6789 ローランド ディー.ジー.(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 | 1,189 | 1,189 | 1,154 | 1,158 | 7,200 | 1,158 |
| 2009-12-29 | 1,205 | 1,206 | 1,169 | 1,186 | 7,100 | 1,186 |
| 2009-12-28 | 1,224 | 1,224 | 1,196 | 1,196 | 9,700 | 1,196 |
| 2009-12-25 | 1,230 | 1,230 | 1,195 | 1,204 | 23,200 | 1,204 |
| 2009-12-24 | 1,195 | 1,210 | 1,181 | 1,200 | 28,700 | 1,200 |
| 2009-12-22 | 1,110 | 1,191 | 1,110 | 1,179 | 40,700 | 1,179 |
| 2009-12-21 | 1,096 | 1,105 | 1,096 | 1,096 | 9,500 | 1,096 |
| 2009-12-18 | 1,105 | 1,110 | 1,085 | 1,101 | 16,500 | 1,101 |
| 2009-12-17 | 1,097 | 1,108 | 1,083 | 1,095 | 9,900 | 1,095 |
| 2009-12-16 | 1,085 | 1,099 | 1,080 | 1,091 | 20,300 | 1,091 |
| 2009-12-15 | 1,049 | 1,080 | 1,035 | 1,065 | 21,000 | 1,065 |
| 2009-12-14 | 1,041 | 1,041 | 1,016 | 1,029 | 13,700 | 1,029 |
| 2009-12-11 | 991 | 1,027 | 983 | 1,022 | 49,600 | 1,022 |
| 2009-12-10 | 1,102 | 1,105 | 991 | 991 | 41,400 | 991 |
| 2009-12-09 | 1,086 | 1,086 | 1,042 | 1,042 | 17,100 | 1,042 |
| 2009-12-08 | 1,120 | 1,120 | 1,101 | 1,102 | 21,000 | 1,102 |
| 2009-12-07 | 1,150 | 1,150 | 1,118 | 1,122 | 21,500 | 1,122 |
| 2009-12-04 | 1,115 | 1,115 | 1,090 | 1,110 | 29,800 | 1,110 |
| 2009-12-03 | 1,035 | 1,065 | 1,035 | 1,064 | 15,700 | 1,064 |
| 2009-12-02 | 1,030 | 1,038 | 1,013 | 1,030 | 14,100 | 1,030 |
| 2009-12-01 | 1,009 | 1,032 | 991 | 1,032 | 29,400 | 1,032 |
| 2009-11-30 | 944 | 1,021 | 941 | 1,021 | 61,300 | 1,021 |
| 2009-11-27 | 960 | 960 | 942 | 952 | 40,500 | 952 |
| 2009-11-26 | 977 | 990 | 954 | 983 | 41,300 | 983 |
| 2009-11-25 | 982 | 1,020 | 962 | 973 | 39,600 | 973 |
| 2009-11-24 | 975 | 980 | 945 | 961 | 32,600 | 961 |
| 2009-11-20 | 944 | 990 | 938 | 986 | 40,400 | 986 |
| 2009-11-19 | 964 | 970 | 935 | 947 | 27,000 | 947 |
| 2009-11-18 | 986 | 995 | 963 | 966 | 48,100 | 966 |
| 2009-11-17 | 995 | 997 | 981 | 996 | 54,000 | 996 |
| 2009-11-16 | 1,020 | 1,023 | 996 | 999 | 45,100 | 999 |
| 2009-11-13 | 1,026 | 1,026 | 988 | 1,007 | 49,700 | 1,007 |
| 2009-11-12 | 1,081 | 1,081 | 1,040 | 1,044 | 44,300 | 1,044 |
| 2009-11-11 | 1,098 | 1,118 | 1,086 | 1,096 | 22,600 | 1,096 |
