6301 コマツ 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 | 1,960 | 1,962 | 1,930 | 1,934 | 5,143,800 | 1,934 |
| 2009-12-29 | 1,930 | 1,959 | 1,925 | 1,958 | 7,174,900 | 1,958 |
| 2009-12-28 | 1,918 | 1,946 | 1,914 | 1,929 | 6,168,400 | 1,929 |
| 2009-12-25 | 1,896 | 1,908 | 1,893 | 1,899 | 4,612,300 | 1,899 |
| 2009-12-24 | 1,894 | 1,900 | 1,881 | 1,899 | 7,530,100 | 1,899 |
| 2009-12-22 | 1,830 | 1,868 | 1,827 | 1,864 | 4,555,600 | 1,864 |
| 2009-12-21 | 1,849 | 1,850 | 1,820 | 1,823 | 2,555,100 | 1,823 |
| 2009-12-18 | 1,846 | 1,850 | 1,817 | 1,838 | 4,251,000 | 1,838 |
| 2009-12-17 | 1,861 | 1,881 | 1,844 | 1,845 | 4,109,800 | 1,845 |
| 2009-12-16 | 1,888 | 1,895 | 1,856 | 1,861 | 5,712,800 | 1,861 |
| 2009-12-15 | 1,880 | 1,885 | 1,860 | 1,874 | 4,425,100 | 1,874 |
| 2009-12-14 | 1,879 | 1,890 | 1,845 | 1,870 | 5,083,600 | 1,870 |
| 2009-12-11 | 1,831 | 1,869 | 1,820 | 1,867 | 8,671,000 | 1,867 |
| 2009-12-10 | 1,818 | 1,845 | 1,801 | 1,805 | 6,265,100 | 1,805 |
| 2009-12-09 | 1,845 | 1,849 | 1,832 | 1,842 | 5,575,900 | 1,842 |
| 2009-12-08 | 1,860 | 1,883 | 1,854 | 1,881 | 6,866,900 | 1,881 |
| 2009-12-07 | 1,890 | 1,897 | 1,870 | 1,892 | 7,620,600 | 1,892 |
| 2009-12-04 | 1,858 | 1,860 | 1,826 | 1,850 | 6,295,700 | 1,850 |
| 2009-12-03 | 1,800 | 1,852 | 1,798 | 1,848 | 8,723,200 | 1,848 |
| 2009-12-02 | 1,771 | 1,800 | 1,760 | 1,783 | 6,871,900 | 1,783 |
| 2009-12-01 | 1,696 | 1,773 | 1,691 | 1,771 | 9,289,100 | 1,771 |
| 2009-11-30 | 1,654 | 1,702 | 1,652 | 1,698 | 9,436,700 | 1,698 |
| 2009-11-27 | 1,676 | 1,676 | 1,605 | 1,613 | 10,062,400 | 1,613 |
| 2009-11-26 | 1,721 | 1,757 | 1,718 | 1,722 | 5,366,100 | 1,722 |
| 2009-11-25 | 1,690 | 1,747 | 1,690 | 1,746 | 5,387,500 | 1,746 |
| 2009-11-24 | 1,724 | 1,747 | 1,706 | 1,710 | 4,771,300 | 1,710 |
| 2009-11-20 | 1,697 | 1,726 | 1,688 | 1,723 | 6,149,600 | 1,723 |
| 2009-11-19 | 1,760 | 1,761 | 1,701 | 1,725 | 7,381,000 | 1,725 |
| 2009-11-18 | 1,798 | 1,801 | 1,744 | 1,757 | 5,517,100 | 1,757 |
| 2009-11-17 | 1,810 | 1,828 | 1,784 | 1,793 | 5,221,800 | 1,793 |
| 2009-11-16 | 1,820 | 1,835 | 1,786 | 1,799 | 5,630,100 | 1,799 |
| 2009-11-13 | 1,834 | 1,847 | 1,807 | 1,815 | 6,009,900 | 1,815 |
| 2009-11-12 | 1,868 | 1,880 | 1,841 | 1,849 | 5,108,800 | 1,849 |
| 2009-11-11 | 1,878 | 1,883 | 1,844 | 1,860 | 4,453,500 | 1,860 |
