6724 セイコーエプソン(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 | 1,499 | 1,508 | 1,486 | 1,496 | 597,900 | 748 |
| 2009-12-29 | 1,492 | 1,497 | 1,476 | 1,481 | 359,500 | 740.50 |
| 2009-12-28 | 1,482 | 1,498 | 1,480 | 1,488 | 659,400 | 744 |
| 2009-12-25 | 1,490 | 1,500 | 1,469 | 1,474 | 807,400 | 737 |
| 2009-12-24 | 1,460 | 1,505 | 1,450 | 1,499 | 1,134,700 | 749.50 |
| 2009-12-22 | 1,393 | 1,445 | 1,392 | 1,438 | 728,900 | 719 |
| 2009-12-21 | 1,379 | 1,388 | 1,371 | 1,379 | 243,100 | 689.50 |
| 2009-12-18 | 1,362 | 1,390 | 1,353 | 1,388 | 478,800 | 694 |
| 2009-12-17 | 1,400 | 1,404 | 1,376 | 1,378 | 607,800 | 689 |
| 2009-12-16 | 1,380 | 1,419 | 1,380 | 1,413 | 972,600 | 706.50 |
| 2009-12-15 | 1,346 | 1,350 | 1,335 | 1,340 | 495,800 | 670 |
| 2009-12-14 | 1,357 | 1,368 | 1,333 | 1,366 | 690,300 | 683 |
| 2009-12-11 | 1,327 | 1,369 | 1,318 | 1,364 | 1,071,100 | 682 |
| 2009-12-10 | 1,364 | 1,378 | 1,330 | 1,343 | 957,700 | 671.50 |
| 2009-12-09 | 1,363 | 1,385 | 1,350 | 1,384 | 869,100 | 692 |
| 2009-12-08 | 1,394 | 1,399 | 1,371 | 1,383 | 966,800 | 691.50 |
| 2009-12-07 | 1,431 | 1,443 | 1,406 | 1,414 | 692,900 | 707 |
| 2009-12-04 | 1,435 | 1,440 | 1,396 | 1,428 | 644,500 | 714 |
| 2009-12-03 | 1,337 | 1,420 | 1,333 | 1,420 | 884,300 | 710 |
| 2009-12-02 | 1,330 | 1,349 | 1,320 | 1,331 | 640,200 | 665.50 |
| 2009-12-01 | 1,338 | 1,365 | 1,305 | 1,364 | 859,500 | 682 |
| 2009-11-30 | 1,305 | 1,345 | 1,291 | 1,339 | 1,109,400 | 669.50 |
| 2009-11-27 | 1,304 | 1,337 | 1,292 | 1,311 | 1,098,900 | 655.50 |
| 2009-11-26 | 1,301 | 1,346 | 1,288 | 1,320 | 925,700 | 660 |
| 2009-11-25 | 1,258 | 1,327 | 1,258 | 1,322 | 1,172,900 | 661 |
| 2009-11-24 | 1,316 | 1,316 | 1,262 | 1,270 | 701,700 | 635 |
| 2009-11-20 | 1,261 | 1,316 | 1,261 | 1,316 | 941,400 | 658 |
| 2009-11-19 | 1,267 | 1,284 | 1,256 | 1,273 | 691,900 | 636.50 |
| 2009-11-18 | 1,264 | 1,289 | 1,256 | 1,285 | 739,100 | 642.50 |
| 2009-11-17 | 1,296 | 1,296 | 1,268 | 1,284 | 842,800 | 642 |
| 2009-11-16 | 1,327 | 1,327 | 1,295 | 1,303 | 570,300 | 651.50 |
| 2009-11-13 | 1,304 | 1,333 | 1,300 | 1,328 | 794,600 | 664 |
| 2009-11-12 | 1,341 | 1,355 | 1,314 | 1,324 | 1,008,500 | 662 |
| 2009-11-11 | 1,369 | 1,382 | 1,351 | 1,359 | 971,900 | 679.50 |
