6718 アイホン(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 | 1,597 | 1,597 | 1,572 | 1,575 | 11,900 | 1,575 |
| 2009-12-29 | 1,589 | 1,599 | 1,572 | 1,594 | 6,700 | 1,594 |
| 2009-12-28 | 1,608 | 1,610 | 1,581 | 1,581 | 12,000 | 1,581 |
| 2009-12-25 | 1,589 | 1,600 | 1,588 | 1,597 | 18,900 | 1,597 |
| 2009-12-24 | 1,590 | 1,591 | 1,586 | 1,588 | 2,300 | 1,588 |
| 2009-12-22 | 1,570 | 1,592 | 1,564 | 1,590 | 11,600 | 1,590 |
| 2009-12-21 | 1,599 | 1,599 | 1,557 | 1,557 | 6,600 | 1,557 |
| 2009-12-18 | 1,550 | 1,599 | 1,550 | 1,599 | 12,700 | 1,599 |
| 2009-12-17 | 1,561 | 1,590 | 1,561 | 1,580 | 5,100 | 1,580 |
| 2009-12-16 | 1,563 | 1,591 | 1,537 | 1,591 | 10,600 | 1,591 |
| 2009-12-15 | 1,563 | 1,563 | 1,545 | 1,548 | 9,900 | 1,548 |
| 2009-12-14 | 1,590 | 1,590 | 1,537 | 1,564 | 13,700 | 1,564 |
| 2009-12-11 | 1,600 | 1,601 | 1,532 | 1,592 | 50,800 | 1,592 |
| 2009-12-10 | 1,599 | 1,600 | 1,589 | 1,600 | 16,300 | 1,600 |
| 2009-12-09 | 1,581 | 1,600 | 1,581 | 1,592 | 7,700 | 1,592 |
| 2009-12-08 | 1,578 | 1,605 | 1,557 | 1,589 | 15,200 | 1,589 |
| 2009-12-07 | 1,579 | 1,600 | 1,579 | 1,592 | 6,700 | 1,592 |
| 2009-12-04 | 1,592 | 1,592 | 1,564 | 1,578 | 11,100 | 1,578 |
| 2009-12-03 | 1,539 | 1,595 | 1,529 | 1,595 | 23,400 | 1,595 |
| 2009-12-02 | 1,511 | 1,564 | 1,505 | 1,524 | 13,300 | 1,524 |
| 2009-12-01 | 1,486 | 1,536 | 1,477 | 1,534 | 16,600 | 1,534 |
| 2009-11-30 | 1,420 | 1,486 | 1,388 | 1,486 | 19,000 | 1,486 |
| 2009-11-27 | 1,460 | 1,462 | 1,400 | 1,431 | 13,400 | 1,431 |
| 2009-11-26 | 1,481 | 1,481 | 1,467 | 1,480 | 6,600 | 1,480 |
| 2009-11-25 | 1,502 | 1,502 | 1,468 | 1,494 | 16,200 | 1,494 |
| 2009-11-24 | 1,533 | 1,533 | 1,477 | 1,482 | 12,700 | 1,482 |
| 2009-11-20 | 1,490 | 1,533 | 1,490 | 1,533 | 13,500 | 1,533 |
| 2009-11-19 | 1,516 | 1,544 | 1,500 | 1,516 | 9,100 | 1,516 |
| 2009-11-18 | 1,539 | 1,554 | 1,515 | 1,515 | 11,800 | 1,515 |
| 2009-11-17 | 1,547 | 1,558 | 1,511 | 1,541 | 10,800 | 1,541 |
| 2009-11-16 | 1,542 | 1,552 | 1,531 | 1,540 | 8,600 | 1,540 |
| 2009-11-13 | 1,554 | 1,569 | 1,554 | 1,563 | 5,300 | 1,563 |
| 2009-11-12 | 1,591 | 1,591 | 1,547 | 1,554 | 12,400 | 1,554 |
| 2009-11-11 | 1,592 | 1,598 | 1,591 | 1,591 | 2,900 | 1,591 |
