6336 (株)石井表記 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 | 1,144 | 1,160 | 1,130 | 1,155 | 8,700 | 1,155 |
| 2009-12-29 | 1,169 | 1,169 | 1,150 | 1,150 | 7,400 | 1,150 |
| 2009-12-28 | 1,151 | 1,172 | 1,150 | 1,160 | 8,700 | 1,160 |
| 2009-12-25 | 1,134 | 1,170 | 1,128 | 1,157 | 19,800 | 1,157 |
| 2009-12-24 | 1,120 | 1,138 | 1,115 | 1,128 | 14,300 | 1,128 |
| 2009-12-22 | 1,107 | 1,121 | 1,107 | 1,120 | 5,600 | 1,120 |
| 2009-12-21 | 1,130 | 1,130 | 1,103 | 1,103 | 5,400 | 1,103 |
| 2009-12-18 | 1,100 | 1,127 | 1,100 | 1,110 | 8,700 | 1,110 |
| 2009-12-17 | 1,105 | 1,120 | 1,105 | 1,106 | 7,500 | 1,106 |
| 2009-12-16 | 1,115 | 1,120 | 1,110 | 1,110 | 7,000 | 1,110 |
| 2009-12-15 | 1,123 | 1,123 | 1,082 | 1,100 | 10,500 | 1,100 |
| 2009-12-14 | 1,082 | 1,098 | 1,082 | 1,084 | 11,200 | 1,084 |
| 2009-12-11 | 1,131 | 1,135 | 1,071 | 1,080 | 35,300 | 1,080 |
| 2009-12-10 | 1,150 | 1,152 | 1,117 | 1,122 | 13,100 | 1,122 |
| 2009-12-09 | 1,140 | 1,170 | 1,140 | 1,167 | 8,500 | 1,167 |
| 2009-12-08 | 1,173 | 1,173 | 1,141 | 1,147 | 9,300 | 1,147 |
| 2009-12-07 | 1,200 | 1,200 | 1,171 | 1,180 | 8,700 | 1,180 |
| 2009-12-04 | 1,180 | 1,202 | 1,170 | 1,202 | 6,900 | 1,202 |
| 2009-12-03 | 1,181 | 1,197 | 1,171 | 1,171 | 9,900 | 1,171 |
| 2009-12-02 | 1,187 | 1,190 | 1,171 | 1,189 | 5,700 | 1,189 |
| 2009-12-01 | 1,188 | 1,188 | 1,164 | 1,182 | 8,200 | 1,182 |
| 2009-11-30 | 1,109 | 1,174 | 1,109 | 1,174 | 10,000 | 1,174 |
| 2009-11-27 | 1,118 | 1,118 | 1,110 | 1,111 | 2,700 | 1,111 |
| 2009-11-26 | 1,106 | 1,120 | 1,106 | 1,118 | 2,800 | 1,118 |
| 2009-11-25 | 1,107 | 1,135 | 1,106 | 1,120 | 8,300 | 1,120 |
| 2009-11-24 | 1,149 | 1,149 | 1,117 | 1,117 | 1,500 | 1,117 |
| 2009-11-20 | 1,110 | 1,155 | 1,109 | 1,155 | 6,800 | 1,155 |
| 2009-11-19 | 1,113 | 1,142 | 1,109 | 1,130 | 7,500 | 1,130 |
| 2009-11-18 | 1,150 | 1,152 | 1,110 | 1,130 | 15,600 | 1,130 |
| 2009-11-17 | 1,171 | 1,188 | 1,151 | 1,151 | 6,600 | 1,151 |
| 2009-11-16 | 1,191 | 1,191 | 1,150 | 1,191 | 18,200 | 1,191 |
| 2009-11-13 | 1,219 | 1,219 | 1,170 | 1,210 | 14,200 | 1,210 |
| 2009-11-12 | 1,224 | 1,230 | 1,174 | 1,219 | 10,700 | 1,219 |
| 2009-11-11 | 1,220 | 1,226 | 1,173 | 1,225 | 18,100 | 1,225 |
