6370 栗田工業(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 | 2,975 | 2,975 | 2,900 | 2,900 | 356,300 | 2,900 |
| 2009-12-29 | 2,955 | 2,970 | 2,940 | 2,955 | 273,600 | 2,955 |
| 2009-12-28 | 2,990 | 2,990 | 2,960 | 2,965 | 233,200 | 2,965 |
| 2009-12-25 | 3,010 | 3,010 | 2,965 | 2,965 | 186,200 | 2,965 |
| 2009-12-24 | 2,980 | 3,020 | 2,945 | 3,010 | 540,700 | 3,010 |
| 2009-12-22 | 2,940 | 2,955 | 2,915 | 2,940 | 524,100 | 2,940 |
| 2009-12-21 | 2,935 | 2,955 | 2,920 | 2,930 | 259,800 | 2,930 |
| 2009-12-18 | 2,960 | 2,980 | 2,925 | 2,955 | 436,100 | 2,955 |
| 2009-12-17 | 2,995 | 3,040 | 2,970 | 2,980 | 504,400 | 2,980 |
| 2009-12-16 | 2,995 | 3,010 | 2,950 | 2,975 | 359,300 | 2,975 |
| 2009-12-15 | 2,965 | 3,010 | 2,955 | 2,990 | 370,200 | 2,990 |
| 2009-12-14 | 2,980 | 3,020 | 2,950 | 3,010 | 482,500 | 3,010 |
| 2009-12-11 | 2,955 | 2,990 | 2,910 | 2,990 | 456,300 | 2,990 |
| 2009-12-10 | 2,930 | 3,000 | 2,910 | 2,915 | 441,700 | 2,915 |
| 2009-12-09 | 2,990 | 3,020 | 2,955 | 2,955 | 458,800 | 2,955 |
| 2009-12-08 | 3,030 | 3,080 | 3,010 | 3,040 | 345,700 | 3,040 |
| 2009-12-07 | 3,070 | 3,100 | 3,000 | 3,080 | 721,300 | 3,080 |
| 2009-12-04 | 2,990 | 3,020 | 2,950 | 2,995 | 777,000 | 2,995 |
| 2009-12-03 | 2,935 | 2,975 | 2,915 | 2,970 | 689,900 | 2,970 |
| 2009-12-02 | 2,800 | 2,920 | 2,785 | 2,895 | 1,192,500 | 2,895 |
| 2009-12-01 | 2,690 | 2,780 | 2,670 | 2,780 | 552,800 | 2,780 |
| 2009-11-30 | 2,680 | 2,730 | 2,675 | 2,730 | 526,000 | 2,730 |
| 2009-11-27 | 2,675 | 2,705 | 2,635 | 2,640 | 536,600 | 2,640 |
| 2009-11-26 | 2,720 | 2,770 | 2,680 | 2,715 | 498,800 | 2,715 |
| 2009-11-25 | 2,720 | 2,770 | 2,700 | 2,760 | 511,300 | 2,760 |
| 2009-11-24 | 2,715 | 2,765 | 2,705 | 2,720 | 777,400 | 2,720 |
| 2009-11-20 | 2,775 | 2,790 | 2,735 | 2,785 | 576,700 | 2,785 |
| 2009-11-19 | 2,800 | 2,820 | 2,750 | 2,790 | 537,500 | 2,790 |
| 2009-11-18 | 2,850 | 2,890 | 2,825 | 2,840 | 456,800 | 2,840 |
| 2009-11-17 | 2,915 | 2,935 | 2,855 | 2,870 | 541,300 | 2,870 |
| 2009-11-16 | 2,900 | 2,950 | 2,895 | 2,910 | 266,900 | 2,910 |
| 2009-11-13 | 2,990 | 3,020 | 2,955 | 2,975 | 1,058,400 | 2,975 |
| 2009-11-12 | 2,840 | 2,980 | 2,840 | 2,970 | 1,650,500 | 2,970 |
| 2009-11-11 | 2,890 | 2,890 | 2,800 | 2,810 | 465,700 | 2,810 |