| 2009-11-10 | 1,597 | 1,598 | 1,564 | 1,583 | 10,900 | 1,583 |
| 2009-11-09 | 1,568 | 1,589 | 1,557 | 1,586 | 6,900 | 1,586 |
| 2009-11-06 | 1,597 | 1,597 | 1,554 | 1,567 | 10,400 | 1,567 |
| 2009-11-05 | 1,576 | 1,605 | 1,576 | 1,586 | 6,300 | 1,586 |
| 2009-11-04 | 1,587 | 1,616 | 1,582 | 1,605 | 7,400 | 1,605 |
| 2009-11-02 | 1,581 | 1,614 | 1,581 | 1,611 | 9,100 | 1,611 |
| 2009-10-30 | 1,608 | 1,620 | 1,597 | 1,612 | 16,400 | 1,612 |
| 2009-10-29 | 1,596 | 1,613 | 1,565 | 1,607 | 32,400 | 1,607 |
| 2009-10-28 | 1,571 | 1,609 | 1,571 | 1,600 | 23,600 | 1,600 |
| 2009-10-27 | 1,590 | 1,610 | 1,537 | 1,550 | 22,300 | 1,550 |
| 2009-10-26 | 1,579 | 1,620 | 1,568 | 1,600 | 21,300 | 1,600 |
| 2009-10-23 | 1,581 | 1,603 | 1,578 | 1,579 | 16,400 | 1,579 |
| 2009-10-22 | 1,586 | 1,586 | 1,547 | 1,578 | 13,800 | 1,578 |
| 2009-10-21 | 1,583 | 1,617 | 1,583 | 1,609 | 8,900 | 1,609 |
| 2009-10-20 | 1,589 | 1,619 | 1,589 | 1,605 | 6,000 | 1,605 |
| 2009-10-19 | 1,590 | 1,617 | 1,564 | 1,588 | 9,300 | 1,588 |
| 2009-10-16 | 1,577 | 1,592 | 1,566 | 1,592 | 6,900 | 1,592 |
| 2009-10-15 | 1,574 | 1,608 | 1,574 | 1,598 | 9,800 | 1,598 |
| 2009-10-14 | 1,598 | 1,598 | 1,548 | 1,573 | 13,400 | 1,573 |
| 2009-10-13 | 1,582 | 1,605 | 1,546 | 1,597 | 13,100 | 1,597 |
| 2009-10-09 | 1,538 | 1,571 | 1,523 | 1,571 | 9,700 | 1,571 |
| 2009-10-08 | 1,545 | 1,588 | 1,537 | 1,537 | 11,600 | 1,537 |
| 2009-10-07 | 1,531 | 1,580 | 1,531 | 1,571 | 11,400 | 1,571 |
| 2009-10-06 | 1,515 | 1,539 | 1,508 | 1,531 | 11,800 | 1,531 |
| 2009-10-05 | 1,547 | 1,548 | 1,518 | 1,530 | 8,700 | 1,530 |
| 2009-10-02 | 1,556 | 1,556 | 1,513 | 1,548 | 10,400 | 1,548 |
| 2009-10-01 | 1,610 | 1,610 | 1,546 | 1,585 | 8,500 | 1,585 |
| 2009-09-30 | 1,567 | 1,610 | 1,567 | 1,610 | 9,100 | 1,610 |
| 2009-09-29 | 1,562 | 1,580 | 1,551 | 1,567 | 5,100 | 1,567 |
| 2009-09-28 | 1,555 | 1,598 | 1,555 | 1,589 | 9,900 | 1,589 |
| 2009-09-25 | 1,620 | 1,620 | 1,522 | 1,585 | 24,200 | 1,585 |
| 2009-09-24 | 1,492 | 1,620 | 1,492 | 1,620 | 26,200 | 1,620 |
| 2009-09-18 | 1,539 | 1,539 | 1,495 | 1,522 | 15,800 | 1,522 |
| 2009-09-17 | 1,506 | 1,546 | 1,506 | 1,540 | 7,300 | 1,540 |
| 2009-09-16 | 1,534 | 1,552 | 1,506 | 1,521 | 10,500 | 1,521 |
