6762 TDK(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 | 5,750 | 5,750 | 5,650 | 5,650 | 611,600 | 376.67 |
| 2009-12-29 | 5,710 | 5,770 | 5,690 | 5,710 | 875,900 | 380.67 |
| 2009-12-28 | 5,650 | 5,760 | 5,650 | 5,750 | 685,000 | 383.33 |
| 2009-12-25 | 5,650 | 5,690 | 5,610 | 5,660 | 566,600 | 377.33 |
| 2009-12-24 | 5,700 | 5,740 | 5,660 | 5,690 | 1,333,600 | 379.33 |
| 2009-12-22 | 5,570 | 5,640 | 5,520 | 5,640 | 890,900 | 376 |
| 2009-12-21 | 5,500 | 5,530 | 5,470 | 5,500 | 584,100 | 366.67 |
| 2009-12-18 | 5,370 | 5,450 | 5,290 | 5,450 | 970,300 | 363.33 |
| 2009-12-17 | 5,340 | 5,450 | 5,340 | 5,390 | 770,500 | 359.33 |
| 2009-12-16 | 5,490 | 5,490 | 5,300 | 5,320 | 785,500 | 354.67 |
| 2009-12-15 | 5,250 | 5,430 | 5,250 | 5,390 | 1,011,500 | 359.33 |
| 2009-12-14 | 5,290 | 5,330 | 5,200 | 5,320 | 988,400 | 354.67 |
| 2009-12-11 | 5,070 | 5,300 | 5,060 | 5,290 | 3,988,600 | 352.67 |
| 2009-12-10 | 5,050 | 5,140 | 4,970 | 4,980 | 1,098,500 | 332 |
| 2009-12-09 | 5,090 | 5,170 | 5,060 | 5,150 | 752,400 | 343.33 |
| 2009-12-08 | 5,090 | 5,170 | 5,070 | 5,170 | 1,315,600 | 344.67 |
| 2009-12-07 | 5,120 | 5,280 | 5,110 | 5,260 | 1,570,000 | 350.67 |
| 2009-12-04 | 4,950 | 5,040 | 4,900 | 5,030 | 1,464,000 | 335.33 |
| 2009-12-03 | 4,830 | 4,930 | 4,790 | 4,930 | 1,622,300 | 328.67 |
| 2009-12-02 | 4,570 | 4,720 | 4,530 | 4,680 | 1,501,200 | 312 |
| 2009-12-01 | 4,460 | 4,570 | 4,320 | 4,570 | 2,287,300 | 304.67 |
| 2009-11-30 | 4,500 | 4,560 | 4,470 | 4,510 | 1,346,200 | 300.67 |
| 2009-11-27 | 4,560 | 4,580 | 4,450 | 4,450 | 1,751,700 | 296.67 |
| 2009-11-26 | 4,580 | 4,690 | 4,580 | 4,610 | 885,100 | 307.33 |
| 2009-11-25 | 4,570 | 4,700 | 4,550 | 4,680 | 1,032,900 | 312 |
| 2009-11-24 | 4,680 | 4,680 | 4,580 | 4,620 | 1,005,500 | 308 |
| 2009-11-20 | 4,640 | 4,710 | 4,580 | 4,650 | 967,200 | 310 |
| 2009-11-19 | 4,850 | 4,850 | 4,660 | 4,690 | 1,382,900 | 312.67 |
| 2009-11-18 | 4,920 | 4,980 | 4,830 | 4,850 | 744,200 | 323.33 |
| 2009-11-17 | 5,030 | 5,040 | 4,850 | 4,870 | 1,147,700 | 324.67 |
| 2009-11-16 | 5,050 | 5,050 | 4,950 | 5,010 | 575,500 | 334 |
| 2009-11-13 | 5,020 | 5,080 | 4,960 | 5,030 | 991,900 | 335.33 |
| 2009-11-12 | 5,160 | 5,200 | 5,080 | 5,100 | 669,100 | 340 |
| 2009-11-11 | 5,100 | 5,190 | 5,100 | 5,140 | 688,500 | 342.67 |