| 2009-11-10 | 2,860 | 2,905 | 2,850 | 2,850 | 898,000 | 2,850 |
| 2009-11-09 | 2,785 | 2,860 | 2,785 | 2,845 | 883,200 | 2,845 |
| 2009-11-06 | 2,780 | 2,790 | 2,745 | 2,745 | 680,500 | 2,745 |
| 2009-11-05 | 2,805 | 2,845 | 2,760 | 2,780 | 553,300 | 2,780 |
| 2009-11-04 | 2,750 | 2,835 | 2,720 | 2,820 | 702,300 | 2,820 |
| 2009-11-02 | 2,750 | 2,775 | 2,730 | 2,770 | 562,600 | 2,770 |
| 2009-10-30 | 2,810 | 2,860 | 2,760 | 2,830 | 683,000 | 2,830 |
| 2009-10-29 | 2,700 | 2,745 | 2,670 | 2,720 | 745,900 | 2,720 |
| 2009-10-28 | 2,895 | 2,900 | 2,800 | 2,820 | 690,900 | 2,820 |
| 2009-10-27 | 2,955 | 2,960 | 2,885 | 2,900 | 587,600 | 2,900 |
| 2009-10-26 | 2,930 | 3,010 | 2,930 | 2,995 | 1,216,200 | 2,995 |
| 2009-10-23 | 2,880 | 2,905 | 2,845 | 2,890 | 633,900 | 2,890 |
| 2009-10-22 | 2,850 | 2,865 | 2,825 | 2,860 | 407,600 | 2,860 |
| 2009-10-21 | 2,855 | 2,905 | 2,855 | 2,880 | 456,200 | 2,880 |
| 2009-10-20 | 2,890 | 2,915 | 2,875 | 2,880 | 525,800 | 2,880 |
| 2009-10-19 | 2,850 | 2,870 | 2,800 | 2,865 | 806,400 | 2,865 |
| 2009-10-16 | 2,890 | 2,910 | 2,855 | 2,855 | 793,200 | 2,855 |
| 2009-10-15 | 2,930 | 2,945 | 2,880 | 2,885 | 963,400 | 2,885 |
| 2009-10-14 | 2,955 | 2,965 | 2,890 | 2,900 | 529,800 | 2,900 |
| 2009-10-13 | 2,975 | 2,990 | 2,945 | 2,955 | 504,400 | 2,955 |
| 2009-10-09 | 2,900 | 2,960 | 2,885 | 2,960 | 728,000 | 2,960 |
| 2009-10-08 | 2,905 | 2,910 | 2,865 | 2,900 | 798,200 | 2,900 |
| 2009-10-07 | 2,955 | 2,955 | 2,890 | 2,900 | 1,228,700 | 2,900 |
| 2009-10-06 | 2,965 | 2,995 | 2,910 | 2,935 | 793,600 | 2,935 |
| 2009-10-05 | 3,010 | 3,020 | 2,925 | 2,930 | 954,700 | 2,930 |
| 2009-10-02 | 3,120 | 3,130 | 3,030 | 3,090 | 699,600 | 3,090 |
| 2009-10-01 | 3,200 | 3,270 | 3,190 | 3,220 | 559,600 | 3,220 |
| 2009-09-30 | 3,240 | 3,320 | 3,220 | 3,220 | 1,297,600 | 3,220 |
| 2009-09-29 | 3,210 | 3,230 | 3,180 | 3,230 | 777,500 | 3,230 |
| 2009-09-28 | 3,140 | 3,210 | 3,120 | 3,180 | 673,300 | 3,180 |
| 2009-09-25 | 3,180 | 3,240 | 3,150 | 3,190 | 1,043,400 | 3,190 |
| 2009-09-24 | 3,050 | 3,210 | 3,040 | 3,190 | 1,403,200 | 3,190 |
| 2009-09-18 | 2,990 | 3,020 | 2,955 | 2,960 | 945,400 | 2,960 |
| 2009-09-17 | 3,050 | 3,050 | 2,995 | 3,020 | 482,700 | 3,020 |
| 2009-09-16 | 3,060 | 3,070 | 2,990 | 3,010 | 389,500 | 3,010 |
| 2009-09-15 | 3,050 | 3,080 | 3,030 | 3,050 | 214,200 | 3,050 |