| 2009-11-10 | 1,878 | 1,888 | 1,855 | 1,858 | 6,260,700 | 1,858 |
| 2009-11-09 | 1,840 | 1,860 | 1,825 | 1,854 | 5,652,000 | 1,854 |
| 2009-11-06 | 1,830 | 1,838 | 1,815 | 1,819 | 6,328,500 | 1,819 |
| 2009-11-05 | 1,805 | 1,826 | 1,776 | 1,796 | 4,501,900 | 1,796 |
| 2009-11-04 | 1,761 | 1,830 | 1,760 | 1,822 | 7,626,200 | 1,822 |
| 2009-11-02 | 1,760 | 1,780 | 1,751 | 1,770 | 5,917,000 | 1,770 |
| 2009-10-30 | 1,798 | 1,819 | 1,780 | 1,818 | 6,541,200 | 1,818 |
| 2009-10-29 | 1,750 | 1,767 | 1,741 | 1,746 | 5,600,000 | 1,746 |
| 2009-10-28 | 1,830 | 1,839 | 1,786 | 1,790 | 5,214,400 | 1,790 |
| 2009-10-27 | 1,866 | 1,870 | 1,822 | 1,824 | 5,585,400 | 1,824 |
| 2009-10-26 | 1,843 | 1,885 | 1,841 | 1,878 | 7,292,400 | 1,878 |
| 2009-10-23 | 1,848 | 1,872 | 1,842 | 1,852 | 7,354,000 | 1,852 |
| 2009-10-22 | 1,825 | 1,834 | 1,800 | 1,829 | 7,274,800 | 1,829 |
| 2009-10-21 | 1,830 | 1,848 | 1,822 | 1,832 | 6,958,000 | 1,832 |
| 2009-10-20 | 1,840 | 1,852 | 1,819 | 1,822 | 9,067,000 | 1,822 |
| 2009-10-19 | 1,776 | 1,800 | 1,766 | 1,797 | 5,216,500 | 1,797 |
| 2009-10-16 | 1,785 | 1,792 | 1,772 | 1,789 | 5,844,800 | 1,789 |
| 2009-10-15 | 1,770 | 1,780 | 1,761 | 1,780 | 6,780,100 | 1,780 |
| 2009-10-14 | 1,758 | 1,760 | 1,713 | 1,730 | 5,864,900 | 1,730 |
| 2009-10-13 | 1,714 | 1,774 | 1,713 | 1,770 | 8,346,900 | 1,770 |
| 2009-10-09 | 1,686 | 1,735 | 1,677 | 1,713 | 8,844,700 | 1,713 |
| 2009-10-08 | 1,647 | 1,657 | 1,627 | 1,656 | 4,141,000 | 1,656 |
| 2009-10-07 | 1,605 | 1,650 | 1,603 | 1,648 | 5,635,400 | 1,648 |
| 2009-10-06 | 1,587 | 1,626 | 1,579 | 1,600 | 5,642,900 | 1,600 |
| 2009-10-05 | 1,635 | 1,644 | 1,565 | 1,572 | 6,933,900 | 1,572 |
| 2009-10-02 | 1,610 | 1,635 | 1,605 | 1,635 | 7,800,100 | 1,635 |
| 2009-10-01 | 1,678 | 1,678 | 1,633 | 1,640 | 4,737,900 | 1,640 |
| 2009-09-30 | 1,679 | 1,690 | 1,667 | 1,682 | 3,068,000 | 1,682 |
| 2009-09-29 | 1,699 | 1,704 | 1,671 | 1,678 | 4,549,400 | 1,678 |
| 2009-09-28 | 1,700 | 1,705 | 1,664 | 1,669 | 6,629,600 | 1,669 |
| 2009-09-25 | 1,750 | 1,768 | 1,744 | 1,746 | 4,488,900 | 1,746 |
| 2009-09-24 | 1,770 | 1,800 | 1,761 | 1,782 | 5,233,600 | 1,782 |
| 2009-09-18 | 1,796 | 1,796 | 1,766 | 1,770 | 7,340,300 | 1,770 |
| 2009-09-17 | 1,799 | 1,808 | 1,777 | 1,804 | 8,757,300 | 1,804 |
| 2009-09-16 | 1,730 | 1,772 | 1,729 | 1,754 | 10,246,000 | 1,754 |