| 2009-09-15 | 1,528 | 1,532 | 1,493 | 1,532 | 14,700 | 1,532 |
| 2009-09-14 | 1,552 | 1,568 | 1,480 | 1,528 | 21,100 | 1,528 |
| 2009-09-11 | 1,597 | 1,597 | 1,563 | 1,568 | 24,500 | 1,568 |
| 2009-09-10 | 1,590 | 1,598 | 1,555 | 1,598 | 20,700 | 1,598 |
| 2009-09-09 | 1,566 | 1,566 | 1,535 | 1,535 | 5,000 | 1,535 |
| 2009-09-08 | 1,555 | 1,568 | 1,536 | 1,565 | 28,700 | 1,565 |
| 2009-09-07 | 1,553 | 1,569 | 1,552 | 1,569 | 7,600 | 1,569 |
| 2009-09-04 | 1,538 | 1,550 | 1,532 | 1,537 | 13,600 | 1,537 |
| 2009-09-03 | 1,558 | 1,560 | 1,539 | 1,539 | 16,100 | 1,539 |
| 2009-09-02 | 1,603 | 1,603 | 1,555 | 1,558 | 30,500 | 1,558 |
| 2009-09-01 | 1,642 | 1,642 | 1,610 | 1,620 | 10,200 | 1,620 |
| 2009-08-31 | 1,626 | 1,652 | 1,602 | 1,625 | 9,700 | 1,625 |
| 2009-08-28 | 1,597 | 1,630 | 1,592 | 1,626 | 18,400 | 1,626 |
| 2009-08-27 | 1,605 | 1,613 | 1,590 | 1,606 | 9,800 | 1,606 |
| 2009-08-26 | 1,606 | 1,636 | 1,601 | 1,632 | 12,300 | 1,632 |
| 2009-08-25 | 1,621 | 1,635 | 1,597 | 1,605 | 21,500 | 1,605 |
| 2009-08-24 | 1,612 | 1,630 | 1,603 | 1,623 | 12,300 | 1,623 |
| 2009-08-21 | 1,600 | 1,600 | 1,570 | 1,589 | 5,900 | 1,589 |
| 2009-08-20 | 1,587 | 1,617 | 1,582 | 1,607 | 17,800 | 1,607 |
| 2009-08-19 | 1,565 | 1,589 | 1,563 | 1,588 | 6,000 | 1,588 |
| 2009-08-18 | 1,541 | 1,573 | 1,541 | 1,565 | 2,700 | 1,565 |
| 2009-08-17 | 1,572 | 1,583 | 1,550 | 1,571 | 9,500 | 1,571 |
| 2009-08-14 | 1,578 | 1,616 | 1,578 | 1,602 | 10,700 | 1,602 |
| 2009-08-13 | 1,562 | 1,601 | 1,556 | 1,592 | 7,100 | 1,592 |
| 2009-08-12 | 1,567 | 1,575 | 1,530 | 1,559 | 10,700 | 1,559 |
| 2009-08-11 | 1,580 | 1,608 | 1,568 | 1,597 | 11,000 | 1,597 |
| 2009-08-10 | 1,620 | 1,620 | 1,583 | 1,605 | 7,300 | 1,605 |
| 2009-08-07 | 1,576 | 1,599 | 1,551 | 1,599 | 15,600 | 1,599 |
| 2009-08-06 | 1,581 | 1,583 | 1,575 | 1,575 | 3,700 | 1,575 |
| 2009-08-05 | 1,594 | 1,615 | 1,565 | 1,580 | 12,900 | 1,580 |
| 2009-08-04 | 1,613 | 1,613 | 1,570 | 1,594 | 8,000 | 1,594 |
| 2009-08-03 | 1,599 | 1,604 | 1,571 | 1,603 | 5,400 | 1,603 |
| 2009-07-31 | 1,599 | 1,601 | 1,570 | 1,578 | 15,000 | 1,578 |
| 2009-07-30 | 1,562 | 1,596 | 1,557 | 1,570 | 4,500 | 1,570 |
| 2009-07-29 | 1,557 | 1,600 | 1,557 | 1,592 | 8,600 | 1,592 |
