6586 (株)マキタ 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 | 3,220 | 3,230 | 3,170 | 3,170 | 277,700 | 1,585 |
| 2009-12-29 | 3,220 | 3,220 | 3,180 | 3,180 | 291,600 | 1,590 |
| 2009-12-28 | 3,190 | 3,230 | 3,170 | 3,200 | 451,500 | 1,600 |
| 2009-12-25 | 3,240 | 3,270 | 3,170 | 3,230 | 388,500 | 1,615 |
| 2009-12-24 | 3,300 | 3,310 | 3,240 | 3,250 | 547,100 | 1,625 |
| 2009-12-22 | 3,190 | 3,230 | 3,160 | 3,220 | 764,200 | 1,610 |
| 2009-12-21 | 3,280 | 3,280 | 3,180 | 3,190 | 578,800 | 1,595 |
| 2009-12-18 | 3,310 | 3,330 | 3,240 | 3,260 | 596,600 | 1,630 |
| 2009-12-17 | 3,380 | 3,390 | 3,270 | 3,280 | 631,100 | 1,640 |
| 2009-12-16 | 3,320 | 3,400 | 3,280 | 3,330 | 1,374,600 | 1,665 |
| 2009-12-15 | 3,290 | 3,310 | 3,250 | 3,300 | 594,300 | 1,650 |
| 2009-12-14 | 3,270 | 3,300 | 3,220 | 3,290 | 611,400 | 1,645 |
| 2009-12-11 | 3,150 | 3,200 | 3,120 | 3,180 | 761,100 | 1,590 |
| 2009-12-10 | 3,220 | 3,260 | 3,130 | 3,140 | 586,100 | 1,570 |
| 2009-12-09 | 3,220 | 3,250 | 3,170 | 3,210 | 690,300 | 1,605 |
| 2009-12-08 | 3,330 | 3,340 | 3,270 | 3,290 | 742,300 | 1,645 |
| 2009-12-07 | 3,330 | 3,350 | 3,280 | 3,320 | 1,069,600 | 1,660 |
| 2009-12-04 | 3,070 | 3,200 | 3,050 | 3,180 | 1,275,900 | 1,590 |
| 2009-12-03 | 2,975 | 3,070 | 2,945 | 3,050 | 529,900 | 1,525 |
| 2009-12-02 | 2,940 | 2,965 | 2,880 | 2,940 | 560,000 | 1,470 |
| 2009-12-01 | 2,900 | 2,935 | 2,795 | 2,935 | 1,303,600 | 1,467.50 |
| 2009-11-30 | 2,860 | 2,955 | 2,840 | 2,920 | 1,085,600 | 1,460 |
| 2009-11-27 | 2,885 | 2,900 | 2,810 | 2,825 | 915,100 | 1,412.50 |
| 2009-11-26 | 2,990 | 3,050 | 2,975 | 3,000 | 565,200 | 1,500 |
| 2009-11-25 | 2,970 | 3,050 | 2,950 | 3,030 | 817,200 | 1,515 |
| 2009-11-24 | 2,980 | 3,030 | 2,955 | 2,965 | 592,600 | 1,482.50 |
| 2009-11-20 | 2,960 | 2,965 | 2,865 | 2,945 | 986,300 | 1,472.50 |
| 2009-11-19 | 3,000 | 3,030 | 2,970 | 2,990 | 968,300 | 1,495 |
| 2009-11-18 | 2,955 | 3,040 | 2,945 | 2,990 | 799,800 | 1,495 |
| 2009-11-17 | 3,000 | 3,020 | 2,955 | 2,975 | 799,300 | 1,487.50 |
| 2009-11-16 | 3,080 | 3,100 | 2,980 | 2,985 | 625,900 | 1,492.50 |
| 2009-11-13 | 3,090 | 3,160 | 3,080 | 3,110 | 882,700 | 1,555 |
| 2009-11-12 | 3,050 | 3,170 | 3,050 | 3,120 | 999,400 | 1,560 |
| 2009-11-11 | 3,060 | 3,060 | 2,995 | 3,040 | 594,200 | 1,520 |
| 2009-11-10 | 3,060 | 3,100 | 3,030 | 3,050 | 617,700 | 1,525 |
