6305 日立建機(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 | 2,450 | 2,450 | 2,395 | 2,415 | 1,429,700 | 2,415 |
| 2009-12-29 | 2,435 | 2,465 | 2,430 | 2,440 | 1,684,700 | 2,440 |
| 2009-12-28 | 2,395 | 2,450 | 2,395 | 2,430 | 1,813,100 | 2,430 |
| 2009-12-25 | 2,390 | 2,395 | 2,365 | 2,370 | 1,323,100 | 2,370 |
| 2009-12-24 | 2,355 | 2,410 | 2,355 | 2,385 | 2,428,000 | 2,385 |
| 2009-12-22 | 2,285 | 2,345 | 2,275 | 2,345 | 1,873,700 | 2,345 |
| 2009-12-21 | 2,285 | 2,290 | 2,260 | 2,265 | 662,600 | 2,265 |
| 2009-12-18 | 2,260 | 2,280 | 2,225 | 2,275 | 1,355,200 | 2,275 |
| 2009-12-17 | 2,300 | 2,320 | 2,270 | 2,270 | 2,422,100 | 2,270 |
| 2009-12-16 | 2,350 | 2,370 | 2,290 | 2,295 | 1,986,900 | 2,295 |
| 2009-12-15 | 2,320 | 2,355 | 2,295 | 2,340 | 1,744,100 | 2,340 |
| 2009-12-14 | 2,330 | 2,355 | 2,280 | 2,325 | 2,099,000 | 2,325 |
| 2009-12-11 | 2,255 | 2,325 | 2,230 | 2,320 | 4,413,500 | 2,320 |
| 2009-12-10 | 2,235 | 2,275 | 2,210 | 2,215 | 1,909,500 | 2,215 |
| 2009-12-09 | 2,260 | 2,290 | 2,240 | 2,255 | 2,370,000 | 2,255 |
| 2009-12-08 | 2,255 | 2,300 | 2,255 | 2,300 | 2,973,700 | 2,300 |
| 2009-12-07 | 2,335 | 2,360 | 2,310 | 2,330 | 3,177,700 | 2,330 |
| 2009-12-04 | 2,295 | 2,305 | 2,240 | 2,270 | 3,047,700 | 2,270 |
| 2009-12-03 | 2,180 | 2,290 | 2,180 | 2,290 | 3,678,400 | 2,290 |
| 2009-12-02 | 2,140 | 2,195 | 2,125 | 2,165 | 2,178,600 | 2,165 |
| 2009-12-01 | 2,000 | 2,135 | 1,998 | 2,130 | 3,542,000 | 2,130 |
| 2009-11-30 | 1,988 | 2,040 | 1,981 | 2,020 | 2,681,100 | 2,020 |
| 2009-11-27 | 2,015 | 2,020 | 1,925 | 1,927 | 4,812,500 | 1,927 |
| 2009-11-26 | 2,080 | 2,135 | 2,070 | 2,075 | 2,161,200 | 2,075 |
| 2009-11-25 | 2,040 | 2,130 | 2,015 | 2,120 | 2,941,000 | 2,120 |
| 2009-11-24 | 2,165 | 2,175 | 2,065 | 2,080 | 1,905,100 | 2,080 |
| 2009-11-20 | 2,115 | 2,175 | 2,110 | 2,160 | 1,526,900 | 2,160 |
| 2009-11-19 | 2,180 | 2,180 | 2,130 | 2,155 | 2,083,200 | 2,155 |
| 2009-11-18 | 2,205 | 2,215 | 2,145 | 2,170 | 1,548,500 | 2,170 |
| 2009-11-17 | 2,210 | 2,260 | 2,185 | 2,195 | 1,955,900 | 2,195 |
| 2009-11-16 | 2,245 | 2,270 | 2,185 | 2,205 | 1,760,600 | 2,205 |
| 2009-11-13 | 2,295 | 2,320 | 2,230 | 2,235 | 2,842,700 | 2,235 |
| 2009-11-12 | 2,300 | 2,350 | 2,300 | 2,320 | 2,129,400 | 2,320 |
| 2009-11-11 | 2,325 | 2,330 | 2,270 | 2,290 | 1,629,500 | 2,290 |