| 2009-11-10 | 5,180 | 5,220 | 5,090 | 5,120 | 664,200 | 341.33 |
| 2009-11-09 | 5,120 | 5,120 | 5,010 | 5,110 | 591,400 | 340.67 |
| 2009-11-06 | 5,100 | 5,160 | 5,050 | 5,090 | 980,900 | 339.33 |
| 2009-11-05 | 5,060 | 5,110 | 4,980 | 4,980 | 817,400 | 332 |
| 2009-11-04 | 5,080 | 5,120 | 5,050 | 5,070 | 671,100 | 338 |
| 2009-11-02 | 5,140 | 5,190 | 5,070 | 5,070 | 1,506,400 | 338 |
| 2009-10-30 | 5,200 | 5,380 | 5,200 | 5,340 | 1,644,100 | 356 |
| 2009-10-29 | 5,000 | 5,050 | 4,960 | 5,020 | 1,235,200 | 334.67 |
| 2009-10-28 | 5,190 | 5,230 | 5,100 | 5,140 | 720,500 | 342.67 |
| 2009-10-27 | 5,260 | 5,270 | 5,190 | 5,200 | 639,800 | 346.67 |
| 2009-10-26 | 5,280 | 5,350 | 5,230 | 5,300 | 671,500 | 353.33 |
| 2009-10-23 | 5,330 | 5,360 | 5,250 | 5,320 | 887,600 | 354.67 |
| 2009-10-22 | 5,270 | 5,280 | 5,160 | 5,260 | 1,000,200 | 350.67 |
| 2009-10-21 | 5,200 | 5,230 | 5,170 | 5,210 | 717,900 | 347.33 |
| 2009-10-20 | 5,380 | 5,380 | 5,230 | 5,300 | 1,011,200 | 353.33 |
| 2009-10-19 | 5,260 | 5,330 | 5,130 | 5,280 | 897,300 | 352 |
| 2009-10-16 | 5,380 | 5,400 | 5,280 | 5,300 | 1,016,400 | 353.33 |
| 2009-10-15 | 5,400 | 5,430 | 5,330 | 5,370 | 864,900 | 358 |
| 2009-10-14 | 5,390 | 5,390 | 5,210 | 5,280 | 1,133,100 | 352 |
| 2009-10-13 | 5,230 | 5,350 | 5,220 | 5,310 | 1,039,400 | 354 |
| 2009-10-09 | 5,070 | 5,170 | 5,000 | 5,160 | 1,944,000 | 344 |
| 2009-10-08 | 4,990 | 5,030 | 4,880 | 5,000 | 1,270,200 | 333.33 |
| 2009-10-07 | 4,840 | 5,010 | 4,820 | 4,940 | 1,937,200 | 329.33 |
| 2009-10-06 | 4,800 | 4,830 | 4,680 | 4,690 | 1,147,000 | 312.67 |
| 2009-10-05 | 4,780 | 4,810 | 4,690 | 4,710 | 1,168,100 | 314 |
| 2009-10-02 | 4,820 | 4,860 | 4,770 | 4,790 | 1,492,200 | 319.33 |
| 2009-10-01 | 5,100 | 5,150 | 4,990 | 4,990 | 1,360,500 | 332.67 |
| 2009-09-30 | 5,190 | 5,220 | 5,130 | 5,190 | 1,221,000 | 346 |
| 2009-09-29 | 5,250 | 5,270 | 5,210 | 5,230 | 1,240,000 | 348.67 |
| 2009-09-28 | 5,250 | 5,260 | 5,140 | 5,150 | 1,698,800 | 343.33 |
| 2009-09-25 | 5,590 | 5,600 | 5,490 | 5,490 | 1,197,100 | 366 |
| 2009-09-24 | 5,650 | 5,750 | 5,620 | 5,710 | 1,406,900 | 380.67 |
| 2009-09-18 | 5,750 | 5,750 | 5,630 | 5,640 | 1,094,400 | 376 |
| 2009-09-17 | 5,620 | 5,810 | 5,620 | 5,780 | 1,623,500 | 385.33 |
| 2009-09-16 | 5,490 | 5,620 | 5,440 | 5,550 | 1,118,000 | 370 |
