6282 オイレス工業(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 | 1,301 | 1,305 | 1,273 | 1,294 | 37,100 | 1,078.33 |
| 2009-12-29 | 1,311 | 1,316 | 1,291 | 1,302 | 53,600 | 1,085 |
| 2009-12-28 | 1,341 | 1,341 | 1,315 | 1,317 | 28,600 | 1,097.50 |
| 2009-12-25 | 1,361 | 1,361 | 1,318 | 1,328 | 32,300 | 1,106.67 |
| 2009-12-24 | 1,309 | 1,333 | 1,305 | 1,322 | 37,500 | 1,101.67 |
| 2009-12-22 | 1,319 | 1,325 | 1,306 | 1,307 | 55,600 | 1,089.17 |
| 2009-12-21 | 1,318 | 1,320 | 1,297 | 1,308 | 52,200 | 1,090 |
| 2009-12-18 | 1,302 | 1,341 | 1,290 | 1,338 | 49,000 | 1,115 |
| 2009-12-17 | 1,351 | 1,364 | 1,322 | 1,322 | 69,100 | 1,101.67 |
| 2009-12-16 | 1,358 | 1,380 | 1,350 | 1,354 | 53,100 | 1,128.33 |
| 2009-12-15 | 1,356 | 1,362 | 1,327 | 1,341 | 34,500 | 1,117.50 |
| 2009-12-14 | 1,315 | 1,339 | 1,304 | 1,339 | 62,800 | 1,115.83 |
| 2009-12-11 | 1,349 | 1,349 | 1,310 | 1,334 | 78,600 | 1,111.67 |
| 2009-12-10 | 1,368 | 1,368 | 1,313 | 1,329 | 55,800 | 1,107.50 |
| 2009-12-09 | 1,369 | 1,383 | 1,340 | 1,367 | 59,800 | 1,139.17 |
| 2009-12-08 | 1,398 | 1,398 | 1,356 | 1,369 | 70,100 | 1,140.83 |
| 2009-12-07 | 1,367 | 1,386 | 1,361 | 1,378 | 35,100 | 1,148.33 |
| 2009-12-04 | 1,375 | 1,375 | 1,343 | 1,360 | 55,400 | 1,133.33 |
| 2009-12-03 | 1,310 | 1,366 | 1,310 | 1,360 | 128,000 | 1,133.33 |
| 2009-12-02 | 1,282 | 1,306 | 1,264 | 1,300 | 189,300 | 1,083.33 |
| 2009-12-01 | 1,188 | 1,248 | 1,176 | 1,242 | 92,700 | 1,035 |
| 2009-11-30 | 1,181 | 1,192 | 1,165 | 1,170 | 72,500 | 975 |
| 2009-11-27 | 1,172 | 1,194 | 1,165 | 1,176 | 91,700 | 980 |
| 2009-11-26 | 1,173 | 1,195 | 1,163 | 1,172 | 80,100 | 976.67 |
| 2009-11-25 | 1,192 | 1,197 | 1,165 | 1,173 | 85,700 | 977.50 |
| 2009-11-24 | 1,207 | 1,207 | 1,167 | 1,193 | 78,900 | 994.17 |
| 2009-11-20 | 1,199 | 1,207 | 1,176 | 1,195 | 74,000 | 995.83 |
| 2009-11-19 | 1,226 | 1,226 | 1,196 | 1,219 | 127,800 | 1,015.83 |
| 2009-11-18 | 1,200 | 1,222 | 1,193 | 1,208 | 114,600 | 1,006.67 |
| 2009-11-17 | 1,206 | 1,217 | 1,185 | 1,195 | 63,800 | 995.83 |
| 2009-11-16 | 1,253 | 1,253 | 1,220 | 1,238 | 55,600 | 1,031.67 |
| 2009-11-13 | 1,270 | 1,271 | 1,228 | 1,243 | 75,100 | 1,035.83 |
| 2009-11-12 | 1,290 | 1,290 | 1,258 | 1,271 | 72,100 | 1,059.17 |
| 2009-11-11 | 1,285 | 1,297 | 1,266 | 1,282 | 77,100 | 1,068.33 |