| 2009-11-10 | 1,092 | 1,120 | 1,092 | 1,100 | 23,300 | 1,100 |
| 2009-11-09 | 1,100 | 1,103 | 1,081 | 1,087 | 23,400 | 1,087 |
| 2009-11-06 | 1,149 | 1,149 | 1,110 | 1,114 | 52,000 | 1,114 |
| 2009-11-05 | 1,171 | 1,176 | 1,154 | 1,176 | 19,200 | 1,176 |
| 2009-11-04 | 1,187 | 1,215 | 1,187 | 1,202 | 12,800 | 1,202 |
| 2009-11-02 | 1,170 | 1,208 | 1,151 | 1,207 | 17,300 | 1,207 |
| 2009-10-30 | 1,175 | 1,199 | 1,175 | 1,199 | 25,800 | 1,199 |
| 2009-10-29 | 1,160 | 1,171 | 1,148 | 1,171 | 29,500 | 1,171 |
| 2009-10-28 | 1,152 | 1,188 | 1,152 | 1,174 | 26,100 | 1,174 |
| 2009-10-27 | 1,160 | 1,168 | 1,146 | 1,152 | 50,800 | 1,152 |
| 2009-10-26 | 1,187 | 1,197 | 1,165 | 1,172 | 32,400 | 1,172 |
| 2009-10-23 | 1,202 | 1,202 | 1,175 | 1,181 | 40,100 | 1,181 |
| 2009-10-22 | 1,185 | 1,185 | 1,172 | 1,185 | 12,300 | 1,185 |
| 2009-10-21 | 1,186 | 1,194 | 1,170 | 1,175 | 26,700 | 1,175 |
| 2009-10-20 | 1,199 | 1,209 | 1,187 | 1,206 | 24,000 | 1,206 |
| 2009-10-19 | 1,152 | 1,198 | 1,152 | 1,186 | 39,800 | 1,186 |
| 2009-10-16 | 1,163 | 1,168 | 1,154 | 1,160 | 28,600 | 1,160 |
| 2009-10-15 | 1,182 | 1,186 | 1,161 | 1,161 | 29,700 | 1,161 |
| 2009-10-14 | 1,167 | 1,183 | 1,158 | 1,174 | 24,800 | 1,174 |
| 2009-10-13 | 1,200 | 1,200 | 1,159 | 1,167 | 71,800 | 1,167 |
| 2009-10-09 | 1,231 | 1,231 | 1,190 | 1,200 | 59,800 | 1,200 |
| 2009-10-08 | 1,240 | 1,250 | 1,223 | 1,250 | 25,900 | 1,250 |
| 2009-10-07 | 1,280 | 1,281 | 1,233 | 1,239 | 32,200 | 1,239 |
| 2009-10-06 | 1,233 | 1,283 | 1,215 | 1,283 | 36,600 | 1,283 |
| 2009-10-05 | 1,275 | 1,275 | 1,233 | 1,235 | 29,200 | 1,235 |
| 2009-10-02 | 1,268 | 1,278 | 1,248 | 1,278 | 18,600 | 1,278 |
| 2009-10-01 | 1,290 | 1,299 | 1,270 | 1,288 | 38,600 | 1,288 |
| 2009-09-30 | 1,269 | 1,288 | 1,269 | 1,288 | 8,800 | 1,288 |
| 2009-09-29 | 1,289 | 1,289 | 1,260 | 1,289 | 22,200 | 1,289 |
| 2009-09-28 | 1,269 | 1,282 | 1,267 | 1,280 | 10,500 | 1,280 |
| 2009-09-25 | 1,314 | 1,314 | 1,266 | 1,279 | 39,600 | 1,279 |
| 2009-09-24 | 1,271 | 1,287 | 1,262 | 1,285 | 31,500 | 1,285 |
| 2009-09-18 | 1,280 | 1,280 | 1,240 | 1,240 | 54,800 | 1,240 |
