 | 3,520 | 3,530 | 75,900 | 1,176.67 |
| 2009-04-21 | 3,510 | 3,570 | 3,490 | 3,530 | 105,300 | 1,176.67 |
| 2009-04-20 | 3,610 | 3,630 | 3,570 | 3,610 | 75,000 | 1,203.33 |
| 2009-04-17 | 3,510 | 3,610 | 3,500 | 3,560 | 102,600 | 1,186.67 |
| 2009-04-16 | 3,560 | 3,620 | 3,550 | 3,560 | 122,000 | 1,186.67 |
| 2009-04-15 | 3,440 | 3,550 | 3,440 | 3,540 | 120,900 | 1,180 |
| 2009-04-14 | 3,500 | 3,500 | 3,440 | 3,470 | 54,300 | 1,156.67 |
| 2009-04-13 | 3,480 | 3,520 | 3,410 | 3,460 | 98,300 | 1,153.33 |
| 2009-04-10 | 3,540 | 3,560 | 3,440 | 3,460 | 120,600 | 1,153.33 |
| 2009-04-09 | 3,390 | 3,480 | 3,370 | 3,460 | 106,300 | 1,153.33 |
| 2009-04-08 | 3,430 | 3,490 | 3,410 | 3,420 | 68,900 | 1,140 |
| 2009-04-07 | 3,470 | 3,500 | 3,420 | 3,470 | 105,200 | 1,156.67 |
| 2009-04-06 | 3,520 | 3,560 | 3,420 | 3,450 | 125,800 | 1,150 |
| 2009-04-03 | 3,550 | 3,560 | 3,480 | 3,530 | 87,600 | 1,176.67 |
| 2009-04-02 | 3,510 | 3,550 | 3,450 | 3,500 | 106,100 | 1,166.67 |
| 2009-04-01 | 3,480 | 3,490 | 3,400 | 3,460 | 86,600 | 1,153.33 |
| 2009-03-31 | 3,570 | 3,570 | 3,420 | 3,430 | 117,000 | 1,143.33 |
| 2009-03-30 | 3,740 | 3,780 | 3,500 | 3,520 | 207,200 | 1,173.33 |
| 2009-03-27 | 3,750 | 3,760 | 3,660 | 3,710 | 107,100 | 1,236.67 |
| 2009-03-26 | 3,560 | 3,660 | 3,530 | 3,650 | 80,200 | 1,216.67 |
| 2009-03-25 | 3,590 | 3,600 | 3,480 | 3,530 | 154,200 | 1,176.67 |
| 2009-03-24 | 3,550 | 3,650 | 3,490 | 3,610 | 168,700 | 1,203.33 |
| 2009-03-23 | 3,530 | 3,540 | 3,460 | 3,540 | 88,000 | 1,180 |
| 2009-03-19 | 3,640 | 3,680 | 3,490 | 3,500 | 137,100 | 1,166.67 |
| 2009-03-18 | 3,490 | 3,600 | 3,480 | 3,570 | 121,800 | 1,190 |
| 2009-03-17 | 3,560 | 3,560 | 3,460 | 3,480 | 181,400 | 1,160 |
| 2009-03-16 | 3,520 | 3,530 | 3,450 | 3,470 | 113,800 | 1,156.67 |
| 2009-03-13 | 3,450 | 3,490 | 3,430 | 3,470 | 192,900 | 1,156.67 |
| 2009-03-12 | 3,380 | 3,450 | 3,360 | 3,430 | 133,800 | 1,143.33 |
| 2009-03-11 | 3,400 | 3,450 | 3,360 | 3,420 | 200,900 | 1,140 |
| 2009-03-10 | 3,180 | 3,260 | 3,180 | 3,240 | 107,300 | 1,080 |
| 2009-03-09 | 3,240 | 3,260 | 3,160 | 3,230 | 86,800 | 1,076.67 |
| 2009-03-06 | 3,190 | 3,280 | 3,180 | 3,240 | 135,500 | 1,080 |
| 2009-03-05 | 3,310 | 3,320 | 3,200 | 3,270 | 252,300 | 1,090 |
| 2009-03-04 | 3,300 | 3,390 | 3,290 | 3,330 | 116,000 | 1,110 |
| 2009-03-03 | 3,310 | 3,400 | 3,280 | 3,350 | 115,400 | 1,116.67 |
| 2009-03-02 | 3,410 | 3,450 | 3,390 | 3,440 | 144,000 | 1,146.67 |
| 2009-02-27 | 3,300 | 3,420 | 3,290 | 3,410 | 191,300 | 1,136.67 |