| 2009-11-10 | 1,230 | 1,230 | 1,195 | 1,200 | 5,200 | 1,200 |
| 2009-11-09 | 1,207 | 1,225 | 1,195 | 1,220 | 7,300 | 1,220 |
| 2009-11-06 | 1,249 | 1,255 | 1,195 | 1,227 | 12,000 | 1,227 |
| 2009-11-05 | 1,250 | 1,250 | 1,210 | 1,210 | 16,000 | 1,210 |
| 2009-11-04 | 1,194 | 1,223 | 1,181 | 1,220 | 15,000 | 1,220 |
| 2009-11-02 | 1,196 | 1,196 | 1,163 | 1,190 | 17,400 | 1,190 |
| 2009-10-30 | 1,169 | 1,175 | 1,151 | 1,156 | 6,200 | 1,156 |
| 2009-10-29 | 1,150 | 1,172 | 1,150 | 1,170 | 13,100 | 1,170 |
| 2009-10-28 | 1,160 | 1,167 | 1,150 | 1,151 | 6,300 | 1,151 |
| 2009-10-27 | 1,196 | 1,196 | 1,150 | 1,179 | 16,600 | 1,179 |
| 2009-10-26 | 1,162 | 1,193 | 1,162 | 1,189 | 7,300 | 1,189 |
| 2009-10-23 | 1,159 | 1,195 | 1,156 | 1,162 | 7,900 | 1,162 |
| 2009-10-22 | 1,150 | 1,180 | 1,147 | 1,160 | 23,800 | 1,160 |
| 2009-10-21 | 1,140 | 1,167 | 1,140 | 1,167 | 3,100 | 1,167 |
| 2009-10-20 | 1,158 | 1,158 | 1,130 | 1,144 | 3,000 | 1,144 |
| 2009-10-19 | 1,165 | 1,179 | 1,137 | 1,155 | 5,200 | 1,155 |
| 2009-10-16 | 1,164 | 1,179 | 1,164 | 1,165 | 2,600 | 1,165 |
| 2009-10-15 | 1,178 | 1,180 | 1,165 | 1,171 | 4,200 | 1,171 |
| 2009-10-14 | 1,163 | 1,170 | 1,159 | 1,170 | 3,900 | 1,170 |
| 2009-10-13 | 1,170 | 1,170 | 1,160 | 1,168 | 7,100 | 1,168 |
| 2009-10-09 | 1,130 | 1,169 | 1,130 | 1,150 | 7,900 | 1,150 |
| 2009-10-08 | 1,155 | 1,170 | 1,127 | 1,133 | 9,900 | 1,133 |
| 2009-10-07 | 1,123 | 1,150 | 1,123 | 1,145 | 5,400 | 1,145 |
| 2009-10-06 | 1,125 | 1,140 | 1,115 | 1,120 | 8,000 | 1,120 |
| 2009-10-05 | 1,121 | 1,140 | 1,118 | 1,118 | 4,900 | 1,118 |
| 2009-10-02 | 1,169 | 1,169 | 1,111 | 1,118 | 25,800 | 1,118 |
| 2009-10-01 | 1,200 | 1,200 | 1,180 | 1,180 | 8,300 | 1,180 |
| 2009-09-30 | 1,185 | 1,193 | 1,181 | 1,193 | 13,000 | 1,193 |
| 2009-09-29 | 1,200 | 1,208 | 1,181 | 1,187 | 8,500 | 1,187 |
| 2009-09-28 | 1,210 | 1,218 | 1,191 | 1,191 | 14,500 | 1,191 |
| 2009-09-25 | 1,203 | 1,223 | 1,203 | 1,208 | 8,500 | 1,208 |
| 2009-09-24 | 1,201 | 1,236 | 1,200 | 1,235 | 39,000 | 1,235 |
| 2009-09-18 | 1,240 | 1,251 | 1,230 | 1,238 | 11,500 | 1,238 |
| 2009-09-17 | 1,255 | 1,275 | 1,239 | 1,243 | 9,100 | 1,243 |
| 2009-09-16 | 1,248 | 1,265 | 1,238 | 1,255 | 18,500 | 1,255 |
