6752 パナソニック ホールディングス(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 | 1,348 | 1,348 | 1,325 | 1,325 | 5,027,500 | 1,325 |
| 2009-12-29 | 1,334 | 1,342 | 1,320 | 1,333 | 4,574,000 | 1,333 |
| 2009-12-28 | 1,330 | 1,356 | 1,330 | 1,338 | 4,905,500 | 1,338 |
| 2009-12-25 | 1,341 | 1,342 | 1,321 | 1,327 | 3,873,100 | 1,327 |
| 2009-12-24 | 1,339 | 1,348 | 1,333 | 1,347 | 8,524,200 | 1,347 |
| 2009-12-22 | 1,299 | 1,318 | 1,293 | 1,314 | 7,654,100 | 1,314 |
| 2009-12-21 | 1,295 | 1,296 | 1,281 | 1,281 | 3,380,900 | 1,281 |
| 2009-12-18 | 1,279 | 1,290 | 1,261 | 1,285 | 7,121,300 | 1,285 |
| 2009-12-17 | 1,298 | 1,300 | 1,289 | 1,290 | 4,383,300 | 1,290 |
| 2009-12-16 | 1,292 | 1,307 | 1,280 | 1,297 | 5,318,100 | 1,297 |
| 2009-12-15 | 1,293 | 1,293 | 1,272 | 1,281 | 6,097,800 | 1,281 |
| 2009-12-14 | 1,270 | 1,292 | 1,265 | 1,292 | 8,708,400 | 1,292 |
| 2009-12-11 | 1,245 | 1,280 | 1,238 | 1,280 | 15,263,800 | 1,280 |
| 2009-12-10 | 1,251 | 1,253 | 1,219 | 1,226 | 8,141,800 | 1,226 |
| 2009-12-09 | 1,265 | 1,265 | 1,245 | 1,250 | 6,354,900 | 1,250 |
| 2009-12-08 | 1,255 | 1,278 | 1,253 | 1,269 | 7,793,300 | 1,269 |
| 2009-12-07 | 1,275 | 1,283 | 1,261 | 1,264 | 8,464,700 | 1,264 |
| 2009-12-04 | 1,240 | 1,255 | 1,233 | 1,255 | 12,832,500 | 1,255 |
| 2009-12-03 | 1,196 | 1,226 | 1,191 | 1,223 | 13,393,000 | 1,223 |
| 2009-12-02 | 1,137 | 1,160 | 1,131 | 1,156 | 10,188,900 | 1,156 |
| 2009-12-01 | 1,100 | 1,135 | 1,080 | 1,135 | 10,136,100 | 1,135 |
| 2009-11-30 | 1,088 | 1,127 | 1,085 | 1,111 | 13,955,100 | 1,111 |
| 2009-11-27 | 1,094 | 1,094 | 1,062 | 1,067 | 8,348,500 | 1,067 |
| 2009-11-26 | 1,119 | 1,125 | 1,104 | 1,108 | 7,759,100 | 1,108 |
| 2009-11-25 | 1,130 | 1,138 | 1,113 | 1,127 | 7,226,300 | 1,127 |
| 2009-11-24 | 1,159 | 1,159 | 1,129 | 1,134 | 6,540,700 | 1,134 |
| 2009-11-20 | 1,130 | 1,160 | 1,127 | 1,160 | 7,748,300 | 1,160 |
| 2009-11-19 | 1,177 | 1,177 | 1,127 | 1,143 | 8,998,100 | 1,143 |
| 2009-11-18 | 1,190 | 1,202 | 1,172 | 1,176 | 8,579,800 | 1,176 |
| 2009-11-17 | 1,205 | 1,208 | 1,183 | 1,201 | 6,064,500 | 1,201 |
| 2009-11-16 | 1,212 | 1,215 | 1,198 | 1,205 | 5,914,200 | 1,205 |
| 2009-11-13 | 1,222 | 1,227 | 1,208 | 1,214 | 6,860,600 | 1,214 |
| 2009-11-12 | 1,237 | 1,237 | 1,215 | 1,222 | 4,888,400 | 1,222 |
| 2009-11-11 | 1,221 | 1,231 | 1,217 | 1,221 | 4,744,600 | 1,221 |