| 2009-07-28 | 1,564 | 1,590 | 1,540 | 1,540 | 8,500 | 1,540 |
| 2009-07-27 | 1,607 | 1,618 | 1,586 | 1,594 | 6,700 | 1,594 |
| 2009-07-24 | 1,593 | 1,608 | 1,545 | 1,608 | 15,000 | 1,608 |
| 2009-07-23 | 1,555 | 1,606 | 1,555 | 1,586 | 19,300 | 1,586 |
| 2009-07-22 | 1,520 | 1,567 | 1,465 | 1,555 | 25,600 | 1,555 |
| 2009-07-21 | 1,474 | 1,528 | 1,474 | 1,522 | 11,400 | 1,522 |
| 2009-07-17 | 1,450 | 1,467 | 1,443 | 1,467 | 14,300 | 1,467 |
| 2009-07-16 | 1,464 | 1,480 | 1,456 | 1,459 | 16,500 | 1,459 |
| 2009-07-15 | 1,459 | 1,483 | 1,455 | 1,470 | 13,100 | 1,470 |
| 2009-07-14 | 1,479 | 1,486 | 1,460 | 1,486 | 15,700 | 1,486 |
| 2009-07-13 | 1,512 | 1,516 | 1,478 | 1,478 | 21,200 | 1,478 |
| 2009-07-10 | 1,551 | 1,551 | 1,512 | 1,516 | 15,500 | 1,516 |
| 2009-07-09 | 1,531 | 1,548 | 1,520 | 1,522 | 19,400 | 1,522 |
| 2009-07-08 | 1,546 | 1,560 | 1,535 | 1,536 | 16,900 | 1,536 |
| 2009-07-07 | 1,550 | 1,583 | 1,550 | 1,554 | 9,000 | 1,554 |
| 2009-07-06 | 1,560 | 1,562 | 1,535 | 1,548 | 6,000 | 1,548 |
| 2009-07-03 | 1,550 | 1,562 | 1,532 | 1,560 | 19,500 | 1,560 |
| 2009-07-02 | 1,589 | 1,589 | 1,567 | 1,568 | 15,700 | 1,568 |
| 2009-07-01 | 1,561 | 1,605 | 1,561 | 1,589 | 15,700 | 1,589 |
| 2009-06-30 | 1,597 | 1,614 | 1,585 | 1,590 | 17,700 | 1,590 |
| 2009-06-29 | 1,601 | 1,620 | 1,570 | 1,591 | 13,100 | 1,591 |
| 2009-06-26 | 1,610 | 1,612 | 1,596 | 1,601 | 7,700 | 1,601 |
| 2009-06-25 | 1,541 | 1,611 | 1,541 | 1,596 | 19,800 | 1,596 |
| 2009-06-24 | 1,510 | 1,537 | 1,510 | 1,526 | 8,100 | 1,526 |
| 2009-06-23 | 1,523 | 1,529 | 1,512 | 1,518 | 12,700 | 1,518 |
| 2009-06-22 | 1,525 | 1,551 | 1,521 | 1,522 | 11,500 | 1,522 |
| 2009-06-19 | 1,539 | 1,554 | 1,524 | 1,533 | 12,100 | 1,533 |
| 2009-06-18 | 1,541 | 1,552 | 1,525 | 1,552 | 10,200 | 1,552 |
| 2009-06-17 | 1,540 | 1,567 | 1,540 | 1,556 | 8,700 | 1,556 |
| 2009-06-16 | 1,579 | 1,595 | 1,532 | 1,541 | 20,700 | 1,541 |
| 2009-06-15 | 1,617 | 1,624 | 1,601 | 1,609 | 23,000 | 1,609 |
| 2009-06-12 | 1,600 | 1,631 | 1,595 | 1,615 | 34,100 | 1,615 |
| 2009-06-11 | 1,631 | 1,631 | 1,597 | 1,598 | 9,400 | 1,598 |
| 2009-06-10 | 1,609 | 1,631 | 1,594 | 1,620 | 16,100 | 1,620 |
| 2009-06-09 | 1,619 | 1,619 | 1,589 | 1,598 | 11,000 | 1,598 |