| 2009-11-09 | 3,000 | 3,120 | 2,975 | 3,050 | 770,000 | 1,525 |
| 2009-11-06 | 3,070 | 3,080 | 3,000 | 3,040 | 710,500 | 1,520 |
| 2009-11-05 | 3,050 | 3,100 | 3,020 | 3,050 | 773,100 | 1,525 |
| 2009-11-04 | 3,110 | 3,120 | 3,020 | 3,040 | 753,700 | 1,520 |
| 2009-11-02 | 3,020 | 3,040 | 2,970 | 3,010 | 591,000 | 1,505 |
| 2009-10-30 | 3,030 | 3,120 | 2,995 | 3,080 | 966,600 | 1,540 |
| 2009-10-29 | 3,010 | 3,010 | 2,955 | 2,955 | 850,500 | 1,477.50 |
| 2009-10-28 | 3,110 | 3,150 | 3,030 | 3,060 | 1,145,500 | 1,530 |
| 2009-10-27 | 3,140 | 3,140 | 3,030 | 3,060 | 655,600 | 1,530 |
| 2009-10-26 | 3,090 | 3,180 | 3,070 | 3,160 | 447,700 | 1,580 |
| 2009-10-23 | 3,040 | 3,150 | 3,040 | 3,100 | 713,600 | 1,550 |
| 2009-10-22 | 3,070 | 3,110 | 3,010 | 3,060 | 498,600 | 1,530 |
| 2009-10-21 | 3,080 | 3,100 | 3,060 | 3,090 | 755,100 | 1,545 |
| 2009-10-20 | 3,250 | 3,270 | 3,100 | 3,120 | 774,800 | 1,560 |
| 2009-10-19 | 3,180 | 3,220 | 3,140 | 3,210 | 722,300 | 1,605 |
| 2009-10-16 | 3,190 | 3,210 | 3,150 | 3,180 | 774,900 | 1,590 |
| 2009-10-15 | 3,180 | 3,250 | 3,170 | 3,210 | 1,263,300 | 1,605 |
| 2009-10-14 | 3,150 | 3,160 | 3,050 | 3,080 | 914,800 | 1,540 |
| 2009-10-13 | 3,030 | 3,160 | 3,030 | 3,130 | 1,393,200 | 1,565 |
| 2009-10-09 | 2,945 | 2,985 | 2,930 | 2,980 | 877,800 | 1,490 |
| 2009-10-08 | 2,825 | 2,985 | 2,800 | 2,950 | 1,578,500 | 1,475 |
| 2009-10-07 | 2,770 | 2,780 | 2,720 | 2,745 | 905,100 | 1,372.50 |
| 2009-10-06 | 2,760 | 2,820 | 2,745 | 2,810 | 901,400 | 1,405 |
| 2009-10-05 | 2,795 | 2,800 | 2,725 | 2,755 | 862,500 | 1,377.50 |
| 2009-10-02 | 2,800 | 2,805 | 2,700 | 2,785 | 890,100 | 1,392.50 |
| 2009-10-01 | 2,835 | 2,905 | 2,825 | 2,870 | 1,235,600 | 1,435 |
| 2009-09-30 | 2,830 | 2,865 | 2,810 | 2,850 | 461,300 | 1,425 |
| 2009-09-29 | 2,815 | 2,845 | 2,815 | 2,830 | 530,000 | 1,415 |
| 2009-09-28 | 2,900 | 2,900 | 2,780 | 2,855 | 924,500 | 1,427.50 |
| 2009-09-25 | 2,950 | 3,030 | 2,940 | 2,995 | 961,800 | 1,497.50 |
| 2009-09-24 | 2,970 | 3,020 | 2,940 | 2,985 | 1,055,300 | 1,492.50 |
| 2009-09-18 | 2,985 | 3,060 | 2,980 | 3,040 | 1,329,700 | 1,520 |
| 2009-09-17 | 2,945 | 2,980 | 2,915 | 2,970 | 1,254,300 | 1,485 |
| 2009-09-16 | 2,865 | 2,905 | 2,860 | 2,865 | 559,500 | 1,432.50 |
| 2009-09-15 | 2,820 | 2,860 | 2,790 | 2,800 | 584,500 | 1,400 |