| 2009-11-10 | 1,372 | 1,372 | 1,290 | 1,298 | 186,400 | 1,081.67 |
| 2009-11-09 | 1,381 | 1,382 | 1,360 | 1,371 | 65,000 | 1,142.50 |
| 2009-11-06 | 1,429 | 1,429 | 1,371 | 1,380 | 116,700 | 1,150 |
| 2009-11-05 | 1,421 | 1,436 | 1,401 | 1,422 | 66,200 | 1,185 |
| 2009-11-04 | 1,460 | 1,460 | 1,403 | 1,421 | 103,400 | 1,184.17 |
| 2009-11-02 | 1,476 | 1,492 | 1,454 | 1,492 | 69,800 | 1,243.33 |
| 2009-10-30 | 1,534 | 1,537 | 1,491 | 1,499 | 89,300 | 1,249.17 |
| 2009-10-29 | 1,558 | 1,558 | 1,507 | 1,520 | 69,600 | 1,266.67 |
| 2009-10-28 | 1,554 | 1,580 | 1,540 | 1,559 | 85,900 | 1,299.17 |
| 2009-10-27 | 1,565 | 1,565 | 1,521 | 1,547 | 61,200 | 1,289.17 |
| 2009-10-26 | 1,582 | 1,585 | 1,562 | 1,565 | 78,900 | 1,304.17 |
| 2009-10-23 | 1,566 | 1,587 | 1,560 | 1,566 | 80,300 | 1,305 |
| 2009-10-22 | 1,572 | 1,572 | 1,532 | 1,568 | 62,400 | 1,306.67 |
| 2009-10-21 | 1,550 | 1,574 | 1,550 | 1,563 | 38,200 | 1,302.50 |
| 2009-10-20 | 1,584 | 1,587 | 1,559 | 1,569 | 43,100 | 1,307.50 |
| 2009-10-19 | 1,562 | 1,562 | 1,518 | 1,554 | 52,000 | 1,295 |
| 2009-10-16 | 1,552 | 1,555 | 1,525 | 1,550 | 45,500 | 1,291.67 |
| 2009-10-15 | 1,567 | 1,567 | 1,526 | 1,546 | 68,900 | 1,288.33 |
| 2009-10-14 | 1,515 | 1,559 | 1,509 | 1,544 | 145,100 | 1,286.67 |
| 2009-10-13 | 1,544 | 1,574 | 1,540 | 1,550 | 95,200 | 1,291.67 |
| 2009-10-09 | 1,500 | 1,582 | 1,500 | 1,568 | 166,900 | 1,306.67 |
| 2009-10-08 | 1,499 | 1,523 | 1,475 | 1,499 | 92,800 | 1,249.17 |
| 2009-10-07 | 1,415 | 1,482 | 1,410 | 1,479 | 134,000 | 1,232.50 |
| 2009-10-06 | 1,390 | 1,395 | 1,359 | 1,395 | 76,600 | 1,162.50 |
| 2009-10-05 | 1,416 | 1,419 | 1,366 | 1,385 | 93,700 | 1,154.17 |
| 2009-10-02 | 1,463 | 1,484 | 1,422 | 1,448 | 65,600 | 1,206.67 |
| 2009-10-01 | 1,513 | 1,513 | 1,475 | 1,482 | 41,900 | 1,235 |
| 2009-09-30 | 1,491 | 1,536 | 1,491 | 1,536 | 30,800 | 1,280 |
| 2009-09-29 | 1,500 | 1,510 | 1,484 | 1,510 | 56,900 | 1,258.33 |
| 2009-09-28 | 1,461 | 1,533 | 1,448 | 1,500 | 104,000 | 1,250 |
| 2009-09-25 | 1,564 | 1,566 | 1,521 | 1,537 | 41,400 | 1,280.83 |
| 2009-09-24 | 1,565 | 1,600 | 1,565 | 1,582 | 103,300 | 1,318.33 |
| 2009-09-18 | 1,520 | 1,525 | 1,475 | 1,520 | 53,900 | 1,266.67 |
| 2009-09-17 | 1,513 | 1,533 | 1,506 | 1,533 | 54,600 | 1,277.50 |