| 2009-06-08 | 1,582 | 1,608 | 1,582 | 1,589 | 18,900 | 1,589 |
| 2009-06-05 | 1,553 | 1,580 | 1,551 | 1,579 | 9,800 | 1,579 |
| 2009-06-04 | 1,545 | 1,575 | 1,545 | 1,562 | 10,200 | 1,562 |
| 2009-06-03 | 1,560 | 1,568 | 1,550 | 1,550 | 9,200 | 1,550 |
| 2009-06-02 | 1,564 | 1,579 | 1,540 | 1,561 | 15,400 | 1,561 |
| 2009-06-01 | 1,524 | 1,546 | 1,523 | 1,534 | 10,700 | 1,534 |
| 2009-05-29 | 1,577 | 1,577 | 1,521 | 1,521 | 20,900 | 1,521 |
| 2009-05-28 | 1,542 | 1,579 | 1,542 | 1,577 | 13,800 | 1,577 |
| 2009-05-27 | 1,546 | 1,555 | 1,541 | 1,541 | 8,700 | 1,541 |
| 2009-05-26 | 1,551 | 1,559 | 1,535 | 1,541 | 10,300 | 1,541 |
| 2009-05-25 | 1,558 | 1,558 | 1,535 | 1,535 | 6,600 | 1,535 |
| 2009-05-22 | 1,546 | 1,559 | 1,523 | 1,531 | 14,900 | 1,531 |
| 2009-05-21 | 1,565 | 1,589 | 1,542 | 1,556 | 12,200 | 1,556 |
| 2009-05-20 | 1,570 | 1,591 | 1,550 | 1,591 | 8,900 | 1,591 |
| 2009-05-19 | 1,540 | 1,570 | 1,540 | 1,570 | 7,500 | 1,570 |
| 2009-05-18 | 1,565 | 1,566 | 1,533 | 1,538 | 13,400 | 1,538 |
| 2009-05-15 | 1,530 | 1,587 | 1,530 | 1,585 | 11,600 | 1,585 |
| 2009-05-14 | 1,551 | 1,553 | 1,521 | 1,521 | 14,600 | 1,521 |
| 2009-05-13 | 1,589 | 1,589 | 1,556 | 1,558 | 13,800 | 1,558 |
| 2009-05-12 | 1,600 | 1,619 | 1,578 | 1,578 | 20,300 | 1,578 |
| 2009-05-11 | 1,648 | 1,648 | 1,612 | 1,623 | 9,100 | 1,623 |
| 2009-05-08 | 1,642 | 1,643 | 1,612 | 1,638 | 4,900 | 1,638 |
| 2009-05-07 | 1,615 | 1,665 | 1,606 | 1,635 | 8,400 | 1,635 |
| 2009-05-01 | 1,604 | 1,604 | 1,580 | 1,599 | 5,500 | 1,599 |
| 2009-04-30 | 1,575 | 1,657 | 1,563 | 1,617 | 15,600 | 1,617 |
| 2009-04-28 | 1,615 | 1,637 | 1,560 | 1,560 | 14,600 | 1,560 |
| 2009-04-27 | 1,642 | 1,642 | 1,592 | 1,615 | 14,500 | 1,615 |
| 2009-04-24 | 1,607 | 1,609 | 1,560 | 1,579 | 16,600 | 1,579 |
| 2009-04-23 | 1,604 | 1,629 | 1,583 | 1,606 | 14,800 | 1,606 |
| 2009-04-22 | 1,603 | 1,609 | 1,576 | 1,600 | 12,700 | 1,600 |
| 2009-04-21 | 1,619 | 1,620 | 1,567 | 1,595 | 20,200 | 1,595 |
| 2009-04-20 | 1,603 | 1,636 | 1,603 | 1,636 | 7,200 | 1,636 |
| 2009-04-17 | 1,607 | 1,611 | 1,601 | 1,606 | 8,800 | 1,606 |
| 2009-04-16 | 1,629 | 1,674 | 1,592 | 1,607 | 29,900 | 1,607 |
| 2009-04-15 | 1,635 | 1,647 | 1,612 | 1,615 | 14,500 | 1,615 |