| 2009-11-10 | 1,392 | 1,395 | 1,362 | 1,363 | 477,200 | 681.50 |
| 2009-11-09 | 1,381 | 1,398 | 1,368 | 1,376 | 395,200 | 688 |
| 2009-11-06 | 1,429 | 1,436 | 1,390 | 1,399 | 806,800 | 699.50 |
| 2009-11-05 | 1,393 | 1,404 | 1,374 | 1,389 | 579,300 | 694.50 |
| 2009-11-04 | 1,412 | 1,412 | 1,377 | 1,405 | 788,500 | 702.50 |
| 2009-11-02 | 1,401 | 1,416 | 1,392 | 1,411 | 701,800 | 705.50 |
| 2009-10-30 | 1,440 | 1,461 | 1,408 | 1,430 | 1,498,300 | 715 |
| 2009-10-29 | 1,410 | 1,439 | 1,405 | 1,437 | 865,200 | 718.50 |
| 2009-10-28 | 1,449 | 1,461 | 1,424 | 1,430 | 660,500 | 715 |
| 2009-10-27 | 1,490 | 1,490 | 1,450 | 1,454 | 795,100 | 727 |
| 2009-10-26 | 1,475 | 1,507 | 1,466 | 1,476 | 720,400 | 738 |
| 2009-10-23 | 1,501 | 1,510 | 1,461 | 1,473 | 1,160,600 | 736.50 |
| 2009-10-22 | 1,490 | 1,517 | 1,480 | 1,517 | 822,500 | 758.50 |
| 2009-10-21 | 1,517 | 1,524 | 1,496 | 1,508 | 747,900 | 754 |
| 2009-10-20 | 1,489 | 1,527 | 1,489 | 1,525 | 803,800 | 762.50 |
| 2009-10-19 | 1,471 | 1,510 | 1,470 | 1,504 | 813,800 | 752 |
| 2009-10-16 | 1,486 | 1,503 | 1,481 | 1,501 | 879,700 | 750.50 |
| 2009-10-15 | 1,501 | 1,516 | 1,477 | 1,485 | 984,300 | 742.50 |
| 2009-10-14 | 1,490 | 1,500 | 1,480 | 1,487 | 641,400 | 743.50 |
| 2009-10-13 | 1,493 | 1,518 | 1,478 | 1,507 | 1,079,800 | 753.50 |
| 2009-10-09 | 1,480 | 1,497 | 1,475 | 1,493 | 1,260,800 | 746.50 |
| 2009-10-08 | 1,445 | 1,492 | 1,432 | 1,479 | 1,517,900 | 739.50 |
| 2009-10-07 | 1,418 | 1,436 | 1,403 | 1,428 | 1,602,400 | 714 |
| 2009-10-06 | 1,380 | 1,395 | 1,357 | 1,372 | 1,529,500 | 686 |
| 2009-10-05 | 1,398 | 1,440 | 1,390 | 1,400 | 2,387,500 | 700 |
| 2009-10-02 | 1,333 | 1,392 | 1,313 | 1,385 | 2,644,400 | 692.50 |
| 2009-10-01 | 1,337 | 1,344 | 1,322 | 1,332 | 1,157,400 | 666 |
| 2009-09-30 | 1,314 | 1,346 | 1,300 | 1,346 | 1,735,200 | 673 |
| 2009-09-29 | 1,269 | 1,295 | 1,254 | 1,294 | 1,340,900 | 647 |
| 2009-09-28 | 1,270 | 1,270 | 1,216 | 1,242 | 1,134,100 | 621 |
| 2009-09-25 | 1,290 | 1,320 | 1,284 | 1,289 | 1,499,300 | 644.50 |
| 2009-09-24 | 1,240 | 1,280 | 1,240 | 1,279 | 962,100 | 639.50 |
| 2009-09-18 | 1,255 | 1,264 | 1,240 | 1,254 | 594,900 | 627 |
| 2009-09-17 | 1,274 | 1,283 | 1,251 | 1,269 | 594,600 | 634.50 |
| 2009-09-16 | 1,260 | 1,282 | 1,258 | 1,266 | 743,600 | 633 |
