6481 THK(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 | 1,677 | 1,681 | 1,638 | 1,638 | 579,400 | 1,638 |
| 2009-12-29 | 1,666 | 1,683 | 1,656 | 1,671 | 323,400 | 1,671 |
| 2009-12-28 | 1,675 | 1,690 | 1,665 | 1,676 | 417,100 | 1,676 |
| 2009-12-25 | 1,689 | 1,702 | 1,671 | 1,677 | 359,600 | 1,677 |
| 2009-12-24 | 1,682 | 1,691 | 1,653 | 1,682 | 949,700 | 1,682 |
| 2009-12-22 | 1,642 | 1,702 | 1,642 | 1,682 | 806,300 | 1,682 |
| 2009-12-21 | 1,644 | 1,648 | 1,632 | 1,638 | 235,100 | 1,638 |
| 2009-12-18 | 1,640 | 1,658 | 1,613 | 1,649 | 613,200 | 1,649 |
| 2009-12-17 | 1,680 | 1,680 | 1,630 | 1,642 | 934,900 | 1,642 |
| 2009-12-16 | 1,698 | 1,724 | 1,653 | 1,673 | 652,000 | 1,673 |
| 2009-12-15 | 1,680 | 1,697 | 1,668 | 1,681 | 1,033,400 | 1,681 |
| 2009-12-14 | 1,685 | 1,689 | 1,658 | 1,675 | 709,600 | 1,675 |
| 2009-12-11 | 1,674 | 1,678 | 1,636 | 1,668 | 894,800 | 1,668 |
| 2009-12-10 | 1,630 | 1,662 | 1,612 | 1,627 | 686,300 | 1,627 |
| 2009-12-09 | 1,648 | 1,664 | 1,621 | 1,660 | 903,600 | 1,660 |
| 2009-12-08 | 1,700 | 1,714 | 1,653 | 1,678 | 1,418,000 | 1,678 |
| 2009-12-07 | 1,650 | 1,695 | 1,641 | 1,674 | 1,783,300 | 1,674 |
| 2009-12-04 | 1,610 | 1,645 | 1,562 | 1,602 | 1,225,300 | 1,602 |
| 2009-12-03 | 1,503 | 1,580 | 1,492 | 1,577 | 988,600 | 1,577 |
| 2009-12-02 | 1,482 | 1,490 | 1,452 | 1,483 | 691,300 | 1,483 |
| 2009-12-01 | 1,421 | 1,462 | 1,405 | 1,462 | 722,500 | 1,462 |
| 2009-11-30 | 1,385 | 1,421 | 1,373 | 1,421 | 631,000 | 1,421 |
| 2009-11-27 | 1,399 | 1,401 | 1,342 | 1,345 | 594,300 | 1,345 |
| 2009-11-26 | 1,380 | 1,420 | 1,375 | 1,407 | 935,000 | 1,407 |
| 2009-11-25 | 1,348 | 1,388 | 1,340 | 1,377 | 912,700 | 1,377 |
| 2009-11-24 | 1,386 | 1,406 | 1,369 | 1,378 | 386,400 | 1,378 |
| 2009-11-20 | 1,381 | 1,406 | 1,377 | 1,406 | 705,100 | 1,406 |
| 2009-11-19 | 1,463 | 1,463 | 1,404 | 1,420 | 532,300 | 1,420 |
| 2009-11-18 | 1,437 | 1,461 | 1,429 | 1,446 | 463,800 | 1,446 |
| 2009-11-17 | 1,480 | 1,500 | 1,446 | 1,455 | 494,700 | 1,455 |
| 2009-11-16 | 1,539 | 1,539 | 1,488 | 1,496 | 360,300 | 1,496 |
| 2009-11-13 | 1,530 | 1,535 | 1,462 | 1,511 | 1,025,600 | 1,511 |
| 2009-11-12 | 1,510 | 1,546 | 1,497 | 1,540 | 937,700 | 1,540 |
| 2009-11-11 | 1,480 | 1,508 | 1,480 | 1,480 | 320,100 | 1,480 |