| 2009-09-15 | 1,720 | 1,733 | 1,700 | 1,710 | 4,347,000 | 1,710 |
| 2009-09-14 | 1,730 | 1,734 | 1,691 | 1,702 | 5,671,400 | 1,702 |
| 2009-09-11 | 1,759 | 1,767 | 1,735 | 1,743 | 10,583,400 | 1,743 |
| 2009-09-10 | 1,718 | 1,760 | 1,712 | 1,759 | 8,987,600 | 1,759 |
| 2009-09-09 | 1,715 | 1,716 | 1,685 | 1,691 | 4,245,400 | 1,691 |
| 2009-09-08 | 1,719 | 1,728 | 1,696 | 1,719 | 7,017,500 | 1,719 |
| 2009-09-07 | 1,669 | 1,709 | 1,666 | 1,707 | 7,024,300 | 1,707 |
| 2009-09-04 | 1,666 | 1,674 | 1,637 | 1,641 | 4,539,900 | 1,641 |
| 2009-09-03 | 1,681 | 1,682 | 1,655 | 1,658 | 5,429,800 | 1,658 |
| 2009-09-02 | 1,677 | 1,691 | 1,658 | 1,683 | 8,481,300 | 1,683 |
| 2009-09-01 | 1,663 | 1,697 | 1,648 | 1,693 | 5,979,100 | 1,693 |
| 2009-08-31 | 1,681 | 1,710 | 1,658 | 1,678 | 6,859,000 | 1,678 |
| 2009-08-28 | 1,686 | 1,694 | 1,666 | 1,680 | 3,901,200 | 1,680 |
| 2009-08-27 | 1,694 | 1,700 | 1,653 | 1,682 | 6,875,200 | 1,682 |
| 2009-08-26 | 1,699 | 1,705 | 1,685 | 1,702 | 5,998,900 | 1,702 |
| 2009-08-25 | 1,670 | 1,700 | 1,662 | 1,693 | 7,032,800 | 1,693 |
| 2009-08-24 | 1,665 | 1,692 | 1,661 | 1,679 | 6,596,000 | 1,679 |
| 2009-08-21 | 1,651 | 1,668 | 1,602 | 1,635 | 8,359,300 | 1,635 |
| 2009-08-20 | 1,679 | 1,680 | 1,644 | 1,660 | 11,018,800 | 1,660 |
| 2009-08-19 | 1,688 | 1,715 | 1,682 | 1,683 | 6,896,800 | 1,683 |
| 2009-08-18 | 1,682 | 1,705 | 1,671 | 1,692 | 12,153,300 | 1,692 |
| 2009-08-17 | 1,704 | 1,732 | 1,693 | 1,700 | 15,609,600 | 1,700 |
| 2009-08-14 | 1,650 | 1,741 | 1,632 | 1,716 | 19,948,700 | 1,716 |
| 2009-08-13 | 1,625 | 1,634 | 1,610 | 1,630 | 3,500,600 | 1,630 |
| 2009-08-12 | 1,625 | 1,625 | 1,605 | 1,605 | 3,857,600 | 1,605 |
| 2009-08-11 | 1,632 | 1,642 | 1,627 | 1,636 | 5,092,800 | 1,636 |
| 2009-08-10 | 1,620 | 1,644 | 1,619 | 1,632 | 8,806,500 | 1,632 |
| 2009-08-07 | 1,597 | 1,599 | 1,562 | 1,586 | 4,994,400 | 1,586 |
| 2009-08-06 | 1,568 | 1,599 | 1,566 | 1,589 | 6,293,400 | 1,589 |
| 2009-08-05 | 1,610 | 1,615 | 1,567 | 1,567 | 7,614,200 | 1,567 |
| 2009-08-04 | 1,593 | 1,600 | 1,570 | 1,573 | 6,973,000 | 1,573 |
| 2009-08-03 | 1,557 | 1,567 | 1,546 | 1,560 | 4,071,800 | 1,560 |
| 2009-07-31 | 1,571 | 1,575 | 1,533 | 1,549 | 6,439,700 | 1,549 |
| 2009-07-30 | 1,570 | 1,575 | 1,525 | 1,551 | 5,057,900 | 1,551 |