| 2009-04-14 | 1,648 | 1,648 | 1,613 | 1,613 | 14,900 | 1,613 |
| 2009-04-13 | 1,657 | 1,658 | 1,618 | 1,626 | 7,700 | 1,626 |
| 2009-04-10 | 1,638 | 1,668 | 1,607 | 1,629 | 14,500 | 1,629 |
| 2009-04-09 | 1,623 | 1,650 | 1,612 | 1,639 | 17,300 | 1,639 |
| 2009-04-08 | 1,645 | 1,661 | 1,599 | 1,600 | 19,700 | 1,600 |
| 2009-04-07 | 1,694 | 1,694 | 1,638 | 1,640 | 18,400 | 1,640 |
| 2009-04-06 | 1,719 | 1,719 | 1,681 | 1,695 | 9,700 | 1,695 |
| 2009-04-03 | 1,739 | 1,760 | 1,699 | 1,727 | 10,000 | 1,727 |
| 2009-04-02 | 1,686 | 1,768 | 1,640 | 1,768 | 18,600 | 1,768 |
| 2009-04-01 | 1,648 | 1,693 | 1,640 | 1,685 | 9,500 | 1,685 |
| 2009-03-31 | 1,648 | 1,675 | 1,630 | 1,631 | 9,000 | 1,631 |
| 2009-03-30 | 1,719 | 1,735 | 1,647 | 1,647 | 19,100 | 1,647 |
| 2009-03-27 | 1,708 | 1,738 | 1,678 | 1,690 | 14,000 | 1,690 |
| 2009-03-26 | 1,703 | 1,733 | 1,677 | 1,691 | 17,400 | 1,691 |
| 2009-03-25 | 1,684 | 1,697 | 1,672 | 1,697 | 33,100 | 1,697 |
| 2009-03-24 | 1,648 | 1,672 | 1,623 | 1,672 | 19,400 | 1,672 |
| 2009-03-23 | 1,623 | 1,648 | 1,590 | 1,648 | 17,600 | 1,648 |
| 2009-03-19 | 1,600 | 1,640 | 1,581 | 1,606 | 37,200 | 1,606 |
| 2009-03-18 | 1,590 | 1,621 | 1,590 | 1,596 | 33,100 | 1,596 |
| 2009-03-17 | 1,589 | 1,635 | 1,586 | 1,620 | 33,700 | 1,620 |
| 2009-03-16 | 1,562 | 1,649 | 1,562 | 1,583 | 34,700 | 1,583 |
| 2009-03-13 | 1,570 | 1,596 | 1,570 | 1,585 | 46,900 | 1,585 |
| 2009-03-12 | 1,622 | 1,628 | 1,602 | 1,619 | 20,200 | 1,619 |
| 2009-03-11 | 1,674 | 1,682 | 1,639 | 1,652 | 21,300 | 1,652 |
| 2009-03-10 | 1,650 | 1,678 | 1,650 | 1,674 | 8,800 | 1,674 |
| 2009-03-09 | 1,682 | 1,710 | 1,655 | 1,680 | 8,300 | 1,680 |
| 2009-03-06 | 1,663 | 1,702 | 1,663 | 1,680 | 15,300 | 1,680 |
| 2009-03-05 | 1,699 | 1,773 | 1,686 | 1,715 | 19,100 | 1,715 |
| 2009-03-04 | 1,660 | 1,697 | 1,651 | 1,697 | 19,600 | 1,697 |
| 2009-03-03 | 1,624 | 1,692 | 1,624 | 1,662 | 8,800 | 1,662 |
| 2009-03-02 | 1,621 | 1,674 | 1,621 | 1,663 | 5,700 | 1,663 |
| 2009-02-27 | 1,604 | 1,690 | 1,604 | 1,690 | 19,900 | 1,690 |
| 2009-02-26 | 1,695 | 1,713 | 1,606 | 1,633 | 31,700 | 1,633 |
| 2009-02-25 | 1,615 | 1,695 | 1,615 | 1,695 | 24,400 | 1,695 |
| 2009-02-24 | 1,612 | 1,620 | 1,587 | 1,615 | 10,200 | 1,615 |