| 2009-11-10 | 1,530 | 1,540 | 1,495 | 1,500 | 475,000 | 1,500 |
| 2009-11-09 | 1,484 | 1,507 | 1,459 | 1,480 | 617,800 | 1,480 |
| 2009-11-06 | 1,500 | 1,520 | 1,480 | 1,484 | 849,700 | 1,484 |
| 2009-11-05 | 1,506 | 1,536 | 1,482 | 1,495 | 726,500 | 1,495 |
| 2009-11-04 | 1,512 | 1,518 | 1,482 | 1,500 | 758,300 | 1,500 |
| 2009-11-02 | 1,530 | 1,546 | 1,511 | 1,534 | 517,600 | 1,534 |
| 2009-10-30 | 1,563 | 1,607 | 1,561 | 1,600 | 745,700 | 1,600 |
| 2009-10-29 | 1,511 | 1,546 | 1,491 | 1,533 | 1,270,900 | 1,533 |
| 2009-10-28 | 1,651 | 1,684 | 1,582 | 1,601 | 829,100 | 1,601 |
| 2009-10-27 | 1,717 | 1,717 | 1,662 | 1,670 | 730,700 | 1,670 |
| 2009-10-26 | 1,684 | 1,734 | 1,677 | 1,716 | 685,800 | 1,716 |
| 2009-10-23 | 1,692 | 1,698 | 1,674 | 1,683 | 725,900 | 1,683 |
| 2009-10-22 | 1,675 | 1,703 | 1,667 | 1,694 | 550,400 | 1,694 |
| 2009-10-21 | 1,664 | 1,690 | 1,656 | 1,689 | 415,100 | 1,689 |
| 2009-10-20 | 1,700 | 1,712 | 1,681 | 1,687 | 404,200 | 1,687 |
| 2009-10-19 | 1,670 | 1,697 | 1,646 | 1,667 | 546,900 | 1,667 |
| 2009-10-16 | 1,712 | 1,737 | 1,680 | 1,698 | 560,900 | 1,698 |
| 2009-10-15 | 1,747 | 1,749 | 1,690 | 1,711 | 872,700 | 1,711 |
| 2009-10-14 | 1,699 | 1,699 | 1,616 | 1,657 | 829,400 | 1,657 |
| 2009-10-13 | 1,675 | 1,705 | 1,663 | 1,695 | 578,300 | 1,695 |
| 2009-10-09 | 1,619 | 1,673 | 1,602 | 1,665 | 600,300 | 1,665 |
| 2009-10-08 | 1,579 | 1,605 | 1,541 | 1,600 | 548,100 | 1,600 |
| 2009-10-07 | 1,593 | 1,612 | 1,575 | 1,583 | 700,200 | 1,583 |
| 2009-10-06 | 1,562 | 1,589 | 1,537 | 1,563 | 691,900 | 1,563 |
| 2009-10-05 | 1,571 | 1,592 | 1,518 | 1,534 | 664,100 | 1,534 |
| 2009-10-02 | 1,609 | 1,615 | 1,543 | 1,587 | 951,400 | 1,587 |
| 2009-10-01 | 1,739 | 1,739 | 1,604 | 1,649 | 1,570,300 | 1,649 |
| 2009-09-30 | 1,739 | 1,768 | 1,716 | 1,758 | 730,000 | 1,758 |
| 2009-09-29 | 1,743 | 1,756 | 1,730 | 1,738 | 295,400 | 1,738 |
| 2009-09-28 | 1,781 | 1,781 | 1,725 | 1,740 | 601,800 | 1,740 |
| 2009-09-25 | 1,780 | 1,821 | 1,766 | 1,798 | 516,100 | 1,798 |
| 2009-09-24 | 1,740 | 1,839 | 1,740 | 1,838 | 804,700 | 1,838 |
| 2009-09-18 | 1,757 | 1,782 | 1,733 | 1,762 | 498,100 | 1,762 |
| 2009-09-17 | 1,750 | 1,800 | 1,750 | 1,781 | 647,000 | 1,781 |
| 2009-09-16 | 1,714 | 1,779 | 1,714 | 1,739 | 736,000 | 1,739 |