| 2009-09-14 | 3,150 | 3,160 | 3,050 | 3,050 | 314,300 | 3,050 |
| 2009-09-11 | 3,140 | 3,170 | 3,110 | 3,140 | 525,800 | 3,140 |
| 2009-09-10 | 3,120 | 3,160 | 3,100 | 3,130 | 424,600 | 3,130 |
| 2009-09-09 | 3,040 | 3,150 | 3,030 | 3,110 | 617,200 | 3,110 |
| 2009-09-08 | 3,010 | 3,030 | 2,970 | 3,020 | 778,300 | 3,020 |
| 2009-09-07 | 3,010 | 3,020 | 2,990 | 3,020 | 461,100 | 3,020 |
| 2009-09-04 | 3,070 | 3,080 | 2,990 | 3,000 | 472,700 | 3,000 |
| 2009-09-03 | 3,080 | 3,110 | 3,060 | 3,070 | 387,100 | 3,070 |
| 2009-09-02 | 3,040 | 3,100 | 3,040 | 3,090 | 428,800 | 3,090 |
| 2009-09-01 | 3,090 | 3,140 | 3,080 | 3,130 | 311,100 | 3,130 |
| 2009-08-31 | 3,140 | 3,180 | 3,100 | 3,100 | 389,200 | 3,100 |
| 2009-08-28 | 3,110 | 3,140 | 3,100 | 3,130 | 384,900 | 3,130 |
| 2009-08-27 | 3,120 | 3,130 | 3,050 | 3,090 | 263,600 | 3,090 |
| 2009-08-26 | 3,150 | 3,160 | 3,130 | 3,160 | 377,200 | 3,160 |
| 2009-08-25 | 3,050 | 3,150 | 3,050 | 3,150 | 725,200 | 3,150 |
| 2009-08-24 | 3,080 | 3,090 | 3,070 | 3,090 | 315,800 | 3,090 |
| 2009-08-21 | 3,030 | 3,090 | 2,985 | 3,040 | 391,400 | 3,040 |
| 2009-08-20 | 3,020 | 3,050 | 3,000 | 3,040 | 275,300 | 3,040 |
| 2009-08-19 | 3,040 | 3,040 | 3,000 | 3,000 | 269,200 | 3,000 |
| 2009-08-18 | 3,000 | 3,030 | 3,000 | 3,020 | 398,200 | 3,020 |
| 2009-08-17 | 3,090 | 3,090 | 3,020 | 3,030 | 442,500 | 3,030 |
| 2009-08-14 | 3,090 | 3,110 | 3,080 | 3,110 | 328,900 | 3,110 |
| 2009-08-13 | 3,090 | 3,120 | 3,080 | 3,110 | 515,700 | 3,110 |
| 2009-08-12 | 3,030 | 3,070 | 3,020 | 3,060 | 402,700 | 3,060 |
| 2009-08-11 | 3,040 | 3,080 | 3,030 | 3,060 | 375,400 | 3,060 |
| 2009-08-10 | 3,040 | 3,080 | 3,030 | 3,070 | 513,400 | 3,070 |
| 2009-08-07 | 2,990 | 3,000 | 2,925 | 2,975 | 560,100 | 2,975 |
| 2009-08-06 | 2,965 | 3,060 | 2,960 | 3,020 | 492,000 | 3,020 |
| 2009-08-05 | 3,000 | 3,040 | 2,955 | 2,970 | 1,048,600 | 2,970 |
| 2009-08-04 | 3,120 | 3,120 | 3,000 | 3,010 | 1,251,200 | 3,010 |
| 2009-08-03 | 3,150 | 3,150 | 3,100 | 3,130 | 579,000 | 3,130 |
| 2009-07-31 | 3,140 | 3,150 | 3,070 | 3,140 | 973,100 | 3,140 |
| 2009-07-30 | 3,100 | 3,140 | 3,070 | 3,140 | 801,700 | 3,140 |
| 2009-07-29 | 3,040 | 3,110 | 3,030 | 3,100 | 527,500 | 3,100 |
| 2009-07-28 | 3,130 | 3,150 | 3,050 | 3,090 | 752,900 | 3,090 |