| 2009-07-29 | 1,530 | 1,578 | 1,528 | 1,556 | 8,495,000 | 1,556 |
| 2009-07-28 | 1,529 | 1,555 | 1,509 | 1,546 | 6,071,200 | 1,546 |
| 2009-07-27 | 1,550 | 1,557 | 1,530 | 1,533 | 4,766,700 | 1,533 |
| 2009-07-24 | 1,548 | 1,557 | 1,530 | 1,530 | 7,303,900 | 1,530 |
| 2009-07-23 | 1,492 | 1,538 | 1,477 | 1,510 | 8,579,700 | 1,510 |
| 2009-07-22 | 1,495 | 1,501 | 1,478 | 1,496 | 8,359,700 | 1,496 |
| 2009-07-21 | 1,470 | 1,490 | 1,465 | 1,482 | 8,504,900 | 1,482 |
| 2009-07-17 | 1,429 | 1,443 | 1,394 | 1,409 | 4,799,800 | 1,409 |
| 2009-07-16 | 1,433 | 1,452 | 1,414 | 1,419 | 8,588,800 | 1,419 |
| 2009-07-15 | 1,405 | 1,412 | 1,374 | 1,381 | 6,350,200 | 1,381 |
| 2009-07-14 | 1,335 | 1,391 | 1,329 | 1,380 | 11,310,000 | 1,380 |
| 2009-07-13 | 1,325 | 1,356 | 1,286 | 1,295 | 8,970,800 | 1,295 |
| 2009-07-10 | 1,380 | 1,392 | 1,335 | 1,336 | 7,026,900 | 1,336 |
| 2009-07-09 | 1,352 | 1,400 | 1,333 | 1,360 | 7,169,300 | 1,360 |
| 2009-07-08 | 1,405 | 1,408 | 1,372 | 1,385 | 9,033,100 | 1,385 |
| 2009-07-07 | 1,466 | 1,476 | 1,415 | 1,435 | 8,452,800 | 1,435 |
| 2009-07-06 | 1,489 | 1,497 | 1,458 | 1,466 | 4,815,600 | 1,466 |
| 2009-07-03 | 1,464 | 1,502 | 1,457 | 1,498 | 6,855,800 | 1,498 |
| 2009-07-02 | 1,530 | 1,544 | 1,493 | 1,501 | 7,430,400 | 1,501 |
| 2009-07-01 | 1,486 | 1,543 | 1,473 | 1,519 | 10,693,400 | 1,519 |
| 2009-06-30 | 1,509 | 1,518 | 1,476 | 1,492 | 6,286,900 | 1,492 |
| 2009-06-29 | 1,529 | 1,530 | 1,477 | 1,484 | 7,570,500 | 1,484 |
| 2009-06-26 | 1,539 | 1,545 | 1,502 | 1,530 | 9,875,200 | 1,530 |
| 2009-06-25 | 1,439 | 1,515 | 1,432 | 1,506 | 11,331,000 | 1,506 |
| 2009-06-24 | 1,431 | 1,436 | 1,411 | 1,430 | 5,898,000 | 1,430 |
| 2009-06-23 | 1,446 | 1,447 | 1,413 | 1,421 | 11,390,500 | 1,421 |
| 2009-06-22 | 1,501 | 1,517 | 1,477 | 1,506 | 6,568,300 | 1,506 |
| 2009-06-19 | 1,507 | 1,530 | 1,477 | 1,499 | 7,645,400 | 1,499 |
| 2009-06-18 | 1,533 | 1,537 | 1,490 | 1,500 | 7,344,600 | 1,500 |
| 2009-06-17 | 1,530 | 1,571 | 1,517 | 1,551 | 7,090,700 | 1,551 |
| 2009-06-16 | 1,570 | 1,584 | 1,540 | 1,546 | 8,258,200 | 1,546 |
| 2009-06-15 | 1,615 | 1,621 | 1,595 | 1,603 | 7,928,600 | 1,603 |
| 2009-06-12 | 1,603 | 1,620 | 1,590 | 1,604 | 12,834,600 | 1,604 |
| 2009-06-11 | 1,579 | 1,592 | 1,571 | 1,587 | 8,023,900 | 1,587 |
| 2009-06-10 | 1,531 | 1,584 | 1,530 | 1,581 | 10,355,800 | 1,581 |