| 2009-09-16 | 1,554 | 1,554 | 1,486 | 1,493 | 89,400 | 1,244.17 |
| 2009-09-15 | 1,559 | 1,572 | 1,533 | 1,543 | 63,900 | 1,285.83 |
| 2009-09-14 | 1,560 | 1,560 | 1,513 | 1,543 | 43,400 | 1,285.83 |
| 2009-09-11 | 1,561 | 1,578 | 1,547 | 1,559 | 80,400 | 1,299.17 |
| 2009-09-10 | 1,550 | 1,602 | 1,540 | 1,588 | 116,700 | 1,323.33 |
| 2009-09-09 | 1,520 | 1,535 | 1,505 | 1,523 | 68,600 | 1,269.17 |
| 2009-09-08 | 1,479 | 1,528 | 1,479 | 1,520 | 92,700 | 1,266.67 |
| 2009-09-07 | 1,468 | 1,489 | 1,468 | 1,472 | 36,900 | 1,226.67 |
| 2009-09-04 | 1,468 | 1,495 | 1,466 | 1,470 | 43,100 | 1,225 |
| 2009-09-03 | 1,461 | 1,481 | 1,459 | 1,466 | 56,600 | 1,221.67 |
| 2009-09-02 | 1,485 | 1,485 | 1,451 | 1,475 | 66,300 | 1,229.17 |
| 2009-09-01 | 1,509 | 1,549 | 1,507 | 1,507 | 74,700 | 1,255.83 |
| 2009-08-31 | 1,532 | 1,580 | 1,522 | 1,533 | 55,800 | 1,277.50 |
| 2009-08-28 | 1,566 | 1,598 | 1,556 | 1,562 | 45,800 | 1,301.67 |
| 2009-08-27 | 1,588 | 1,591 | 1,543 | 1,556 | 40,200 | 1,296.67 |
| 2009-08-26 | 1,589 | 1,610 | 1,574 | 1,602 | 46,900 | 1,335 |
| 2009-08-25 | 1,595 | 1,595 | 1,560 | 1,560 | 49,600 | 1,300 |
| 2009-08-24 | 1,563 | 1,597 | 1,563 | 1,577 | 76,800 | 1,314.17 |
| 2009-08-21 | 1,553 | 1,584 | 1,533 | 1,556 | 86,900 | 1,296.67 |
| 2009-08-20 | 1,531 | 1,550 | 1,515 | 1,528 | 65,400 | 1,273.33 |
| 2009-08-19 | 1,545 | 1,571 | 1,530 | 1,553 | 54,500 | 1,294.17 |
| 2009-08-18 | 1,533 | 1,559 | 1,525 | 1,549 | 28,600 | 1,290.83 |
| 2009-08-17 | 1,570 | 1,584 | 1,533 | 1,550 | 48,500 | 1,291.67 |
| 2009-08-14 | 1,580 | 1,611 | 1,579 | 1,611 | 38,400 | 1,342.50 |
| 2009-08-13 | 1,568 | 1,620 | 1,551 | 1,605 | 93,200 | 1,337.50 |
| 2009-08-12 | 1,540 | 1,566 | 1,535 | 1,544 | 57,100 | 1,286.67 |
| 2009-08-11 | 1,560 | 1,590 | 1,560 | 1,582 | 69,600 | 1,318.33 |
| 2009-08-10 | 1,550 | 1,562 | 1,533 | 1,554 | 61,800 | 1,295 |
| 2009-08-07 | 1,496 | 1,530 | 1,496 | 1,528 | 70,400 | 1,273.33 |
| 2009-08-06 | 1,499 | 1,526 | 1,495 | 1,495 | 47,300 | 1,245.83 |
| 2009-08-05 | 1,540 | 1,547 | 1,470 | 1,495 | 41,800 | 1,245.83 |
| 2009-08-04 | 1,504 | 1,517 | 1,490 | 1,510 | 109,100 | 1,258.33 |
| 2009-08-03 | 1,475 | 1,508 | 1,441 | 1,474 | 191,900 | 1,228.33 |
| 2009-07-31 | 1,510 | 1,521 | 1,490 | 1,495 | 143,000 | 1,245.83 |
| 2009-07-30 | 1,400 | 1,420 | 1,374 | 1,410 | 38,800 | 1,175 |
