6779 日本電波工業(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 | 1,699 | 1,700 | 1,666 | 1,680 | 50,300 | 1,680 |
| 2009-12-29 | 1,740 | 1,741 | 1,677 | 1,686 | 102,400 | 1,686 |
| 2009-12-28 | 1,730 | 1,749 | 1,712 | 1,735 | 94,200 | 1,735 |
| 2009-12-25 | 1,730 | 1,730 | 1,681 | 1,702 | 71,900 | 1,702 |
| 2009-12-24 | 1,730 | 1,740 | 1,708 | 1,716 | 101,200 | 1,716 |
| 2009-12-22 | 1,685 | 1,707 | 1,680 | 1,702 | 140,800 | 1,702 |
| 2009-12-21 | 1,640 | 1,669 | 1,640 | 1,663 | 69,100 | 1,663 |
| 2009-12-18 | 1,635 | 1,657 | 1,622 | 1,646 | 97,200 | 1,646 |
| 2009-12-17 | 1,630 | 1,677 | 1,618 | 1,665 | 199,000 | 1,665 |
| 2009-12-16 | 1,600 | 1,640 | 1,574 | 1,600 | 121,500 | 1,600 |
| 2009-12-15 | 1,598 | 1,610 | 1,576 | 1,600 | 265,800 | 1,600 |
| 2009-12-14 | 1,539 | 1,568 | 1,527 | 1,557 | 116,100 | 1,557 |
| 2009-12-11 | 1,507 | 1,543 | 1,498 | 1,535 | 161,100 | 1,535 |
| 2009-12-10 | 1,460 | 1,514 | 1,457 | 1,479 | 180,500 | 1,479 |
| 2009-12-09 | 1,530 | 1,530 | 1,456 | 1,475 | 249,700 | 1,475 |
| 2009-12-08 | 1,583 | 1,619 | 1,554 | 1,559 | 307,200 | 1,559 |
| 2009-12-07 | 1,598 | 1,598 | 1,561 | 1,588 | 178,300 | 1,588 |
| 2009-12-04 | 1,518 | 1,550 | 1,491 | 1,538 | 258,000 | 1,538 |
| 2009-12-03 | 1,459 | 1,499 | 1,439 | 1,498 | 239,400 | 1,498 |
| 2009-12-02 | 1,400 | 1,429 | 1,393 | 1,424 | 185,900 | 1,424 |
| 2009-12-01 | 1,377 | 1,395 | 1,323 | 1,382 | 195,900 | 1,382 |
| 2009-11-30 | 1,375 | 1,389 | 1,365 | 1,382 | 188,200 | 1,382 |
| 2009-11-27 | 1,351 | 1,360 | 1,307 | 1,310 | 154,300 | 1,310 |
| 2009-11-26 | 1,356 | 1,395 | 1,339 | 1,377 | 148,900 | 1,377 |
| 2009-11-25 | 1,336 | 1,364 | 1,322 | 1,354 | 165,600 | 1,354 |
| 2009-11-24 | 1,437 | 1,438 | 1,356 | 1,361 | 184,100 | 1,361 |
| 2009-11-20 | 1,381 | 1,420 | 1,372 | 1,418 | 205,400 | 1,418 |
| 2009-11-19 | 1,422 | 1,422 | 1,383 | 1,401 | 161,700 | 1,401 |
| 2009-11-18 | 1,407 | 1,430 | 1,381 | 1,428 | 273,400 | 1,428 |
| 2009-11-17 | 1,482 | 1,496 | 1,421 | 1,430 | 237,100 | 1,430 |
| 2009-11-16 | 1,519 | 1,530 | 1,460 | 1,479 | 192,800 | 1,479 |
| 2009-11-13 | 1,555 | 1,556 | 1,484 | 1,518 | 350,500 | 1,518 |
| 2009-11-12 | 1,635 | 1,640 | 1,575 | 1,584 | 224,900 | 1,584 |
| 2009-11-11 | 1,691 | 1,691 | 1,636 | 1,643 | 188,900 | 1,643 |