| 2009-06-09 | 1,564 | 1,576 | 1,522 | 1,530 | 11,013,000 | 1,530 |
| 2009-06-08 | 1,523 | 1,570 | 1,515 | 1,560 | 18,334,500 | 1,560 |
| 2009-06-05 | 1,484 | 1,484 | 1,458 | 1,472 | 3,869,000 | 1,472 |
| 2009-06-04 | 1,455 | 1,469 | 1,452 | 1,452 | 7,063,900 | 1,452 |
| 2009-06-03 | 1,474 | 1,486 | 1,453 | 1,475 | 10,405,200 | 1,475 |
| 2009-06-02 | 1,480 | 1,488 | 1,443 | 1,444 | 9,226,300 | 1,444 |
| 2009-06-01 | 1,392 | 1,448 | 1,388 | 1,441 | 12,272,100 | 1,441 |
| 2009-05-29 | 1,387 | 1,393 | 1,370 | 1,385 | 6,410,200 | 1,385 |
| 2009-05-28 | 1,362 | 1,385 | 1,360 | 1,382 | 5,343,200 | 1,382 |
| 2009-05-27 | 1,370 | 1,379 | 1,365 | 1,372 | 6,437,300 | 1,372 |
| 2009-05-26 | 1,365 | 1,371 | 1,331 | 1,350 | 6,390,400 | 1,350 |
| 2009-05-25 | 1,370 | 1,376 | 1,346 | 1,360 | 8,995,000 | 1,360 |
| 2009-05-22 | 1,318 | 1,339 | 1,318 | 1,326 | 5,228,000 | 1,326 |
| 2009-05-21 | 1,340 | 1,355 | 1,326 | 1,350 | 5,863,100 | 1,350 |
| 2009-05-20 | 1,360 | 1,364 | 1,328 | 1,359 | 6,248,300 | 1,359 |
| 2009-05-19 | 1,328 | 1,360 | 1,320 | 1,353 | 10,122,600 | 1,353 |
| 2009-05-18 | 1,303 | 1,306 | 1,280 | 1,280 | 8,412,100 | 1,280 |
| 2009-05-15 | 1,330 | 1,348 | 1,326 | 1,345 | 5,618,900 | 1,345 |
| 2009-05-14 | 1,310 | 1,320 | 1,294 | 1,304 | 9,803,000 | 1,304 |
| 2009-05-13 | 1,370 | 1,371 | 1,335 | 1,356 | 7,872,900 | 1,356 |
| 2009-05-12 | 1,370 | 1,393 | 1,370 | 1,382 | 6,624,800 | 1,382 |
| 2009-05-11 | 1,380 | 1,410 | 1,371 | 1,410 | 13,508,500 | 1,410 |
| 2009-05-08 | 1,330 | 1,356 | 1,318 | 1,350 | 10,596,500 | 1,350 |
| 2009-05-07 | 1,302 | 1,347 | 1,294 | 1,346 | 18,694,000 | 1,346 |
| 2009-05-01 | 1,236 | 1,245 | 1,214 | 1,235 | 6,598,000 | 1,235 |
| 2009-04-30 | 1,209 | 1,231 | 1,201 | 1,219 | 7,862,900 | 1,219 |
| 2009-04-28 | 1,220 | 1,242 | 1,167 | 1,170 | 11,189,500 | 1,170 |
| 2009-04-27 | 1,224 | 1,248 | 1,216 | 1,227 | 6,249,900 | 1,227 |
| 2009-04-24 | 1,227 | 1,248 | 1,222 | 1,235 | 10,598,300 | 1,235 |
| 2009-04-23 | 1,212 | 1,219 | 1,182 | 1,213 | 9,238,600 | 1,213 |
| 2009-04-22 | 1,228 | 1,253 | 1,199 | 1,202 | 11,696,800 | 1,202 |
| 2009-04-21 | 1,200 | 1,218 | 1,195 | 1,217 | 10,267,100 | 1,217 |
| 2009-04-20 | 1,247 | 1,255 | 1,215 | 1,248 | 9,389,400 | 1,248 |
| 2009-04-17 | 1,251 | 1,270 | 1,245 | 1,265 | 8,534,000 | 1,265 |