| 2009-09-15 | 1,259 | 1,299 | 1,235 | 1,268 | 30,000 | 1,268 |
| 2009-09-14 | 1,280 | 1,292 | 1,250 | 1,260 | 31,500 | 1,260 |
| 2009-09-11 | 1,268 | 1,287 | 1,250 | 1,260 | 28,000 | 1,260 |
| 2009-09-10 | 1,300 | 1,304 | 1,250 | 1,278 | 42,700 | 1,278 |
| 2009-09-09 | 1,229 | 1,300 | 1,229 | 1,291 | 66,800 | 1,291 |
| 2009-09-08 | 1,173 | 1,245 | 1,173 | 1,229 | 124,600 | 1,229 |
| 2009-09-07 | 1,168 | 1,194 | 1,168 | 1,185 | 276,600 | 1,185 |
| 2009-09-04 | 1,399 | 1,399 | 1,360 | 1,368 | 26,400 | 1,368 |
| 2009-09-03 | 1,404 | 1,405 | 1,396 | 1,397 | 11,300 | 1,397 |
| 2009-09-02 | 1,415 | 1,420 | 1,395 | 1,410 | 33,000 | 1,410 |
| 2009-09-01 | 1,430 | 1,430 | 1,411 | 1,428 | 8,900 | 1,428 |
| 2009-08-31 | 1,418 | 1,429 | 1,401 | 1,411 | 14,100 | 1,411 |
| 2009-08-28 | 1,408 | 1,415 | 1,406 | 1,410 | 5,300 | 1,410 |
| 2009-08-27 | 1,415 | 1,429 | 1,402 | 1,404 | 17,400 | 1,404 |
| 2009-08-26 | 1,416 | 1,430 | 1,410 | 1,415 | 15,600 | 1,415 |
| 2009-08-25 | 1,430 | 1,430 | 1,410 | 1,410 | 9,800 | 1,410 |
| 2009-08-24 | 1,405 | 1,434 | 1,405 | 1,428 | 12,700 | 1,428 |
| 2009-08-21 | 1,415 | 1,415 | 1,380 | 1,405 | 23,600 | 1,405 |
| 2009-08-20 | 1,417 | 1,425 | 1,407 | 1,408 | 12,700 | 1,408 |
| 2009-08-19 | 1,402 | 1,425 | 1,401 | 1,416 | 20,300 | 1,416 |
| 2009-08-18 | 1,403 | 1,418 | 1,392 | 1,401 | 13,900 | 1,401 |
| 2009-08-17 | 1,448 | 1,448 | 1,410 | 1,411 | 11,800 | 1,411 |
| 2009-08-14 | 1,425 | 1,449 | 1,424 | 1,436 | 10,200 | 1,436 |
| 2009-08-13 | 1,432 | 1,447 | 1,420 | 1,435 | 9,000 | 1,435 |
| 2009-08-12 | 1,435 | 1,438 | 1,413 | 1,413 | 14,200 | 1,413 |
| 2009-08-11 | 1,465 | 1,466 | 1,434 | 1,437 | 18,100 | 1,437 |
| 2009-08-10 | 1,424 | 1,445 | 1,424 | 1,445 | 9,800 | 1,445 |
| 2009-08-07 | 1,409 | 1,425 | 1,403 | 1,406 | 12,900 | 1,406 |
| 2009-08-06 | 1,412 | 1,439 | 1,401 | 1,413 | 16,400 | 1,413 |
| 2009-08-05 | 1,443 | 1,449 | 1,414 | 1,430 | 13,800 | 1,430 |
| 2009-08-04 | 1,475 | 1,480 | 1,440 | 1,440 | 16,300 | 1,440 |
| 2009-08-03 | 1,473 | 1,475 | 1,446 | 1,467 | 14,900 | 1,467 |
| 2009-07-31 | 1,460 | 1,465 | 1,446 | 1,465 | 9,600 | 1,465 |
| 2009-07-30 | 1,441 | 1,475 | 1,417 | 1,460 | 22,700 | 1,460 |
| 2009-07-29 | 1,429 | 1,450 | 1,419 | 1,438 | 16,800 | 1,438 |