| 2009-09-15 | 5,460 | 5,490 | 5,390 | 5,430 | 794,000 | 362 |
| 2009-09-14 | 5,590 | 5,600 | 5,370 | 5,400 | 960,100 | 360 |
| 2009-09-11 | 5,680 | 5,690 | 5,590 | 5,620 | 3,433,300 | 374.67 |
| 2009-09-10 | 5,560 | 5,680 | 5,530 | 5,660 | 1,094,100 | 377.33 |
| 2009-09-09 | 5,450 | 5,570 | 5,450 | 5,510 | 967,700 | 367.33 |
| 2009-09-08 | 5,480 | 5,500 | 5,390 | 5,500 | 752,400 | 366.67 |
| 2009-09-07 | 5,390 | 5,480 | 5,370 | 5,450 | 915,600 | 363.33 |
| 2009-09-04 | 5,230 | 5,350 | 5,200 | 5,300 | 1,149,200 | 353.33 |
| 2009-09-03 | 5,280 | 5,280 | 5,170 | 5,200 | 977,600 | 346.67 |
| 2009-09-02 | 5,260 | 5,340 | 5,260 | 5,310 | 789,000 | 354 |
| 2009-09-01 | 5,430 | 5,500 | 5,380 | 5,450 | 524,400 | 363.33 |
| 2009-08-31 | 5,480 | 5,580 | 5,340 | 5,410 | 910,700 | 360.67 |
| 2009-08-28 | 5,510 | 5,510 | 5,360 | 5,390 | 643,500 | 359.33 |
| 2009-08-27 | 5,550 | 5,550 | 5,370 | 5,420 | 973,100 | 361.33 |
| 2009-08-26 | 5,510 | 5,580 | 5,480 | 5,560 | 651,900 | 370.67 |
| 2009-08-25 | 5,500 | 5,580 | 5,430 | 5,480 | 837,600 | 365.33 |
| 2009-08-24 | 5,420 | 5,550 | 5,420 | 5,550 | 1,556,500 | 370 |
| 2009-08-21 | 5,440 | 5,460 | 5,230 | 5,300 | 1,664,400 | 353.33 |
| 2009-08-20 | 5,210 | 5,370 | 5,130 | 5,310 | 1,586,400 | 354 |
| 2009-08-19 | 5,180 | 5,250 | 5,110 | 5,110 | 596,000 | 340.67 |
| 2009-08-18 | 5,220 | 5,290 | 5,150 | 5,220 | 897,800 | 348 |
| 2009-08-17 | 5,310 | 5,310 | 5,200 | 5,200 | 815,100 | 346.67 |
| 2009-08-14 | 5,320 | 5,430 | 5,240 | 5,430 | 1,528,400 | 362 |
| 2009-08-13 | 5,210 | 5,340 | 5,160 | 5,270 | 964,400 | 351.33 |
| 2009-08-12 | 5,270 | 5,370 | 5,270 | 5,310 | 929,600 | 354 |
| 2009-08-11 | 5,400 | 5,440 | 5,310 | 5,370 | 1,203,400 | 358 |
| 2009-08-10 | 5,420 | 5,530 | 5,400 | 5,510 | 2,050,600 | 367.33 |
| 2009-08-07 | 5,080 | 5,360 | 4,980 | 5,350 | 2,817,300 | 356.67 |
| 2009-08-06 | 4,930 | 5,050 | 4,920 | 5,010 | 1,131,100 | 334 |
| 2009-08-05 | 4,980 | 4,990 | 4,890 | 4,890 | 784,800 | 326 |
| 2009-08-04 | 5,050 | 5,080 | 4,960 | 4,980 | 1,142,600 | 332 |
| 2009-08-03 | 4,990 | 5,080 | 4,950 | 5,030 | 1,171,000 | 335.33 |
| 2009-07-31 | 5,000 | 5,010 | 4,930 | 4,980 | 786,100 | 332 |
| 2009-07-30 | 4,910 | 4,930 | 4,860 | 4,900 | 711,300 | 326.67 |
| 2009-07-29 | 4,880 | 4,980 | 4,860 | 4,900 | 1,102,100 | 326.67 |