| 2009-09-14 | 2,850 | 2,850 | 2,730 | 2,760 | 626,400 | 1,380 |
| 2009-09-11 | 2,830 | 2,840 | 2,805 | 2,810 | 470,700 | 1,405 |
| 2009-09-10 | 2,825 | 2,870 | 2,820 | 2,855 | 650,600 | 1,427.50 |
| 2009-09-09 | 2,760 | 2,830 | 2,740 | 2,795 | 541,200 | 1,397.50 |
| 2009-09-08 | 2,740 | 2,760 | 2,680 | 2,750 | 371,000 | 1,375 |
| 2009-09-07 | 2,710 | 2,770 | 2,700 | 2,725 | 469,400 | 1,362.50 |
| 2009-09-04 | 2,680 | 2,700 | 2,660 | 2,690 | 323,900 | 1,345 |
| 2009-09-03 | 2,705 | 2,715 | 2,685 | 2,690 | 526,900 | 1,345 |
| 2009-09-02 | 2,655 | 2,750 | 2,655 | 2,735 | 743,600 | 1,367.50 |
| 2009-09-01 | 2,655 | 2,755 | 2,635 | 2,740 | 507,300 | 1,370 |
| 2009-08-31 | 2,645 | 2,720 | 2,620 | 2,630 | 842,500 | 1,315 |
| 2009-08-28 | 2,660 | 2,710 | 2,655 | 2,685 | 505,200 | 1,342.50 |
| 2009-08-27 | 2,700 | 2,745 | 2,655 | 2,680 | 668,600 | 1,340 |
| 2009-08-26 | 2,725 | 2,745 | 2,690 | 2,700 | 749,500 | 1,350 |
| 2009-08-25 | 2,700 | 2,765 | 2,690 | 2,740 | 540,100 | 1,370 |
| 2009-08-24 | 2,755 | 2,775 | 2,720 | 2,730 | 596,100 | 1,365 |
| 2009-08-21 | 2,625 | 2,655 | 2,585 | 2,635 | 445,800 | 1,317.50 |
| 2009-08-20 | 2,675 | 2,675 | 2,610 | 2,645 | 440,200 | 1,322.50 |
| 2009-08-19 | 2,700 | 2,740 | 2,650 | 2,655 | 467,300 | 1,327.50 |
| 2009-08-18 | 2,595 | 2,675 | 2,580 | 2,640 | 616,700 | 1,320 |
| 2009-08-17 | 2,745 | 2,745 | 2,635 | 2,635 | 718,300 | 1,317.50 |
| 2009-08-14 | 2,700 | 2,770 | 2,685 | 2,765 | 522,700 | 1,382.50 |
| 2009-08-13 | 2,670 | 2,725 | 2,670 | 2,700 | 602,300 | 1,350 |
| 2009-08-12 | 2,660 | 2,680 | 2,650 | 2,665 | 559,700 | 1,332.50 |
| 2009-08-11 | 2,670 | 2,715 | 2,665 | 2,705 | 658,600 | 1,352.50 |
| 2009-08-10 | 2,680 | 2,790 | 2,680 | 2,705 | 1,661,800 | 1,352.50 |
| 2009-08-07 | 2,525 | 2,605 | 2,515 | 2,565 | 1,427,800 | 1,282.50 |
| 2009-08-06 | 2,495 | 2,515 | 2,485 | 2,485 | 535,100 | 1,242.50 |
| 2009-08-05 | 2,490 | 2,530 | 2,485 | 2,485 | 1,119,200 | 1,242.50 |
| 2009-08-04 | 2,480 | 2,490 | 2,450 | 2,475 | 967,400 | 1,237.50 |
| 2009-08-03 | 2,470 | 2,475 | 2,425 | 2,445 | 1,279,000 | 1,222.50 |
| 2009-07-31 | 2,305 | 2,355 | 2,295 | 2,350 | 635,500 | 1,175 |
| 2009-07-30 | 2,340 | 2,340 | 2,270 | 2,300 | 632,500 | 1,150 |
| 2009-07-29 | 2,265 | 2,325 | 2,250 | 2,325 | 954,300 | 1,162.50 |