| 2009-11-10 | 1,244 | 1,244 | 1,213 | 1,216 | 6,530,600 | 1,216 |
| 2009-11-09 | 1,258 | 1,258 | 1,226 | 1,228 | 5,402,500 | 1,228 |
| 2009-11-06 | 1,240 | 1,260 | 1,235 | 1,253 | 6,386,000 | 1,253 |
| 2009-11-05 | 1,260 | 1,268 | 1,229 | 1,230 | 7,253,200 | 1,230 |
| 2009-11-04 | 1,260 | 1,262 | 1,246 | 1,254 | 6,488,400 | 1,254 |
| 2009-11-02 | 1,267 | 1,285 | 1,256 | 1,262 | 10,074,400 | 1,262 |
| 2009-10-30 | 1,274 | 1,298 | 1,268 | 1,292 | 14,572,700 | 1,292 |
| 2009-10-29 | 1,217 | 1,255 | 1,215 | 1,254 | 14,830,500 | 1,254 |
| 2009-10-28 | 1,230 | 1,254 | 1,226 | 1,237 | 10,062,800 | 1,237 |
| 2009-10-27 | 1,237 | 1,244 | 1,229 | 1,239 | 10,235,800 | 1,239 |
| 2009-10-26 | 1,245 | 1,264 | 1,245 | 1,257 | 6,106,300 | 1,257 |
| 2009-10-23 | 1,290 | 1,295 | 1,245 | 1,250 | 10,166,000 | 1,250 |
| 2009-10-22 | 1,284 | 1,285 | 1,252 | 1,280 | 9,914,100 | 1,280 |
| 2009-10-21 | 1,290 | 1,307 | 1,290 | 1,295 | 6,906,700 | 1,295 |
| 2009-10-20 | 1,294 | 1,310 | 1,292 | 1,298 | 8,061,200 | 1,298 |
| 2009-10-19 | 1,282 | 1,288 | 1,265 | 1,282 | 8,437,900 | 1,282 |
| 2009-10-16 | 1,285 | 1,295 | 1,278 | 1,290 | 10,995,000 | 1,290 |
| 2009-10-15 | 1,270 | 1,281 | 1,258 | 1,267 | 12,358,900 | 1,267 |
| 2009-10-14 | 1,258 | 1,258 | 1,221 | 1,230 | 8,216,600 | 1,230 |
| 2009-10-13 | 1,269 | 1,273 | 1,243 | 1,243 | 10,080,000 | 1,243 |
| 2009-10-09 | 1,264 | 1,268 | 1,244 | 1,258 | 9,259,000 | 1,258 |
| 2009-10-08 | 1,229 | 1,259 | 1,217 | 1,255 | 10,867,200 | 1,255 |
| 2009-10-07 | 1,235 | 1,244 | 1,222 | 1,229 | 10,585,900 | 1,229 |
| 2009-10-06 | 1,223 | 1,237 | 1,210 | 1,237 | 10,269,400 | 1,237 |
| 2009-10-05 | 1,240 | 1,244 | 1,212 | 1,221 | 7,460,900 | 1,221 |
| 2009-10-02 | 1,234 | 1,250 | 1,232 | 1,248 | 10,582,700 | 1,248 |
| 2009-10-01 | 1,324 | 1,326 | 1,287 | 1,294 | 6,690,300 | 1,294 |
| 2009-09-30 | 1,335 | 1,342 | 1,310 | 1,323 | 7,433,200 | 1,323 |
| 2009-09-29 | 1,338 | 1,351 | 1,308 | 1,315 | 6,678,600 | 1,315 |
| 2009-09-28 | 1,360 | 1,361 | 1,323 | 1,335 | 8,059,500 | 1,335 |
| 2009-09-25 | 1,390 | 1,403 | 1,381 | 1,391 | 5,361,900 | 1,391 |
| 2009-09-24 | 1,410 | 1,433 | 1,405 | 1,420 | 5,821,000 | 1,420 |
| 2009-09-18 | 1,390 | 1,405 | 1,379 | 1,401 | 6,490,700 | 1,401 |
| 2009-09-17 | 1,408 | 1,420 | 1,386 | 1,406 | 5,216,900 | 1,406 |
| 2009-09-16 | 1,410 | 1,419 | 1,392 | 1,401 | 4,357,500 | 1,401 |