| 2009-11-10 | 1,785 | 1,785 | 1,670 | 1,691 | 224,800 | 1,691 |
| 2009-11-09 | 1,800 | 1,804 | 1,743 | 1,760 | 258,700 | 1,760 |
| 2009-11-06 | 1,696 | 1,804 | 1,696 | 1,761 | 465,200 | 1,761 |
| 2009-11-05 | 1,704 | 1,731 | 1,677 | 1,694 | 73,800 | 1,694 |
| 2009-11-04 | 1,690 | 1,744 | 1,690 | 1,714 | 99,300 | 1,714 |
| 2009-11-02 | 1,661 | 1,716 | 1,657 | 1,714 | 93,200 | 1,714 |
| 2009-10-30 | 1,710 | 1,737 | 1,686 | 1,721 | 118,700 | 1,721 |
| 2009-10-29 | 1,621 | 1,680 | 1,611 | 1,655 | 149,800 | 1,655 |
| 2009-10-28 | 1,736 | 1,764 | 1,650 | 1,651 | 238,600 | 1,651 |
| 2009-10-27 | 1,801 | 1,812 | 1,747 | 1,760 | 160,800 | 1,760 |
| 2009-10-26 | 1,807 | 1,839 | 1,806 | 1,835 | 81,900 | 1,835 |
| 2009-10-23 | 1,819 | 1,840 | 1,800 | 1,836 | 123,900 | 1,836 |
| 2009-10-22 | 1,759 | 1,795 | 1,730 | 1,795 | 124,400 | 1,795 |
| 2009-10-21 | 1,765 | 1,775 | 1,742 | 1,761 | 64,300 | 1,761 |
| 2009-10-20 | 1,799 | 1,808 | 1,754 | 1,764 | 83,400 | 1,764 |
| 2009-10-19 | 1,765 | 1,786 | 1,742 | 1,769 | 149,900 | 1,769 |
| 2009-10-16 | 1,850 | 1,850 | 1,793 | 1,802 | 88,200 | 1,802 |
| 2009-10-15 | 1,886 | 1,886 | 1,811 | 1,820 | 98,000 | 1,820 |
| 2009-10-14 | 1,861 | 1,873 | 1,806 | 1,845 | 174,800 | 1,845 |
| 2009-10-13 | 1,870 | 1,870 | 1,842 | 1,858 | 130,500 | 1,858 |
| 2009-10-09 | 1,767 | 1,817 | 1,763 | 1,810 | 124,400 | 1,810 |
| 2009-10-08 | 1,727 | 1,766 | 1,695 | 1,753 | 130,500 | 1,753 |
| 2009-10-07 | 1,651 | 1,740 | 1,651 | 1,723 | 152,900 | 1,723 |
| 2009-10-06 | 1,627 | 1,660 | 1,594 | 1,642 | 130,800 | 1,642 |
| 2009-10-05 | 1,581 | 1,600 | 1,560 | 1,581 | 115,500 | 1,581 |
| 2009-10-02 | 1,602 | 1,623 | 1,585 | 1,608 | 162,400 | 1,608 |
| 2009-10-01 | 1,700 | 1,728 | 1,681 | 1,692 | 120,000 | 1,692 |
| 2009-09-30 | 1,779 | 1,784 | 1,724 | 1,742 | 115,600 | 1,742 |
| 2009-09-29 | 1,723 | 1,784 | 1,722 | 1,783 | 196,800 | 1,783 |
| 2009-09-28 | 1,772 | 1,772 | 1,697 | 1,706 | 198,300 | 1,706 |
| 2009-09-25 | 1,839 | 1,849 | 1,805 | 1,822 | 117,200 | 1,822 |
| 2009-09-24 | 1,843 | 1,863 | 1,832 | 1,860 | 128,100 | 1,860 |
| 2009-09-18 | 1,860 | 1,861 | 1,802 | 1,842 | 110,400 | 1,842 |
| 2009-09-17 | 1,886 | 1,887 | 1,832 | 1,844 | 130,400 | 1,844 |
| 2009-09-16 | 1,825 | 1,900 | 1,825 | 1,849 | 152,900 | 1,849 |