| 2009-04-16 | 1,253 | 1,283 | 1,230 | 1,238 | 15,544,000 | 1,238 |
| 2009-04-15 | 1,268 | 1,269 | 1,211 | 1,225 | 13,559,900 | 1,225 |
| 2009-04-14 | 1,301 | 1,310 | 1,272 | 1,298 | 8,064,700 | 1,298 |
| 2009-04-13 | 1,270 | 1,303 | 1,260 | 1,286 | 8,732,000 | 1,286 |
| 2009-04-10 | 1,300 | 1,303 | 1,255 | 1,278 | 12,710,900 | 1,278 |
| 2009-04-09 | 1,212 | 1,247 | 1,206 | 1,235 | 10,437,400 | 1,235 |
| 2009-04-08 | 1,170 | 1,189 | 1,153 | 1,165 | 9,401,000 | 1,165 |
| 2009-04-07 | 1,220 | 1,231 | 1,202 | 1,206 | 10,371,200 | 1,206 |
| 2009-04-06 | 1,248 | 1,284 | 1,235 | 1,235 | 13,598,400 | 1,235 |
| 2009-04-03 | 1,224 | 1,237 | 1,202 | 1,218 | 14,400,600 | 1,218 |
| 2009-04-02 | 1,155 | 1,184 | 1,147 | 1,182 | 12,681,900 | 1,182 |
| 2009-04-01 | 1,098 | 1,125 | 1,090 | 1,117 | 8,849,300 | 1,117 |
| 2009-03-31 | 1,090 | 1,130 | 1,070 | 1,070 | 10,642,700 | 1,070 |
| 2009-03-30 | 1,110 | 1,144 | 1,066 | 1,080 | 12,648,200 | 1,080 |
| 2009-03-27 | 1,199 | 1,207 | 1,117 | 1,121 | 19,853,600 | 1,121 |
| 2009-03-26 | 1,171 | 1,210 | 1,170 | 1,197 | 9,964,500 | 1,197 |
| 2009-03-25 | 1,200 | 1,213 | 1,182 | 1,192 | 11,506,700 | 1,192 |
| 2009-03-24 | 1,230 | 1,232 | 1,191 | 1,214 | 13,791,200 | 1,214 |
| 2009-03-23 | 1,137 | 1,187 | 1,132 | 1,181 | 14,215,100 | 1,181 |
| 2009-03-19 | 1,110 | 1,117 | 1,082 | 1,117 | 8,195,400 | 1,117 |
| 2009-03-18 | 1,128 | 1,136 | 1,081 | 1,101 | 9,512,500 | 1,101 |
| 2009-03-17 | 1,090 | 1,111 | 1,076 | 1,108 | 10,394,200 | 1,108 |
| 2009-03-16 | 1,052 | 1,086 | 1,051 | 1,078 | 8,861,000 | 1,078 |
| 2009-03-13 | 1,037 | 1,052 | 1,031 | 1,047 | 13,269,000 | 1,047 |
| 2009-03-12 | 1,033 | 1,036 | 991 | 1,003 | 10,472,300 | 1,003 |
| 2009-03-11 | 1,011 | 1,044 | 1,003 | 1,031 | 12,199,700 | 1,031 |
| 2009-03-10 | 980 | 993 | 968 | 975 | 11,326,300 | 975 |
| 2009-03-09 | 1,033 | 1,048 | 981 | 987 | 15,553,000 | 987 |
| 2009-03-06 | 1,035 | 1,053 | 1,026 | 1,033 | 12,776,400 | 1,033 |
| 2009-03-05 | 1,080 | 1,097 | 1,066 | 1,075 | 21,238,900 | 1,075 |
| 2009-03-04 | 985 | 1,047 | 980 | 1,036 | 15,918,600 | 1,036 |
| 2009-03-03 | 960 | 1,009 | 952 | 1,005 | 13,989,700 | 1,005 |
| 2009-03-02 | 990 | 1,003 | 972 | 982 | 9,317,400 | 982 |
| 2009-02-27 | 1,011 | 1,023 | 996 | 1,022 | 11,493,700 | 1,022 |
| 2009-02-26 | 1,041 | 1,073 | 1,024 | 1,024 | 14,534,900 | 1,024 |