| 2009-07-28 | 5,050 | 5,070 | 4,920 | 4,930 | 1,427,700 | 328.67 |
| 2009-07-27 | 4,820 | 5,030 | 4,810 | 5,030 | 1,731,900 | 335.33 |
| 2009-07-24 | 4,710 | 4,770 | 4,680 | 4,770 | 1,547,700 | 318 |
| 2009-07-23 | 4,540 | 4,660 | 4,520 | 4,610 | 1,143,500 | 307.33 |
| 2009-07-22 | 4,390 | 4,540 | 4,360 | 4,530 | 1,500,800 | 302 |
| 2009-07-21 | 4,350 | 4,390 | 4,290 | 4,390 | 869,600 | 292.67 |
| 2009-07-17 | 4,330 | 4,340 | 4,200 | 4,230 | 719,600 | 282 |
| 2009-07-16 | 4,300 | 4,360 | 4,280 | 4,310 | 1,190,800 | 287.33 |
| 2009-07-15 | 4,150 | 4,180 | 4,100 | 4,130 | 861,000 | 275.33 |
| 2009-07-14 | 4,020 | 4,150 | 4,020 | 4,120 | 1,300,400 | 274.67 |
| 2009-07-13 | 4,080 | 4,150 | 3,950 | 3,950 | 1,096,600 | 263.33 |
| 2009-07-10 | 4,160 | 4,190 | 4,110 | 4,130 | 1,359,500 | 275.33 |
| 2009-07-09 | 4,090 | 4,180 | 4,070 | 4,110 | 938,300 | 274 |
| 2009-07-08 | 4,190 | 4,230 | 4,140 | 4,140 | 907,200 | 276 |
| 2009-07-07 | 4,300 | 4,340 | 4,240 | 4,290 | 750,000 | 286 |
| 2009-07-06 | 4,390 | 4,420 | 4,300 | 4,350 | 675,500 | 290 |
| 2009-07-03 | 4,360 | 4,490 | 4,330 | 4,490 | 756,000 | 299.33 |
| 2009-07-02 | 4,550 | 4,560 | 4,460 | 4,460 | 903,200 | 297.33 |
| 2009-07-01 | 4,460 | 4,610 | 4,460 | 4,530 | 1,086,700 | 302 |
| 2009-06-30 | 4,560 | 4,610 | 4,520 | 4,540 | 1,121,100 | 302.67 |
| 2009-06-29 | 4,520 | 4,590 | 4,490 | 4,510 | 791,700 | 300.67 |
| 2009-06-26 | 4,510 | 4,540 | 4,450 | 4,520 | 899,000 | 301.33 |
| 2009-06-25 | 4,330 | 4,490 | 4,310 | 4,460 | 1,643,900 | 297.33 |
| 2009-06-24 | 4,270 | 4,320 | 4,210 | 4,280 | 859,100 | 285.33 |
| 2009-06-23 | 4,340 | 4,360 | 4,210 | 4,230 | 1,471,600 | 282 |
| 2009-06-22 | 4,440 | 4,490 | 4,420 | 4,450 | 982,400 | 296.67 |
| 2009-06-19 | 4,380 | 4,420 | 4,360 | 4,410 | 1,326,800 | 294 |
| 2009-06-18 | 4,220 | 4,300 | 4,100 | 4,290 | 1,639,400 | 286 |
| 2009-06-17 | 4,250 | 4,330 | 4,200 | 4,320 | 776,800 | 288 |
| 2009-06-16 | 4,300 | 4,320 | 4,240 | 4,260 | 1,101,000 | 284 |
| 2009-06-15 | 4,420 | 4,450 | 4,350 | 4,400 | 1,336,500 | 293.33 |
| 2009-06-12 | 4,500 | 4,500 | 4,390 | 4,500 | 4,049,600 | 300 |
| 2009-06-11 | 4,450 | 4,460 | 4,360 | 4,400 | 1,019,700 | 293.33 |
| 2009-06-10 | 4,400 | 4,470 | 4,380 | 4,440 | 1,335,000 | 296 |
| 2009-06-09 | 4,340 | 4,410 | 4,300 | 4,350 | 1,003,100 | 290 |
| 2009-06-08 | 4,380 | 4,440 | 4,320 | 4,330 | 1,042,200 | 288.67 |