| 2009-09-15 | 1,848 | 1,866 | 1,820 | 1,822 | 127,000 | 1,822 |
| 2009-09-14 | 1,870 | 1,875 | 1,822 | 1,834 | 176,300 | 1,834 |
| 2009-09-11 | 1,923 | 1,934 | 1,873 | 1,879 | 263,100 | 1,879 |
| 2009-09-10 | 1,899 | 1,947 | 1,877 | 1,910 | 254,600 | 1,910 |
| 2009-09-09 | 1,910 | 1,910 | 1,855 | 1,887 | 296,200 | 1,887 |
| 2009-09-08 | 1,982 | 1,986 | 1,881 | 1,910 | 629,200 | 1,910 |
| 2009-09-07 | 1,968 | 2,015 | 1,962 | 1,978 | 137,200 | 1,978 |
| 2009-09-04 | 1,985 | 1,998 | 1,950 | 1,959 | 151,400 | 1,959 |
| 2009-09-03 | 2,000 | 2,010 | 1,972 | 1,981 | 180,400 | 1,981 |
| 2009-09-02 | 2,045 | 2,050 | 2,010 | 2,030 | 219,000 | 2,030 |
| 2009-09-01 | 2,080 | 2,105 | 2,075 | 2,095 | 110,000 | 2,095 |
| 2009-08-31 | 2,125 | 2,140 | 2,075 | 2,110 | 158,600 | 2,110 |
| 2009-08-28 | 2,140 | 2,140 | 2,100 | 2,110 | 126,000 | 2,110 |
| 2009-08-27 | 2,145 | 2,145 | 2,090 | 2,130 | 127,700 | 2,130 |
| 2009-08-26 | 2,135 | 2,140 | 2,115 | 2,130 | 175,000 | 2,130 |
| 2009-08-25 | 2,130 | 2,140 | 2,080 | 2,090 | 169,600 | 2,090 |
| 2009-08-24 | 2,130 | 2,140 | 2,085 | 2,110 | 170,600 | 2,110 |
| 2009-08-21 | 2,120 | 2,130 | 2,060 | 2,090 | 176,700 | 2,090 |
| 2009-08-20 | 2,105 | 2,140 | 2,030 | 2,135 | 318,300 | 2,135 |
| 2009-08-19 | 2,155 | 2,170 | 2,110 | 2,120 | 148,400 | 2,120 |
| 2009-08-18 | 2,110 | 2,150 | 2,110 | 2,145 | 176,000 | 2,145 |
| 2009-08-17 | 2,220 | 2,230 | 2,140 | 2,175 | 251,500 | 2,175 |
| 2009-08-14 | 2,210 | 2,240 | 2,210 | 2,220 | 217,700 | 2,220 |
| 2009-08-13 | 2,235 | 2,255 | 2,205 | 2,240 | 208,500 | 2,240 |
| 2009-08-12 | 2,220 | 2,250 | 2,205 | 2,230 | 236,600 | 2,230 |
| 2009-08-11 | 2,225 | 2,275 | 2,225 | 2,255 | 141,100 | 2,255 |
| 2009-08-10 | 2,250 | 2,290 | 2,210 | 2,225 | 461,900 | 2,225 |
| 2009-08-07 | 2,285 | 2,290 | 2,155 | 2,195 | 785,200 | 2,195 |
| 2009-08-06 | 2,505 | 2,525 | 2,230 | 2,280 | 1,633,500 | 2,280 |
| 2009-08-05 | 2,445 | 2,445 | 2,305 | 2,430 | 168,300 | 2,430 |
| 2009-08-04 | 2,450 | 2,470 | 2,375 | 2,380 | 110,000 | 2,380 |
| 2009-08-03 | 2,350 | 2,475 | 2,350 | 2,410 | 145,300 | 2,410 |
| 2009-07-31 | 2,310 | 2,350 | 2,250 | 2,310 | 204,800 | 2,310 |
| 2009-07-30 | 2,225 | 2,230 | 2,190 | 2,200 | 63,000 | 2,200 |
| 2009-07-29 | 2,180 | 2,230 | 2,175 | 2,200 | 102,400 | 2,200 |