| 2009-11-10 | 2,345 | 2,360 | 2,275 | 2,285 | 2,375,300 | 2,285 |
| 2009-11-09 | 2,245 | 2,340 | 2,230 | 2,300 | 2,374,900 | 2,300 |
| 2009-11-06 | 2,270 | 2,275 | 2,220 | 2,240 | 1,389,600 | 2,240 |
| 2009-11-05 | 2,215 | 2,230 | 2,175 | 2,220 | 2,214,100 | 2,220 |
| 2009-11-04 | 2,165 | 2,220 | 2,150 | 2,210 | 2,285,600 | 2,210 |
| 2009-11-02 | 2,105 | 2,130 | 2,100 | 2,110 | 2,076,800 | 2,110 |
| 2009-10-30 | 2,215 | 2,240 | 2,185 | 2,185 | 2,340,500 | 2,185 |
| 2009-10-29 | 2,140 | 2,190 | 2,135 | 2,170 | 2,650,300 | 2,170 |
| 2009-10-28 | 2,265 | 2,270 | 2,200 | 2,220 | 2,787,600 | 2,220 |
| 2009-10-27 | 2,370 | 2,390 | 2,280 | 2,290 | 2,813,600 | 2,290 |
| 2009-10-26 | 2,330 | 2,400 | 2,325 | 2,400 | 2,336,900 | 2,400 |
| 2009-10-23 | 2,290 | 2,340 | 2,280 | 2,335 | 2,319,000 | 2,335 |
| 2009-10-22 | 2,260 | 2,285 | 2,240 | 2,265 | 1,551,500 | 2,265 |
| 2009-10-21 | 2,265 | 2,300 | 2,240 | 2,280 | 1,412,700 | 2,280 |
| 2009-10-20 | 2,295 | 2,300 | 2,260 | 2,270 | 2,079,500 | 2,270 |
| 2009-10-19 | 2,210 | 2,240 | 2,185 | 2,225 | 2,205,900 | 2,225 |
| 2009-10-16 | 2,235 | 2,250 | 2,200 | 2,245 | 2,393,900 | 2,245 |
| 2009-10-15 | 2,195 | 2,220 | 2,165 | 2,200 | 2,098,800 | 2,200 |
| 2009-10-14 | 2,170 | 2,175 | 2,120 | 2,135 | 1,970,900 | 2,135 |
| 2009-10-13 | 2,115 | 2,240 | 2,110 | 2,190 | 4,457,100 | 2,190 |
| 2009-10-09 | 2,055 | 2,090 | 2,035 | 2,085 | 4,415,700 | 2,085 |
| 2009-10-08 | 1,960 | 1,989 | 1,934 | 1,985 | 2,157,600 | 1,985 |
| 2009-10-07 | 1,878 | 1,952 | 1,875 | 1,941 | 2,383,600 | 1,941 |
| 2009-10-06 | 1,854 | 1,885 | 1,835 | 1,848 | 1,700,000 | 1,848 |
| 2009-10-05 | 1,900 | 1,915 | 1,833 | 1,833 | 1,801,800 | 1,833 |
| 2009-10-02 | 1,867 | 1,900 | 1,846 | 1,898 | 2,198,000 | 1,898 |
| 2009-10-01 | 1,911 | 1,920 | 1,885 | 1,905 | 1,698,800 | 1,905 |
| 2009-09-30 | 1,919 | 1,927 | 1,905 | 1,927 | 1,227,700 | 1,927 |
| 2009-09-29 | 1,932 | 1,939 | 1,911 | 1,918 | 1,720,800 | 1,918 |
| 2009-09-28 | 1,955 | 1,961 | 1,868 | 1,872 | 3,842,000 | 1,872 |
| 2009-09-25 | 2,025 | 2,060 | 2,015 | 2,025 | 1,121,700 | 2,025 |
| 2009-09-24 | 2,060 | 2,115 | 2,040 | 2,070 | 1,317,200 | 2,070 |
| 2009-09-18 | 2,090 | 2,110 | 2,040 | 2,060 | 1,314,900 | 2,060 |
| 2009-09-17 | 2,075 | 2,100 | 2,050 | 2,095 | 1,898,700 | 2,095 |
| 2009-09-16 | 1,985 | 2,075 | 1,980 | 2,040 | 3,411,900 | 2,040 |