| 2009-07-27 | 3,170 | 3,180 | 3,090 | 3,100 | 632,300 | 3,100 |
| 2009-07-24 | 3,190 | 3,190 | 3,080 | 3,140 | 614,900 | 3,140 |
| 2009-07-23 | 3,060 | 3,170 | 3,050 | 3,140 | 673,000 | 3,140 |
| 2009-07-22 | 3,070 | 3,110 | 3,060 | 3,100 | 765,200 | 3,100 |
| 2009-07-21 | 2,980 | 3,090 | 2,980 | 3,090 | 761,600 | 3,090 |
| 2009-07-17 | 3,000 | 3,010 | 2,945 | 2,960 | 429,300 | 2,960 |
| 2009-07-16 | 2,965 | 3,040 | 2,960 | 2,990 | 1,014,800 | 2,990 |
| 2009-07-15 | 2,850 | 2,935 | 2,825 | 2,925 | 839,000 | 2,925 |
| 2009-07-14 | 2,865 | 2,940 | 2,865 | 2,915 | 882,400 | 2,915 |
| 2009-07-13 | 2,905 | 2,930 | 2,800 | 2,825 | 966,300 | 2,825 |
| 2009-07-10 | 2,960 | 2,995 | 2,930 | 2,955 | 900,300 | 2,955 |
| 2009-07-09 | 2,950 | 2,995 | 2,920 | 2,980 | 1,723,700 | 2,980 |
| 2009-07-08 | 3,080 | 3,130 | 3,030 | 3,100 | 842,200 | 3,100 |
| 2009-07-07 | 3,190 | 3,200 | 3,010 | 3,140 | 1,512,200 | 3,140 |
| 2009-07-06 | 3,200 | 3,270 | 3,180 | 3,210 | 1,256,000 | 3,210 |
| 2009-07-03 | 3,080 | 3,180 | 3,070 | 3,160 | 852,400 | 3,160 |
| 2009-07-02 | 3,100 | 3,200 | 3,090 | 3,140 | 1,047,300 | 3,140 |
| 2009-07-01 | 3,070 | 3,140 | 3,060 | 3,110 | 895,100 | 3,110 |
| 2009-06-30 | 3,070 | 3,140 | 3,060 | 3,120 | 970,900 | 3,120 |
| 2009-06-29 | 2,990 | 3,180 | 2,975 | 3,070 | 1,897,900 | 3,070 |
| 2009-06-26 | 3,000 | 3,010 | 2,920 | 2,975 | 1,264,800 | 2,975 |
| 2009-06-25 | 2,980 | 3,030 | 2,965 | 2,965 | 1,351,700 | 2,965 |
| 2009-06-24 | 2,810 | 2,980 | 2,810 | 2,940 | 1,922,200 | 2,940 |
| 2009-06-23 | 2,750 | 2,820 | 2,735 | 2,800 | 966,800 | 2,800 |
| 2009-06-22 | 2,790 | 2,850 | 2,765 | 2,820 | 804,100 | 2,820 |
| 2009-06-19 | 2,855 | 2,895 | 2,775 | 2,795 | 1,039,200 | 2,795 |
| 2009-06-18 | 2,835 | 2,920 | 2,820 | 2,870 | 1,240,800 | 2,870 |
| 2009-06-17 | 2,740 | 2,835 | 2,720 | 2,830 | 1,135,700 | 2,830 |
| 2009-06-16 | 2,785 | 2,800 | 2,680 | 2,700 | 968,100 | 2,700 |
| 2009-06-15 | 2,790 | 2,820 | 2,730 | 2,755 | 490,700 | 2,755 |
| 2009-06-12 | 2,745 | 2,760 | 2,720 | 2,740 | 667,300 | 2,740 |
| 2009-06-11 | 2,705 | 2,745 | 2,695 | 2,725 | 534,300 | 2,725 |
| 2009-06-10 | 2,675 | 2,725 | 2,670 | 2,700 | 717,900 | 2,700 |
| 2009-06-09 | 2,705 | 2,750 | 2,655 | 2,660 | 809,900 | 2,660 |
| 2009-06-08 | 2,635 | 2,705 | 2,635 | 2,690 | 781,100 | 2,690 |
