6753 シャープ(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 | 1,178 | 1,181 | 1,165 | 1,167 | 4,582,000 | 11,670 |
| 2009-12-29 | 1,176 | 1,182 | 1,166 | 1,170 | 4,789,000 | 11,700 |
| 2009-12-28 | 1,168 | 1,187 | 1,161 | 1,176 | 6,843,000 | 11,760 |
| 2009-12-25 | 1,163 | 1,167 | 1,149 | 1,151 | 3,518,000 | 11,510 |
| 2009-12-24 | 1,161 | 1,174 | 1,148 | 1,168 | 9,823,000 | 11,680 |
| 2009-12-22 | 1,129 | 1,146 | 1,123 | 1,142 | 8,419,000 | 11,420 |
| 2009-12-21 | 1,094 | 1,120 | 1,094 | 1,110 | 5,756,000 | 11,100 |
| 2009-12-18 | 1,097 | 1,106 | 1,083 | 1,092 | 4,694,000 | 10,920 |
| 2009-12-17 | 1,114 | 1,132 | 1,112 | 1,117 | 5,208,000 | 11,170 |
| 2009-12-16 | 1,118 | 1,123 | 1,106 | 1,119 | 5,096,000 | 11,190 |
| 2009-12-15 | 1,108 | 1,116 | 1,104 | 1,110 | 5,079,000 | 11,100 |
| 2009-12-14 | 1,090 | 1,117 | 1,082 | 1,116 | 12,893,000 | 11,160 |
| 2009-12-11 | 1,091 | 1,092 | 1,078 | 1,086 | 9,240,000 | 10,860 |
| 2009-12-10 | 1,090 | 1,097 | 1,071 | 1,077 | 6,433,000 | 10,770 |
| 2009-12-09 | 1,085 | 1,096 | 1,081 | 1,092 | 6,304,000 | 10,920 |
| 2009-12-08 | 1,082 | 1,097 | 1,077 | 1,095 | 7,157,000 | 10,950 |
| 2009-12-07 | 1,084 | 1,099 | 1,078 | 1,082 | 6,406,000 | 10,820 |
| 2009-12-04 | 1,070 | 1,081 | 1,056 | 1,079 | 6,515,000 | 10,790 |
| 2009-12-03 | 1,045 | 1,073 | 1,043 | 1,070 | 10,613,000 | 10,700 |
| 2009-12-02 | 1,028 | 1,046 | 1,015 | 1,029 | 7,306,000 | 10,290 |
| 2009-12-01 | 988 | 1,030 | 983 | 1,027 | 10,517,000 | 10,270 |
| 2009-11-30 | 973 | 990 | 971 | 988 | 6,411,000 | 9,880 |
| 2009-11-27 | 981 | 983 | 946 | 953 | 7,611,000 | 9,530 |
| 2009-11-26 | 995 | 1,008 | 994 | 1,001 | 4,793,000 | 10,010 |
| 2009-11-25 | 999 | 1,011 | 996 | 1,009 | 3,883,000 | 10,090 |
| 2009-11-24 | 999 | 1,011 | 991 | 1,006 | 6,817,000 | 10,060 |
| 2009-11-20 | 982 | 990 | 970 | 989 | 6,259,000 | 9,890 |
| 2009-11-19 | 1,023 | 1,028 | 988 | 998 | 6,943,000 | 9,980 |
| 2009-11-18 | 1,030 | 1,040 | 1,018 | 1,023 | 7,057,000 | 10,230 |
| 2009-11-17 | 1,029 | 1,047 | 1,020 | 1,023 | 11,785,000 | 10,230 |
| 2009-11-16 | 1,010 | 1,025 | 1,001 | 1,009 | 8,951,000 | 10,090 |
| 2009-11-13 | 978 | 1,007 | 972 | 1,001 | 13,552,000 | 10,010 |
| 2009-11-12 | 967 | 980 | 960 | 964 | 4,668,000 | 9,640 |