| 2009-09-15 | 1,975 | 1,987 | 1,945 | 1,966 | 1,792,900 | 1,966 |
| 2009-09-14 | 1,980 | 1,989 | 1,931 | 1,935 | 2,517,000 | 1,935 |
| 2009-09-11 | 1,962 | 2,015 | 1,924 | 1,996 | 7,076,000 | 1,996 |
| 2009-09-10 | 1,915 | 1,947 | 1,902 | 1,945 | 2,048,800 | 1,945 |
| 2009-09-09 | 1,891 | 1,923 | 1,870 | 1,880 | 1,616,200 | 1,880 |
| 2009-09-08 | 1,861 | 1,908 | 1,833 | 1,908 | 1,884,800 | 1,908 |
| 2009-09-07 | 1,822 | 1,860 | 1,806 | 1,858 | 1,679,900 | 1,858 |
| 2009-09-04 | 1,836 | 1,838 | 1,785 | 1,795 | 1,996,400 | 1,795 |
| 2009-09-03 | 1,876 | 1,877 | 1,825 | 1,833 | 2,576,200 | 1,833 |
| 2009-09-02 | 1,871 | 1,902 | 1,871 | 1,891 | 1,563,000 | 1,891 |
| 2009-09-01 | 1,863 | 1,935 | 1,855 | 1,928 | 1,865,800 | 1,928 |
| 2009-08-31 | 1,915 | 1,960 | 1,864 | 1,889 | 1,901,500 | 1,889 |
| 2009-08-28 | 1,924 | 1,938 | 1,899 | 1,914 | 1,202,100 | 1,914 |
| 2009-08-27 | 1,924 | 1,940 | 1,894 | 1,919 | 2,104,600 | 1,919 |
| 2009-08-26 | 1,891 | 1,927 | 1,891 | 1,923 | 1,631,600 | 1,923 |
| 2009-08-25 | 1,872 | 1,907 | 1,872 | 1,890 | 1,299,400 | 1,890 |
| 2009-08-24 | 1,875 | 1,898 | 1,868 | 1,892 | 1,478,400 | 1,892 |
| 2009-08-21 | 1,842 | 1,859 | 1,790 | 1,815 | 2,058,200 | 1,815 |
| 2009-08-20 | 1,866 | 1,878 | 1,831 | 1,869 | 1,391,700 | 1,869 |
| 2009-08-19 | 1,868 | 1,898 | 1,854 | 1,870 | 1,828,800 | 1,870 |
| 2009-08-18 | 1,835 | 1,877 | 1,827 | 1,869 | 2,868,200 | 1,869 |
| 2009-08-17 | 1,900 | 1,932 | 1,854 | 1,865 | 3,217,100 | 1,865 |
| 2009-08-14 | 1,871 | 1,956 | 1,862 | 1,930 | 8,803,100 | 1,930 |
| 2009-08-13 | 1,772 | 1,787 | 1,760 | 1,781 | 1,310,200 | 1,781 |
| 2009-08-12 | 1,750 | 1,764 | 1,740 | 1,747 | 1,100,200 | 1,747 |
| 2009-08-11 | 1,761 | 1,779 | 1,755 | 1,776 | 1,371,900 | 1,776 |
| 2009-08-10 | 1,743 | 1,777 | 1,741 | 1,766 | 1,965,800 | 1,766 |
| 2009-08-07 | 1,717 | 1,724 | 1,682 | 1,713 | 1,152,300 | 1,713 |
| 2009-08-06 | 1,679 | 1,731 | 1,678 | 1,725 | 1,745,600 | 1,725 |
| 2009-08-05 | 1,728 | 1,733 | 1,676 | 1,679 | 1,385,300 | 1,679 |
| 2009-08-04 | 1,720 | 1,736 | 1,692 | 1,698 | 1,982,700 | 1,698 |
| 2009-08-03 | 1,680 | 1,684 | 1,665 | 1,682 | 998,200 | 1,682 |
| 2009-07-31 | 1,682 | 1,689 | 1,660 | 1,679 | 1,837,700 | 1,679 |
| 2009-07-30 | 1,687 | 1,696 | 1,643 | 1,666 | 1,737,800 | 1,666 |