| 2009-06-05 | 2,670 | 2,670 | 2,630 | 2,635 | 397,600 | 2,635 |
| 2009-06-04 | 2,600 | 2,670 | 2,590 | 2,630 | 563,200 | 2,630 |
| 2009-06-03 | 2,610 | 2,645 | 2,605 | 2,625 | 544,500 | 2,625 |
| 2009-06-02 | 2,680 | 2,690 | 2,650 | 2,650 | 550,300 | 2,650 |
| 2009-06-01 | 2,590 | 2,650 | 2,555 | 2,630 | 564,900 | 2,630 |
| 2009-05-29 | 2,630 | 2,645 | 2,590 | 2,630 | 766,800 | 2,630 |
| 2009-05-28 | 2,540 | 2,620 | 2,530 | 2,610 | 1,094,300 | 2,610 |
| 2009-05-27 | 2,550 | 2,560 | 2,500 | 2,515 | 618,800 | 2,515 |
| 2009-05-26 | 2,535 | 2,545 | 2,485 | 2,510 | 864,100 | 2,510 |
| 2009-05-25 | 2,530 | 2,585 | 2,515 | 2,535 | 854,500 | 2,535 |
| 2009-05-22 | 2,550 | 2,570 | 2,535 | 2,535 | 1,197,800 | 2,535 |
| 2009-05-21 | 2,605 | 2,690 | 2,605 | 2,630 | 1,006,900 | 2,630 |
| 2009-05-20 | 2,590 | 2,650 | 2,590 | 2,640 | 532,700 | 2,640 |
| 2009-05-19 | 2,650 | 2,650 | 2,580 | 2,615 | 545,800 | 2,615 |
| 2009-05-18 | 2,565 | 2,600 | 2,560 | 2,570 | 391,100 | 2,570 |
| 2009-05-15 | 2,595 | 2,630 | 2,575 | 2,615 | 465,000 | 2,615 |
| 2009-05-14 | 2,510 | 2,585 | 2,510 | 2,525 | 634,300 | 2,525 |
| 2009-05-13 | 2,595 | 2,665 | 2,555 | 2,565 | 1,126,200 | 2,565 |
| 2009-05-12 | 2,505 | 2,635 | 2,485 | 2,590 | 1,021,800 | 2,590 |
| 2009-05-11 | 2,650 | 2,665 | 2,515 | 2,560 | 1,698,500 | 2,560 |
| 2009-05-08 | 2,600 | 2,670 | 2,575 | 2,645 | 932,200 | 2,645 |
| 2009-05-07 | 2,620 | 2,645 | 2,535 | 2,565 | 1,440,500 | 2,565 |
| 2009-05-01 | 2,385 | 2,495 | 2,380 | 2,475 | 1,534,600 | 2,475 |
| 2009-04-30 | 2,305 | 2,400 | 2,295 | 2,380 | 1,745,200 | 2,380 |
| 2009-04-28 | 2,235 | 2,240 | 2,130 | 2,185 | 984,700 | 2,185 |
| 2009-04-27 | 2,285 | 2,285 | 2,190 | 2,230 | 668,200 | 2,230 |
| 2009-04-24 | 2,190 | 2,245 | 2,165 | 2,230 | 1,027,700 | 2,230 |
| 2009-04-23 | 2,215 | 2,235 | 2,155 | 2,185 | 1,250,100 | 2,185 |
| 2009-04-22 | 2,320 | 2,335 | 2,225 | 2,255 | 688,100 | 2,255 |
| 2009-04-21 | 2,295 | 2,325 | 2,265 | 2,305 | 434,900 | 2,305 |
| 2009-04-20 | 2,330 | 2,370 | 2,320 | 2,365 | 464,100 | 2,365 |
| 2009-04-17 | 2,260 | 2,335 | 2,255 | 2,320 | 878,900 | 2,320 |
| 2009-04-16 | 2,275 | 2,310 | 2,220 | 2,230 | 652,200 | 2,230 |
| 2009-04-15 | 2,230 | 2,260 | 2,210 | 2,245 | 618,500 | 2,245 |
| 2009-04-14 | 2,300 | 2,330 | 2,245 | 2,285 | 633,600 | 2,285 |