| 2009-07-28 | 1,455 | 1,455 | 1,413 | 1,430 | 12,200 | 1,430 |
| 2009-07-27 | 1,459 | 1,475 | 1,450 | 1,454 | 25,900 | 1,454 |
| 2009-07-24 | 1,475 | 1,475 | 1,428 | 1,441 | 16,000 | 1,441 |
| 2009-07-23 | 1,440 | 1,477 | 1,430 | 1,444 | 39,400 | 1,444 |
| 2009-07-22 | 1,435 | 1,465 | 1,415 | 1,443 | 25,500 | 1,443 |
| 2009-07-21 | 1,395 | 1,429 | 1,380 | 1,422 | 35,900 | 1,422 |
| 2009-07-17 | 1,371 | 1,388 | 1,361 | 1,375 | 21,300 | 1,375 |
| 2009-07-16 | 1,360 | 1,378 | 1,351 | 1,351 | 22,600 | 1,351 |
| 2009-07-15 | 1,352 | 1,364 | 1,327 | 1,327 | 22,000 | 1,327 |
| 2009-07-14 | 1,391 | 1,391 | 1,330 | 1,339 | 39,600 | 1,339 |
| 2009-07-13 | 1,349 | 1,368 | 1,282 | 1,331 | 74,300 | 1,331 |
| 2009-07-10 | 1,428 | 1,439 | 1,390 | 1,390 | 25,600 | 1,390 |
| 2009-07-09 | 1,441 | 1,455 | 1,411 | 1,426 | 14,500 | 1,426 |
| 2009-07-08 | 1,460 | 1,469 | 1,441 | 1,441 | 34,900 | 1,441 |
| 2009-07-07 | 1,520 | 1,530 | 1,487 | 1,491 | 32,000 | 1,491 |
| 2009-07-06 | 1,538 | 1,540 | 1,509 | 1,509 | 48,700 | 1,509 |
| 2009-07-03 | 1,519 | 1,562 | 1,515 | 1,558 | 35,200 | 1,558 |
| 2009-07-02 | 1,638 | 1,640 | 1,561 | 1,562 | 43,900 | 1,562 |
| 2009-07-01 | 1,640 | 1,674 | 1,630 | 1,638 | 32,800 | 1,638 |
| 2009-06-30 | 1,628 | 1,665 | 1,600 | 1,638 | 49,400 | 1,638 |
| 2009-06-29 | 1,643 | 1,643 | 1,592 | 1,616 | 30,800 | 1,616 |
| 2009-06-26 | 1,605 | 1,629 | 1,570 | 1,628 | 66,900 | 1,628 |
| 2009-06-25 | 1,530 | 1,585 | 1,530 | 1,584 | 64,000 | 1,584 |
| 2009-06-24 | 1,480 | 1,530 | 1,480 | 1,527 | 35,400 | 1,527 |
| 2009-06-23 | 1,460 | 1,480 | 1,460 | 1,476 | 15,700 | 1,476 |
| 2009-06-22 | 1,466 | 1,495 | 1,461 | 1,482 | 23,500 | 1,482 |
| 2009-06-19 | 1,472 | 1,480 | 1,455 | 1,457 | 17,600 | 1,457 |
| 2009-06-18 | 1,508 | 1,519 | 1,463 | 1,465 | 18,800 | 1,465 |
| 2009-06-17 | 1,458 | 1,510 | 1,458 | 1,493 | 41,400 | 1,493 |
| 2009-06-16 | 1,461 | 1,499 | 1,456 | 1,478 | 24,000 | 1,478 |
| 2009-06-15 | 1,558 | 1,558 | 1,501 | 1,505 | 29,900 | 1,505 |
| 2009-06-12 | 1,535 | 1,563 | 1,513 | 1,536 | 40,100 | 1,536 |
| 2009-06-11 | 1,470 | 1,545 | 1,455 | 1,530 | 70,900 | 1,530 |
| 2009-06-10 | 1,452 | 1,465 | 1,440 | 1,451 | 28,700 | 1,451 |
| 2009-06-09 | 1,497 | 1,497 | 1,450 | 1,451 | 67,800 | 1,451 |