| 2009-09-15 | 1,270 | 1,295 | 1,255 | 1,260 | 855,200 | 630 |
| 2009-09-14 | 1,290 | 1,295 | 1,251 | 1,259 | 593,900 | 629.50 |
| 2009-09-11 | 1,320 | 1,320 | 1,293 | 1,303 | 678,900 | 651.50 |
| 2009-09-10 | 1,302 | 1,325 | 1,300 | 1,314 | 564,600 | 657 |
| 2009-09-09 | 1,308 | 1,321 | 1,283 | 1,296 | 852,900 | 648 |
| 2009-09-08 | 1,324 | 1,326 | 1,310 | 1,319 | 483,800 | 659.50 |
| 2009-09-07 | 1,314 | 1,332 | 1,310 | 1,318 | 720,200 | 659 |
| 2009-09-04 | 1,367 | 1,370 | 1,307 | 1,309 | 1,283,600 | 654.50 |
| 2009-09-03 | 1,379 | 1,388 | 1,367 | 1,374 | 636,700 | 687 |
| 2009-09-02 | 1,400 | 1,400 | 1,376 | 1,393 | 874,500 | 696.50 |
| 2009-09-01 | 1,377 | 1,411 | 1,376 | 1,402 | 837,500 | 701 |
| 2009-08-31 | 1,403 | 1,432 | 1,373 | 1,377 | 1,032,800 | 688.50 |
| 2009-08-28 | 1,392 | 1,412 | 1,382 | 1,407 | 1,153,900 | 703.50 |
| 2009-08-27 | 1,383 | 1,387 | 1,359 | 1,373 | 1,555,900 | 686.50 |
| 2009-08-26 | 1,413 | 1,426 | 1,395 | 1,398 | 1,251,200 | 699 |
| 2009-08-25 | 1,423 | 1,433 | 1,410 | 1,413 | 876,600 | 706.50 |
| 2009-08-24 | 1,421 | 1,440 | 1,415 | 1,437 | 717,500 | 718.50 |
| 2009-08-21 | 1,410 | 1,411 | 1,364 | 1,401 | 856,400 | 700.50 |
| 2009-08-20 | 1,370 | 1,411 | 1,353 | 1,409 | 834,700 | 704.50 |
| 2009-08-19 | 1,401 | 1,403 | 1,367 | 1,372 | 642,000 | 686 |
| 2009-08-18 | 1,391 | 1,399 | 1,381 | 1,399 | 574,500 | 699.50 |
| 2009-08-17 | 1,435 | 1,437 | 1,402 | 1,409 | 706,200 | 704.50 |
| 2009-08-14 | 1,426 | 1,453 | 1,425 | 1,447 | 625,600 | 723.50 |
| 2009-08-13 | 1,432 | 1,449 | 1,416 | 1,438 | 927,300 | 719 |
| 2009-08-12 | 1,458 | 1,458 | 1,421 | 1,431 | 648,300 | 715.50 |
| 2009-08-11 | 1,470 | 1,470 | 1,450 | 1,461 | 458,100 | 730.50 |
| 2009-08-10 | 1,457 | 1,472 | 1,452 | 1,467 | 523,900 | 733.50 |
| 2009-08-07 | 1,460 | 1,460 | 1,415 | 1,444 | 827,000 | 722 |
| 2009-08-06 | 1,453 | 1,481 | 1,449 | 1,473 | 896,600 | 736.50 |
| 2009-08-05 | 1,454 | 1,463 | 1,445 | 1,448 | 1,044,300 | 724 |
| 2009-08-04 | 1,444 | 1,454 | 1,436 | 1,442 | 1,369,900 | 721 |
| 2009-08-03 | 1,450 | 1,450 | 1,407 | 1,415 | 2,015,300 | 707.50 |
| 2009-07-31 | 1,519 | 1,533 | 1,427 | 1,456 | 3,111,600 | 728 |
| 2009-07-30 | 1,555 | 1,560 | 1,510 | 1,545 | 943,200 | 772.50 |
| 2009-07-29 | 1,481 | 1,555 | 1,455 | 1,555 | 1,199,300 | 777.50 |