| 2009-07-29 | 1,648 | 1,698 | 1,640 | 1,691 | 2,702,700 | 1,691 |
| 2009-07-28 | 1,627 | 1,649 | 1,600 | 1,649 | 2,718,200 | 1,649 |
| 2009-07-27 | 1,619 | 1,638 | 1,609 | 1,613 | 1,530,200 | 1,613 |
| 2009-07-24 | 1,615 | 1,620 | 1,590 | 1,601 | 1,574,400 | 1,601 |
| 2009-07-23 | 1,580 | 1,626 | 1,565 | 1,585 | 1,953,600 | 1,585 |
| 2009-07-22 | 1,582 | 1,605 | 1,562 | 1,583 | 1,961,100 | 1,583 |
| 2009-07-21 | 1,522 | 1,598 | 1,520 | 1,596 | 4,169,500 | 1,596 |
| 2009-07-17 | 1,499 | 1,511 | 1,440 | 1,458 | 2,147,000 | 1,458 |
| 2009-07-16 | 1,498 | 1,533 | 1,483 | 1,494 | 2,361,300 | 1,494 |
| 2009-07-15 | 1,456 | 1,467 | 1,430 | 1,453 | 1,288,200 | 1,453 |
| 2009-07-14 | 1,403 | 1,453 | 1,400 | 1,434 | 2,075,600 | 1,434 |
| 2009-07-13 | 1,392 | 1,411 | 1,341 | 1,363 | 2,412,100 | 1,363 |
| 2009-07-10 | 1,457 | 1,465 | 1,406 | 1,420 | 2,259,600 | 1,420 |
| 2009-07-09 | 1,422 | 1,468 | 1,396 | 1,437 | 1,765,900 | 1,437 |
| 2009-07-08 | 1,453 | 1,458 | 1,416 | 1,443 | 2,453,700 | 1,443 |
| 2009-07-07 | 1,527 | 1,539 | 1,480 | 1,493 | 2,155,200 | 1,493 |
| 2009-07-06 | 1,550 | 1,567 | 1,523 | 1,531 | 1,192,900 | 1,531 |
| 2009-07-03 | 1,525 | 1,572 | 1,520 | 1,572 | 1,865,100 | 1,572 |
| 2009-07-02 | 1,619 | 1,620 | 1,569 | 1,572 | 1,367,100 | 1,572 |
| 2009-07-01 | 1,551 | 1,623 | 1,540 | 1,600 | 1,821,500 | 1,600 |
| 2009-06-30 | 1,601 | 1,616 | 1,560 | 1,575 | 1,632,000 | 1,575 |
| 2009-06-29 | 1,623 | 1,635 | 1,569 | 1,585 | 2,028,400 | 1,585 |
| 2009-06-26 | 1,648 | 1,648 | 1,592 | 1,624 | 2,109,100 | 1,624 |
| 2009-06-25 | 1,564 | 1,634 | 1,554 | 1,616 | 2,693,300 | 1,616 |
| 2009-06-24 | 1,530 | 1,546 | 1,493 | 1,541 | 2,751,700 | 1,541 |
| 2009-06-23 | 1,520 | 1,525 | 1,505 | 1,520 | 2,758,100 | 1,520 |
| 2009-06-22 | 1,600 | 1,614 | 1,574 | 1,600 | 1,280,100 | 1,600 |
| 2009-06-19 | 1,628 | 1,637 | 1,577 | 1,596 | 2,183,400 | 1,596 |
| 2009-06-18 | 1,638 | 1,646 | 1,586 | 1,610 | 2,240,200 | 1,610 |
| 2009-06-17 | 1,640 | 1,679 | 1,621 | 1,657 | 1,901,500 | 1,657 |
| 2009-06-16 | 1,681 | 1,695 | 1,652 | 1,667 | 2,012,200 | 1,667 |
| 2009-06-15 | 1,781 | 1,784 | 1,718 | 1,727 | 2,032,900 | 1,727 |
| 2009-06-12 | 1,800 | 1,804 | 1,770 | 1,777 | 4,654,700 | 1,777 |
| 2009-06-11 | 1,750 | 1,779 | 1,733 | 1,766 | 1,400,300 | 1,766 |
| 2009-06-10 | 1,702 | 1,759 | 1,691 | 1,746 | 1,969,700 | 1,746 |