| 2009-06-08 | 1,530 | 1,540 | 1,502 | 1,510 | 54,900 | 1,510 |
| 2009-06-05 | 1,470 | 1,492 | 1,442 | 1,490 | 59,200 | 1,490 |
| 2009-06-04 | 1,452 | 1,457 | 1,428 | 1,441 | 20,900 | 1,441 |
| 2009-06-03 | 1,422 | 1,462 | 1,422 | 1,450 | 30,100 | 1,450 |
| 2009-06-02 | 1,458 | 1,474 | 1,422 | 1,422 | 46,600 | 1,422 |
| 2009-06-01 | 1,420 | 1,458 | 1,416 | 1,438 | 46,700 | 1,438 |
| 2009-05-29 | 1,370 | 1,381 | 1,364 | 1,380 | 18,300 | 1,380 |
| 2009-05-28 | 1,353 | 1,372 | 1,353 | 1,368 | 16,200 | 1,368 |
| 2009-05-27 | 1,367 | 1,372 | 1,354 | 1,364 | 20,800 | 1,364 |
| 2009-05-26 | 1,380 | 1,381 | 1,345 | 1,354 | 18,200 | 1,354 |
| 2009-05-25 | 1,344 | 1,383 | 1,336 | 1,370 | 18,200 | 1,370 |
| 2009-05-22 | 1,366 | 1,366 | 1,331 | 1,346 | 19,700 | 1,346 |
| 2009-05-21 | 1,369 | 1,385 | 1,340 | 1,371 | 19,700 | 1,371 |
| 2009-05-20 | 1,385 | 1,396 | 1,362 | 1,369 | 23,800 | 1,369 |
| 2009-05-19 | 1,407 | 1,407 | 1,377 | 1,385 | 8,100 | 1,385 |
| 2009-05-18 | 1,397 | 1,397 | 1,372 | 1,375 | 4,700 | 1,375 |
| 2009-05-15 | 1,384 | 1,398 | 1,374 | 1,392 | 5,000 | 1,392 |
| 2009-05-14 | 1,390 | 1,397 | 1,371 | 1,384 | 9,800 | 1,384 |
| 2009-05-13 | 1,405 | 1,425 | 1,390 | 1,409 | 19,600 | 1,409 |
| 2009-05-12 | 1,416 | 1,437 | 1,410 | 1,425 | 5,200 | 1,425 |
| 2009-05-11 | 1,463 | 1,463 | 1,432 | 1,436 | 10,700 | 1,436 |
| 2009-05-08 | 1,440 | 1,460 | 1,435 | 1,443 | 11,700 | 1,443 |
| 2009-05-07 | 1,455 | 1,465 | 1,430 | 1,440 | 9,500 | 1,440 |
| 2009-05-01 | 1,438 | 1,438 | 1,399 | 1,415 | 13,700 | 1,415 |
| 2009-04-30 | 1,400 | 1,425 | 1,380 | 1,420 | 17,300 | 1,420 |
| 2009-04-28 | 1,430 | 1,431 | 1,368 | 1,380 | 26,000 | 1,380 |
| 2009-04-27 | 1,459 | 1,468 | 1,432 | 1,448 | 13,200 | 1,448 |
| 2009-04-24 | 1,509 | 1,510 | 1,430 | 1,460 | 29,500 | 1,460 |
| 2009-04-23 | 1,512 | 1,530 | 1,482 | 1,502 | 43,300 | 1,502 |
| 2009-04-22 | 1,445 | 1,511 | 1,445 | 1,510 | 61,400 | 1,510 |
| 2009-04-21 | 1,410 | 1,430 | 1,400 | 1,425 | 37,500 | 1,425 |
| 2009-04-20 | 1,400 | 1,444 | 1,386 | 1,443 | 33,100 | 1,443 |
| 2009-04-17 | 1,364 | 1,399 | 1,360 | 1,399 | 18,100 | 1,399 |
| 2009-04-16 | 1,361 | 1,392 | 1,361 | 1,364 | 13,900 | 1,364 |
| 2009-04-15 | 1,395 | 1,395 | 1,352 | 1,360 | 9,600 | 1,360 |