| 2009-07-29 | 1,380 | 1,406 | 1,380 | 1,398 | 30,700 | 1,165 |
| 2009-07-28 | 1,419 | 1,419 | 1,387 | 1,400 | 36,000 | 1,166.67 |
| 2009-07-27 | 1,431 | 1,440 | 1,395 | 1,404 | 53,800 | 1,170 |
| 2009-07-24 | 1,381 | 1,410 | 1,365 | 1,390 | 42,200 | 1,158.33 |
| 2009-07-23 | 1,408 | 1,410 | 1,370 | 1,380 | 62,500 | 1,150 |
| 2009-07-22 | 1,407 | 1,415 | 1,389 | 1,406 | 50,300 | 1,171.67 |
| 2009-07-21 | 1,368 | 1,398 | 1,353 | 1,389 | 130,300 | 1,157.50 |
| 2009-07-17 | 1,334 | 1,338 | 1,311 | 1,329 | 37,600 | 1,107.50 |
| 2009-07-16 | 1,352 | 1,383 | 1,333 | 1,334 | 55,800 | 1,111.67 |
| 2009-07-15 | 1,388 | 1,393 | 1,330 | 1,351 | 58,000 | 1,125.83 |
| 2009-07-14 | 1,310 | 1,366 | 1,308 | 1,348 | 50,800 | 1,123.33 |
| 2009-07-13 | 1,360 | 1,376 | 1,308 | 1,311 | 42,400 | 1,092.50 |
| 2009-07-10 | 1,378 | 1,378 | 1,352 | 1,356 | 22,400 | 1,130 |
| 2009-07-09 | 1,389 | 1,391 | 1,339 | 1,358 | 51,200 | 1,131.67 |
| 2009-07-08 | 1,347 | 1,413 | 1,347 | 1,390 | 78,300 | 1,158.33 |
| 2009-07-07 | 1,408 | 1,429 | 1,377 | 1,387 | 49,200 | 1,155.83 |
| 2009-07-06 | 1,446 | 1,462 | 1,411 | 1,414 | 37,600 | 1,178.33 |
| 2009-07-03 | 1,426 | 1,461 | 1,400 | 1,445 | 68,200 | 1,204.17 |
| 2009-07-02 | 1,449 | 1,450 | 1,409 | 1,417 | 44,600 | 1,180.83 |
| 2009-07-01 | 1,454 | 1,486 | 1,423 | 1,444 | 89,800 | 1,203.33 |
| 2009-06-30 | 1,462 | 1,476 | 1,420 | 1,453 | 72,300 | 1,210.83 |
| 2009-06-29 | 1,460 | 1,508 | 1,459 | 1,479 | 114,600 | 1,232.50 |
| 2009-06-26 | 1,398 | 1,450 | 1,390 | 1,427 | 163,900 | 1,189.17 |
| 2009-06-25 | 1,374 | 1,392 | 1,353 | 1,387 | 93,500 | 1,155.83 |
| 2009-06-24 | 1,371 | 1,376 | 1,270 | 1,335 | 142,600 | 1,112.50 |
| 2009-06-23 | 1,348 | 1,393 | 1,348 | 1,391 | 89,500 | 1,159.17 |
| 2009-06-22 | 1,332 | 1,395 | 1,332 | 1,368 | 107,100 | 1,140 |
| 2009-06-19 | 1,360 | 1,360 | 1,315 | 1,330 | 104,500 | 1,108.33 |
| 2009-06-18 | 1,333 | 1,333 | 1,303 | 1,321 | 60,900 | 1,100.83 |
| 2009-06-17 | 1,307 | 1,340 | 1,307 | 1,334 | 82,300 | 1,111.67 |
| 2009-06-16 | 1,301 | 1,318 | 1,284 | 1,306 | 84,100 | 1,088.33 |
| 2009-06-15 | 1,378 | 1,378 | 1,320 | 1,341 | 104,900 | 1,117.50 |
| 2009-06-12 | 1,330 | 1,378 | 1,320 | 1,368 | 173,500 | 1,140 |
| 2009-06-11 | 1,361 | 1,361 | 1,326 | 1,335 | 37,000 | 1,112.50 |