| 2009-11-11 | 963 | 968 | 951 | 959 | 4,768,000 | 9,590 |
| 2009-11-10 | 988 | 990 | 960 | 961 | 5,558,000 | 9,610 |
| 2009-11-09 | 970 | 978 | 967 | 968 | 5,031,000 | 9,680 |
| 2009-11-06 | 977 | 1,002 | 975 | 992 | 5,705,000 | 9,920 |
| 2009-11-05 | 979 | 989 | 966 | 967 | 3,834,000 | 9,670 |
| 2009-11-04 | 981 | 991 | 974 | 983 | 4,294,000 | 9,830 |
| 2009-11-02 | 981 | 985 | 969 | 977 | 6,032,000 | 9,770 |
| 2009-10-30 | 987 | 1,000 | 984 | 991 | 7,169,000 | 9,910 |
| 2009-10-29 | 960 | 970 | 953 | 967 | 6,502,000 | 9,670 |
| 2009-10-28 | 990 | 995 | 976 | 977 | 5,421,000 | 9,770 |
| 2009-10-27 | 1,000 | 1,004 | 991 | 998 | 4,085,000 | 9,980 |
| 2009-10-26 | 997 | 1,015 | 993 | 1,013 | 5,478,000 | 10,130 |
| 2009-10-23 | 1,007 | 1,010 | 989 | 992 | 5,671,000 | 9,920 |
| 2009-10-22 | 1,000 | 1,007 | 988 | 1,006 | 6,641,000 | 10,060 |
| 2009-10-21 | 1,016 | 1,028 | 1,010 | 1,014 | 5,278,000 | 10,140 |
| 2009-10-20 | 1,033 | 1,037 | 1,015 | 1,019 | 5,013,000 | 10,190 |
| 2009-10-19 | 1,032 | 1,032 | 1,013 | 1,026 | 4,311,000 | 10,260 |
| 2009-10-16 | 1,047 | 1,050 | 1,029 | 1,036 | 5,230,000 | 10,360 |
| 2009-10-15 | 1,040 | 1,045 | 1,031 | 1,034 | 6,364,000 | 10,340 |
| 2009-10-14 | 1,023 | 1,023 | 999 | 1,004 | 6,364,000 | 10,040 |
| 2009-10-13 | 1,014 | 1,025 | 1,010 | 1,018 | 7,021,000 | 10,180 |
| 2009-10-09 | 976 | 1,001 | 964 | 999 | 8,827,000 | 9,990 |
| 2009-10-08 | 961 | 975 | 956 | 974 | 4,199,000 | 9,740 |
| 2009-10-07 | 965 | 977 | 957 | 971 | 7,017,000 | 9,710 |
| 2009-10-06 | 949 | 957 | 939 | 945 | 4,984,000 | 9,450 |
| 2009-10-05 | 950 | 952 | 935 | 939 | 4,513,000 | 9,390 |
| 2009-10-02 | 967 | 967 | 933 | 944 | 10,717,000 | 9,440 |
| 2009-10-01 | 1,000 | 1,016 | 995 | 997 | 4,885,000 | 9,970 |
| 2009-09-30 | 1,005 | 1,015 | 994 | 998 | 6,103,000 | 9,980 |
| 2009-09-29 | 986 | 999 | 981 | 996 | 8,307,000 | 9,960 |
| 2009-09-28 | 998 | 999 | 972 | 983 | 8,127,000 | 9,830 |
| 2009-09-25 | 1,045 | 1,045 | 1,016 | 1,025 | 6,967,000 | 10,250 |
| 2009-09-24 | 1,063 | 1,066 | 1,050 | 1,058 | 6,572,000 | 10,580 |
| 2009-09-18 | 1,052 | 1,061 | 1,042 | 1,061 | 6,119,000 | 10,610 |
| 2009-09-17 | 1,070 | 1,070 | 1,047 | 1,063 | 4,842,000 | 10,630 |