| 2009-02-26 | 3,190 | 3,290 | 3,190 | 3,270 | 124,000 | 1,090 |
| 2009-02-25 | 3,140 | 3,190 | 3,100 | 3,170 | 136,700 | 1,056.67 |
| 2009-02-24 | 3,140 | 3,160 | 3,080 | 3,160 | 114,800 | 1,053.33 |
| 2009-02-23 | 3,150 | 3,200 | 3,130 | 3,190 | 80,500 | 1,063.33 |
| 2009-02-20 | 3,240 | 3,290 | 3,160 | 3,200 | 114,800 | 1,066.67 |
| 2009-02-19 | 3,230 | 3,250 | 3,160 | 3,190 | 102,100 | 1,063.33 |
| 2009-02-18 | 3,200 | 3,270 | 3,140 | 3,220 | 122,700 | 1,073.33 |
| 2009-02-17 | 3,150 | 3,240 | 3,150 | 3,220 | 80,400 | 1,073.33 |
| 2009-02-16 | 3,170 | 3,210 | 3,120 | 3,180 | 115,600 | 1,060 |
| 2009-02-13 | 3,190 | 3,230 | 3,120 | 3,160 | 235,400 | 1,053.33 |
| 2009-02-12 | 3,300 | 3,300 | 3,050 | 3,150 | 536,000 | 1,050 |
| 2009-02-10 | 3,440 | 3,460 | 3,360 | 3,450 | 135,000 | 1,150 |
| 2009-02-09 | 3,420 | 3,460 | 3,330 | 3,330 | 72,600 | 1,110 |
| 2009-02-06 | 3,470 | 3,550 | 3,400 | 3,400 | 147,200 | 1,133.33 |
| 2009-02-05 | 3,460 | 3,560 | 3,420 | 3,450 | 122,700 | 1,150 |
| 2009-02-04 | 3,580 | 3,580 | 3,330 | 3,410 | 270,000 | 1,136.67 |
| 2009-02-03 | 3,560 | 3,740 | 3,550 | 3,620 | 225,200 | 1,206.67 |
| 2009-02-02 | 3,550 | 3,580 | 3,500 | 3,550 | 114,900 | 1,183.33 |
| 2009-01-30 | 3,430 | 3,550 | 3,430 | 3,550 | 209,600 | 1,183.33 |
| 2009-01-29 | 3,430 | 3,470 | 3,400 | 3,420 | 90,900 | 1,140 |
| 2009-01-28 | 3,410 | 3,430 | 3,380 | 3,400 | 71,400 | 1,133.33 |
| 2009-01-27 | 3,340 | 3,400 | 3,300 | 3,380 | 77,100 | 1,126.67 |
| 2009-01-26 | 3,350 | 3,370 | 3,230 | 3,240 | 141,500 | 1,080 |
| 2009-01-23 | 3,360 | 3,420 | 3,310 | 3,400 | 105,900 | 1,133.33 |
| 2009-01-22 | 3,390 | 3,410 | 3,290 | 3,360 | 105,100 | 1,120 |
| 2009-01-21 | 3,250 | 3,350 | 3,230 | 3,290 | 170,700 | 1,096.67 |
| 2009-01-20 | 3,270 | 3,320 | 3,210 | 3,230 | 112,000 | 1,076.67 |
| 2009-01-19 | 3,320 | 3,350 | 3,270 | 3,300 | 33,900 | 1,100 |
| 2009-01-16 | 3,260 | 3,360 | 3,230 | 3,340 | 81,200 | 1,113.33 |
| 2009-01-15 | 3,190 | 3,250 | 3,170 | 3,180 | 100,600 | 1,060 |
| 2009-01-14 | 3,290 | 3,320 | 3,220 | 3,230 | 100,400 | 1,076.67 |
| 2009-01-13 | 3,220 | 3,290 | 3,160 | 3,260 | 89,200 | 1,086.67 |
| 2009-01-09 | 3,320 | 3,370 | 3,290 | 3,320 | 85,200 | 1,106.67 |
| 2009-01-08 | 3,410 | 3,410 | 3,250 | 3,270 | 139,500 | 1,090 |
| 2009-01-07 | 3,450 | 3,490 | 3,400 | 3,450 | 86,600 | 1,150 |
| 2009-01-06 | 3,480 | 3,490 | 3,450 | 3,480 | 32,700 | 1,160 |
| 2009-01-05 | 3,550 | 3,570 | 3,450 | 3,450 | 29,700 | 1,150 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株