| 2009-07-28 | 2,275 | 2,340 | 2,185 | 2,230 | 122,300 | 2,230 |
| 2009-07-27 | 2,270 | 2,330 | 2,250 | 2,315 | 145,300 | 2,315 |
| 2009-07-24 | 2,250 | 2,270 | 2,180 | 2,220 | 101,000 | 2,220 |
| 2009-07-23 | 2,170 | 2,240 | 2,145 | 2,230 | 114,400 | 2,230 |
| 2009-07-22 | 2,140 | 2,165 | 2,110 | 2,145 | 102,200 | 2,145 |
| 2009-07-21 | 2,100 | 2,175 | 2,045 | 2,170 | 132,300 | 2,170 |
| 2009-07-17 | 2,070 | 2,070 | 1,980 | 2,020 | 166,700 | 2,020 |
| 2009-07-16 | 2,050 | 2,090 | 2,040 | 2,065 | 177,600 | 2,065 |
| 2009-07-15 | 1,982 | 2,020 | 1,950 | 1,960 | 96,000 | 1,960 |
| 2009-07-14 | 1,937 | 2,025 | 1,893 | 1,947 | 178,300 | 1,947 |
| 2009-07-13 | 1,959 | 1,961 | 1,735 | 1,787 | 294,400 | 1,787 |
| 2009-07-10 | 2,000 | 2,045 | 2,000 | 2,040 | 63,400 | 2,040 |
| 2009-07-09 | 2,020 | 2,070 | 1,982 | 2,005 | 76,800 | 2,005 |
| 2009-07-08 | 2,120 | 2,120 | 2,030 | 2,060 | 80,900 | 2,060 |
| 2009-07-07 | 2,250 | 2,260 | 2,125 | 2,145 | 81,900 | 2,145 |
| 2009-07-06 | 2,240 | 2,260 | 2,165 | 2,240 | 132,000 | 2,240 |
| 2009-07-03 | 2,085 | 2,280 | 2,085 | 2,255 | 181,000 | 2,255 |
| 2009-07-02 | 2,165 | 2,220 | 2,150 | 2,200 | 146,900 | 2,200 |
| 2009-07-01 | 2,000 | 2,160 | 1,997 | 2,135 | 204,000 | 2,135 |
| 2009-06-30 | 1,985 | 2,045 | 1,963 | 2,030 | 183,200 | 2,030 |
| 2009-06-29 | 2,030 | 2,050 | 1,930 | 1,955 | 159,300 | 1,955 |
| 2009-06-26 | 1,995 | 2,035 | 1,950 | 2,035 | 159,400 | 2,035 |
| 2009-06-25 | 1,992 | 2,045 | 1,963 | 2,010 | 84,900 | 2,010 |
| 2009-06-24 | 1,952 | 1,990 | 1,890 | 1,962 | 110,700 | 1,962 |
| 2009-06-23 | 1,970 | 1,975 | 1,915 | 1,947 | 128,300 | 1,947 |
| 2009-06-22 | 2,050 | 2,070 | 2,010 | 2,015 | 64,400 | 2,015 |
| 2009-06-19 | 2,100 | 2,120 | 2,005 | 2,015 | 114,300 | 2,015 |
| 2009-06-18 | 2,090 | 2,105 | 2,050 | 2,095 | 62,700 | 2,095 |
| 2009-06-17 | 2,000 | 2,110 | 2,000 | 2,090 | 109,300 | 2,090 |
| 2009-06-16 | 2,100 | 2,105 | 2,000 | 2,040 | 76,600 | 2,040 |
| 2009-06-15 | 2,170 | 2,195 | 2,120 | 2,135 | 75,700 | 2,135 |
| 2009-06-12 | 2,195 | 2,195 | 2,140 | 2,150 | 144,100 | 2,150 |
| 2009-06-11 | 2,150 | 2,220 | 2,100 | 2,155 | 209,000 | 2,155 |
| 2009-06-10 | 2,230 | 2,250 | 2,175 | 2,190 | 191,900 | 2,190 |
| 2009-06-09 | 2,155 | 2,215 | 2,120 | 2,190 | 163,000 | 2,190 |