| 2009-02-23 | 1,555 | 1,617 | 1,555 | 1,614 | 17,400 | 1,614 |
| 2009-02-20 | 1,593 | 1,600 | 1,561 | 1,585 | 29,500 | 1,585 |
| 2009-02-19 | 1,572 | 1,594 | 1,572 | 1,594 | 18,300 | 1,594 |
| 2009-02-18 | 1,555 | 1,614 | 1,555 | 1,601 | 38,400 | 1,601 |
| 2009-02-17 | 1,599 | 1,605 | 1,570 | 1,585 | 24,500 | 1,585 |
| 2009-02-16 | 1,638 | 1,640 | 1,555 | 1,605 | 31,200 | 1,605 |
| 2009-02-13 | 1,590 | 1,620 | 1,564 | 1,590 | 45,500 | 1,590 |
| 2009-02-12 | 1,596 | 1,612 | 1,582 | 1,612 | 14,600 | 1,612 |
| 2009-02-10 | 1,650 | 1,650 | 1,595 | 1,626 | 25,900 | 1,626 |
| 2009-02-09 | 1,618 | 1,660 | 1,615 | 1,620 | 25,300 | 1,620 |
| 2009-02-06 | 1,677 | 1,680 | 1,622 | 1,648 | 26,900 | 1,648 |
| 2009-02-05 | 1,679 | 1,680 | 1,629 | 1,660 | 21,200 | 1,660 |
| 2009-02-04 | 1,581 | 1,679 | 1,581 | 1,679 | 17,900 | 1,679 |
| 2009-02-03 | 1,613 | 1,669 | 1,600 | 1,611 | 12,300 | 1,611 |
| 2009-02-02 | 1,663 | 1,664 | 1,605 | 1,632 | 13,200 | 1,632 |
| 2009-01-30 | 1,611 | 1,670 | 1,601 | 1,633 | 31,100 | 1,633 |
| 2009-01-29 | 1,661 | 1,685 | 1,637 | 1,671 | 15,500 | 1,671 |
| 2009-01-28 | 1,589 | 1,670 | 1,589 | 1,660 | 24,700 | 1,660 |
| 2009-01-27 | 1,590 | 1,624 | 1,581 | 1,614 | 13,500 | 1,614 |
| 2009-01-26 | 1,543 | 1,590 | 1,543 | 1,565 | 17,300 | 1,565 |
| 2009-01-23 | 1,540 | 1,554 | 1,514 | 1,515 | 42,600 | 1,515 |
| 2009-01-22 | 1,525 | 1,531 | 1,510 | 1,530 | 22,700 | 1,530 |
| 2009-01-21 | 1,510 | 1,570 | 1,510 | 1,525 | 42,500 | 1,525 |
| 2009-01-20 | 1,543 | 1,579 | 1,540 | 1,540 | 8,200 | 1,540 |
| 2009-01-19 | 1,590 | 1,629 | 1,568 | 1,571 | 4,300 | 1,571 |
| 2009-01-16 | 1,526 | 1,576 | 1,516 | 1,574 | 35,900 | 1,574 |
| 2009-01-15 | 1,549 | 1,561 | 1,526 | 1,526 | 36,600 | 1,526 |
| 2009-01-14 | 1,540 | 1,600 | 1,539 | 1,558 | 27,300 | 1,558 |
| 2009-01-13 | 1,628 | 1,628 | 1,539 | 1,539 | 22,200 | 1,539 |
| 2009-01-09 | 1,645 | 1,650 | 1,621 | 1,624 | 17,900 | 1,624 |
| 2009-01-08 | 1,721 | 1,721 | 1,646 | 1,670 | 11,300 | 1,670 |
| 2009-01-07 | 1,715 | 1,813 | 1,706 | 1,748 | 24,100 | 1,748 |
| 2009-01-06 | 1,699 | 1,712 | 1,676 | 1,706 | 16,200 | 1,706 |
| 2009-01-05 | 1,700 | 1,700 | 1,688 | 1,688 | 2,900 | 1,688 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