| 2009-06-10 | 1,330 | 1,356 | 1,322 | 1,351 | 108,700 | 1,125.83 |
| 2009-06-09 | 1,342 | 1,342 | 1,320 | 1,323 | 71,800 | 1,102.50 |
| 2009-06-08 | 1,373 | 1,373 | 1,319 | 1,325 | 109,600 | 1,104.17 |
| 2009-06-05 | 1,357 | 1,357 | 1,325 | 1,335 | 46,000 | 1,112.50 |
| 2009-06-04 | 1,342 | 1,360 | 1,331 | 1,345 | 97,800 | 1,120.83 |
| 2009-06-03 | 1,380 | 1,380 | 1,331 | 1,339 | 85,900 | 1,115.83 |
| 2009-06-02 | 1,377 | 1,377 | 1,341 | 1,361 | 61,900 | 1,134.17 |
| 2009-06-01 | 1,365 | 1,365 | 1,330 | 1,337 | 74,500 | 1,114.17 |
| 2009-05-29 | 1,368 | 1,375 | 1,338 | 1,365 | 73,900 | 1,137.50 |
| 2009-05-28 | 1,325 | 1,400 | 1,325 | 1,388 | 84,200 | 1,156.67 |
| 2009-05-27 | 1,378 | 1,382 | 1,337 | 1,342 | 78,800 | 1,118.33 |
| 2009-05-26 | 1,400 | 1,400 | 1,364 | 1,377 | 26,100 | 1,147.50 |
| 2009-05-25 | 1,405 | 1,425 | 1,390 | 1,405 | 64,700 | 1,170.83 |
| 2009-05-22 | 1,308 | 1,369 | 1,308 | 1,367 | 63,400 | 1,139.17 |
| 2009-05-21 | 1,342 | 1,355 | 1,309 | 1,348 | 55,700 | 1,123.33 |
| 2009-05-20 | 1,350 | 1,354 | 1,313 | 1,347 | 54,200 | 1,122.50 |
| 2009-05-19 | 1,280 | 1,339 | 1,280 | 1,339 | 39,900 | 1,115.83 |
| 2009-05-18 | 1,287 | 1,300 | 1,271 | 1,271 | 37,600 | 1,059.17 |
| 2009-05-15 | 1,303 | 1,351 | 1,286 | 1,347 | 79,000 | 1,122.50 |
| 2009-05-14 | 1,289 | 1,312 | 1,254 | 1,264 | 95,800 | 1,053.33 |
| 2009-05-13 | 1,350 | 1,360 | 1,325 | 1,329 | 68,400 | 1,107.50 |
| 2009-05-12 | 1,383 | 1,415 | 1,343 | 1,370 | 139,100 | 1,141.67 |
| 2009-05-11 | 1,361 | 1,405 | 1,355 | 1,378 | 174,000 | 1,148.33 |
| 2009-05-08 | 1,295 | 1,355 | 1,286 | 1,355 | 235,700 | 1,129.17 |
| 2009-05-07 | 1,157 | 1,184 | 1,130 | 1,155 | 61,900 | 962.50 |
| 2009-05-01 | 1,151 | 1,165 | 1,111 | 1,133 | 43,900 | 944.17 |
| 2009-04-30 | 1,121 | 1,167 | 1,121 | 1,136 | 36,200 | 946.67 |
| 2009-04-28 | 1,161 | 1,185 | 1,083 | 1,106 | 58,000 | 921.67 |
| 2009-04-27 | 1,177 | 1,194 | 1,139 | 1,161 | 38,100 | 967.50 |
| 2009-04-24 | 1,182 | 1,182 | 1,143 | 1,143 | 29,100 | 952.50 |
| 2009-04-23 | 1,157 | 1,193 | 1,141 | 1,182 | 43,200 | 985 |
| 2009-04-22 | 1,201 | 1,203 | 1,153 | 1,156 | 26,200 | 963.33 |
| 2009-04-21 | 1,204 | 1,204 | 1,173 | 1,183 | 32,100 | 985.83 |
| 2009-04-20 | 1,272 | 1,272 | 1,226 | 1,245 | 31,200 | 1,037.50 |
| 2009-04-17 | 1,235 | 1,250 | 1,229 | 1,244 | 20,600 | 1,036.67 |