| 2009-09-17 | 1,310 | 1,315 | 1,275 | 1,280 | 41,400 | 1,280 |
| 2009-09-16 | 1,320 | 1,330 | 1,313 | 1,313 | 40,300 | 1,313 |
| 2009-09-15 | 1,310 | 1,335 | 1,310 | 1,335 | 9,800 | 1,335 |
| 2009-09-14 | 1,317 | 1,326 | 1,301 | 1,325 | 21,400 | 1,325 |
| 2009-09-11 | 1,326 | 1,326 | 1,311 | 1,322 | 17,900 | 1,322 |
| 2009-09-10 | 1,317 | 1,335 | 1,317 | 1,335 | 12,700 | 1,335 |
| 2009-09-09 | 1,338 | 1,339 | 1,306 | 1,307 | 21,100 | 1,307 |
| 2009-09-08 | 1,310 | 1,331 | 1,308 | 1,328 | 33,900 | 1,328 |
| 2009-09-07 | 1,315 | 1,319 | 1,310 | 1,310 | 7,700 | 1,310 |
| 2009-09-04 | 1,314 | 1,320 | 1,314 | 1,314 | 10,500 | 1,314 |
| 2009-09-03 | 1,325 | 1,327 | 1,313 | 1,319 | 9,700 | 1,319 |
| 2009-09-02 | 1,317 | 1,335 | 1,297 | 1,325 | 38,400 | 1,325 |
| 2009-09-01 | 1,327 | 1,338 | 1,316 | 1,317 | 19,200 | 1,317 |
| 2009-08-31 | 1,326 | 1,340 | 1,313 | 1,326 | 14,600 | 1,326 |
| 2009-08-28 | 1,324 | 1,329 | 1,314 | 1,323 | 15,100 | 1,323 |
| 2009-08-27 | 1,317 | 1,330 | 1,312 | 1,318 | 35,200 | 1,318 |
| 2009-08-26 | 1,296 | 1,324 | 1,284 | 1,318 | 78,200 | 1,318 |
| 2009-08-25 | 1,289 | 1,289 | 1,274 | 1,279 | 22,400 | 1,279 |
| 2009-08-24 | 1,270 | 1,287 | 1,270 | 1,287 | 18,900 | 1,287 |
| 2009-08-21 | 1,272 | 1,276 | 1,254 | 1,265 | 31,600 | 1,265 |
| 2009-08-20 | 1,276 | 1,278 | 1,262 | 1,270 | 34,000 | 1,270 |
| 2009-08-19 | 1,281 | 1,285 | 1,276 | 1,278 | 23,100 | 1,278 |
| 2009-08-18 | 1,285 | 1,287 | 1,274 | 1,282 | 18,700 | 1,282 |
| 2009-08-17 | 1,288 | 1,290 | 1,275 | 1,284 | 26,200 | 1,284 |
| 2009-08-14 | 1,281 | 1,297 | 1,278 | 1,287 | 33,000 | 1,287 |
| 2009-08-13 | 1,279 | 1,291 | 1,276 | 1,280 | 29,500 | 1,280 |
| 2009-08-12 | 1,274 | 1,290 | 1,270 | 1,278 | 45,800 | 1,278 |
| 2009-08-11 | 1,275 | 1,288 | 1,271 | 1,275 | 59,900 | 1,275 |
| 2009-08-10 | 1,311 | 1,311 | 1,281 | 1,289 | 23,000 | 1,289 |
| 2009-08-07 | 1,296 | 1,296 | 1,266 | 1,272 | 28,400 | 1,272 |
| 2009-08-06 | 1,288 | 1,299 | 1,265 | 1,291 | 83,800 | 1,291 |
| 2009-08-05 | 1,330 | 1,338 | 1,317 | 1,325 | 20,100 | 1,325 |
| 2009-08-04 | 1,334 | 1,360 | 1,321 | 1,324 | 22,200 | 1,324 |
| 2009-08-03 | 1,360 | 1,365 | 1,350 | 1,354 | 8,100 | 1,354 |