| 2009-06-08 | 2,200 | 2,230 | 2,085 | 2,120 | 221,000 | 2,120 |
| 2009-06-05 | 2,080 | 2,200 | 2,075 | 2,170 | 317,800 | 2,170 |
| 2009-06-04 | 2,045 | 2,065 | 2,040 | 2,045 | 145,600 | 2,045 |
| 2009-06-03 | 2,020 | 2,110 | 2,015 | 2,085 | 262,100 | 2,085 |
| 2009-06-02 | 1,957 | 2,025 | 1,937 | 1,992 | 225,400 | 1,992 |
| 2009-06-01 | 1,871 | 1,973 | 1,853 | 1,927 | 234,500 | 1,927 |
| 2009-05-29 | 1,876 | 1,889 | 1,830 | 1,841 | 197,700 | 1,841 |
| 2009-05-28 | 1,779 | 1,856 | 1,761 | 1,849 | 267,700 | 1,849 |
| 2009-05-27 | 1,850 | 1,864 | 1,791 | 1,796 | 110,700 | 1,796 |
| 2009-05-26 | 1,850 | 1,850 | 1,780 | 1,807 | 163,600 | 1,807 |
| 2009-05-25 | 1,883 | 1,915 | 1,823 | 1,842 | 195,300 | 1,842 |
| 2009-05-22 | 1,895 | 1,936 | 1,869 | 1,883 | 230,800 | 1,883 |
| 2009-05-21 | 1,916 | 1,945 | 1,890 | 1,914 | 174,500 | 1,914 |
| 2009-05-20 | 1,980 | 2,060 | 1,901 | 1,945 | 322,700 | 1,945 |
| 2009-05-19 | 2,030 | 2,040 | 1,887 | 2,020 | 365,400 | 2,020 |
| 2009-05-18 | 1,750 | 1,821 | 1,700 | 1,786 | 279,200 | 1,786 |
| 2009-05-15 | 1,745 | 1,938 | 1,691 | 1,722 | 489,600 | 1,722 |
| 2009-05-14 | 1,660 | 1,767 | 1,600 | 1,638 | 484,900 | 1,638 |
| 2009-05-13 | 1,577 | 1,680 | 1,546 | 1,671 | 580,900 | 1,671 |
| 2009-05-12 | 1,640 | 1,670 | 1,520 | 1,550 | 431,500 | 1,550 |
| 2009-05-11 | 1,733 | 1,740 | 1,669 | 1,700 | 84,800 | 1,700 |
| 2009-05-08 | 1,669 | 1,703 | 1,659 | 1,703 | 91,400 | 1,703 |
| 2009-05-07 | 1,625 | 1,702 | 1,623 | 1,699 | 259,900 | 1,699 |
| 2009-05-01 | 1,570 | 1,610 | 1,570 | 1,609 | 75,600 | 1,609 |
| 2009-04-30 | 1,515 | 1,601 | 1,515 | 1,600 | 181,000 | 1,600 |
| 2009-04-28 | 1,500 | 1,557 | 1,485 | 1,495 | 221,300 | 1,495 |
| 2009-04-27 | 1,497 | 1,515 | 1,470 | 1,499 | 74,300 | 1,499 |
| 2009-04-24 | 1,466 | 1,502 | 1,431 | 1,444 | 137,100 | 1,444 |
| 2009-04-23 | 1,467 | 1,499 | 1,447 | 1,488 | 66,700 | 1,488 |
| 2009-04-22 | 1,500 | 1,530 | 1,476 | 1,487 | 62,400 | 1,487 |
| 2009-04-21 | 1,490 | 1,533 | 1,476 | 1,496 | 66,100 | 1,496 |
| 2009-04-20 | 1,549 | 1,578 | 1,525 | 1,575 | 98,400 | 1,575 |
| 2009-04-17 | 1,460 | 1,525 | 1,440 | 1,525 | 192,300 | 1,525 |
| 2009-04-16 | 1,431 | 1,453 | 1,415 | 1,420 | 156,100 | 1,420 |
| 2009-04-15 | 1,449 | 1,450 | 1,411 | 1,420 | 93,700 | 1,420 |