| 2009-06-09 | 1,708 | 1,715 | 1,674 | 1,682 | 1,734,300 | 1,682 |
| 2009-06-08 | 1,676 | 1,724 | 1,672 | 1,720 | 2,702,500 | 1,720 |
| 2009-06-05 | 1,651 | 1,653 | 1,635 | 1,645 | 1,152,500 | 1,645 |
| 2009-06-04 | 1,638 | 1,645 | 1,617 | 1,621 | 1,698,800 | 1,621 |
| 2009-06-03 | 1,650 | 1,670 | 1,626 | 1,653 | 2,506,600 | 1,653 |
| 2009-06-02 | 1,697 | 1,697 | 1,612 | 1,614 | 3,265,900 | 1,614 |
| 2009-06-01 | 1,600 | 1,649 | 1,585 | 1,638 | 2,797,000 | 1,638 |
| 2009-05-29 | 1,563 | 1,580 | 1,555 | 1,575 | 2,027,500 | 1,575 |
| 2009-05-28 | 1,535 | 1,558 | 1,525 | 1,548 | 2,024,600 | 1,548 |
| 2009-05-27 | 1,549 | 1,558 | 1,533 | 1,547 | 2,182,400 | 1,547 |
| 2009-05-26 | 1,525 | 1,529 | 1,485 | 1,505 | 1,674,300 | 1,505 |
| 2009-05-25 | 1,549 | 1,555 | 1,501 | 1,516 | 2,800,000 | 1,516 |
| 2009-05-22 | 1,480 | 1,503 | 1,472 | 1,485 | 2,123,800 | 1,485 |
| 2009-05-21 | 1,491 | 1,528 | 1,486 | 1,528 | 1,177,500 | 1,528 |
| 2009-05-20 | 1,543 | 1,543 | 1,504 | 1,530 | 974,000 | 1,530 |
| 2009-05-19 | 1,529 | 1,542 | 1,509 | 1,532 | 1,776,300 | 1,532 |
| 2009-05-18 | 1,457 | 1,466 | 1,433 | 1,454 | 1,187,200 | 1,454 |
| 2009-05-15 | 1,481 | 1,507 | 1,481 | 1,497 | 1,193,700 | 1,497 |
| 2009-05-14 | 1,475 | 1,478 | 1,451 | 1,478 | 1,847,800 | 1,478 |
| 2009-05-13 | 1,535 | 1,548 | 1,501 | 1,506 | 2,584,300 | 1,506 |
| 2009-05-12 | 1,555 | 1,583 | 1,546 | 1,565 | 1,675,500 | 1,565 |
| 2009-05-11 | 1,580 | 1,608 | 1,555 | 1,586 | 2,885,800 | 1,586 |
| 2009-05-08 | 1,560 | 1,571 | 1,525 | 1,552 | 3,482,000 | 1,552 |
| 2009-05-07 | 1,480 | 1,560 | 1,445 | 1,560 | 7,147,500 | 1,560 |
| 2009-05-01 | 1,345 | 1,366 | 1,319 | 1,360 | 2,287,700 | 1,360 |
| 2009-04-30 | 1,297 | 1,328 | 1,291 | 1,328 | 2,418,500 | 1,328 |
| 2009-04-28 | 1,320 | 1,328 | 1,252 | 1,257 | 3,205,000 | 1,257 |
| 2009-04-27 | 1,305 | 1,328 | 1,290 | 1,312 | 1,835,300 | 1,312 |
| 2009-04-24 | 1,276 | 1,311 | 1,275 | 1,301 | 2,040,700 | 1,301 |
| 2009-04-23 | 1,309 | 1,312 | 1,269 | 1,295 | 2,891,600 | 1,295 |
| 2009-04-22 | 1,336 | 1,352 | 1,284 | 1,289 | 3,054,600 | 1,289 |
| 2009-04-21 | 1,330 | 1,341 | 1,312 | 1,316 | 2,870,900 | 1,316 |
| 2009-04-20 | 1,364 | 1,399 | 1,352 | 1,390 | 1,446,200 | 1,390 |
| 2009-04-17 | 1,360 | 1,388 | 1,355 | 1,380 | 2,920,500 | 1,380 |