| 2009-09-15 | 1,712 | 1,745 | 1,697 | 1,710 | 450,900 | 1,710 |
| 2009-09-14 | 1,746 | 1,748 | 1,704 | 1,715 | 474,200 | 1,715 |
| 2009-09-11 | 1,750 | 1,754 | 1,728 | 1,742 | 632,600 | 1,742 |
| 2009-09-10 | 1,762 | 1,788 | 1,756 | 1,770 | 643,400 | 1,770 |
| 2009-09-09 | 1,763 | 1,772 | 1,745 | 1,754 | 672,400 | 1,754 |
| 2009-09-08 | 1,734 | 1,755 | 1,734 | 1,746 | 479,400 | 1,746 |
| 2009-09-07 | 1,750 | 1,782 | 1,731 | 1,753 | 931,800 | 1,753 |
| 2009-09-04 | 1,709 | 1,718 | 1,692 | 1,700 | 430,500 | 1,700 |
| 2009-09-03 | 1,720 | 1,737 | 1,705 | 1,709 | 601,400 | 1,709 |
| 2009-09-02 | 1,741 | 1,750 | 1,723 | 1,750 | 487,300 | 1,750 |
| 2009-09-01 | 1,745 | 1,776 | 1,740 | 1,767 | 746,100 | 1,767 |
| 2009-08-31 | 1,802 | 1,824 | 1,735 | 1,744 | 1,109,000 | 1,744 |
| 2009-08-28 | 1,783 | 1,806 | 1,776 | 1,789 | 421,700 | 1,789 |
| 2009-08-27 | 1,772 | 1,795 | 1,754 | 1,783 | 442,200 | 1,783 |
| 2009-08-26 | 1,810 | 1,818 | 1,794 | 1,799 | 496,900 | 1,799 |
| 2009-08-25 | 1,767 | 1,798 | 1,752 | 1,787 | 463,600 | 1,787 |
| 2009-08-24 | 1,750 | 1,783 | 1,749 | 1,767 | 407,500 | 1,767 |
| 2009-08-21 | 1,700 | 1,740 | 1,666 | 1,700 | 933,000 | 1,700 |
| 2009-08-20 | 1,676 | 1,741 | 1,676 | 1,729 | 1,146,600 | 1,729 |
| 2009-08-19 | 1,669 | 1,702 | 1,663 | 1,669 | 482,500 | 1,669 |
| 2009-08-18 | 1,622 | 1,657 | 1,615 | 1,651 | 698,500 | 1,651 |
| 2009-08-17 | 1,694 | 1,708 | 1,667 | 1,672 | 420,300 | 1,672 |
| 2009-08-14 | 1,706 | 1,730 | 1,690 | 1,724 | 519,500 | 1,724 |
| 2009-08-13 | 1,663 | 1,710 | 1,655 | 1,705 | 457,900 | 1,705 |
| 2009-08-12 | 1,671 | 1,685 | 1,627 | 1,633 | 898,100 | 1,633 |
| 2009-08-11 | 1,671 | 1,727 | 1,663 | 1,670 | 1,438,000 | 1,670 |
| 2009-08-10 | 1,627 | 1,663 | 1,616 | 1,637 | 482,300 | 1,637 |
| 2009-08-07 | 1,583 | 1,604 | 1,547 | 1,597 | 551,100 | 1,597 |
| 2009-08-06 | 1,571 | 1,595 | 1,555 | 1,574 | 419,800 | 1,574 |
| 2009-08-05 | 1,598 | 1,606 | 1,543 | 1,543 | 438,200 | 1,543 |
| 2009-08-04 | 1,603 | 1,608 | 1,574 | 1,593 | 582,900 | 1,593 |
| 2009-08-03 | 1,580 | 1,598 | 1,575 | 1,578 | 605,200 | 1,578 |
| 2009-07-31 | 1,535 | 1,560 | 1,532 | 1,554 | 819,700 | 1,554 |
| 2009-07-30 | 1,500 | 1,513 | 1,468 | 1,505 | 353,200 | 1,505 |
| 2009-07-29 | 1,473 | 1,516 | 1,472 | 1,502 | 240,600 | 1,502 |