| 2009-04-14 | 1,418 | 1,449 | 1,381 | 1,431 | 176,200 | 1,431 |
| 2009-04-13 | 1,436 | 1,463 | 1,388 | 1,398 | 211,300 | 1,398 |
| 2009-04-10 | 1,482 | 1,486 | 1,406 | 1,434 | 149,400 | 1,434 |
| 2009-04-09 | 1,425 | 1,440 | 1,395 | 1,402 | 318,100 | 1,402 |
| 2009-04-08 | 1,475 | 1,475 | 1,400 | 1,413 | 246,600 | 1,413 |
| 2009-04-07 | 1,568 | 1,574 | 1,518 | 1,526 | 76,100 | 1,526 |
| 2009-04-06 | 1,580 | 1,619 | 1,528 | 1,549 | 171,400 | 1,549 |
| 2009-04-03 | 1,580 | 1,580 | 1,532 | 1,541 | 160,300 | 1,541 |
| 2009-04-02 | 1,479 | 1,539 | 1,471 | 1,512 | 194,700 | 1,512 |
| 2009-04-01 | 1,452 | 1,484 | 1,421 | 1,478 | 118,700 | 1,478 |
| 2009-03-31 | 1,360 | 1,482 | 1,359 | 1,472 | 130,100 | 1,472 |
| 2009-03-30 | 1,470 | 1,510 | 1,382 | 1,388 | 150,100 | 1,388 |
| 2009-03-27 | 1,487 | 1,535 | 1,449 | 1,456 | 92,800 | 1,456 |
| 2009-03-26 | 1,450 | 1,490 | 1,418 | 1,487 | 120,300 | 1,487 |
| 2009-03-25 | 1,505 | 1,505 | 1,409 | 1,420 | 177,000 | 1,420 |
| 2009-03-24 | 1,509 | 1,514 | 1,482 | 1,507 | 106,700 | 1,507 |
| 2009-03-23 | 1,459 | 1,472 | 1,430 | 1,469 | 214,200 | 1,469 |
| 2009-03-19 | 1,528 | 1,528 | 1,403 | 1,419 | 175,800 | 1,419 |
| 2009-03-18 | 1,544 | 1,609 | 1,518 | 1,532 | 130,600 | 1,532 |
| 2009-03-17 | 1,572 | 1,595 | 1,505 | 1,525 | 214,300 | 1,525 |
| 2009-03-16 | 1,520 | 1,624 | 1,520 | 1,562 | 102,100 | 1,562 |
| 2009-03-13 | 1,514 | 1,547 | 1,512 | 1,529 | 133,400 | 1,529 |
| 2009-03-12 | 1,499 | 1,546 | 1,393 | 1,414 | 213,000 | 1,414 |
| 2009-03-11 | 1,450 | 1,515 | 1,435 | 1,498 | 116,600 | 1,498 |
| 2009-03-10 | 1,400 | 1,440 | 1,379 | 1,395 | 89,600 | 1,395 |
| 2009-03-09 | 1,397 | 1,429 | 1,342 | 1,421 | 131,200 | 1,421 |
| 2009-03-06 | 1,397 | 1,397 | 1,325 | 1,330 | 204,600 | 1,330 |
| 2009-03-05 | 1,400 | 1,470 | 1,399 | 1,417 | 331,800 | 1,417 |
| 2009-03-04 | 1,250 | 1,310 | 1,220 | 1,289 | 218,100 | 1,289 |
| 2009-03-03 | 1,180 | 1,218 | 1,167 | 1,199 | 60,300 | 1,199 |
| 2009-03-02 | 1,221 | 1,245 | 1,170 | 1,204 | 100,900 | 1,204 |
| 2009-02-27 | 1,225 | 1,241 | 1,199 | 1,222 | 52,400 | 1,222 |
| 2009-02-26 | 1,200 | 1,220 | 1,183 | 1,191 | 74,500 | 1,191 |
| 2009-02-25 | 1,185 | 1,225 | 1,166 | 1,205 | 166,400 | 1,205 |
| 2009-02-24 | 1,101 | 1,139 | 1,080 | 1,128 | 103,900 | 1,128 |