| 2009-07-28 | 1,530 | 1,530 | 1,471 | 1,483 | 769,100 | 741.50 |
| 2009-07-27 | 1,492 | 1,529 | 1,480 | 1,511 | 942,600 | 755.50 |
| 2009-07-24 | 1,445 | 1,488 | 1,435 | 1,487 | 1,019,500 | 743.50 |
| 2009-07-23 | 1,408 | 1,433 | 1,399 | 1,412 | 572,700 | 706 |
| 2009-07-22 | 1,417 | 1,420 | 1,373 | 1,407 | 897,000 | 703.50 |
| 2009-07-21 | 1,404 | 1,421 | 1,395 | 1,416 | 696,500 | 708 |
| 2009-07-17 | 1,390 | 1,402 | 1,362 | 1,374 | 986,900 | 687 |
| 2009-07-16 | 1,440 | 1,448 | 1,412 | 1,421 | 842,800 | 710.50 |
| 2009-07-15 | 1,415 | 1,420 | 1,389 | 1,400 | 821,900 | 700 |
| 2009-07-14 | 1,382 | 1,407 | 1,375 | 1,385 | 1,220,000 | 692.50 |
| 2009-07-13 | 1,388 | 1,392 | 1,314 | 1,338 | 961,200 | 669 |
| 2009-07-10 | 1,366 | 1,383 | 1,356 | 1,368 | 573,000 | 684 |
| 2009-07-09 | 1,362 | 1,377 | 1,347 | 1,360 | 848,500 | 680 |
| 2009-07-08 | 1,407 | 1,408 | 1,371 | 1,395 | 832,100 | 697.50 |
| 2009-07-07 | 1,452 | 1,466 | 1,418 | 1,427 | 849,400 | 713.50 |
| 2009-07-06 | 1,472 | 1,492 | 1,435 | 1,460 | 1,496,100 | 730 |
| 2009-07-03 | 1,486 | 1,529 | 1,474 | 1,524 | 1,273,800 | 762 |
| 2009-07-02 | 1,525 | 1,546 | 1,498 | 1,508 | 1,160,400 | 754 |
| 2009-07-01 | 1,566 | 1,588 | 1,553 | 1,555 | 1,408,400 | 777.50 |
| 2009-06-30 | 1,515 | 1,575 | 1,503 | 1,575 | 1,755,900 | 787.50 |
| 2009-06-29 | 1,434 | 1,482 | 1,409 | 1,474 | 1,634,800 | 737 |
| 2009-06-26 | 1,460 | 1,465 | 1,432 | 1,433 | 1,253,500 | 716.50 |
| 2009-06-25 | 1,404 | 1,474 | 1,390 | 1,459 | 1,202,300 | 729.50 |
| 2009-06-24 | 1,378 | 1,387 | 1,360 | 1,369 | 779,600 | 684.50 |
| 2009-06-23 | 1,410 | 1,422 | 1,373 | 1,387 | 991,200 | 693.50 |
| 2009-06-22 | 1,473 | 1,484 | 1,441 | 1,467 | 687,600 | 733.50 |
| 2009-06-19 | 1,465 | 1,532 | 1,465 | 1,493 | 1,533,800 | 746.50 |
| 2009-06-18 | 1,450 | 1,450 | 1,410 | 1,441 | 849,900 | 720.50 |
| 2009-06-17 | 1,432 | 1,454 | 1,414 | 1,453 | 786,200 | 726.50 |
| 2009-06-16 | 1,481 | 1,495 | 1,428 | 1,431 | 1,162,800 | 715.50 |
| 2009-06-15 | 1,577 | 1,583 | 1,542 | 1,553 | 621,400 | 776.50 |
| 2009-06-12 | 1,526 | 1,593 | 1,525 | 1,584 | 1,302,300 | 792 |
| 2009-06-11 | 1,537 | 1,580 | 1,520 | 1,579 | 800,200 | 789.50 |
| 2009-06-10 | 1,494 | 1,563 | 1,483 | 1,558 | 1,412,900 | 779 |
| 2009-06-09 | 1,535 | 1,602 | 1,535 | 1,554 | 1,719,900 | 777 |