| 2009-07-28 | 1,525 | 1,525 | 1,477 | 1,492 | 471,900 | 1,492 |
| 2009-07-27 | 1,519 | 1,522 | 1,491 | 1,510 | 819,000 | 1,510 |
| 2009-07-24 | 1,500 | 1,510 | 1,480 | 1,493 | 624,200 | 1,493 |
| 2009-07-23 | 1,474 | 1,487 | 1,449 | 1,461 | 462,800 | 1,461 |
| 2009-07-22 | 1,450 | 1,474 | 1,432 | 1,454 | 492,400 | 1,454 |
| 2009-07-21 | 1,412 | 1,445 | 1,410 | 1,441 | 723,100 | 1,441 |
| 2009-07-17 | 1,402 | 1,417 | 1,374 | 1,392 | 408,900 | 1,392 |
| 2009-07-16 | 1,399 | 1,417 | 1,386 | 1,395 | 920,300 | 1,395 |
| 2009-07-15 | 1,339 | 1,359 | 1,332 | 1,346 | 999,600 | 1,346 |
| 2009-07-14 | 1,287 | 1,352 | 1,287 | 1,330 | 797,200 | 1,330 |
| 2009-07-13 | 1,339 | 1,339 | 1,261 | 1,267 | 649,900 | 1,267 |
| 2009-07-10 | 1,341 | 1,364 | 1,321 | 1,333 | 1,084,700 | 1,333 |
| 2009-07-09 | 1,308 | 1,314 | 1,296 | 1,301 | 1,049,700 | 1,301 |
| 2009-07-08 | 1,353 | 1,364 | 1,332 | 1,348 | 746,100 | 1,348 |
| 2009-07-07 | 1,421 | 1,437 | 1,383 | 1,393 | 1,043,600 | 1,393 |
| 2009-07-06 | 1,437 | 1,439 | 1,404 | 1,415 | 645,700 | 1,415 |
| 2009-07-03 | 1,420 | 1,448 | 1,408 | 1,436 | 1,230,100 | 1,436 |
| 2009-07-02 | 1,440 | 1,450 | 1,413 | 1,429 | 1,261,100 | 1,429 |
| 2009-07-01 | 1,435 | 1,457 | 1,406 | 1,439 | 754,900 | 1,439 |
| 2009-06-30 | 1,447 | 1,461 | 1,433 | 1,443 | 561,100 | 1,443 |
| 2009-06-29 | 1,460 | 1,472 | 1,421 | 1,437 | 417,900 | 1,437 |
| 2009-06-26 | 1,473 | 1,473 | 1,442 | 1,461 | 295,500 | 1,461 |
| 2009-06-25 | 1,458 | 1,495 | 1,440 | 1,469 | 800,500 | 1,469 |
| 2009-06-24 | 1,401 | 1,430 | 1,391 | 1,421 | 933,700 | 1,421 |
| 2009-06-23 | 1,410 | 1,420 | 1,375 | 1,400 | 826,700 | 1,400 |
| 2009-06-22 | 1,456 | 1,481 | 1,437 | 1,459 | 452,400 | 1,459 |
| 2009-06-19 | 1,512 | 1,512 | 1,441 | 1,455 | 455,400 | 1,455 |
| 2009-06-18 | 1,496 | 1,496 | 1,465 | 1,483 | 582,800 | 1,483 |
| 2009-06-17 | 1,473 | 1,498 | 1,470 | 1,486 | 390,600 | 1,486 |
| 2009-06-16 | 1,489 | 1,495 | 1,460 | 1,475 | 680,100 | 1,475 |
| 2009-06-15 | 1,567 | 1,579 | 1,517 | 1,535 | 767,500 | 1,535 |
| 2009-06-12 | 1,590 | 1,605 | 1,577 | 1,597 | 822,200 | 1,597 |
| 2009-06-11 | 1,614 | 1,630 | 1,590 | 1,600 | 624,100 | 1,600 |
| 2009-06-10 | 1,521 | 1,604 | 1,521 | 1,592 | 917,500 | 1,592 |
| 2009-06-09 | 1,550 | 1,572 | 1,539 | 1,548 | 453,800 | 1,548 |