| 2009-07-28 | 2,255 | 2,260 | 2,215 | 2,260 | 451,100 | 1,130 |
| 2009-07-27 | 2,265 | 2,285 | 2,225 | 2,245 | 371,800 | 1,122.50 |
| 2009-07-24 | 2,265 | 2,270 | 2,220 | 2,235 | 555,500 | 1,117.50 |
| 2009-07-23 | 2,235 | 2,235 | 2,185 | 2,200 | 660,600 | 1,100 |
| 2009-07-22 | 2,165 | 2,245 | 2,150 | 2,235 | 1,173,500 | 1,117.50 |
| 2009-07-21 | 2,100 | 2,130 | 2,080 | 2,125 | 512,500 | 1,062.50 |
| 2009-07-17 | 2,100 | 2,125 | 2,030 | 2,055 | 456,200 | 1,027.50 |
| 2009-07-16 | 2,130 | 2,140 | 2,085 | 2,100 | 399,600 | 1,050 |
| 2009-07-15 | 2,120 | 2,120 | 2,050 | 2,055 | 765,100 | 1,027.50 |
| 2009-07-14 | 1,997 | 2,125 | 1,990 | 2,070 | 1,661,000 | 1,035 |
| 2009-07-13 | 2,045 | 2,045 | 1,912 | 1,937 | 2,258,600 | 968.50 |
| 2009-07-10 | 2,080 | 2,080 | 1,991 | 2,005 | 818,100 | 1,002.50 |
| 2009-07-09 | 2,060 | 2,085 | 2,040 | 2,050 | 666,400 | 1,025 |
| 2009-07-08 | 2,115 | 2,120 | 2,090 | 2,110 | 590,400 | 1,055 |
| 2009-07-07 | 2,210 | 2,215 | 2,155 | 2,175 | 677,900 | 1,087.50 |
| 2009-07-06 | 2,265 | 2,270 | 2,210 | 2,215 | 777,500 | 1,107.50 |
| 2009-07-03 | 2,230 | 2,285 | 2,220 | 2,275 | 415,100 | 1,137.50 |
| 2009-07-02 | 2,320 | 2,335 | 2,280 | 2,285 | 610,500 | 1,142.50 |
| 2009-07-01 | 2,300 | 2,370 | 2,290 | 2,345 | 548,700 | 1,172.50 |
| 2009-06-30 | 2,385 | 2,385 | 2,310 | 2,335 | 440,700 | 1,167.50 |
| 2009-06-29 | 2,340 | 2,390 | 2,300 | 2,305 | 409,300 | 1,152.50 |
| 2009-06-26 | 2,375 | 2,400 | 2,350 | 2,380 | 706,700 | 1,190 |
| 2009-06-25 | 2,310 | 2,370 | 2,300 | 2,335 | 1,019,700 | 1,167.50 |
| 2009-06-24 | 2,260 | 2,285 | 2,235 | 2,270 | 587,800 | 1,135 |
| 2009-06-23 | 2,245 | 2,255 | 2,200 | 2,220 | 819,400 | 1,110 |
| 2009-06-22 | 2,260 | 2,300 | 2,245 | 2,280 | 781,100 | 1,140 |
| 2009-06-19 | 2,255 | 2,270 | 2,205 | 2,220 | 596,900 | 1,110 |
| 2009-06-18 | 2,260 | 2,280 | 2,220 | 2,225 | 478,900 | 1,112.50 |
| 2009-06-17 | 2,250 | 2,305 | 2,230 | 2,265 | 791,200 | 1,132.50 |
| 2009-06-16 | 2,310 | 2,320 | 2,255 | 2,255 | 789,600 | 1,127.50 |
| 2009-06-15 | 2,440 | 2,440 | 2,320 | 2,340 | 993,000 | 1,170 |
| 2009-06-12 | 2,495 | 2,510 | 2,435 | 2,440 | 659,500 | 1,220 |
| 2009-06-11 | 2,520 | 2,535 | 2,465 | 2,465 | 941,100 | 1,232.50 |
| 2009-06-10 | 2,440 | 2,485 | 2,440 | 2,445 | 685,900 | 1,222.50 |
| 2009-06-09 | 2,375 | 2,525 | 2,360 | 2,455 | 1,957,000 | 1,227.50 |