| 2009-04-14 | 1,384 | 1,388 | 1,351 | 1,375 | 14,500 | 1,375 |
| 2009-04-13 | 1,400 | 1,410 | 1,383 | 1,384 | 15,400 | 1,384 |
| 2009-04-10 | 1,400 | 1,414 | 1,395 | 1,400 | 25,800 | 1,400 |
| 2009-04-09 | 1,355 | 1,377 | 1,341 | 1,370 | 21,800 | 1,370 |
| 2009-04-08 | 1,378 | 1,378 | 1,330 | 1,331 | 27,000 | 1,331 |
| 2009-04-07 | 1,403 | 1,407 | 1,394 | 1,395 | 13,100 | 1,395 |
| 2009-04-06 | 1,395 | 1,414 | 1,394 | 1,406 | 18,700 | 1,406 |
| 2009-04-03 | 1,421 | 1,440 | 1,390 | 1,395 | 34,400 | 1,395 |
| 2009-04-02 | 1,439 | 1,439 | 1,412 | 1,416 | 30,100 | 1,416 |
| 2009-04-01 | 1,445 | 1,445 | 1,396 | 1,424 | 34,400 | 1,424 |
| 2009-03-31 | 1,409 | 1,445 | 1,399 | 1,439 | 78,800 | 1,439 |
| 2009-03-30 | 1,400 | 1,435 | 1,390 | 1,411 | 62,700 | 1,411 |
| 2009-03-27 | 1,320 | 1,379 | 1,320 | 1,356 | 56,800 | 1,356 |
| 2009-03-26 | 1,302 | 1,320 | 1,286 | 1,305 | 44,600 | 1,305 |
| 2009-03-25 | 1,305 | 1,305 | 1,257 | 1,263 | 59,500 | 1,263 |
| 2009-03-24 | 1,370 | 1,400 | 1,304 | 1,325 | 35,100 | 1,325 |
| 2009-03-23 | 1,349 | 1,378 | 1,348 | 1,350 | 42,700 | 1,350 |
| 2009-03-19 | 1,295 | 1,360 | 1,295 | 1,356 | 64,800 | 1,356 |
| 2009-03-18 | 1,250 | 1,290 | 1,220 | 1,261 | 99,300 | 1,261 |
| 2009-03-17 | 1,165 | 1,171 | 1,150 | 1,160 | 78,100 | 1,160 |
| 2009-03-16 | 1,115 | 1,198 | 1,110 | 1,165 | 89,700 | 1,165 |
| 2009-03-13 | 1,242 | 1,260 | 1,230 | 1,260 | 26,800 | 1,260 |
| 2009-03-12 | 1,191 | 1,210 | 1,188 | 1,203 | 19,000 | 1,203 |
| 2009-03-11 | 1,199 | 1,199 | 1,171 | 1,180 | 28,500 | 1,180 |
| 2009-03-10 | 1,199 | 1,199 | 1,162 | 1,163 | 28,500 | 1,163 |
| 2009-03-09 | 1,230 | 1,232 | 1,205 | 1,210 | 21,000 | 1,210 |
| 2009-03-06 | 1,248 | 1,256 | 1,240 | 1,241 | 14,800 | 1,241 |
| 2009-03-05 | 1,286 | 1,319 | 1,268 | 1,268 | 20,700 | 1,268 |
| 2009-03-04 | 1,261 | 1,273 | 1,251 | 1,267 | 14,900 | 1,267 |
| 2009-03-03 | 1,274 | 1,298 | 1,250 | 1,279 | 15,400 | 1,279 |
| 2009-03-02 | 1,290 | 1,299 | 1,261 | 1,299 | 16,100 | 1,299 |
| 2009-02-27 | 1,273 | 1,299 | 1,262 | 1,282 | 28,900 | 1,282 |
| 2009-02-26 | 1,297 | 1,309 | 1,286 | 1,293 | 20,400 | 1,293 |
| 2009-02-25 | 1,281 | 1,330 | 1,267 | 1,297 | 43,600 | 1,297 |
| 2009-02-24 | 1,200 | 1,249 | 1,172 | 1,241 | 37,200 | 1,241 |