| 2009-06-08 | 1,488 | 1,540 | 1,485 | 1,535 | 1,385,300 | 767.50 |
| 2009-06-05 | 1,416 | 1,461 | 1,412 | 1,461 | 1,195,100 | 730.50 |
| 2009-06-04 | 1,412 | 1,439 | 1,405 | 1,434 | 707,700 | 717 |
| 2009-06-03 | 1,406 | 1,450 | 1,406 | 1,432 | 813,900 | 716 |
| 2009-06-02 | 1,422 | 1,456 | 1,408 | 1,441 | 1,173,700 | 720.50 |
| 2009-06-01 | 1,390 | 1,401 | 1,369 | 1,396 | 779,800 | 698 |
| 2009-05-29 | 1,387 | 1,402 | 1,351 | 1,401 | 1,605,700 | 700.50 |
| 2009-05-28 | 1,339 | 1,362 | 1,329 | 1,352 | 1,350,700 | 676 |
| 2009-05-27 | 1,321 | 1,346 | 1,310 | 1,344 | 1,137,600 | 672 |
| 2009-05-26 | 1,329 | 1,329 | 1,301 | 1,314 | 1,262,500 | 657 |
| 2009-05-25 | 1,280 | 1,289 | 1,265 | 1,289 | 676,600 | 644.50 |
| 2009-05-22 | 1,265 | 1,280 | 1,260 | 1,277 | 763,100 | 638.50 |
| 2009-05-21 | 1,263 | 1,288 | 1,256 | 1,287 | 818,200 | 643.50 |
| 2009-05-20 | 1,300 | 1,310 | 1,281 | 1,292 | 709,700 | 646 |
| 2009-05-19 | 1,320 | 1,325 | 1,291 | 1,316 | 1,005,000 | 658 |
| 2009-05-18 | 1,303 | 1,310 | 1,276 | 1,280 | 893,800 | 640 |
| 2009-05-15 | 1,307 | 1,357 | 1,306 | 1,352 | 783,500 | 676 |
| 2009-05-14 | 1,377 | 1,378 | 1,320 | 1,327 | 1,011,000 | 663.50 |
| 2009-05-13 | 1,410 | 1,436 | 1,387 | 1,409 | 1,362,500 | 704.50 |
| 2009-05-12 | 1,431 | 1,458 | 1,409 | 1,416 | 1,331,000 | 708 |
| 2009-05-11 | 1,490 | 1,516 | 1,471 | 1,501 | 861,300 | 750.50 |
| 2009-05-08 | 1,439 | 1,493 | 1,414 | 1,493 | 944,400 | 746.50 |
| 2009-05-07 | 1,395 | 1,444 | 1,391 | 1,441 | 1,222,500 | 720.50 |
| 2009-05-01 | 1,371 | 1,371 | 1,317 | 1,355 | 1,477,000 | 677.50 |
| 2009-04-30 | 1,380 | 1,403 | 1,363 | 1,382 | 1,140,500 | 691 |
| 2009-04-28 | 1,468 | 1,470 | 1,358 | 1,363 | 1,659,100 | 681.50 |
| 2009-04-27 | 1,472 | 1,488 | 1,442 | 1,478 | 766,600 | 739 |
| 2009-04-24 | 1,473 | 1,528 | 1,431 | 1,488 | 745,300 | 744 |
| 2009-04-23 | 1,443 | 1,476 | 1,383 | 1,458 | 1,108,200 | 729 |
| 2009-04-22 | 1,485 | 1,494 | 1,432 | 1,490 | 625,600 | 745 |
| 2009-04-21 | 1,455 | 1,456 | 1,420 | 1,450 | 788,400 | 725 |
| 2009-04-20 | 1,510 | 1,518 | 1,482 | 1,516 | 330,400 | 758 |
| 2009-04-17 | 1,468 | 1,502 | 1,453 | 1,502 | 733,700 | 751 |
| 2009-04-16 | 1,495 | 1,526 | 1,457 | 1,467 | 663,900 | 733.50 |
| 2009-04-15 | 1,492 | 1,512 | 1,450 | 1,473 | 1,092,100 | 736.50 |