| 2009-04-13 | 2,350 | 2,390 | 2,315 | 2,320 | 593,100 | 2,320 |
| 2009-04-10 | 2,350 | 2,395 | 2,325 | 2,365 | 1,568,200 | 2,365 |
| 2009-04-09 | 2,180 | 2,285 | 2,165 | 2,265 | 1,493,200 | 2,265 |
| 2009-04-08 | 2,145 | 2,160 | 2,090 | 2,105 | 953,600 | 2,105 |
| 2009-04-07 | 2,195 | 2,230 | 2,175 | 2,175 | 1,263,100 | 2,175 |
| 2009-04-06 | 2,130 | 2,170 | 2,105 | 2,140 | 1,211,400 | 2,140 |
| 2009-04-03 | 2,070 | 2,085 | 2,025 | 2,050 | 908,000 | 2,050 |
| 2009-04-02 | 1,939 | 2,025 | 1,921 | 2,020 | 1,007,300 | 2,020 |
| 2009-04-01 | 1,929 | 1,939 | 1,895 | 1,909 | 618,400 | 1,909 |
| 2009-03-31 | 1,875 | 1,960 | 1,844 | 1,893 | 1,368,500 | 1,893 |
| 2009-03-30 | 1,999 | 2,000 | 1,858 | 1,890 | 2,178,500 | 1,890 |
| 2009-03-27 | 2,060 | 2,060 | 2,005 | 2,005 | 1,010,400 | 2,005 |
| 2009-03-26 | 1,992 | 2,025 | 1,983 | 2,010 | 888,700 | 2,010 |
| 2009-03-25 | 1,995 | 1,995 | 1,944 | 1,955 | 850,600 | 1,955 |
| 2009-03-24 | 1,980 | 1,988 | 1,946 | 1,975 | 1,146,300 | 1,975 |
| 2009-03-23 | 1,850 | 1,907 | 1,844 | 1,905 | 1,122,400 | 1,905 |
| 2009-03-19 | 1,818 | 1,830 | 1,785 | 1,801 | 917,400 | 1,801 |
| 2009-03-18 | 1,763 | 1,817 | 1,761 | 1,788 | 1,610,400 | 1,788 |
| 2009-03-17 | 1,748 | 1,762 | 1,721 | 1,753 | 1,378,900 | 1,753 |
| 2009-03-16 | 1,685 | 1,749 | 1,675 | 1,734 | 1,404,100 | 1,734 |
| 2009-03-13 | 1,690 | 1,708 | 1,673 | 1,681 | 1,085,500 | 1,681 |
| 2009-03-12 | 1,701 | 1,702 | 1,649 | 1,660 | 1,364,200 | 1,660 |
| 2009-03-11 | 1,737 | 1,754 | 1,721 | 1,740 | 1,342,600 | 1,740 |
| 2009-03-10 | 1,642 | 1,712 | 1,625 | 1,707 | 1,597,900 | 1,707 |
| 2009-03-09 | 1,665 | 1,700 | 1,640 | 1,656 | 1,022,600 | 1,656 |
| 2009-03-06 | 1,720 | 1,724 | 1,675 | 1,687 | 1,506,300 | 1,687 |
| 2009-03-05 | 1,760 | 1,794 | 1,741 | 1,777 | 1,795,200 | 1,777 |
| 2009-03-04 | 1,653 | 1,751 | 1,653 | 1,740 | 1,567,200 | 1,740 |
| 2009-03-03 | 1,707 | 1,715 | 1,662 | 1,692 | 2,399,800 | 1,692 |
| 2009-03-02 | 1,686 | 1,773 | 1,644 | 1,767 | 3,869,800 | 1,767 |
| 2009-02-27 | 1,692 | 1,718 | 1,615 | 1,685 | 5,611,700 | 1,685 |
| 2009-02-26 | 1,900 | 1,905 | 1,827 | 1,842 | 1,514,700 | 1,842 |
| 2009-02-25 | 1,930 | 1,943 | 1,898 | 1,910 | 1,741,800 | 1,910 |
| 2009-02-24 | 1,846 | 1,873 | 1,797 | 1,870 | 1,657,200 | 1,870 |