| 2009-07-31 | 1,364 | 1,365 | 1,333 | 1,359 | 12,900 | 1,359 |
| 2009-07-30 | 1,358 | 1,364 | 1,339 | 1,360 | 19,500 | 1,360 |
| 2009-07-29 | 1,335 | 1,350 | 1,327 | 1,349 | 25,300 | 1,349 |
| 2009-07-28 | 1,317 | 1,320 | 1,302 | 1,316 | 28,200 | 1,316 |
| 2009-07-27 | 1,314 | 1,327 | 1,314 | 1,316 | 24,800 | 1,316 |
| 2009-07-24 | 1,349 | 1,349 | 1,311 | 1,327 | 18,400 | 1,327 |
| 2009-07-23 | 1,329 | 1,338 | 1,302 | 1,318 | 12,800 | 1,318 |
| 2009-07-22 | 1,338 | 1,347 | 1,319 | 1,329 | 14,000 | 1,329 |
| 2009-07-21 | 1,347 | 1,349 | 1,302 | 1,338 | 17,200 | 1,338 |
| 2009-07-17 | 1,345 | 1,347 | 1,327 | 1,339 | 23,000 | 1,339 |
| 2009-07-16 | 1,310 | 1,343 | 1,300 | 1,342 | 63,100 | 1,342 |
| 2009-07-15 | 1,285 | 1,290 | 1,264 | 1,281 | 26,300 | 1,281 |
| 2009-07-14 | 1,295 | 1,300 | 1,226 | 1,263 | 42,000 | 1,263 |
| 2009-07-13 | 1,232 | 1,303 | 1,218 | 1,300 | 57,800 | 1,300 |
| 2009-07-10 | 1,230 | 1,248 | 1,220 | 1,232 | 32,600 | 1,232 |
| 2009-07-09 | 1,251 | 1,264 | 1,240 | 1,244 | 38,900 | 1,244 |
| 2009-07-08 | 1,277 | 1,281 | 1,260 | 1,260 | 30,800 | 1,260 |
| 2009-07-07 | 1,287 | 1,303 | 1,285 | 1,291 | 20,400 | 1,291 |
| 2009-07-06 | 1,281 | 1,289 | 1,265 | 1,267 | 37,000 | 1,267 |
| 2009-07-03 | 1,286 | 1,297 | 1,266 | 1,289 | 47,200 | 1,289 |
| 2009-07-02 | 1,323 | 1,323 | 1,290 | 1,294 | 32,700 | 1,294 |
| 2009-07-01 | 1,300 | 1,320 | 1,299 | 1,303 | 20,500 | 1,303 |
| 2009-06-30 | 1,312 | 1,312 | 1,295 | 1,300 | 20,600 | 1,300 |
| 2009-06-29 | 1,309 | 1,315 | 1,287 | 1,292 | 36,900 | 1,292 |
| 2009-06-26 | 1,300 | 1,309 | 1,270 | 1,290 | 49,800 | 1,290 |
| 2009-06-25 | 1,268 | 1,318 | 1,268 | 1,307 | 40,300 | 1,307 |
| 2009-06-24 | 1,270 | 1,282 | 1,255 | 1,258 | 45,700 | 1,258 |
| 2009-06-23 | 1,294 | 1,299 | 1,275 | 1,283 | 35,600 | 1,283 |
| 2009-06-22 | 1,292 | 1,306 | 1,283 | 1,294 | 19,900 | 1,294 |
| 2009-06-19 | 1,320 | 1,325 | 1,249 | 1,254 | 85,200 | 1,254 |
| 2009-06-18 | 1,350 | 1,350 | 1,293 | 1,325 | 49,200 | 1,325 |
| 2009-06-17 | 1,331 | 1,360 | 1,328 | 1,347 | 25,800 | 1,347 |
| 2009-06-16 | 1,375 | 1,380 | 1,334 | 1,334 | 34,500 | 1,334 |