| 2009-04-14 | 1,556 | 1,559 | 1,491 | 1,543 | 706,600 | 771.50 |
| 2009-04-13 | 1,540 | 1,584 | 1,522 | 1,570 | 520,900 | 785 |
| 2009-04-10 | 1,520 | 1,558 | 1,494 | 1,554 | 668,200 | 777 |
| 2009-04-09 | 1,436 | 1,504 | 1,436 | 1,502 | 849,100 | 751 |
| 2009-04-08 | 1,455 | 1,468 | 1,415 | 1,416 | 1,160,000 | 708 |
| 2009-04-07 | 1,492 | 1,497 | 1,460 | 1,481 | 641,600 | 740.50 |
| 2009-04-06 | 1,473 | 1,520 | 1,462 | 1,485 | 608,600 | 742.50 |
| 2009-04-03 | 1,501 | 1,528 | 1,450 | 1,458 | 863,000 | 729 |
| 2009-04-02 | 1,386 | 1,486 | 1,386 | 1,476 | 924,300 | 738 |
| 2009-04-01 | 1,347 | 1,383 | 1,339 | 1,377 | 736,000 | 688.50 |
| 2009-03-31 | 1,353 | 1,409 | 1,332 | 1,332 | 1,211,600 | 666 |
| 2009-03-30 | 1,475 | 1,494 | 1,369 | 1,371 | 952,300 | 685.50 |
| 2009-03-27 | 1,477 | 1,534 | 1,470 | 1,505 | 1,158,500 | 752.50 |
| 2009-03-26 | 1,360 | 1,444 | 1,356 | 1,437 | 872,500 | 718.50 |
| 2009-03-25 | 1,406 | 1,406 | 1,341 | 1,363 | 1,043,900 | 681.50 |
| 2009-03-24 | 1,402 | 1,430 | 1,353 | 1,395 | 1,601,200 | 697.50 |
| 2009-03-23 | 1,370 | 1,388 | 1,334 | 1,387 | 1,536,500 | 693.50 |
| 2009-03-19 | 1,410 | 1,455 | 1,368 | 1,377 | 2,191,500 | 688.50 |
| 2009-03-18 | 1,350 | 1,405 | 1,344 | 1,390 | 2,255,500 | 695 |
| 2009-03-17 | 1,358 | 1,375 | 1,321 | 1,364 | 2,052,400 | 682 |
| 2009-03-16 | 1,213 | 1,338 | 1,211 | 1,298 | 2,516,300 | 649 |
| 2009-03-13 | 1,157 | 1,226 | 1,154 | 1,212 | 1,958,200 | 606 |
| 2009-03-12 | 1,048 | 1,135 | 1,013 | 1,117 | 2,594,900 | 558.50 |
| 2009-03-11 | 1,047 | 1,097 | 1,042 | 1,088 | 997,600 | 544 |
| 2009-03-10 | 1,029 | 1,029 | 1,001 | 1,007 | 802,100 | 503.50 |
| 2009-03-09 | 1,083 | 1,084 | 1,013 | 1,035 | 727,800 | 517.50 |
| 2009-03-06 | 1,089 | 1,119 | 1,044 | 1,054 | 913,400 | 527 |
| 2009-03-05 | 1,098 | 1,158 | 1,095 | 1,120 | 877,500 | 560 |
| 2009-03-04 | 1,031 | 1,080 | 1,025 | 1,078 | 904,300 | 539 |
| 2009-03-03 | 1,031 | 1,063 | 1,022 | 1,056 | 552,300 | 528 |
| 2009-03-02 | 1,075 | 1,094 | 1,050 | 1,071 | 726,600 | 535.50 |
| 2009-02-27 | 1,158 | 1,158 | 1,110 | 1,137 | 931,800 | 568.50 |
| 2009-02-26 | 1,107 | 1,172 | 1,104 | 1,140 | 924,900 | 570 |
| 2009-02-25 | 1,109 | 1,134 | 1,093 | 1,127 | 920,100 | 563.50 |
| 2009-02-24 | 1,029 | 1,059 | 1,022 | 1,057 | 623,500 | 528.50 |