| 2009-02-23 | 1,820 | 1,899 | 1,813 | 1,846 | 1,758,900 | 1,846 |
| 2009-02-20 | 1,916 | 1,917 | 1,840 | 1,861 | 1,733,500 | 1,861 |
| 2009-02-19 | 2,000 | 2,015 | 1,964 | 1,971 | 775,700 | 1,971 |
| 2009-02-18 | 1,950 | 1,998 | 1,915 | 1,998 | 1,392,500 | 1,998 |
| 2009-02-17 | 2,030 | 2,030 | 1,978 | 1,991 | 2,685,000 | 1,991 |
| 2009-02-16 | 2,120 | 2,125 | 2,060 | 2,065 | 1,137,500 | 2,065 |
| 2009-02-13 | 2,180 | 2,180 | 2,100 | 2,150 | 937,800 | 2,150 |
| 2009-02-12 | 2,110 | 2,215 | 2,090 | 2,180 | 1,682,400 | 2,180 |
| 2009-02-10 | 2,170 | 2,170 | 2,075 | 2,105 | 1,751,400 | 2,105 |
| 2009-02-09 | 2,170 | 2,175 | 2,120 | 2,140 | 900,300 | 2,140 |
| 2009-02-06 | 2,155 | 2,175 | 2,050 | 2,095 | 675,800 | 2,095 |
| 2009-02-05 | 2,055 | 2,175 | 2,035 | 2,150 | 1,493,900 | 2,150 |
| 2009-02-04 | 2,020 | 2,065 | 2,010 | 2,050 | 681,100 | 2,050 |
| 2009-02-03 | 1,980 | 2,070 | 1,963 | 2,015 | 1,047,300 | 2,015 |
| 2009-02-02 | 2,060 | 2,085 | 1,980 | 1,988 | 1,434,200 | 1,988 |
| 2009-01-30 | 2,050 | 2,125 | 1,950 | 2,065 | 2,704,100 | 2,065 |
| 2009-01-29 | 2,080 | 2,095 | 2,025 | 2,065 | 887,600 | 2,065 |
| 2009-01-28 | 2,020 | 2,080 | 1,996 | 2,040 | 1,668,800 | 2,040 |
| 2009-01-27 | 2,030 | 2,035 | 1,996 | 2,025 | 2,442,100 | 2,025 |
| 2009-01-26 | 2,120 | 2,130 | 2,020 | 2,035 | 879,500 | 2,035 |
| 2009-01-23 | 2,200 | 2,200 | 2,115 | 2,120 | 710,300 | 2,120 |
| 2009-01-22 | 2,220 | 2,235 | 2,130 | 2,195 | 770,100 | 2,195 |
| 2009-01-21 | 2,200 | 2,220 | 2,160 | 2,180 | 839,200 | 2,180 |
| 2009-01-20 | 2,275 | 2,285 | 2,220 | 2,265 | 648,900 | 2,265 |
| 2009-01-19 | 2,340 | 2,350 | 2,280 | 2,300 | 608,700 | 2,300 |
| 2009-01-16 | 2,255 | 2,300 | 2,245 | 2,290 | 483,600 | 2,290 |
| 2009-01-15 | 2,215 | 2,300 | 2,205 | 2,210 | 1,254,400 | 2,210 |
| 2009-01-14 | 2,255 | 2,305 | 2,235 | 2,275 | 946,600 | 2,275 |
| 2009-01-13 | 2,285 | 2,285 | 2,215 | 2,235 | 1,297,400 | 2,235 |
| 2009-01-09 | 2,360 | 2,380 | 2,290 | 2,310 | 1,555,300 | 2,310 |
| 2009-01-08 | 2,520 | 2,520 | 2,380 | 2,390 | 1,254,500 | 2,390 |
| 2009-01-07 | 2,580 | 2,650 | 2,575 | 2,580 | 983,800 | 2,580 |
| 2009-01-06 | 2,485 | 2,550 | 2,485 | 2,540 | 859,900 | 2,540 |
| 2009-01-05 | 2,450 | 2,505 | 2,445 | 2,485 | 506,800 | 2,485 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