| 2009-09-16 | 1,055 | 1,067 | 1,045 | 1,050 | 4,841,000 | 10,500 |
| 2009-09-15 | 1,058 | 1,063 | 1,040 | 1,044 | 4,492,000 | 10,440 |
| 2009-09-14 | 1,075 | 1,076 | 1,050 | 1,057 | 4,519,000 | 10,570 |
| 2009-09-11 | 1,103 | 1,104 | 1,078 | 1,082 | 7,416,000 | 10,820 |
| 2009-09-10 | 1,096 | 1,110 | 1,094 | 1,095 | 5,053,000 | 10,950 |
| 2009-09-09 | 1,100 | 1,108 | 1,089 | 1,097 | 8,563,000 | 10,970 |
| 2009-09-08 | 1,078 | 1,095 | 1,070 | 1,095 | 7,776,000 | 10,950 |
| 2009-09-07 | 1,075 | 1,083 | 1,067 | 1,067 | 3,658,000 | 10,670 |
| 2009-09-04 | 1,056 | 1,067 | 1,052 | 1,059 | 5,810,000 | 10,590 |
| 2009-09-03 | 1,061 | 1,065 | 1,050 | 1,052 | 4,765,000 | 10,520 |
| 2009-09-02 | 1,050 | 1,069 | 1,049 | 1,065 | 7,802,000 | 10,650 |
| 2009-09-01 | 1,072 | 1,094 | 1,067 | 1,090 | 6,424,000 | 10,900 |
| 2009-08-31 | 1,090 | 1,104 | 1,062 | 1,075 | 6,314,000 | 10,750 |
| 2009-08-28 | 1,057 | 1,084 | 1,056 | 1,080 | 8,863,000 | 10,800 |
| 2009-08-27 | 1,068 | 1,070 | 1,042 | 1,060 | 4,872,000 | 10,600 |
| 2009-08-26 | 1,068 | 1,077 | 1,066 | 1,069 | 3,534,000 | 10,690 |
| 2009-08-25 | 1,062 | 1,074 | 1,062 | 1,069 | 3,659,000 | 10,690 |
| 2009-08-24 | 1,065 | 1,080 | 1,061 | 1,077 | 4,750,000 | 10,770 |
| 2009-08-21 | 1,065 | 1,068 | 1,034 | 1,046 | 4,694,000 | 10,460 |
| 2009-08-20 | 1,055 | 1,064 | 1,042 | 1,057 | 5,753,000 | 10,570 |
| 2009-08-19 | 1,050 | 1,066 | 1,040 | 1,041 | 5,167,000 | 10,410 |
| 2009-08-18 | 1,029 | 1,047 | 1,027 | 1,041 | 7,563,000 | 10,410 |
| 2009-08-17 | 1,065 | 1,070 | 1,045 | 1,049 | 6,209,000 | 10,490 |
| 2009-08-14 | 1,073 | 1,088 | 1,072 | 1,080 | 4,928,000 | 10,800 |
| 2009-08-13 | 1,094 | 1,094 | 1,073 | 1,083 | 5,837,000 | 10,830 |
| 2009-08-12 | 1,090 | 1,092 | 1,069 | 1,072 | 9,632,000 | 10,720 |
| 2009-08-11 | 1,095 | 1,115 | 1,091 | 1,114 | 6,818,000 | 11,140 |
| 2009-08-10 | 1,114 | 1,119 | 1,103 | 1,107 | 7,956,000 | 11,070 |
| 2009-08-07 | 1,087 | 1,095 | 1,071 | 1,093 | 10,727,000 | 10,930 |
| 2009-08-06 | 1,057 | 1,084 | 1,056 | 1,080 | 11,477,000 | 10,800 |
| 2009-08-05 | 1,078 | 1,089 | 1,042 | 1,043 | 8,125,000 | 10,430 |
| 2009-08-04 | 1,096 | 1,101 | 1,071 | 1,077 | 10,693,000 | 10,770 |
| 2009-08-03 | 1,067 | 1,089 | 1,064 | 1,087 | 12,137,000 | 10,870 |