| 2009-06-08 | 1,590 | 1,625 | 1,553 | 1,569 | 1,056,700 | 1,569 |
| 2009-06-05 | 1,501 | 1,568 | 1,501 | 1,556 | 1,339,400 | 1,556 |
| 2009-06-04 | 1,494 | 1,520 | 1,485 | 1,501 | 766,600 | 1,501 |
| 2009-06-03 | 1,520 | 1,533 | 1,500 | 1,524 | 475,500 | 1,524 |
| 2009-06-02 | 1,494 | 1,509 | 1,480 | 1,493 | 866,700 | 1,493 |
| 2009-06-01 | 1,436 | 1,456 | 1,397 | 1,454 | 1,622,500 | 1,454 |
| 2009-05-29 | 1,430 | 1,435 | 1,410 | 1,427 | 1,512,800 | 1,427 |
| 2009-05-28 | 1,402 | 1,431 | 1,402 | 1,426 | 1,112,400 | 1,426 |
| 2009-05-27 | 1,452 | 1,459 | 1,421 | 1,437 | 567,200 | 1,437 |
| 2009-05-26 | 1,457 | 1,459 | 1,412 | 1,434 | 413,200 | 1,434 |
| 2009-05-25 | 1,473 | 1,485 | 1,438 | 1,456 | 483,600 | 1,456 |
| 2009-05-22 | 1,469 | 1,493 | 1,436 | 1,490 | 476,600 | 1,490 |
| 2009-05-21 | 1,500 | 1,500 | 1,472 | 1,484 | 599,400 | 1,484 |
| 2009-05-20 | 1,509 | 1,520 | 1,488 | 1,510 | 953,200 | 1,510 |
| 2009-05-19 | 1,492 | 1,514 | 1,453 | 1,513 | 1,156,200 | 1,513 |
| 2009-05-18 | 1,516 | 1,527 | 1,486 | 1,521 | 577,000 | 1,521 |
| 2009-05-15 | 1,464 | 1,534 | 1,463 | 1,533 | 797,300 | 1,533 |
| 2009-05-14 | 1,441 | 1,467 | 1,434 | 1,463 | 766,400 | 1,463 |
| 2009-05-13 | 1,490 | 1,507 | 1,465 | 1,481 | 589,100 | 1,481 |
| 2009-05-12 | 1,484 | 1,515 | 1,455 | 1,480 | 961,600 | 1,480 |
| 2009-05-11 | 1,519 | 1,547 | 1,469 | 1,485 | 746,100 | 1,485 |
| 2009-05-08 | 1,493 | 1,507 | 1,478 | 1,500 | 1,146,000 | 1,500 |
| 2009-05-07 | 1,400 | 1,453 | 1,394 | 1,453 | 1,352,700 | 1,453 |
| 2009-05-01 | 1,353 | 1,387 | 1,353 | 1,380 | 415,200 | 1,380 |
| 2009-04-30 | 1,336 | 1,367 | 1,331 | 1,357 | 852,600 | 1,357 |
| 2009-04-28 | 1,351 | 1,358 | 1,283 | 1,287 | 527,900 | 1,287 |
| 2009-04-27 | 1,369 | 1,369 | 1,320 | 1,351 | 546,300 | 1,351 |
| 2009-04-24 | 1,367 | 1,371 | 1,314 | 1,330 | 698,800 | 1,330 |
| 2009-04-23 | 1,378 | 1,378 | 1,317 | 1,347 | 724,100 | 1,347 |
| 2009-04-22 | 1,367 | 1,379 | 1,341 | 1,362 | 536,100 | 1,362 |
| 2009-04-21 | 1,355 | 1,358 | 1,321 | 1,351 | 692,200 | 1,351 |
| 2009-04-20 | 1,394 | 1,422 | 1,379 | 1,396 | 998,800 | 1,396 |
| 2009-04-17 | 1,396 | 1,418 | 1,377 | 1,405 | 716,700 | 1,405 |
| 2009-04-16 | 1,370 | 1,397 | 1,359 | 1,376 | 1,148,300 | 1,376 |
| 2009-04-15 | 1,408 | 1,424 | 1,310 | 1,343 | 986,400 | 1,343 |