| 2009-02-23 | 1,105 | 1,140 | 1,078 | 1,121 | 54,200 | 1,121 |
| 2009-02-20 | 1,112 | 1,153 | 1,100 | 1,136 | 107,200 | 1,136 |
| 2009-02-19 | 1,113 | 1,138 | 1,100 | 1,104 | 190,600 | 1,104 |
| 2009-02-18 | 1,142 | 1,173 | 1,125 | 1,133 | 87,500 | 1,133 |
| 2009-02-17 | 1,160 | 1,191 | 1,135 | 1,181 | 95,600 | 1,181 |
| 2009-02-16 | 1,202 | 1,208 | 1,115 | 1,149 | 287,200 | 1,149 |
| 2009-02-13 | 1,322 | 1,337 | 1,183 | 1,222 | 259,600 | 1,222 |
| 2009-02-12 | 1,332 | 1,375 | 1,303 | 1,358 | 215,000 | 1,358 |
| 2009-02-10 | 1,382 | 1,401 | 1,342 | 1,392 | 202,700 | 1,392 |
| 2009-02-09 | 1,224 | 1,367 | 1,224 | 1,362 | 264,000 | 1,362 |
| 2009-02-06 | 1,260 | 1,280 | 1,246 | 1,267 | 173,400 | 1,267 |
| 2009-02-05 | 1,184 | 1,256 | 1,161 | 1,202 | 193,400 | 1,202 |
| 2009-02-04 | 1,093 | 1,227 | 1,093 | 1,203 | 217,600 | 1,203 |
| 2009-02-03 | 1,116 | 1,145 | 1,085 | 1,091 | 106,200 | 1,091 |
| 2009-02-02 | 1,121 | 1,147 | 1,062 | 1,077 | 181,100 | 1,077 |
| 2009-01-30 | 1,132 | 1,170 | 1,112 | 1,161 | 103,100 | 1,161 |
| 2009-01-29 | 1,209 | 1,250 | 1,137 | 1,170 | 158,500 | 1,170 |
| 2009-01-28 | 1,200 | 1,212 | 1,163 | 1,198 | 106,500 | 1,198 |
| 2009-01-27 | 1,172 | 1,180 | 1,143 | 1,175 | 79,500 | 1,175 |
| 2009-01-26 | 1,115 | 1,176 | 1,109 | 1,112 | 97,100 | 1,112 |
| 2009-01-23 | 1,200 | 1,200 | 1,125 | 1,134 | 56,000 | 1,134 |
| 2009-01-22 | 1,210 | 1,256 | 1,100 | 1,238 | 192,200 | 1,238 |
| 2009-01-21 | 1,181 | 1,227 | 1,174 | 1,206 | 137,300 | 1,206 |
| 2009-01-20 | 1,204 | 1,257 | 1,164 | 1,241 | 151,300 | 1,241 |
| 2009-01-19 | 1,197 | 1,230 | 1,165 | 1,224 | 211,000 | 1,224 |
| 2009-01-16 | 1,009 | 1,110 | 1,009 | 1,099 | 134,700 | 1,099 |
| 2009-01-15 | 1,011 | 1,040 | 973 | 1,029 | 137,700 | 1,029 |
| 2009-01-14 | 1,023 | 1,053 | 1,020 | 1,032 | 98,000 | 1,032 |
| 2009-01-13 | 1,099 | 1,099 | 1,021 | 1,043 | 143,700 | 1,043 |
| 2009-01-09 | 1,105 | 1,116 | 1,080 | 1,093 | 171,800 | 1,093 |
| 2009-01-08 | 1,155 | 1,174 | 1,090 | 1,105 | 275,500 | 1,105 |
| 2009-01-07 | 1,078 | 1,169 | 1,078 | 1,153 | 240,800 | 1,153 |
| 2009-01-06 | 1,051 | 1,090 | 1,046 | 1,072 | 104,000 | 1,072 |
| 2009-01-05 | 1,086 | 1,119 | 1,057 | 1,058 | 38,400 | 1,058 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