| 2009-09-15 | 1,412 | 1,424 | 1,400 | 1,401 | 4,184,200 | 1,401 |
| 2009-09-14 | 1,427 | 1,431 | 1,391 | 1,413 | 5,654,700 | 1,413 |
| 2009-09-11 | 1,453 | 1,453 | 1,417 | 1,426 | 10,134,100 | 1,426 |
| 2009-09-10 | 1,416 | 1,457 | 1,413 | 1,435 | 8,538,000 | 1,435 |
| 2009-09-09 | 1,420 | 1,424 | 1,386 | 1,404 | 6,733,500 | 1,404 |
| 2009-09-08 | 1,448 | 1,448 | 1,426 | 1,440 | 2,835,000 | 1,440 |
| 2009-09-07 | 1,445 | 1,447 | 1,432 | 1,436 | 3,089,500 | 1,436 |
| 2009-09-04 | 1,441 | 1,443 | 1,405 | 1,428 | 5,315,600 | 1,428 |
| 2009-09-03 | 1,452 | 1,464 | 1,444 | 1,445 | 4,319,600 | 1,445 |
| 2009-09-02 | 1,450 | 1,472 | 1,450 | 1,472 | 6,258,900 | 1,472 |
| 2009-09-01 | 1,484 | 1,505 | 1,474 | 1,494 | 3,502,900 | 1,494 |
| 2009-08-31 | 1,504 | 1,537 | 1,473 | 1,490 | 7,423,000 | 1,490 |
| 2009-08-28 | 1,488 | 1,507 | 1,485 | 1,498 | 5,695,800 | 1,498 |
| 2009-08-27 | 1,485 | 1,497 | 1,456 | 1,478 | 4,513,600 | 1,478 |
| 2009-08-26 | 1,495 | 1,505 | 1,488 | 1,489 | 7,335,400 | 1,489 |
| 2009-08-25 | 1,469 | 1,484 | 1,464 | 1,482 | 3,168,200 | 1,482 |
| 2009-08-24 | 1,488 | 1,498 | 1,481 | 1,489 | 4,770,800 | 1,489 |
| 2009-08-21 | 1,475 | 1,476 | 1,425 | 1,454 | 4,857,500 | 1,454 |
| 2009-08-20 | 1,443 | 1,475 | 1,431 | 1,466 | 5,472,200 | 1,466 |
| 2009-08-19 | 1,451 | 1,459 | 1,427 | 1,430 | 5,087,200 | 1,430 |
| 2009-08-18 | 1,416 | 1,445 | 1,414 | 1,444 | 4,172,600 | 1,444 |
| 2009-08-17 | 1,463 | 1,465 | 1,429 | 1,436 | 5,237,400 | 1,436 |
| 2009-08-14 | 1,473 | 1,475 | 1,456 | 1,462 | 5,248,800 | 1,462 |
| 2009-08-13 | 1,474 | 1,478 | 1,461 | 1,464 | 3,355,100 | 1,464 |
| 2009-08-12 | 1,489 | 1,493 | 1,460 | 1,464 | 4,500,000 | 1,464 |
| 2009-08-11 | 1,500 | 1,503 | 1,488 | 1,494 | 3,835,300 | 1,494 |
| 2009-08-10 | 1,511 | 1,520 | 1,490 | 1,495 | 5,747,300 | 1,495 |
| 2009-08-07 | 1,473 | 1,476 | 1,431 | 1,476 | 6,225,300 | 1,476 |
| 2009-08-06 | 1,452 | 1,480 | 1,452 | 1,468 | 7,108,300 | 1,468 |
| 2009-08-05 | 1,500 | 1,505 | 1,463 | 1,468 | 5,706,900 | 1,468 |
| 2009-08-04 | 1,537 | 1,541 | 1,503 | 1,507 | 11,731,700 | 1,507 |
| 2009-08-03 | 1,491 | 1,516 | 1,488 | 1,502 | 7,912,600 | 1,502 |
| 2009-07-31 | 1,456 | 1,500 | 1,452 | 1,500 | 13,352,500 | 1,500 |
| 2009-07-30 | 1,429 | 1,449 | 1,417 | 1,446 | 7,062,900 | 1,446 |
| 2009-07-29 | 1,398 | 1,436 | 1,392 | 1,429 | 7,800,800 | 1,429 |