| 2009-02-25 | 1,009 | 1,044 | 990 | 1,037 | 17,297,500 | 1,037 |
| 2009-02-24 | 920 | 975 | 913 | 973 | 9,657,300 | 973 |
| 2009-02-23 | 937 | 954 | 912 | 944 | 7,930,200 | 944 |
| 2009-02-20 | 985 | 988 | 954 | 959 | 8,042,900 | 959 |
| 2009-02-19 | 991 | 1,003 | 981 | 986 | 8,239,400 | 986 |
| 2009-02-18 | 960 | 991 | 952 | 984 | 8,600,900 | 984 |
| 2009-02-17 | 995 | 1,013 | 972 | 978 | 9,171,600 | 978 |
| 2009-02-16 | 995 | 1,027 | 988 | 1,002 | 9,663,200 | 1,002 |
| 2009-02-13 | 1,037 | 1,037 | 991 | 1,005 | 11,679,200 | 1,005 |
| 2009-02-12 | 1,003 | 1,041 | 995 | 1,017 | 11,299,200 | 1,017 |
| 2009-02-10 | 1,074 | 1,090 | 1,021 | 1,028 | 12,030,000 | 1,028 |
| 2009-02-09 | 1,075 | 1,098 | 1,056 | 1,058 | 14,572,100 | 1,058 |
| 2009-02-06 | 1,091 | 1,096 | 1,020 | 1,031 | 14,585,700 | 1,031 |
| 2009-02-05 | 1,040 | 1,092 | 1,032 | 1,056 | 14,921,300 | 1,056 |
| 2009-02-04 | 1,025 | 1,054 | 1,011 | 1,048 | 18,127,500 | 1,048 |
| 2009-02-03 | 962 | 1,048 | 960 | 986 | 17,647,300 | 986 |
| 2009-02-02 | 921 | 982 | 912 | 948 | 12,975,800 | 948 |
| 2009-01-30 | 966 | 966 | 927 | 947 | 11,601,800 | 947 |
| 2009-01-29 | 1,016 | 1,025 | 983 | 993 | 12,067,100 | 993 |
| 2009-01-28 | 963 | 990 | 948 | 976 | 7,815,800 | 976 |
| 2009-01-27 | 922 | 971 | 921 | 966 | 13,484,900 | 966 |
| 2009-01-26 | 916 | 934 | 897 | 909 | 19,046,400 | 909 |
| 2009-01-23 | 975 | 976 | 943 | 954 | 11,053,900 | 954 |
| 2009-01-22 | 1,002 | 1,003 | 975 | 993 | 12,291,400 | 993 |
| 2009-01-21 | 1,000 | 1,008 | 984 | 1,002 | 10,556,000 | 1,002 |
| 2009-01-20 | 1,056 | 1,057 | 1,022 | 1,041 | 8,879,200 | 1,041 |
| 2009-01-19 | 1,085 | 1,097 | 1,065 | 1,070 | 7,719,200 | 1,070 |
| 2009-01-16 | 1,095 | 1,102 | 1,028 | 1,067 | 20,948,200 | 1,067 |
| 2009-01-15 | 1,099 | 1,099 | 1,074 | 1,083 | 14,319,000 | 1,083 |
| 2009-01-14 | 1,140 | 1,164 | 1,125 | 1,140 | 10,645,900 | 1,140 |
| 2009-01-13 | 1,138 | 1,147 | 1,123 | 1,131 | 11,226,100 | 1,131 |
| 2009-01-09 | 1,231 | 1,254 | 1,204 | 1,238 | 8,835,800 | 1,238 |
| 2009-01-08 | 1,246 | 1,266 | 1,222 | 1,231 | 9,679,600 | 1,231 |
| 2009-01-07 | 1,271 | 1,323 | 1,270 | 1,306 | 18,781,000 | 1,306 |
| 2009-01-06 | 1,215 | 1,273 | 1,206 | 1,251 | 19,979,900 | 1,251 |
| 2009-01-05 | 1,198 | 1,207 | 1,179 | 1,195 | 7,290,500 | 1,195 |
分割・併合履歴 ： [1989-03-28]1株→1.05株