| 2009-04-16 | 1,233 | 1,266 | 1,210 | 1,219 | 17,300 | 1,015.83 |
| 2009-04-15 | 1,277 | 1,290 | 1,232 | 1,233 | 30,600 | 1,027.50 |
| 2009-04-14 | 1,252 | 1,275 | 1,202 | 1,257 | 33,400 | 1,047.50 |
| 2009-04-13 | 1,249 | 1,257 | 1,227 | 1,239 | 18,100 | 1,032.50 |
| 2009-04-10 | 1,280 | 1,280 | 1,240 | 1,268 | 22,900 | 1,056.67 |
| 2009-04-09 | 1,170 | 1,273 | 1,170 | 1,261 | 46,300 | 1,050.83 |
| 2009-04-08 | 1,197 | 1,214 | 1,161 | 1,168 | 28,600 | 973.33 |
| 2009-04-07 | 1,291 | 1,291 | 1,220 | 1,231 | 31,900 | 1,025.83 |
| 2009-04-06 | 1,271 | 1,290 | 1,251 | 1,271 | 35,400 | 1,059.17 |
| 2009-04-03 | 1,250 | 1,293 | 1,241 | 1,291 | 69,900 | 1,075.83 |
| 2009-04-02 | 1,180 | 1,253 | 1,171 | 1,235 | 48,100 | 1,029.17 |
| 2009-04-01 | 1,149 | 1,203 | 1,132 | 1,161 | 44,100 | 967.50 |
| 2009-03-31 | 1,146 | 1,211 | 1,127 | 1,148 | 50,900 | 956.67 |
| 2009-03-30 | 1,231 | 1,251 | 1,163 | 1,166 | 70,800 | 971.67 |
| 2009-03-27 | 1,279 | 1,285 | 1,212 | 1,230 | 87,300 | 1,025 |
| 2009-03-26 | 1,228 | 1,248 | 1,204 | 1,235 | 28,900 | 1,029.17 |
| 2009-03-25 | 1,262 | 1,280 | 1,225 | 1,253 | 69,400 | 1,044.17 |
| 2009-03-24 | 1,210 | 1,236 | 1,200 | 1,226 | 82,900 | 1,021.67 |
| 2009-03-23 | 1,166 | 1,194 | 1,142 | 1,190 | 73,000 | 991.67 |
| 2009-03-19 | 1,161 | 1,176 | 1,130 | 1,139 | 70,500 | 949.17 |
| 2009-03-18 | 1,160 | 1,161 | 1,131 | 1,154 | 50,200 | 961.67 |
| 2009-03-17 | 1,099 | 1,165 | 1,086 | 1,144 | 129,400 | 953.33 |
| 2009-03-16 | 1,036 | 1,070 | 1,036 | 1,065 | 70,300 | 887.50 |
| 2009-03-13 | 962 | 1,028 | 962 | 1,006 | 100,000 | 838.33 |
| 2009-03-12 | 990 | 998 | 963 | 972 | 30,000 | 810 |
| 2009-03-11 | 990 | 1,010 | 980 | 991 | 35,100 | 825.83 |
| 2009-03-10 | 1,024 | 1,033 | 960 | 977 | 49,700 | 814.17 |
| 2009-03-09 | 1,044 | 1,048 | 1,016 | 1,016 | 30,100 | 846.67 |
| 2009-03-06 | 1,049 | 1,059 | 1,025 | 1,027 | 45,300 | 855.83 |
| 2009-03-05 | 1,049 | 1,088 | 1,040 | 1,064 | 52,200 | 886.67 |
| 2009-03-04 | 972 | 1,041 | 969 | 1,040 | 60,900 | 866.67 |
| 2009-03-03 | 993 | 1,010 | 969 | 970 | 45,600 | 808.33 |
| 2009-03-02 | 965 | 1,003 | 965 | 992 | 33,700 | 826.67 |
| 2009-02-27 | 1,017 | 1,017 | 989 | 1,006 | 18,600 | 838.33 |
| 2009-02-26 | 1,024 | 1,039 | 984 | 998 | 39,500 | 831.67 |