| 2009-06-15 | 1,400 | 1,401 | 1,380 | 1,395 | 20,200 | 1,395 |
| 2009-06-12 | 1,390 | 1,400 | 1,386 | 1,392 | 46,000 | 1,392 |
| 2009-06-11 | 1,409 | 1,440 | 1,390 | 1,407 | 42,100 | 1,407 |
| 2009-06-10 | 1,420 | 1,429 | 1,396 | 1,407 | 65,600 | 1,407 |
| 2009-06-09 | 1,410 | 1,465 | 1,402 | 1,411 | 77,200 | 1,411 |
| 2009-06-08 | 1,374 | 1,394 | 1,363 | 1,390 | 48,100 | 1,390 |
| 2009-06-05 | 1,367 | 1,377 | 1,340 | 1,342 | 68,100 | 1,342 |
| 2009-06-04 | 1,370 | 1,370 | 1,325 | 1,353 | 39,600 | 1,353 |
| 2009-06-03 | 1,331 | 1,362 | 1,320 | 1,352 | 45,400 | 1,352 |
| 2009-06-02 | 1,310 | 1,339 | 1,310 | 1,335 | 44,100 | 1,335 |
| 2009-06-01 | 1,300 | 1,319 | 1,299 | 1,305 | 43,900 | 1,305 |
| 2009-05-29 | 1,311 | 1,326 | 1,306 | 1,312 | 16,300 | 1,312 |
| 2009-05-28 | 1,300 | 1,320 | 1,290 | 1,313 | 33,800 | 1,313 |
| 2009-05-27 | 1,321 | 1,339 | 1,300 | 1,300 | 37,100 | 1,300 |
| 2009-05-26 | 1,320 | 1,334 | 1,311 | 1,316 | 8,600 | 1,316 |
| 2009-05-25 | 1,339 | 1,339 | 1,311 | 1,323 | 26,300 | 1,323 |
| 2009-05-22 | 1,310 | 1,321 | 1,296 | 1,299 | 28,800 | 1,299 |
| 2009-05-21 | 1,322 | 1,333 | 1,313 | 1,323 | 31,900 | 1,323 |
| 2009-05-20 | 1,340 | 1,342 | 1,320 | 1,342 | 40,000 | 1,342 |
| 2009-05-19 | 1,330 | 1,344 | 1,311 | 1,344 | 52,100 | 1,344 |
| 2009-05-18 | 1,304 | 1,320 | 1,301 | 1,307 | 16,900 | 1,307 |
| 2009-05-15 | 1,290 | 1,325 | 1,290 | 1,324 | 65,100 | 1,324 |
| 2009-05-14 | 1,320 | 1,320 | 1,285 | 1,289 | 32,300 | 1,289 |
| 2009-05-13 | 1,350 | 1,350 | 1,305 | 1,311 | 60,700 | 1,311 |
| 2009-05-12 | 1,349 | 1,371 | 1,325 | 1,334 | 64,400 | 1,334 |
| 2009-05-11 | 1,409 | 1,410 | 1,340 | 1,352 | 91,000 | 1,352 |
| 2009-05-08 | 1,347 | 1,430 | 1,347 | 1,418 | 63,300 | 1,418 |
| 2009-05-07 | 1,393 | 1,393 | 1,340 | 1,346 | 42,500 | 1,346 |
| 2009-05-01 | 1,318 | 1,348 | 1,318 | 1,344 | 8,300 | 1,344 |
| 2009-04-30 | 1,308 | 1,345 | 1,302 | 1,324 | 24,200 | 1,324 |
| 2009-04-28 | 1,311 | 1,374 | 1,300 | 1,308 | 44,000 | 1,308 |
| 2009-04-27 | 1,316 | 1,348 | 1,312 | 1,319 | 29,000 | 1,319 |
| 2009-04-24 | 1,359 | 1,359 | 1,303 | 1,303 | 32,400 | 1,303 |