| 2009-07-31 | 1,049 | 1,064 | 1,044 | 1,053 | 19,500,000 | 10,530 |
| 2009-07-30 | 998 | 1,035 | 991 | 1,029 | 18,132,000 | 10,290 |
| 2009-07-29 | 962 | 990 | 957 | 990 | 7,153,000 | 9,900 |
| 2009-07-28 | 1,000 | 1,002 | 968 | 980 | 8,355,000 | 9,800 |
| 2009-07-27 | 975 | 1,000 | 971 | 994 | 14,544,000 | 9,940 |
| 2009-07-24 | 944 | 963 | 939 | 960 | 11,335,000 | 9,600 |
| 2009-07-23 | 921 | 931 | 912 | 921 | 7,003,000 | 9,210 |
| 2009-07-22 | 914 | 928 | 909 | 926 | 7,851,000 | 9,260 |
| 2009-07-21 | 904 | 909 | 892 | 904 | 8,920,000 | 9,040 |
| 2009-07-17 | 888 | 895 | 867 | 878 | 6,564,000 | 8,780 |
| 2009-07-16 | 902 | 916 | 880 | 883 | 8,929,000 | 8,830 |
| 2009-07-15 | 899 | 901 | 884 | 892 | 6,887,000 | 8,920 |
| 2009-07-14 | 887 | 897 | 881 | 889 | 8,443,000 | 8,890 |
| 2009-07-13 | 886 | 895 | 854 | 862 | 9,468,000 | 8,620 |
| 2009-07-10 | 910 | 920 | 895 | 895 | 8,755,000 | 8,950 |
| 2009-07-09 | 896 | 927 | 891 | 901 | 11,464,000 | 9,010 |
| 2009-07-08 | 898 | 907 | 885 | 906 | 13,011,000 | 9,060 |
| 2009-07-07 | 942 | 948 | 910 | 916 | 13,307,000 | 9,160 |
| 2009-07-06 | 957 | 963 | 940 | 943 | 9,197,000 | 9,430 |
| 2009-07-03 | 951 | 971 | 950 | 969 | 9,143,000 | 9,690 |
| 2009-07-02 | 1,000 | 1,003 | 973 | 978 | 9,692,000 | 9,780 |
| 2009-07-01 | 991 | 1,011 | 986 | 996 | 7,187,000 | 9,960 |
| 2009-06-30 | 1,005 | 1,016 | 990 | 1,003 | 8,734,000 | 10,030 |
| 2009-06-29 | 1,000 | 1,020 | 990 | 996 | 7,141,000 | 9,960 |
| 2009-06-26 | 1,020 | 1,020 | 993 | 1,012 | 6,080,000 | 10,120 |
| 2009-06-25 | 983 | 1,019 | 976 | 1,008 | 9,921,000 | 10,080 |
| 2009-06-24 | 990 | 991 | 968 | 982 | 11,580,000 | 9,820 |
| 2009-06-23 | 1,000 | 1,001 | 980 | 990 | 13,774,000 | 9,900 |
| 2009-06-22 | 1,034 | 1,035 | 1,009 | 1,020 | 8,023,000 | 10,200 |
| 2009-06-19 | 1,022 | 1,026 | 1,002 | 1,015 | 11,457,000 | 10,150 |
| 2009-06-18 | 1,040 | 1,043 | 1,015 | 1,026 | 6,661,000 | 10,260 |
| 2009-06-17 | 1,029 | 1,057 | 1,023 | 1,050 | 7,639,000 | 10,500 |
| 2009-06-16 | 1,072 | 1,072 | 1,032 | 1,039 | 8,930,000 | 10,390 |
| 2009-06-15 | 1,120 | 1,121 | 1,085 | 1,088 | 6,778,000 | 10,880 |
| 2009-06-12 | 1,107 | 1,114 | 1,094 | 1,106 | 11,223,000 | 11,060 |
| 2009-06-11 | 1,094 | 1,131 | 1,091 | 1,103 | 14,027,000 | 11,030 |