| 2009-06-08 | 2,380 | 2,390 | 2,335 | 2,350 | 671,300 | 1,175 |
| 2009-06-05 | 2,345 | 2,395 | 2,325 | 2,340 | 1,040,500 | 1,170 |
| 2009-06-04 | 2,315 | 2,380 | 2,290 | 2,315 | 1,265,400 | 1,157.50 |
| 2009-06-03 | 2,235 | 2,395 | 2,225 | 2,380 | 2,699,900 | 1,190 |
| 2009-06-02 | 2,155 | 2,245 | 2,140 | 2,195 | 1,759,400 | 1,097.50 |
| 2009-06-01 | 2,100 | 2,135 | 2,095 | 2,115 | 1,250,700 | 1,057.50 |
| 2009-05-29 | 2,120 | 2,130 | 2,085 | 2,115 | 1,261,500 | 1,057.50 |
| 2009-05-28 | 2,115 | 2,200 | 2,105 | 2,150 | 970,100 | 1,075 |
| 2009-05-27 | 2,150 | 2,160 | 2,080 | 2,110 | 1,181,700 | 1,055 |
| 2009-05-26 | 2,180 | 2,180 | 2,090 | 2,100 | 1,402,300 | 1,050 |
| 2009-05-25 | 2,215 | 2,255 | 2,190 | 2,200 | 823,300 | 1,100 |
| 2009-05-22 | 2,215 | 2,240 | 2,190 | 2,215 | 790,700 | 1,107.50 |
| 2009-05-21 | 2,275 | 2,285 | 2,240 | 2,275 | 390,400 | 1,137.50 |
| 2009-05-20 | 2,325 | 2,330 | 2,265 | 2,300 | 473,300 | 1,150 |
| 2009-05-19 | 2,305 | 2,315 | 2,265 | 2,305 | 451,700 | 1,152.50 |
| 2009-05-18 | 2,235 | 2,255 | 2,195 | 2,210 | 492,600 | 1,105 |
| 2009-05-15 | 2,245 | 2,330 | 2,230 | 2,315 | 578,000 | 1,157.50 |
| 2009-05-14 | 2,270 | 2,285 | 2,215 | 2,230 | 553,100 | 1,115 |
| 2009-05-13 | 2,320 | 2,350 | 2,290 | 2,315 | 494,100 | 1,157.50 |
| 2009-05-12 | 2,350 | 2,395 | 2,305 | 2,315 | 467,600 | 1,157.50 |
| 2009-05-11 | 2,435 | 2,450 | 2,345 | 2,385 | 419,200 | 1,192.50 |
| 2009-05-08 | 2,325 | 2,420 | 2,295 | 2,395 | 664,400 | 1,197.50 |
| 2009-05-07 | 2,330 | 2,345 | 2,290 | 2,340 | 755,800 | 1,170 |
| 2009-05-01 | 2,230 | 2,295 | 2,230 | 2,270 | 411,300 | 1,135 |
| 2009-04-30 | 2,275 | 2,285 | 2,225 | 2,255 | 737,000 | 1,127.50 |
| 2009-04-28 | 2,255 | 2,345 | 2,185 | 2,205 | 899,600 | 1,102.50 |
| 2009-04-27 | 2,325 | 2,390 | 2,285 | 2,315 | 811,000 | 1,157.50 |
| 2009-04-24 | 2,290 | 2,310 | 2,240 | 2,245 | 625,900 | 1,122.50 |
| 2009-04-23 | 2,225 | 2,280 | 2,200 | 2,250 | 355,500 | 1,125 |
| 2009-04-22 | 2,320 | 2,320 | 2,210 | 2,215 | 508,700 | 1,107.50 |
| 2009-04-21 | 2,225 | 2,275 | 2,210 | 2,250 | 551,700 | 1,125 |
| 2009-04-20 | 2,310 | 2,315 | 2,250 | 2,310 | 405,600 | 1,155 |
| 2009-04-17 | 2,300 | 2,320 | 2,255 | 2,290 | 477,600 | 1,145 |
| 2009-04-16 | 2,255 | 2,285 | 2,195 | 2,220 | 827,600 | 1,110 |
| 2009-04-15 | 2,245 | 2,245 | 2,125 | 2,175 | 1,059,700 | 1,087.50 |