| 2009-04-23 | 1,370 | 1,376 | 1,333 | 1,354 | 17,700 | 1,354 |
| 2009-04-22 | 1,392 | 1,405 | 1,320 | 1,350 | 53,400 | 1,350 |
| 2009-04-21 | 1,390 | 1,405 | 1,390 | 1,396 | 48,700 | 1,396 |
| 2009-04-20 | 1,410 | 1,410 | 1,392 | 1,399 | 14,100 | 1,399 |
| 2009-04-17 | 1,410 | 1,435 | 1,405 | 1,420 | 27,000 | 1,420 |
| 2009-04-16 | 1,412 | 1,437 | 1,400 | 1,407 | 36,500 | 1,407 |
| 2009-04-15 | 1,410 | 1,419 | 1,390 | 1,412 | 26,500 | 1,412 |
| 2009-04-14 | 1,450 | 1,450 | 1,393 | 1,409 | 34,800 | 1,409 |
| 2009-04-13 | 1,400 | 1,455 | 1,400 | 1,420 | 47,700 | 1,420 |
| 2009-04-10 | 1,351 | 1,384 | 1,348 | 1,375 | 43,000 | 1,375 |
| 2009-04-09 | 1,301 | 1,352 | 1,301 | 1,345 | 49,100 | 1,345 |
| 2009-04-08 | 1,311 | 1,311 | 1,284 | 1,298 | 46,300 | 1,298 |
| 2009-04-07 | 1,300 | 1,335 | 1,293 | 1,329 | 80,300 | 1,329 |
| 2009-04-06 | 1,305 | 1,339 | 1,300 | 1,320 | 60,200 | 1,320 |
| 2009-04-03 | 1,275 | 1,294 | 1,269 | 1,284 | 68,800 | 1,284 |
| 2009-04-02 | 1,225 | 1,265 | 1,221 | 1,255 | 32,300 | 1,255 |
| 2009-04-01 | 1,197 | 1,218 | 1,196 | 1,217 | 61,700 | 1,217 |
| 2009-03-31 | 1,180 | 1,245 | 1,176 | 1,198 | 33,800 | 1,198 |
| 2009-03-30 | 1,256 | 1,289 | 1,220 | 1,220 | 25,500 | 1,220 |
| 2009-03-27 | 1,260 | 1,298 | 1,253 | 1,295 | 59,300 | 1,295 |
| 2009-03-26 | 1,211 | 1,256 | 1,210 | 1,251 | 66,300 | 1,251 |
| 2009-03-25 | 1,276 | 1,276 | 1,242 | 1,267 | 55,300 | 1,267 |
| 2009-03-24 | 1,201 | 1,260 | 1,200 | 1,256 | 68,600 | 1,256 |
| 2009-03-23 | 1,133 | 1,169 | 1,120 | 1,169 | 55,900 | 1,169 |
| 2009-03-19 | 1,108 | 1,113 | 1,097 | 1,100 | 71,600 | 1,100 |
| 2009-03-18 | 1,115 | 1,129 | 1,101 | 1,108 | 90,500 | 1,108 |
| 2009-03-17 | 1,143 | 1,144 | 1,111 | 1,111 | 69,900 | 1,111 |
| 2009-03-16 | 1,124 | 1,139 | 1,120 | 1,133 | 45,900 | 1,133 |
| 2009-03-13 | 1,087 | 1,116 | 1,087 | 1,104 | 59,600 | 1,104 |
| 2009-03-12 | 1,087 | 1,110 | 1,081 | 1,107 | 23,000 | 1,107 |
| 2009-03-11 | 1,131 | 1,131 | 1,080 | 1,085 | 52,900 | 1,085 |
| 2009-03-10 | 1,100 | 1,105 | 1,090 | 1,100 | 34,600 | 1,100 |
| 2009-03-09 | 1,156 | 1,175 | 1,093 | 1,100 | 67,500 | 1,100 |
| 2009-03-06 | 1,159 | 1,195 | 1,155 | 1,155 | 33,900 | 1,155 |