| 2009-06-05 | 4,430 | 4,460 | 4,320 | 4,370 | 1,027,900 | 291.33 |
| 2009-06-04 | 4,400 | 4,460 | 4,350 | 4,380 | 976,000 | 292 |
| 2009-06-03 | 4,470 | 4,530 | 4,460 | 4,480 | 819,400 | 298.67 |
| 2009-06-02 | 4,490 | 4,540 | 4,410 | 4,420 | 1,235,800 | 294.67 |
| 2009-06-01 | 4,310 | 4,470 | 4,230 | 4,440 | 1,506,700 | 296 |
| 2009-05-29 | 4,270 | 4,280 | 4,170 | 4,260 | 1,176,800 | 284 |
| 2009-05-28 | 4,110 | 4,300 | 4,110 | 4,270 | 1,463,000 | 284.67 |
| 2009-05-27 | 4,270 | 4,270 | 4,140 | 4,170 | 1,090,500 | 278 |
| 2009-05-26 | 4,260 | 4,260 | 4,130 | 4,170 | 1,184,400 | 278 |
| 2009-05-25 | 4,250 | 4,310 | 4,210 | 4,280 | 913,900 | 285.33 |
| 2009-05-22 | 4,190 | 4,300 | 4,170 | 4,300 | 892,200 | 286.67 |
| 2009-05-21 | 4,300 | 4,300 | 4,230 | 4,260 | 1,201,300 | 284 |
| 2009-05-20 | 4,470 | 4,480 | 4,320 | 4,350 | 971,600 | 290 |
| 2009-05-19 | 4,350 | 4,470 | 4,350 | 4,420 | 1,738,200 | 294.67 |
| 2009-05-18 | 4,210 | 4,250 | 4,160 | 4,220 | 994,000 | 281.33 |
| 2009-05-15 | 4,360 | 4,430 | 4,320 | 4,360 | 1,044,600 | 290.67 |
| 2009-05-14 | 4,290 | 4,310 | 4,230 | 4,260 | 1,348,400 | 284 |
| 2009-05-13 | 4,470 | 4,540 | 4,360 | 4,430 | 1,354,500 | 295.33 |
| 2009-05-12 | 4,530 | 4,600 | 4,470 | 4,500 | 1,762,400 | 300 |
| 2009-05-11 | 4,840 | 4,940 | 4,560 | 4,630 | 1,851,800 | 308.67 |
| 2009-05-08 | 4,790 | 4,860 | 4,710 | 4,790 | 1,400,600 | 319.33 |
| 2009-05-07 | 4,830 | 4,870 | 4,770 | 4,840 | 1,576,600 | 322.67 |
| 2009-05-01 | 4,440 | 4,580 | 4,400 | 4,540 | 1,598,600 | 302.67 |
| 2009-04-30 | 4,400 | 4,470 | 4,350 | 4,450 | 1,261,700 | 296.67 |
| 2009-04-28 | 4,250 | 4,380 | 4,180 | 4,200 | 1,223,600 | 280 |
| 2009-04-27 | 4,320 | 4,340 | 4,190 | 4,270 | 1,196,400 | 284.67 |
| 2009-04-24 | 4,360 | 4,510 | 4,310 | 4,370 | 3,292,500 | 291.33 |
| 2009-04-23 | 4,120 | 4,360 | 4,070 | 4,310 | 3,304,900 | 287.33 |
| 2009-04-22 | 3,990 | 4,050 | 3,970 | 4,020 | 1,709,900 | 268 |
| 2009-04-21 | 3,900 | 3,950 | 3,840 | 3,920 | 1,196,000 | 261.33 |
| 2009-04-20 | 3,870 | 3,980 | 3,830 | 3,980 | 1,365,200 | 265.33 |
| 2009-04-17 | 3,790 | 3,870 | 3,760 | 3,850 | 1,495,700 | 256.67 |
| 2009-04-16 | 3,650 | 3,790 | 3,550 | 3,600 | 1,985,200 | 240 |
| 2009-04-15 | 3,670 | 3,760 | 3,590 | 3,620 | 2,032,500 | 241.33 |