| 2009-02-25 | 1,009 | 1,023 | 997 | 1,023 | 54,000 | 852.50 |
| 2009-02-24 | 959 | 992 | 950 | 980 | 34,900 | 816.67 |
| 2009-02-23 | 950 | 974 | 931 | 964 | 29,300 | 803.33 |
| 2009-02-20 | 995 | 995 | 948 | 955 | 77,800 | 795.83 |
| 2009-02-19 | 997 | 1,002 | 972 | 985 | 49,700 | 820.83 |
| 2009-02-18 | 994 | 1,004 | 982 | 988 | 33,900 | 823.33 |
| 2009-02-17 | 1,012 | 1,015 | 990 | 994 | 58,900 | 828.33 |
| 2009-02-16 | 985 | 1,016 | 983 | 1,014 | 97,100 | 845 |
| 2009-02-13 | 974 | 986 | 954 | 964 | 165,300 | 803.33 |
| 2009-02-12 | 980 | 999 | 966 | 973 | 66,200 | 810.83 |
| 2009-02-10 | 1,029 | 1,029 | 968 | 980 | 79,200 | 816.67 |
| 2009-02-09 | 1,041 | 1,042 | 1,006 | 1,012 | 54,100 | 843.33 |
| 2009-02-06 | 1,086 | 1,086 | 1,025 | 1,040 | 65,900 | 866.67 |
| 2009-02-05 | 1,096 | 1,096 | 1,062 | 1,066 | 41,300 | 888.33 |
| 2009-02-04 | 1,056 | 1,098 | 1,051 | 1,096 | 39,600 | 913.33 |
| 2009-02-03 | 1,039 | 1,080 | 1,033 | 1,057 | 20,100 | 880.83 |
| 2009-02-02 | 1,050 | 1,088 | 1,031 | 1,059 | 42,600 | 882.50 |
| 2009-01-30 | 1,069 | 1,113 | 1,059 | 1,068 | 113,200 | 890 |
| 2009-01-29 | 1,149 | 1,162 | 1,110 | 1,149 | 67,200 | 957.50 |
| 2009-01-28 | 1,159 | 1,164 | 1,120 | 1,148 | 44,900 | 956.67 |
| 2009-01-27 | 1,129 | 1,166 | 1,126 | 1,149 | 60,300 | 957.50 |
| 2009-01-26 | 1,128 | 1,129 | 1,103 | 1,119 | 46,700 | 932.50 |
| 2009-01-23 | 1,129 | 1,148 | 1,092 | 1,098 | 80,200 | 915 |
| 2009-01-22 | 1,106 | 1,152 | 1,080 | 1,142 | 75,400 | 951.67 |
| 2009-01-21 | 1,091 | 1,118 | 1,082 | 1,084 | 69,500 | 903.33 |
| 2009-01-20 | 1,142 | 1,151 | 1,100 | 1,128 | 58,000 | 940 |
| 2009-01-19 | 1,126 | 1,146 | 1,093 | 1,117 | 41,200 | 930.83 |
| 2009-01-16 | 1,034 | 1,114 | 1,020 | 1,109 | 155,300 | 924.17 |
| 2009-01-15 | 1,090 | 1,111 | 1,015 | 1,024 | 199,100 | 853.33 |
| 2009-01-14 | 1,091 | 1,137 | 1,091 | 1,112 | 58,500 | 926.67 |
| 2009-01-13 | 1,150 | 1,150 | 1,091 | 1,091 | 77,000 | 909.17 |
| 2009-01-09 | 1,215 | 1,215 | 1,158 | 1,160 | 72,900 | 966.67 |
| 2009-01-08 | 1,243 | 1,250 | 1,201 | 1,204 | 66,000 | 1,003.33 |
| 2009-01-07 | 1,300 | 1,320 | 1,271 | 1,289 | 51,000 | 1,074.17 |
| 2009-01-06 | 1,311 | 1,311 | 1,261 | 1,280 | 65,500 | 1,066.67 |
| 2009-01-05 | 1,321 | 1,325 | 1,282 | 1,291 | 5,900 | 1,075.83 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