| 2009-04-14 | 1,430 | 1,453 | 1,388 | 1,448 | 889,300 | 1,448 |
| 2009-04-13 | 1,452 | 1,459 | 1,413 | 1,441 | 329,800 | 1,441 |
| 2009-04-10 | 1,462 | 1,473 | 1,412 | 1,451 | 388,800 | 1,451 |
| 2009-04-09 | 1,409 | 1,443 | 1,406 | 1,442 | 594,400 | 1,442 |
| 2009-04-08 | 1,459 | 1,459 | 1,386 | 1,393 | 453,400 | 1,393 |
| 2009-04-07 | 1,476 | 1,511 | 1,436 | 1,458 | 458,600 | 1,458 |
| 2009-04-06 | 1,501 | 1,522 | 1,483 | 1,496 | 607,200 | 1,496 |
| 2009-04-03 | 1,520 | 1,548 | 1,455 | 1,474 | 1,277,800 | 1,474 |
| 2009-04-02 | 1,360 | 1,487 | 1,358 | 1,474 | 1,291,200 | 1,474 |
| 2009-04-01 | 1,322 | 1,350 | 1,300 | 1,335 | 887,600 | 1,335 |
| 2009-03-31 | 1,320 | 1,387 | 1,283 | 1,322 | 699,500 | 1,322 |
| 2009-03-30 | 1,385 | 1,420 | 1,298 | 1,319 | 929,500 | 1,319 |
| 2009-03-27 | 1,369 | 1,402 | 1,354 | 1,365 | 727,300 | 1,365 |
| 2009-03-26 | 1,306 | 1,367 | 1,306 | 1,357 | 632,000 | 1,357 |
| 2009-03-25 | 1,334 | 1,334 | 1,280 | 1,306 | 526,900 | 1,306 |
| 2009-03-24 | 1,347 | 1,347 | 1,293 | 1,314 | 1,188,200 | 1,314 |
| 2009-03-23 | 1,264 | 1,338 | 1,262 | 1,327 | 713,400 | 1,327 |
| 2009-03-19 | 1,349 | 1,350 | 1,290 | 1,304 | 507,400 | 1,304 |
| 2009-03-18 | 1,347 | 1,375 | 1,297 | 1,299 | 1,225,100 | 1,299 |
| 2009-03-17 | 1,300 | 1,315 | 1,294 | 1,307 | 859,000 | 1,307 |
| 2009-03-16 | 1,300 | 1,327 | 1,292 | 1,294 | 650,000 | 1,294 |
| 2009-03-13 | 1,211 | 1,262 | 1,211 | 1,241 | 845,800 | 1,241 |
| 2009-03-12 | 1,215 | 1,237 | 1,185 | 1,210 | 913,000 | 1,210 |
| 2009-03-11 | 1,147 | 1,233 | 1,132 | 1,219 | 1,215,600 | 1,219 |
| 2009-03-10 | 1,070 | 1,115 | 1,065 | 1,110 | 584,800 | 1,110 |
| 2009-03-09 | 1,088 | 1,108 | 1,051 | 1,078 | 865,100 | 1,078 |
| 2009-03-06 | 1,100 | 1,127 | 1,093 | 1,108 | 708,200 | 1,108 |
| 2009-03-05 | 1,136 | 1,168 | 1,123 | 1,154 | 855,300 | 1,154 |
| 2009-03-04 | 1,095 | 1,160 | 1,087 | 1,157 | 718,800 | 1,157 |
| 2009-03-03 | 1,100 | 1,116 | 1,075 | 1,104 | 979,900 | 1,104 |
| 2009-03-02 | 1,117 | 1,154 | 1,094 | 1,138 | 781,200 | 1,138 |
| 2009-02-27 | 1,143 | 1,152 | 1,106 | 1,137 | 547,700 | 1,137 |
| 2009-02-26 | 1,108 | 1,151 | 1,102 | 1,128 | 1,039,200 | 1,128 |
| 2009-02-25 | 1,111 | 1,120 | 1,070 | 1,101 | 927,200 | 1,101 |
| 2009-02-24 | 1,052 | 1,085 | 1,052 | 1,084 | 713,400 | 1,084 |