| 2009-04-14 | 3,990 | 4,000 | 3,760 | 3,810 | 1,818,200 | 254 |
| 2009-04-13 | 4,020 | 4,100 | 3,890 | 3,940 | 1,391,700 | 262.67 |
| 2009-04-10 | 4,190 | 4,200 | 4,040 | 4,150 | 1,702,700 | 276.67 |
| 2009-04-09 | 3,930 | 4,100 | 3,910 | 4,080 | 1,499,300 | 272 |
| 2009-04-08 | 3,990 | 3,990 | 3,800 | 3,850 | 1,279,000 | 256.67 |
| 2009-04-07 | 4,190 | 4,210 | 4,080 | 4,090 | 1,091,100 | 272.67 |
| 2009-04-06 | 4,110 | 4,230 | 4,090 | 4,160 | 1,351,200 | 277.33 |
| 2009-04-03 | 4,040 | 4,130 | 3,940 | 4,000 | 1,294,800 | 266.67 |
| 2009-04-02 | 3,900 | 3,990 | 3,830 | 3,980 | 1,243,500 | 265.33 |
| 2009-04-01 | 3,700 | 3,800 | 3,620 | 3,800 | 1,295,200 | 253.33 |
| 2009-03-31 | 3,640 | 3,820 | 3,620 | 3,650 | 1,412,400 | 243.33 |
| 2009-03-30 | 3,880 | 3,890 | 3,680 | 3,680 | 1,601,300 | 245.33 |
| 2009-03-27 | 3,990 | 4,050 | 3,880 | 3,900 | 1,283,100 | 260 |
| 2009-03-26 | 3,930 | 4,000 | 3,870 | 3,990 | 1,039,200 | 266 |
| 2009-03-25 | 4,000 | 4,030 | 3,890 | 3,970 | 1,336,200 | 264.67 |
| 2009-03-24 | 4,120 | 4,130 | 3,870 | 4,010 | 1,911,200 | 267.33 |
| 2009-03-23 | 3,770 | 3,970 | 3,740 | 3,920 | 1,433,800 | 261.33 |
| 2009-03-19 | 3,910 | 3,920 | 3,710 | 3,760 | 1,583,500 | 250.67 |
| 2009-03-18 | 3,830 | 3,890 | 3,780 | 3,860 | 1,381,800 | 257.33 |
| 2009-03-17 | 3,680 | 3,780 | 3,640 | 3,780 | 1,063,400 | 252 |
| 2009-03-16 | 3,570 | 3,730 | 3,570 | 3,630 | 1,375,300 | 242 |
| 2009-03-13 | 3,580 | 3,630 | 3,560 | 3,600 | 3,873,700 | 240 |
| 2009-03-12 | 3,340 | 3,450 | 3,300 | 3,330 | 1,619,900 | 222 |
| 2009-03-11 | 3,280 | 3,390 | 3,270 | 3,390 | 1,586,900 | 226 |
| 2009-03-10 | 3,070 | 3,140 | 3,050 | 3,130 | 1,692,800 | 208.67 |
| 2009-03-09 | 3,060 | 3,140 | 3,030 | 3,070 | 883,800 | 204.67 |
| 2009-03-06 | 3,120 | 3,150 | 3,070 | 3,080 | 1,279,900 | 205.33 |
| 2009-03-05 | 3,150 | 3,330 | 3,140 | 3,270 | 1,759,700 | 218 |
| 2009-03-04 | 3,010 | 3,080 | 3,000 | 3,050 | 1,910,900 | 203.33 |
| 2009-03-03 | 3,070 | 3,120 | 3,010 | 3,100 | 1,495,300 | 206.67 |
| 2009-03-02 | 3,170 | 3,180 | 3,060 | 3,120 | 1,448,300 | 208 |
| 2009-02-27 | 3,260 | 3,360 | 3,220 | 3,270 | 1,152,900 | 218 |
| 2009-02-26 | 3,330 | 3,380 | 3,270 | 3,290 | 1,372,000 | 219.33 |
| 2009-02-25 | 3,370 | 3,370 | 3,260 | 3,300 | 1,966,400 | 220 |
| 2009-02-24 | 3,200 | 3,270 | 3,170 | 3,270 | 1,180,700 | 218 |