| 2009-02-23 | 1,010 | 1,076 | 1,002 | 1,074 | 762,900 | 537 |
| 2009-02-20 | 1,071 | 1,082 | 1,028 | 1,038 | 1,070,300 | 519 |
| 2009-02-19 | 1,110 | 1,114 | 1,094 | 1,111 | 896,000 | 555.50 |
| 2009-02-18 | 1,110 | 1,122 | 1,099 | 1,108 | 590,500 | 554 |
| 2009-02-17 | 1,133 | 1,140 | 1,113 | 1,137 | 473,600 | 568.50 |
| 2009-02-16 | 1,154 | 1,174 | 1,141 | 1,153 | 379,300 | 576.50 |
| 2009-02-13 | 1,158 | 1,196 | 1,146 | 1,174 | 618,700 | 587 |
| 2009-02-12 | 1,150 | 1,169 | 1,134 | 1,138 | 516,100 | 569 |
| 2009-02-10 | 1,250 | 1,262 | 1,184 | 1,184 | 529,900 | 592 |
| 2009-02-09 | 1,250 | 1,281 | 1,232 | 1,238 | 976,600 | 619 |
| 2009-02-06 | 1,200 | 1,246 | 1,199 | 1,210 | 825,200 | 605 |
| 2009-02-05 | 1,158 | 1,200 | 1,140 | 1,168 | 644,500 | 584 |
| 2009-02-04 | 1,123 | 1,212 | 1,107 | 1,178 | 932,000 | 589 |
| 2009-02-03 | 1,119 | 1,145 | 1,098 | 1,103 | 930,200 | 551.50 |
| 2009-02-02 | 1,120 | 1,145 | 1,106 | 1,118 | 1,214,700 | 559 |
| 2009-01-30 | 1,161 | 1,165 | 1,131 | 1,156 | 876,800 | 578 |
| 2009-01-29 | 1,211 | 1,215 | 1,188 | 1,203 | 889,900 | 601.50 |
| 2009-01-28 | 1,150 | 1,172 | 1,136 | 1,151 | 1,358,400 | 575.50 |
| 2009-01-27 | 1,155 | 1,218 | 1,144 | 1,204 | 804,700 | 602 |
| 2009-01-26 | 1,141 | 1,170 | 1,131 | 1,147 | 763,300 | 573.50 |
| 2009-01-23 | 1,217 | 1,218 | 1,127 | 1,140 | 1,578,100 | 570 |
| 2009-01-22 | 1,251 | 1,267 | 1,171 | 1,197 | 1,633,400 | 598.50 |
| 2009-01-21 | 1,247 | 1,275 | 1,227 | 1,248 | 1,157,300 | 624 |
| 2009-01-20 | 1,323 | 1,338 | 1,261 | 1,277 | 1,072,100 | 638.50 |
| 2009-01-19 | 1,325 | 1,350 | 1,314 | 1,343 | 1,054,600 | 671.50 |
| 2009-01-16 | 1,304 | 1,346 | 1,275 | 1,345 | 2,545,000 | 672.50 |
| 2009-01-15 | 1,275 | 1,276 | 1,205 | 1,224 | 1,882,900 | 612 |
| 2009-01-14 | 1,305 | 1,372 | 1,289 | 1,336 | 1,191,200 | 668 |
| 2009-01-13 | 1,370 | 1,370 | 1,300 | 1,302 | 1,425,600 | 651 |
| 2009-01-09 | 1,477 | 1,489 | 1,390 | 1,436 | 942,500 | 718 |
| 2009-01-08 | 1,523 | 1,544 | 1,496 | 1,503 | 802,900 | 751.50 |
| 2009-01-07 | 1,470 | 1,623 | 1,470 | 1,589 | 1,480,000 | 794.50 |
| 2009-01-06 | 1,460 | 1,529 | 1,460 | 1,520 | 710,500 | 760 |
| 2009-01-05 | 1,444 | 1,470 | 1,426 | 1,459 | 377,800 | 729.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