| 2009-04-16 | 1,377 | 1,415 | 1,340 | 1,348 | 3,537,800 | 1,348 |
| 2009-04-15 | 1,361 | 1,369 | 1,324 | 1,337 | 2,394,900 | 1,337 |
| 2009-04-14 | 1,405 | 1,410 | 1,350 | 1,401 | 3,180,500 | 1,401 |
| 2009-04-13 | 1,347 | 1,405 | 1,345 | 1,389 | 2,506,700 | 1,389 |
| 2009-04-10 | 1,380 | 1,380 | 1,325 | 1,367 | 2,974,300 | 1,367 |
| 2009-04-09 | 1,320 | 1,339 | 1,303 | 1,336 | 3,227,000 | 1,336 |
| 2009-04-08 | 1,310 | 1,314 | 1,270 | 1,278 | 3,570,600 | 1,278 |
| 2009-04-07 | 1,395 | 1,396 | 1,351 | 1,360 | 3,163,000 | 1,360 |
| 2009-04-06 | 1,400 | 1,436 | 1,383 | 1,415 | 2,691,000 | 1,415 |
| 2009-04-03 | 1,409 | 1,418 | 1,350 | 1,359 | 3,485,700 | 1,359 |
| 2009-04-02 | 1,345 | 1,369 | 1,336 | 1,369 | 2,757,700 | 1,369 |
| 2009-04-01 | 1,283 | 1,318 | 1,270 | 1,318 | 2,445,900 | 1,318 |
| 2009-03-31 | 1,255 | 1,297 | 1,240 | 1,269 | 2,167,700 | 1,269 |
| 2009-03-30 | 1,303 | 1,319 | 1,234 | 1,242 | 2,430,400 | 1,242 |
| 2009-03-27 | 1,330 | 1,345 | 1,283 | 1,292 | 2,803,900 | 1,292 |
| 2009-03-26 | 1,305 | 1,351 | 1,302 | 1,333 | 2,021,800 | 1,333 |
| 2009-03-25 | 1,355 | 1,359 | 1,324 | 1,334 | 2,721,600 | 1,334 |
| 2009-03-24 | 1,380 | 1,391 | 1,315 | 1,354 | 3,955,300 | 1,354 |
| 2009-03-23 | 1,325 | 1,370 | 1,313 | 1,347 | 3,862,600 | 1,347 |
| 2009-03-19 | 1,315 | 1,323 | 1,286 | 1,301 | 2,128,300 | 1,301 |
| 2009-03-18 | 1,349 | 1,374 | 1,281 | 1,297 | 3,452,100 | 1,297 |
| 2009-03-17 | 1,279 | 1,329 | 1,263 | 1,329 | 4,356,900 | 1,329 |
| 2009-03-16 | 1,240 | 1,268 | 1,235 | 1,262 | 3,197,300 | 1,262 |
| 2009-03-13 | 1,209 | 1,221 | 1,190 | 1,220 | 5,461,500 | 1,220 |
| 2009-03-12 | 1,177 | 1,198 | 1,156 | 1,156 | 2,817,500 | 1,156 |
| 2009-03-11 | 1,192 | 1,208 | 1,176 | 1,190 | 4,702,100 | 1,190 |
| 2009-03-10 | 1,131 | 1,155 | 1,112 | 1,132 | 3,856,200 | 1,132 |
| 2009-03-09 | 1,172 | 1,197 | 1,115 | 1,131 | 4,029,000 | 1,131 |
| 2009-03-06 | 1,200 | 1,215 | 1,152 | 1,156 | 6,815,900 | 1,156 |
| 2009-03-05 | 1,253 | 1,295 | 1,234 | 1,246 | 12,104,900 | 1,246 |
| 2009-03-04 | 1,118 | 1,220 | 1,103 | 1,213 | 9,628,100 | 1,213 |
| 2009-03-03 | 1,051 | 1,138 | 1,048 | 1,130 | 5,480,700 | 1,130 |
| 2009-03-02 | 1,116 | 1,148 | 1,067 | 1,071 | 4,272,700 | 1,071 |
| 2009-02-27 | 1,120 | 1,172 | 1,118 | 1,155 | 4,945,300 | 1,155 |
| 2009-02-26 | 1,112 | 1,201 | 1,110 | 1,133 | 8,190,800 | 1,133 |