| 2009-02-23 | 3,280 | 3,340 | 3,200 | 3,300 | 1,362,900 | 220 |
| 2009-02-20 | 3,360 | 3,410 | 3,330 | 3,380 | 1,271,200 | 225.33 |
| 2009-02-19 | 3,440 | 3,490 | 3,390 | 3,400 | 1,339,900 | 226.67 |
| 2009-02-18 | 3,360 | 3,410 | 3,350 | 3,390 | 1,635,100 | 226 |
| 2009-02-17 | 3,480 | 3,540 | 3,430 | 3,460 | 1,002,700 | 230.67 |
| 2009-02-16 | 3,630 | 3,650 | 3,500 | 3,510 | 2,184,900 | 234 |
| 2009-02-13 | 3,670 | 3,800 | 3,610 | 3,690 | 2,217,500 | 246 |
| 2009-02-12 | 3,630 | 3,690 | 3,550 | 3,570 | 1,360,000 | 238 |
| 2009-02-10 | 3,660 | 3,700 | 3,570 | 3,680 | 1,462,200 | 245.33 |
| 2009-02-09 | 3,770 | 3,900 | 3,620 | 3,630 | 2,107,100 | 242 |
| 2009-02-06 | 3,920 | 3,940 | 3,740 | 3,770 | 1,608,900 | 251.33 |
| 2009-02-05 | 3,780 | 3,990 | 3,700 | 3,800 | 2,625,600 | 253.33 |
| 2009-02-04 | 3,550 | 3,820 | 3,530 | 3,780 | 2,362,000 | 252 |
| 2009-02-03 | 3,300 | 3,660 | 3,300 | 3,550 | 2,011,400 | 236.67 |
| 2009-02-02 | 3,350 | 3,410 | 3,250 | 3,340 | 1,297,800 | 222.67 |
| 2009-01-30 | 3,480 | 3,510 | 3,420 | 3,430 | 1,576,600 | 228.67 |
| 2009-01-29 | 3,600 | 3,670 | 3,590 | 3,650 | 2,749,800 | 243.33 |
| 2009-01-28 | 3,320 | 3,460 | 3,260 | 3,430 | 1,634,700 | 228.67 |
| 2009-01-27 | 3,190 | 3,350 | 3,140 | 3,310 | 1,342,300 | 220.67 |
| 2009-01-26 | 3,150 | 3,230 | 3,090 | 3,110 | 1,228,000 | 207.33 |
| 2009-01-23 | 3,260 | 3,300 | 3,140 | 3,150 | 1,085,900 | 210 |
| 2009-01-22 | 3,300 | 3,330 | 3,170 | 3,330 | 1,251,700 | 222 |
| 2009-01-21 | 3,230 | 3,370 | 3,230 | 3,270 | 1,458,200 | 218 |
| 2009-01-20 | 3,470 | 3,470 | 3,300 | 3,380 | 1,402,400 | 225.33 |
| 2009-01-19 | 3,490 | 3,560 | 3,430 | 3,480 | 1,077,700 | 232 |
| 2009-01-16 | 3,370 | 3,440 | 3,350 | 3,390 | 1,940,300 | 226 |
| 2009-01-15 | 3,410 | 3,430 | 3,320 | 3,320 | 2,124,800 | 221.33 |
| 2009-01-14 | 3,380 | 3,610 | 3,360 | 3,580 | 1,724,700 | 238.67 |
| 2009-01-13 | 3,360 | 3,420 | 3,300 | 3,380 | 1,464,900 | 225.33 |
| 2009-01-09 | 3,370 | 3,650 | 3,300 | 3,570 | 3,951,800 | 238 |
| 2009-01-08 | 3,610 | 3,630 | 3,500 | 3,500 | 1,186,300 | 233.33 |
| 2009-01-07 | 3,520 | 3,850 | 3,480 | 3,800 | 2,536,100 | 253.33 |
| 2009-01-06 | 3,470 | 3,560 | 3,420 | 3,530 | 1,451,000 | 235.33 |
| 2009-01-05 | 3,390 | 3,420 | 3,330 | 3,380 | 551,900 | 225.33 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