| 2009-02-23 | 1,093 | 1,121 | 1,067 | 1,100 | 579,100 | 1,100 |
| 2009-02-20 | 1,132 | 1,147 | 1,106 | 1,123 | 611,200 | 1,123 |
| 2009-02-19 | 1,117 | 1,151 | 1,090 | 1,140 | 1,398,500 | 1,140 |
| 2009-02-18 | 1,036 | 1,083 | 1,024 | 1,077 | 720,800 | 1,077 |
| 2009-02-17 | 1,138 | 1,138 | 1,069 | 1,072 | 883,300 | 1,072 |
| 2009-02-16 | 1,132 | 1,153 | 1,120 | 1,132 | 513,500 | 1,132 |
| 2009-02-13 | 1,133 | 1,148 | 1,110 | 1,130 | 1,007,000 | 1,130 |
| 2009-02-12 | 1,163 | 1,180 | 1,121 | 1,153 | 924,500 | 1,153 |
| 2009-02-10 | 1,192 | 1,229 | 1,157 | 1,183 | 1,165,100 | 1,183 |
| 2009-02-09 | 1,232 | 1,305 | 1,212 | 1,212 | 1,686,600 | 1,212 |
| 2009-02-06 | 1,291 | 1,293 | 1,224 | 1,248 | 2,169,400 | 1,248 |
| 2009-02-05 | 1,272 | 1,347 | 1,256 | 1,300 | 2,017,200 | 1,300 |
| 2009-02-04 | 1,178 | 1,300 | 1,178 | 1,288 | 2,650,200 | 1,288 |
| 2009-02-03 | 1,118 | 1,219 | 1,102 | 1,158 | 1,700,300 | 1,158 |
| 2009-02-02 | 1,139 | 1,139 | 1,078 | 1,098 | 1,085,600 | 1,098 |
| 2009-01-30 | 1,180 | 1,180 | 1,140 | 1,159 | 1,374,300 | 1,159 |
| 2009-01-29 | 1,187 | 1,215 | 1,184 | 1,200 | 1,024,500 | 1,200 |
| 2009-01-28 | 1,102 | 1,175 | 1,102 | 1,164 | 968,800 | 1,164 |
| 2009-01-27 | 1,089 | 1,140 | 1,078 | 1,122 | 868,900 | 1,122 |
| 2009-01-26 | 1,069 | 1,090 | 1,039 | 1,068 | 839,500 | 1,068 |
| 2009-01-23 | 1,110 | 1,111 | 1,063 | 1,068 | 1,254,700 | 1,068 |
| 2009-01-22 | 1,150 | 1,163 | 1,103 | 1,140 | 1,549,100 | 1,140 |
| 2009-01-21 | 1,135 | 1,140 | 1,103 | 1,114 | 1,430,700 | 1,114 |
| 2009-01-20 | 1,162 | 1,174 | 1,108 | 1,164 | 1,253,600 | 1,164 |
| 2009-01-19 | 1,138 | 1,208 | 1,128 | 1,202 | 2,122,800 | 1,202 |
| 2009-01-16 | 1,146 | 1,152 | 1,108 | 1,133 | 1,515,800 | 1,133 |
| 2009-01-15 | 1,139 | 1,169 | 1,113 | 1,146 | 1,425,100 | 1,146 |
| 2009-01-14 | 1,160 | 1,207 | 1,109 | 1,176 | 2,498,700 | 1,176 |
| 2009-01-13 | 1,170 | 1,217 | 1,130 | 1,197 | 2,239,300 | 1,197 |
| 2009-01-09 | 1,176 | 1,195 | 1,103 | 1,158 | 1,622,500 | 1,158 |
| 2009-01-08 | 1,160 | 1,287 | 1,142 | 1,196 | 3,280,100 | 1,196 |
| 2009-01-07 | 1,261 | 1,261 | 1,130 | 1,180 | 2,792,800 | 1,180 |
| 2009-01-06 | 969 | 1,061 | 969 | 1,061 | 589,500 | 1,061 |
| 2009-01-05 | 951 | 963 | 944 | 961 | 336,600 | 961 |
分割・併合履歴 ： [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株