| 2009-02-25 | 1,040 | 1,095 | 1,027 | 1,095 | 6,163,100 | 1,095 |
| 2009-02-24 | 958 | 995 | 932 | 995 | 2,865,000 | 995 |
| 2009-02-23 | 969 | 988 | 940 | 968 | 3,431,400 | 968 |
| 2009-02-20 | 988 | 1,015 | 975 | 1,015 | 3,288,700 | 1,015 |
| 2009-02-19 | 1,000 | 1,016 | 989 | 998 | 3,544,600 | 998 |
| 2009-02-18 | 1,000 | 1,005 | 982 | 1,000 | 4,952,300 | 1,000 |
| 2009-02-17 | 1,069 | 1,087 | 1,021 | 1,026 | 3,106,000 | 1,026 |
| 2009-02-16 | 1,058 | 1,087 | 1,042 | 1,077 | 3,075,700 | 1,077 |
| 2009-02-13 | 1,127 | 1,127 | 1,041 | 1,058 | 5,684,900 | 1,058 |
| 2009-02-12 | 1,070 | 1,124 | 1,065 | 1,111 | 3,863,400 | 1,111 |
| 2009-02-10 | 1,140 | 1,144 | 1,070 | 1,091 | 4,335,900 | 1,091 |
| 2009-02-09 | 1,116 | 1,156 | 1,105 | 1,111 | 5,231,300 | 1,111 |
| 2009-02-06 | 1,156 | 1,156 | 1,065 | 1,076 | 6,148,800 | 1,076 |
| 2009-02-05 | 1,064 | 1,148 | 1,060 | 1,097 | 7,947,400 | 1,097 |
| 2009-02-04 | 1,018 | 1,081 | 1,009 | 1,073 | 8,124,700 | 1,073 |
| 2009-02-03 | 948 | 1,018 | 944 | 981 | 5,933,200 | 981 |
| 2009-02-02 | 885 | 958 | 882 | 930 | 4,004,900 | 930 |
| 2009-01-30 | 915 | 915 | 892 | 905 | 3,750,500 | 905 |
| 2009-01-29 | 999 | 1,007 | 909 | 935 | 8,996,600 | 935 |
| 2009-01-28 | 915 | 951 | 904 | 939 | 3,127,500 | 939 |
| 2009-01-27 | 880 | 934 | 878 | 925 | 3,050,600 | 925 |
| 2009-01-26 | 868 | 886 | 838 | 861 | 3,238,400 | 861 |
| 2009-01-23 | 905 | 915 | 895 | 896 | 2,467,000 | 896 |
| 2009-01-22 | 940 | 943 | 900 | 938 | 2,661,900 | 938 |
| 2009-01-21 | 949 | 950 | 929 | 930 | 4,076,800 | 930 |
| 2009-01-20 | 1,003 | 1,005 | 973 | 989 | 2,403,600 | 989 |
| 2009-01-19 | 1,030 | 1,059 | 1,022 | 1,029 | 2,257,800 | 1,029 |
| 2009-01-16 | 1,021 | 1,028 | 975 | 1,007 | 5,186,200 | 1,007 |
| 2009-01-15 | 1,046 | 1,047 | 999 | 1,006 | 5,055,500 | 1,006 |
| 2009-01-14 | 1,096 | 1,132 | 1,078 | 1,106 | 3,114,000 | 1,106 |
| 2009-01-13 | 1,125 | 1,134 | 1,093 | 1,099 | 3,867,200 | 1,099 |
| 2009-01-09 | 1,199 | 1,232 | 1,166 | 1,225 | 3,747,800 | 1,225 |
| 2009-01-08 | 1,205 | 1,230 | 1,186 | 1,188 | 3,019,700 | 1,188 |
| 2009-01-07 | 1,203 | 1,297 | 1,200 | 1,285 | 6,705,200 | 1,285 |
| 2009-01-06 | 1,130 | 1,164 | 1,105 | 1,156 | 3,441,400 | 1,156 |
| 2009-01-05 | 1,098 | 1,108 | 1,089 | 1,095 | 1,798,100 | 1,095 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