| 2009-07-28 | 1,406 | 1,408 | 1,390 | 1,402 | 5,645,700 | 1,402 |
| 2009-07-27 | 1,395 | 1,420 | 1,394 | 1,410 | 10,903,700 | 1,410 |
| 2009-07-24 | 1,363 | 1,391 | 1,353 | 1,390 | 21,878,000 | 1,390 |
| 2009-07-23 | 1,279 | 1,295 | 1,274 | 1,283 | 4,253,300 | 1,283 |
| 2009-07-22 | 1,270 | 1,284 | 1,264 | 1,275 | 4,699,300 | 1,275 |
| 2009-07-21 | 1,248 | 1,281 | 1,241 | 1,276 | 7,886,700 | 1,276 |
| 2009-07-17 | 1,210 | 1,223 | 1,195 | 1,207 | 3,594,600 | 1,207 |
| 2009-07-16 | 1,230 | 1,242 | 1,208 | 1,209 | 6,128,400 | 1,209 |
| 2009-07-15 | 1,214 | 1,214 | 1,194 | 1,202 | 6,225,600 | 1,202 |
| 2009-07-14 | 1,193 | 1,201 | 1,184 | 1,194 | 7,172,800 | 1,194 |
| 2009-07-13 | 1,195 | 1,215 | 1,175 | 1,178 | 7,795,300 | 1,178 |
| 2009-07-10 | 1,239 | 1,239 | 1,209 | 1,214 | 6,200,700 | 1,214 |
| 2009-07-09 | 1,250 | 1,252 | 1,225 | 1,230 | 7,182,900 | 1,230 |
| 2009-07-08 | 1,260 | 1,262 | 1,248 | 1,257 | 6,795,900 | 1,257 |
| 2009-07-07 | 1,272 | 1,282 | 1,265 | 1,274 | 6,277,400 | 1,274 |
| 2009-07-06 | 1,285 | 1,288 | 1,263 | 1,269 | 5,626,400 | 1,269 |
| 2009-07-03 | 1,265 | 1,296 | 1,261 | 1,294 | 6,578,700 | 1,294 |
| 2009-07-02 | 1,298 | 1,302 | 1,282 | 1,288 | 6,317,500 | 1,288 |
| 2009-07-01 | 1,292 | 1,316 | 1,284 | 1,297 | 5,625,100 | 1,297 |
| 2009-06-30 | 1,320 | 1,320 | 1,291 | 1,302 | 8,164,600 | 1,302 |
| 2009-06-29 | 1,297 | 1,321 | 1,285 | 1,291 | 6,358,900 | 1,291 |
| 2009-06-26 | 1,300 | 1,306 | 1,283 | 1,297 | 6,601,900 | 1,297 |
| 2009-06-25 | 1,310 | 1,319 | 1,296 | 1,303 | 6,494,500 | 1,303 |
| 2009-06-24 | 1,287 | 1,300 | 1,280 | 1,290 | 8,013,700 | 1,290 |
| 2009-06-23 | 1,277 | 1,284 | 1,260 | 1,267 | 9,346,200 | 1,267 |
| 2009-06-22 | 1,310 | 1,324 | 1,304 | 1,304 | 7,113,700 | 1,304 |
| 2009-06-19 | 1,289 | 1,305 | 1,277 | 1,294 | 7,767,900 | 1,294 |
| 2009-06-18 | 1,300 | 1,303 | 1,266 | 1,274 | 7,553,000 | 1,274 |
| 2009-06-17 | 1,301 | 1,323 | 1,300 | 1,310 | 7,118,200 | 1,310 |
| 2009-06-16 | 1,327 | 1,327 | 1,300 | 1,300 | 7,507,300 | 1,300 |
| 2009-06-15 | 1,352 | 1,352 | 1,335 | 1,341 | 6,172,200 | 1,341 |
| 2009-06-12 | 1,360 | 1,361 | 1,331 | 1,343 | 12,647,100 | 1,343 |
| 2009-06-11 | 1,325 | 1,347 | 1,323 | 1,343 | 7,795,900 | 1,343 |
| 2009-06-10 | 1,325 | 1,329 | 1,318 | 1,324 | 6,906,400 | 1,324 |
| 2009-06-09 | 1,320 | 1,338 | 1,305 | 1,310 | 8,861,700 | 1,310 |