| 2009-04-14 | 2,330 | 2,335 | 2,265 | 2,285 | 454,000 | 1,142.50 |
| 2009-04-13 | 2,330 | 2,395 | 2,300 | 2,330 | 296,700 | 1,165 |
| 2009-04-10 | 2,370 | 2,430 | 2,305 | 2,345 | 697,500 | 1,172.50 |
| 2009-04-09 | 2,250 | 2,370 | 2,245 | 2,345 | 927,600 | 1,172.50 |
| 2009-04-08 | 2,230 | 2,250 | 2,155 | 2,160 | 1,168,800 | 1,080 |
| 2009-04-07 | 2,360 | 2,415 | 2,310 | 2,310 | 788,500 | 1,155 |
| 2009-04-06 | 2,455 | 2,500 | 2,395 | 2,420 | 742,300 | 1,210 |
| 2009-04-03 | 2,435 | 2,445 | 2,385 | 2,400 | 547,300 | 1,200 |
| 2009-04-02 | 2,330 | 2,390 | 2,330 | 2,355 | 817,400 | 1,177.50 |
| 2009-04-01 | 2,280 | 2,335 | 2,265 | 2,310 | 586,100 | 1,155 |
| 2009-03-31 | 2,215 | 2,320 | 2,200 | 2,200 | 898,900 | 1,100 |
| 2009-03-30 | 2,345 | 2,375 | 2,215 | 2,215 | 716,100 | 1,107.50 |
| 2009-03-27 | 2,440 | 2,480 | 2,380 | 2,385 | 661,500 | 1,192.50 |
| 2009-03-26 | 2,205 | 2,440 | 2,205 | 2,415 | 1,098,300 | 1,207.50 |
| 2009-03-25 | 2,330 | 2,330 | 2,235 | 2,305 | 984,100 | 1,152.50 |
| 2009-03-24 | 2,480 | 2,490 | 2,335 | 2,370 | 1,404,500 | 1,185 |
| 2009-03-23 | 2,195 | 2,350 | 2,190 | 2,345 | 821,800 | 1,172.50 |
| 2009-03-19 | 2,215 | 2,230 | 2,165 | 2,185 | 609,000 | 1,092.50 |
| 2009-03-18 | 2,260 | 2,310 | 2,190 | 2,210 | 1,015,200 | 1,105 |
| 2009-03-17 | 2,180 | 2,305 | 2,150 | 2,255 | 2,170,400 | 1,127.50 |
| 2009-03-16 | 2,005 | 2,060 | 2,000 | 2,060 | 661,400 | 1,030 |
| 2009-03-13 | 1,896 | 1,954 | 1,896 | 1,947 | 1,016,400 | 973.50 |
| 2009-03-12 | 1,928 | 1,929 | 1,865 | 1,878 | 929,000 | 939 |
| 2009-03-11 | 1,919 | 1,953 | 1,910 | 1,931 | 962,300 | 965.50 |
| 2009-03-10 | 1,855 | 1,864 | 1,824 | 1,829 | 853,400 | 914.50 |
| 2009-03-09 | 1,886 | 1,915 | 1,841 | 1,879 | 1,129,100 | 939.50 |
| 2009-03-06 | 1,934 | 1,947 | 1,877 | 1,885 | 1,638,800 | 942.50 |
| 2009-03-05 | 2,060 | 2,080 | 2,015 | 2,020 | 1,169,400 | 1,010 |
| 2009-03-04 | 1,905 | 2,015 | 1,900 | 2,010 | 596,300 | 1,005 |
| 2009-03-03 | 1,903 | 1,959 | 1,880 | 1,935 | 533,800 | 967.50 |
| 2009-03-02 | 1,906 | 1,980 | 1,900 | 1,933 | 598,400 | 966.50 |
| 2009-02-27 | 2,005 | 2,010 | 1,940 | 1,961 | 653,600 | 980.50 |
| 2009-02-26 | 1,990 | 2,080 | 1,958 | 1,971 | 1,209,300 | 985.50 |
| 2009-02-25 | 1,994 | 1,994 | 1,922 | 1,977 | 1,115,800 | 988.50 |
| 2009-02-24 | 1,880 | 1,932 | 1,862 | 1,904 | 1,068,300 | 952 |