| 2009-02-23 | 1,232 | 1,249 | 1,215 | 1,228 | 25,800 | 1,228 |
| 2009-02-20 | 1,325 | 1,325 | 1,281 | 1,281 | 18,400 | 1,281 |
| 2009-02-19 | 1,325 | 1,338 | 1,310 | 1,327 | 16,100 | 1,327 |
| 2009-02-18 | 1,291 | 1,360 | 1,289 | 1,310 | 20,400 | 1,310 |
| 2009-02-17 | 1,375 | 1,375 | 1,341 | 1,345 | 30,600 | 1,345 |
| 2009-02-16 | 1,452 | 1,452 | 1,415 | 1,415 | 13,900 | 1,415 |
| 2009-02-13 | 1,470 | 1,470 | 1,436 | 1,452 | 10,400 | 1,452 |
| 2009-02-12 | 1,440 | 1,480 | 1,440 | 1,454 | 7,800 | 1,454 |
| 2009-02-10 | 1,505 | 1,505 | 1,462 | 1,463 | 14,500 | 1,463 |
| 2009-02-09 | 1,486 | 1,518 | 1,426 | 1,445 | 41,000 | 1,445 |
| 2009-02-06 | 1,521 | 1,537 | 1,500 | 1,500 | 13,800 | 1,500 |
| 2009-02-05 | 1,500 | 1,520 | 1,470 | 1,500 | 23,400 | 1,500 |
| 2009-02-04 | 1,479 | 1,504 | 1,477 | 1,489 | 19,200 | 1,489 |
| 2009-02-03 | 1,439 | 1,510 | 1,439 | 1,451 | 29,100 | 1,451 |
| 2009-02-02 | 1,514 | 1,515 | 1,456 | 1,459 | 26,100 | 1,459 |
| 2009-01-30 | 1,522 | 1,522 | 1,483 | 1,514 | 34,700 | 1,514 |
| 2009-01-29 | 1,604 | 1,625 | 1,560 | 1,562 | 32,100 | 1,562 |
| 2009-01-28 | 1,585 | 1,610 | 1,555 | 1,562 | 41,200 | 1,562 |
| 2009-01-27 | 1,569 | 1,615 | 1,520 | 1,586 | 49,800 | 1,586 |
| 2009-01-26 | 1,670 | 1,673 | 1,601 | 1,615 | 52,900 | 1,615 |
| 2009-01-23 | 1,695 | 1,706 | 1,670 | 1,690 | 34,300 | 1,690 |
| 2009-01-22 | 1,711 | 1,727 | 1,686 | 1,700 | 36,900 | 1,700 |
| 2009-01-21 | 1,645 | 1,718 | 1,630 | 1,689 | 43,300 | 1,689 |
| 2009-01-20 | 1,788 | 1,788 | 1,695 | 1,735 | 59,200 | 1,735 |
| 2009-01-19 | 1,827 | 1,845 | 1,782 | 1,790 | 71,000 | 1,790 |
| 2009-01-16 | 1,689 | 1,780 | 1,659 | 1,767 | 79,900 | 1,767 |
| 2009-01-15 | 1,600 | 1,670 | 1,571 | 1,651 | 42,300 | 1,651 |
| 2009-01-14 | 1,629 | 1,650 | 1,622 | 1,644 | 59,800 | 1,644 |
| 2009-01-13 | 1,675 | 1,675 | 1,625 | 1,628 | 55,000 | 1,628 |
| 2009-01-09 | 1,671 | 1,720 | 1,671 | 1,694 | 39,900 | 1,694 |
| 2009-01-08 | 1,720 | 1,730 | 1,671 | 1,699 | 67,500 | 1,699 |
| 2009-01-07 | 1,772 | 1,790 | 1,709 | 1,720 | 91,400 | 1,720 |
| 2009-01-06 | 1,823 | 1,825 | 1,752 | 1,771 | 134,300 | 1,771 |
| 2009-01-05 | 1,751 | 1,822 | 1,736 | 1,815 | 89,500 | 1,815 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