| 2009-06-08 | 1,344 | 1,357 | 1,327 | 1,331 | 8,283,100 | 1,331 |
| 2009-06-05 | 1,352 | 1,358 | 1,325 | 1,338 | 8,994,100 | 1,338 |
| 2009-06-04 | 1,365 | 1,370 | 1,347 | 1,355 | 7,626,000 | 1,355 |
| 2009-06-03 | 1,390 | 1,400 | 1,375 | 1,375 | 3,985,500 | 1,375 |
| 2009-06-02 | 1,400 | 1,408 | 1,388 | 1,389 | 6,814,600 | 1,389 |
| 2009-06-01 | 1,367 | 1,384 | 1,355 | 1,379 | 8,154,200 | 1,379 |
| 2009-05-29 | 1,370 | 1,373 | 1,345 | 1,368 | 13,228,600 | 1,368 |
| 2009-05-28 | 1,347 | 1,373 | 1,334 | 1,362 | 8,965,900 | 1,362 |
| 2009-05-27 | 1,347 | 1,355 | 1,339 | 1,347 | 8,212,900 | 1,347 |
| 2009-05-26 | 1,332 | 1,334 | 1,305 | 1,324 | 7,800,800 | 1,324 |
| 2009-05-25 | 1,319 | 1,346 | 1,317 | 1,331 | 6,792,900 | 1,331 |
| 2009-05-22 | 1,301 | 1,324 | 1,292 | 1,324 | 8,394,800 | 1,324 |
| 2009-05-21 | 1,340 | 1,344 | 1,313 | 1,332 | 8,001,100 | 1,332 |
| 2009-05-20 | 1,335 | 1,347 | 1,324 | 1,347 | 8,750,800 | 1,347 |
| 2009-05-19 | 1,385 | 1,388 | 1,323 | 1,330 | 18,600,400 | 1,330 |
| 2009-05-18 | 1,375 | 1,375 | 1,327 | 1,344 | 14,675,700 | 1,344 |
| 2009-05-15 | 1,419 | 1,455 | 1,412 | 1,455 | 7,795,500 | 1,455 |
| 2009-05-14 | 1,413 | 1,413 | 1,380 | 1,389 | 7,988,700 | 1,389 |
| 2009-05-13 | 1,467 | 1,474 | 1,444 | 1,453 | 5,317,100 | 1,453 |
| 2009-05-12 | 1,462 | 1,488 | 1,457 | 1,468 | 7,505,000 | 1,468 |
| 2009-05-11 | 1,500 | 1,504 | 1,451 | 1,463 | 9,658,600 | 1,463 |
| 2009-05-08 | 1,510 | 1,510 | 1,489 | 1,507 | 8,260,100 | 1,507 |
| 2009-05-07 | 1,490 | 1,510 | 1,486 | 1,510 | 11,399,100 | 1,510 |
| 2009-05-01 | 1,410 | 1,439 | 1,394 | 1,411 | 9,503,400 | 1,411 |
| 2009-04-30 | 1,443 | 1,445 | 1,420 | 1,430 | 11,049,100 | 1,430 |
| 2009-04-28 | 1,401 | 1,446 | 1,361 | 1,363 | 10,872,500 | 1,363 |
| 2009-04-27 | 1,399 | 1,424 | 1,386 | 1,417 | 9,461,900 | 1,417 |
| 2009-04-24 | 1,405 | 1,420 | 1,386 | 1,387 | 7,795,200 | 1,387 |
| 2009-04-23 | 1,404 | 1,420 | 1,370 | 1,409 | 9,828,400 | 1,409 |
| 2009-04-22 | 1,372 | 1,410 | 1,369 | 1,384 | 10,834,900 | 1,384 |
| 2009-04-21 | 1,324 | 1,369 | 1,302 | 1,358 | 11,685,600 | 1,358 |
| 2009-04-20 | 1,365 | 1,373 | 1,344 | 1,364 | 8,032,600 | 1,364 |
| 2009-04-17 | 1,347 | 1,360 | 1,337 | 1,355 | 10,262,500 | 1,355 |
| 2009-04-16 | 1,334 | 1,344 | 1,301 | 1,311 | 8,669,700 | 1,311 |
| 2009-04-15 | 1,305 | 1,315 | 1,283 | 1,308 | 8,562,000 | 1,308 |