| 2009-06-10 | 1,081 | 1,093 | 1,074 | 1,083 | 7,891,000 | 10,830 |
| 2009-06-09 | 1,094 | 1,094 | 1,065 | 1,070 | 8,747,000 | 10,700 |
| 2009-06-08 | 1,105 | 1,113 | 1,094 | 1,095 | 5,594,000 | 10,950 |
| 2009-06-05 | 1,098 | 1,103 | 1,087 | 1,097 | 4,737,000 | 10,970 |
| 2009-06-04 | 1,096 | 1,103 | 1,084 | 1,085 | 6,325,000 | 10,850 |
| 2009-06-03 | 1,111 | 1,111 | 1,093 | 1,106 | 5,994,000 | 11,060 |
| 2009-06-02 | 1,107 | 1,119 | 1,099 | 1,100 | 10,825,000 | 11,000 |
| 2009-06-01 | 1,072 | 1,090 | 1,068 | 1,087 | 6,415,000 | 10,870 |
| 2009-05-29 | 1,067 | 1,086 | 1,059 | 1,081 | 11,236,000 | 10,810 |
| 2009-05-28 | 1,018 | 1,063 | 1,017 | 1,060 | 9,518,000 | 10,600 |
| 2009-05-27 | 1,044 | 1,045 | 1,029 | 1,030 | 6,157,000 | 10,300 |
| 2009-05-26 | 1,035 | 1,042 | 1,015 | 1,025 | 6,155,000 | 10,250 |
| 2009-05-25 | 1,017 | 1,039 | 1,012 | 1,031 | 7,959,000 | 10,310 |
| 2009-05-22 | 1,002 | 1,028 | 1,001 | 1,019 | 8,071,000 | 10,190 |
| 2009-05-21 | 1,009 | 1,027 | 997 | 1,025 | 9,807,000 | 10,250 |
| 2009-05-20 | 1,035 | 1,036 | 1,021 | 1,023 | 5,201,000 | 10,230 |
| 2009-05-19 | 1,040 | 1,041 | 1,017 | 1,028 | 10,597,000 | 10,280 |
| 2009-05-18 | 1,018 | 1,023 | 1,000 | 1,005 | 9,564,000 | 10,050 |
| 2009-05-15 | 1,014 | 1,055 | 1,006 | 1,054 | 13,139,000 | 10,540 |
| 2009-05-14 | 1,025 | 1,027 | 989 | 993 | 18,442,000 | 9,930 |
| 2009-05-13 | 1,061 | 1,070 | 1,040 | 1,046 | 8,337,000 | 10,460 |
| 2009-05-12 | 1,060 | 1,090 | 1,051 | 1,060 | 9,126,000 | 10,600 |
| 2009-05-11 | 1,097 | 1,098 | 1,054 | 1,078 | 10,511,000 | 10,780 |
| 2009-05-08 | 1,098 | 1,098 | 1,072 | 1,091 | 11,386,000 | 10,910 |
| 2009-05-07 | 1,104 | 1,105 | 1,080 | 1,100 | 16,051,000 | 11,000 |
| 2009-05-01 | 1,030 | 1,047 | 1,016 | 1,044 | 13,307,000 | 10,440 |
| 2009-04-30 | 1,045 | 1,054 | 1,014 | 1,026 | 19,283,000 | 10,260 |
| 2009-04-28 | 1,082 | 1,092 | 1,003 | 1,009 | 35,605,000 | 10,090 |
| 2009-04-27 | 1,108 | 1,126 | 1,084 | 1,106 | 26,809,000 | 11,060 |
| 2009-04-24 | 1,088 | 1,146 | 1,065 | 1,113 | 40,137,000 | 11,130 |
| 2009-04-23 | 1,108 | 1,132 | 1,062 | 1,092 | 33,412,000 | 10,920 |
| 2009-04-22 | 1,085 | 1,136 | 1,082 | 1,092 | 53,231,000 | 10,920 |