| 2009-02-23 | 1,885 | 1,900 | 1,861 | 1,894 | 823,000 | 947 |
| 2009-02-20 | 1,900 | 1,933 | 1,875 | 1,904 | 1,132,300 | 952 |
| 2009-02-19 | 1,905 | 1,990 | 1,872 | 1,872 | 1,167,600 | 936 |
| 2009-02-18 | 1,810 | 1,954 | 1,806 | 1,935 | 2,192,500 | 967.50 |
| 2009-02-17 | 1,890 | 1,910 | 1,832 | 1,848 | 1,419,900 | 924 |
| 2009-02-16 | 1,895 | 1,991 | 1,892 | 1,916 | 1,019,200 | 958 |
| 2009-02-13 | 1,925 | 1,987 | 1,906 | 1,947 | 1,041,500 | 973.50 |
| 2009-02-12 | 1,980 | 2,010 | 1,934 | 1,952 | 2,702,300 | 976 |
| 2009-02-10 | 2,165 | 2,195 | 2,035 | 2,060 | 1,438,000 | 1,030 |
| 2009-02-09 | 2,150 | 2,210 | 2,110 | 2,165 | 1,439,000 | 1,082.50 |
| 2009-02-06 | 2,200 | 2,220 | 2,015 | 2,030 | 1,933,300 | 1,015 |
| 2009-02-05 | 1,999 | 2,125 | 1,990 | 2,095 | 1,984,100 | 1,047.50 |
| 2009-02-04 | 1,880 | 2,050 | 1,880 | 2,030 | 1,515,800 | 1,015 |
| 2009-02-03 | 1,857 | 1,992 | 1,857 | 1,890 | 1,270,600 | 945 |
| 2009-02-02 | 1,750 | 1,888 | 1,750 | 1,850 | 1,935,300 | 925 |
| 2009-01-30 | 1,710 | 1,738 | 1,658 | 1,663 | 934,400 | 831.50 |
| 2009-01-29 | 1,834 | 1,843 | 1,762 | 1,788 | 668,900 | 894 |
| 2009-01-28 | 1,737 | 1,777 | 1,722 | 1,744 | 759,600 | 872 |
| 2009-01-27 | 1,700 | 1,754 | 1,689 | 1,741 | 1,149,900 | 870.50 |
| 2009-01-26 | 1,625 | 1,635 | 1,580 | 1,581 | 548,600 | 790.50 |
| 2009-01-23 | 1,665 | 1,666 | 1,621 | 1,643 | 534,700 | 821.50 |
| 2009-01-22 | 1,725 | 1,740 | 1,653 | 1,671 | 1,242,000 | 835.50 |
| 2009-01-21 | 1,755 | 1,797 | 1,708 | 1,713 | 1,529,100 | 856.50 |
| 2009-01-20 | 1,900 | 1,902 | 1,771 | 1,815 | 1,394,800 | 907.50 |
| 2009-01-19 | 1,954 | 1,990 | 1,918 | 1,924 | 525,700 | 962 |
| 2009-01-16 | 1,903 | 1,957 | 1,874 | 1,953 | 672,900 | 976.50 |
| 2009-01-15 | 1,900 | 1,926 | 1,841 | 1,843 | 1,394,100 | 921.50 |
| 2009-01-14 | 1,952 | 2,035 | 1,933 | 1,988 | 740,900 | 994 |
| 2009-01-13 | 1,860 | 1,960 | 1,856 | 1,922 | 1,744,000 | 961 |
| 2009-01-09 | 2,025 | 2,070 | 1,961 | 2,020 | 920,300 | 1,010 |
| 2009-01-08 | 2,095 | 2,150 | 2,095 | 2,105 | 579,800 | 1,052.50 |
| 2009-01-07 | 2,200 | 2,340 | 2,195 | 2,240 | 1,245,200 | 1,120 |
| 2009-01-06 | 2,070 | 2,125 | 2,040 | 2,120 | 818,200 | 1,060 |
| 2009-01-05 | 2,030 | 2,040 | 2,000 | 2,030 | 189,900 | 1,015 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