| 2009-04-14 | 1,336 | 1,346 | 1,301 | 1,317 | 9,053,800 | 1,317 |
| 2009-04-13 | 1,313 | 1,360 | 1,311 | 1,330 | 10,061,300 | 1,330 |
| 2009-04-10 | 1,320 | 1,338 | 1,298 | 1,323 | 11,605,300 | 1,323 |
| 2009-04-09 | 1,246 | 1,286 | 1,238 | 1,281 | 10,985,200 | 1,281 |
| 2009-04-08 | 1,222 | 1,250 | 1,215 | 1,226 | 9,051,600 | 1,226 |
| 2009-04-07 | 1,243 | 1,258 | 1,229 | 1,242 | 7,286,500 | 1,242 |
| 2009-04-06 | 1,260 | 1,284 | 1,239 | 1,242 | 16,260,200 | 1,242 |
| 2009-04-03 | 1,180 | 1,218 | 1,180 | 1,214 | 22,159,300 | 1,214 |
| 2009-04-02 | 1,102 | 1,153 | 1,090 | 1,144 | 17,713,400 | 1,144 |
| 2009-04-01 | 1,089 | 1,093 | 1,070 | 1,082 | 10,267,300 | 1,082 |
| 2009-03-31 | 1,107 | 1,120 | 1,066 | 1,069 | 15,298,800 | 1,069 |
| 2009-03-30 | 1,183 | 1,184 | 1,120 | 1,127 | 8,490,500 | 1,127 |
| 2009-03-27 | 1,190 | 1,193 | 1,160 | 1,161 | 9,687,100 | 1,161 |
| 2009-03-26 | 1,162 | 1,169 | 1,143 | 1,168 | 9,438,600 | 1,168 |
| 2009-03-25 | 1,188 | 1,189 | 1,130 | 1,149 | 14,352,500 | 1,149 |
| 2009-03-24 | 1,177 | 1,197 | 1,167 | 1,190 | 8,505,800 | 1,190 |
| 2009-03-23 | 1,130 | 1,157 | 1,123 | 1,156 | 6,333,500 | 1,156 |
| 2009-03-19 | 1,153 | 1,159 | 1,109 | 1,129 | 9,341,000 | 1,129 |
| 2009-03-18 | 1,111 | 1,149 | 1,111 | 1,142 | 15,825,100 | 1,142 |
| 2009-03-17 | 1,079 | 1,088 | 1,066 | 1,088 | 8,821,000 | 1,088 |
| 2009-03-16 | 1,064 | 1,095 | 1,063 | 1,074 | 7,659,500 | 1,074 |
| 2009-03-13 | 1,035 | 1,060 | 1,035 | 1,056 | 15,101,900 | 1,056 |
| 2009-03-12 | 1,059 | 1,063 | 1,025 | 1,031 | 9,273,300 | 1,031 |
| 2009-03-11 | 1,091 | 1,094 | 1,065 | 1,067 | 9,793,900 | 1,067 |
| 2009-03-10 | 1,070 | 1,073 | 1,050 | 1,053 | 8,595,700 | 1,053 |
| 2009-03-09 | 1,099 | 1,104 | 1,063 | 1,082 | 7,329,400 | 1,082 |
| 2009-03-06 | 1,090 | 1,112 | 1,080 | 1,091 | 7,610,200 | 1,091 |
| 2009-03-05 | 1,105 | 1,160 | 1,097 | 1,118 | 10,153,400 | 1,118 |
| 2009-03-04 | 1,093 | 1,109 | 1,075 | 1,102 | 10,320,400 | 1,102 |
| 2009-03-03 | 1,090 | 1,123 | 1,080 | 1,122 | 8,710,300 | 1,122 |
| 2009-03-02 | 1,120 | 1,137 | 1,105 | 1,120 | 8,447,200 | 1,120 |
| 2009-02-27 | 1,158 | 1,167 | 1,138 | 1,154 | 8,001,700 | 1,154 |
| 2009-02-26 | 1,150 | 1,174 | 1,130 | 1,138 | 8,284,300 | 1,138 |
| 2009-02-25 | 1,112 | 1,165 | 1,112 | 1,153 | 17,509,100 | 1,153 |
| 2009-02-24 | 1,022 | 1,072 | 1,016 | 1,072 | 8,273,400 | 1,072 |