| 2009-04-21 | 991 | 1,057 | 987 | 1,053 | 37,569,000 | 10,530 |
| 2009-04-20 | 979 | 1,041 | 977 | 1,031 | 35,071,000 | 10,310 |
| 2009-04-17 | 929 | 992 | 917 | 981 | 42,921,000 | 9,810 |
| 2009-04-16 | 930 | 935 | 897 | 900 | 13,600,000 | 9,000 |
| 2009-04-15 | 926 | 928 | 900 | 907 | 14,292,000 | 9,070 |
| 2009-04-14 | 938 | 944 | 919 | 935 | 16,182,000 | 9,350 |
| 2009-04-13 | 921 | 932 | 912 | 918 | 10,313,000 | 9,180 |
| 2009-04-10 | 930 | 938 | 903 | 920 | 24,416,000 | 9,200 |
| 2009-04-09 | 853 | 910 | 853 | 900 | 54,704,000 | 9,000 |
| 2009-04-08 | 840 | 846 | 799 | 813 | 33,781,000 | 8,130 |
| 2009-04-07 | 873 | 883 | 858 | 866 | 14,889,000 | 8,660 |
| 2009-04-06 | 856 | 886 | 852 | 873 | 26,137,000 | 8,730 |
| 2009-04-03 | 858 | 862 | 810 | 834 | 28,299,000 | 8,340 |
| 2009-04-02 | 810 | 838 | 802 | 828 | 19,621,000 | 8,280 |
| 2009-04-01 | 799 | 799 | 771 | 796 | 24,500,000 | 7,960 |
| 2009-03-31 | 817 | 822 | 776 | 776 | 25,114,000 | 7,760 |
| 2009-03-30 | 880 | 891 | 821 | 827 | 18,033,000 | 8,270 |
| 2009-03-27 | 860 | 885 | 859 | 871 | 23,789,000 | 8,710 |
| 2009-03-26 | 825 | 840 | 820 | 838 | 9,737,000 | 8,380 |
| 2009-03-25 | 834 | 834 | 811 | 823 | 10,447,000 | 8,230 |
| 2009-03-24 | 831 | 840 | 822 | 836 | 13,493,000 | 8,360 |
| 2009-03-23 | 775 | 815 | 772 | 811 | 9,989,000 | 8,110 |
| 2009-03-19 | 803 | 808 | 769 | 782 | 11,975,000 | 7,820 |
| 2009-03-18 | 799 | 809 | 786 | 794 | 19,061,000 | 7,940 |
| 2009-03-17 | 759 | 778 | 743 | 775 | 14,303,000 | 7,750 |
| 2009-03-16 | 760 | 769 | 756 | 757 | 11,413,000 | 7,570 |
| 2009-03-13 | 725 | 756 | 723 | 745 | 21,162,000 | 7,450 |
| 2009-03-12 | 721 | 728 | 691 | 706 | 11,989,000 | 7,060 |
| 2009-03-11 | 722 | 734 | 718 | 731 | 11,383,000 | 7,310 |
| 2009-03-10 | 699 | 703 | 687 | 694 | 18,721,000 | 6,940 |
| 2009-03-09 | 739 | 743 | 701 | 711 | 20,498,000 | 7,110 |
| 2009-03-06 | 734 | 753 | 731 | 745 | 14,806,000 | 7,450 |
| 2009-03-05 | 770 | 793 | 764 | 764 | 15,660,000 | 7,640 |
| 2009-03-04 | 745 | 769 | 728 | 763 | 14,879,000 | 7,630 |
| 2009-03-03 | 735 | 754 | 726 | 753 | 16,974,000 | 7,530 |
| 2009-03-02 | 746 | 763 | 744 | 752 | 10,407,000 | 7,520 |
| 2009-02-27 | 762 | 770 | 752 | 766 | 11,867,000 | 7,660 |
| 2009-02-26 | 763 | 797 | 750 | 754 | 19,910,000 | 7,540 |