| 2009-02-23 | 1,051 | 1,056 | 1,030 | 1,044 | 9,484,200 | 1,044 |
| 2009-02-20 | 1,095 | 1,102 | 1,061 | 1,072 | 8,373,900 | 1,072 |
| 2009-02-19 | 1,072 | 1,106 | 1,069 | 1,095 | 9,464,800 | 1,095 |
| 2009-02-18 | 1,055 | 1,076 | 1,054 | 1,062 | 6,180,300 | 1,062 |
| 2009-02-17 | 1,073 | 1,086 | 1,068 | 1,068 | 4,820,900 | 1,068 |
| 2009-02-16 | 1,070 | 1,093 | 1,064 | 1,093 | 5,348,500 | 1,093 |
| 2009-02-13 | 1,092 | 1,094 | 1,054 | 1,073 | 7,188,500 | 1,073 |
| 2009-02-12 | 1,100 | 1,102 | 1,064 | 1,072 | 9,108,500 | 1,072 |
| 2009-02-10 | 1,159 | 1,159 | 1,121 | 1,130 | 5,513,300 | 1,130 |
| 2009-02-09 | 1,164 | 1,167 | 1,120 | 1,120 | 6,290,800 | 1,120 |
| 2009-02-06 | 1,140 | 1,143 | 1,115 | 1,128 | 6,874,400 | 1,128 |
| 2009-02-05 | 1,132 | 1,132 | 1,093 | 1,099 | 13,003,300 | 1,099 |
| 2009-02-04 | 1,091 | 1,109 | 1,079 | 1,092 | 6,722,300 | 1,092 |
| 2009-02-03 | 1,074 | 1,114 | 1,070 | 1,081 | 5,983,800 | 1,081 |
| 2009-02-02 | 1,053 | 1,087 | 1,046 | 1,065 | 7,048,400 | 1,065 |
| 2009-01-30 | 1,096 | 1,112 | 1,073 | 1,099 | 9,045,000 | 1,099 |
| 2009-01-29 | 1,172 | 1,178 | 1,141 | 1,160 | 7,025,000 | 1,160 |
| 2009-01-28 | 1,145 | 1,162 | 1,121 | 1,140 | 7,960,000 | 1,140 |
| 2009-01-27 | 1,075 | 1,138 | 1,072 | 1,130 | 8,702,000 | 1,130 |
| 2009-01-26 | 1,059 | 1,080 | 1,050 | 1,057 | 5,851,000 | 1,057 |
| 2009-01-23 | 1,086 | 1,087 | 1,055 | 1,058 | 7,779,000 | 1,058 |
| 2009-01-22 | 1,124 | 1,130 | 1,090 | 1,117 | 7,221,000 | 1,117 |
| 2009-01-21 | 1,111 | 1,129 | 1,106 | 1,113 | 8,802,000 | 1,113 |
| 2009-01-20 | 1,146 | 1,155 | 1,115 | 1,151 | 7,452,000 | 1,151 |
| 2009-01-19 | 1,150 | 1,154 | 1,130 | 1,150 | 5,828,000 | 1,150 |
| 2009-01-16 | 1,125 | 1,141 | 1,119 | 1,125 | 9,253,000 | 1,125 |
| 2009-01-15 | 1,100 | 1,125 | 1,091 | 1,106 | 12,029,000 | 1,106 |
| 2009-01-14 | 1,112 | 1,147 | 1,100 | 1,134 | 9,468,000 | 1,134 |
| 2009-01-13 | 1,126 | 1,141 | 1,110 | 1,110 | 11,312,000 | 1,110 |
| 2009-01-09 | 1,222 | 1,254 | 1,183 | 1,204 | 11,235,000 | 1,204 |
| 2009-01-08 | 1,234 | 1,253 | 1,219 | 1,220 | 11,618,000 | 1,220 |
| 2009-01-07 | 1,210 | 1,322 | 1,207 | 1,294 | 24,192,000 | 1,294 |
| 2009-01-06 | 1,152 | 1,201 | 1,149 | 1,190 | 16,172,000 | 1,190 |
| 2009-01-05 | 1,150 | 1,157 | 1,126 | 1,141 | 5,443,000 | 1,141 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