| 2009-02-25 | 744 | 776 | 734 | 771 | 26,340,000 | 7,710 |
| 2009-02-24 | 682 | 718 | 680 | 714 | 18,950,000 | 7,140 |
| 2009-02-23 | 680 | 709 | 667 | 702 | 13,822,000 | 7,020 |
| 2009-02-20 | 696 | 700 | 684 | 691 | 12,313,000 | 6,910 |
| 2009-02-19 | 719 | 723 | 701 | 701 | 13,999,000 | 7,010 |
| 2009-02-18 | 689 | 701 | 682 | 701 | 10,689,000 | 7,010 |
| 2009-02-17 | 701 | 716 | 691 | 699 | 12,511,000 | 6,990 |
| 2009-02-16 | 735 | 743 | 705 | 708 | 13,692,000 | 7,080 |
| 2009-02-13 | 750 | 751 | 728 | 740 | 13,349,000 | 7,400 |
| 2009-02-12 | 738 | 764 | 731 | 733 | 18,573,000 | 7,330 |
| 2009-02-10 | 795 | 799 | 751 | 758 | 23,257,000 | 7,580 |
| 2009-02-09 | 785 | 808 | 778 | 778 | 43,833,000 | 7,780 |
| 2009-02-06 | 740 | 750 | 729 | 742 | 26,569,000 | 7,420 |
| 2009-02-05 | 685 | 746 | 671 | 710 | 32,671,000 | 7,100 |
| 2009-02-04 | 670 | 698 | 668 | 695 | 14,888,000 | 6,950 |
| 2009-02-03 | 645 | 691 | 642 | 662 | 15,788,000 | 6,620 |
| 2009-02-02 | 651 | 661 | 643 | 646 | 16,930,000 | 6,460 |
| 2009-01-30 | 697 | 701 | 673 | 677 | 14,077,000 | 6,770 |
| 2009-01-29 | 730 | 737 | 710 | 720 | 12,691,000 | 7,200 |
| 2009-01-28 | 684 | 715 | 681 | 710 | 18,375,000 | 7,100 |
| 2009-01-27 | 676 | 698 | 650 | 688 | 30,503,000 | 6,880 |
| 2009-01-26 | 674 | 690 | 656 | 671 | 18,585,000 | 6,710 |
| 2009-01-23 | 715 | 717 | 679 | 679 | 23,951,000 | 6,790 |
| 2009-01-22 | 740 | 743 | 710 | 735 | 20,265,000 | 7,350 |
| 2009-01-21 | 742 | 747 | 726 | 730 | 28,012,000 | 7,300 |
| 2009-01-20 | 758 | 790 | 746 | 772 | 59,080,000 | 7,720 |
| 2009-01-19 | 751 | 770 | 742 | 765 | 17,528,000 | 7,650 |
| 2009-01-16 | 740 | 744 | 714 | 731 | 27,602,000 | 7,310 |
| 2009-01-15 | 734 | 739 | 721 | 723 | 23,703,000 | 7,230 |
| 2009-01-14 | 750 | 798 | 737 | 765 | 39,029,000 | 7,650 |
| 2009-01-13 | 785 | 785 | 750 | 751 | 27,589,000 | 7,510 |
| 2009-01-09 | 840 | 862 | 815 | 827 | 48,723,000 | 8,270 |
| 2009-01-08 | 867 | 884 | 839 | 839 | 53,023,000 | 8,390 |
| 2009-01-07 | 833 | 897 | 832 | 897 | 65,818,000 | 8,970 |
| 2009-01-06 | 717 | 797 | 717 | 797 | 40,003,000 | 7,970 |
| 2009-01-05 | 675 | 699 | 670 | 697 | 8,444,000 | 6,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