| 2009-03-05 | 1,167 | 1,201 | 1,157 | 1,157 | 31,800 | 1,157 |
| 2009-03-04 | 1,158 | 1,182 | 1,150 | 1,166 | 50,200 | 1,166 |
| 2009-03-03 | 1,160 | 1,169 | 1,135 | 1,140 | 33,700 | 1,140 |
| 2009-03-02 | 1,200 | 1,200 | 1,145 | 1,159 | 35,600 | 1,159 |
| 2009-02-27 | 1,151 | 1,185 | 1,151 | 1,185 | 25,600 | 1,185 |
| 2009-02-26 | 1,150 | 1,162 | 1,142 | 1,156 | 34,600 | 1,156 |
| 2009-02-25 | 1,210 | 1,220 | 1,140 | 1,164 | 45,600 | 1,164 |
| 2009-02-24 | 1,155 | 1,188 | 1,130 | 1,179 | 95,800 | 1,179 |
| 2009-02-23 | 1,174 | 1,198 | 1,160 | 1,195 | 46,500 | 1,195 |
| 2009-02-20 | 1,132 | 1,190 | 1,115 | 1,189 | 44,100 | 1,189 |
| 2009-02-19 | 1,113 | 1,132 | 1,113 | 1,119 | 30,400 | 1,119 |
| 2009-02-18 | 1,100 | 1,113 | 1,091 | 1,104 | 37,800 | 1,104 |
| 2009-02-17 | 1,120 | 1,130 | 1,108 | 1,119 | 28,600 | 1,119 |
| 2009-02-16 | 1,100 | 1,128 | 1,092 | 1,122 | 60,200 | 1,122 |
| 2009-02-13 | 1,065 | 1,097 | 1,065 | 1,092 | 48,400 | 1,092 |
| 2009-02-12 | 1,102 | 1,117 | 1,060 | 1,065 | 75,400 | 1,065 |
| 2009-02-10 | 1,141 | 1,170 | 1,112 | 1,112 | 43,600 | 1,112 |
| 2009-02-09 | 1,145 | 1,150 | 1,136 | 1,145 | 39,600 | 1,145 |
| 2009-02-06 | 1,125 | 1,134 | 1,092 | 1,100 | 41,900 | 1,100 |
| 2009-02-05 | 1,118 | 1,125 | 1,074 | 1,113 | 37,000 | 1,113 |
| 2009-02-04 | 1,042 | 1,105 | 1,042 | 1,098 | 59,000 | 1,098 |
| 2009-02-03 | 1,053 | 1,080 | 1,040 | 1,041 | 88,200 | 1,041 |
| 2009-02-02 | 1,087 | 1,110 | 1,051 | 1,067 | 48,200 | 1,067 |
| 2009-01-30 | 1,085 | 1,122 | 1,085 | 1,089 | 67,200 | 1,089 |
| 2009-01-29 | 1,128 | 1,136 | 1,106 | 1,122 | 33,500 | 1,122 |
| 2009-01-28 | 1,103 | 1,126 | 1,085 | 1,105 | 47,500 | 1,105 |
| 2009-01-27 | 1,102 | 1,125 | 1,075 | 1,120 | 45,800 | 1,120 |
| 2009-01-26 | 1,082 | 1,086 | 1,051 | 1,051 | 31,100 | 1,051 |
| 2009-01-23 | 1,128 | 1,128 | 1,094 | 1,102 | 60,600 | 1,102 |
| 2009-01-22 | 1,109 | 1,132 | 1,093 | 1,108 | 48,000 | 1,108 |
| 2009-01-21 | 1,100 | 1,135 | 1,091 | 1,104 | 86,600 | 1,104 |
| 2009-01-20 | 1,098 | 1,098 | 1,070 | 1,080 | 59,000 | 1,080 |
| 2009-01-19 | 1,107 | 1,110 | 1,072 | 1,097 | 50,000 | 1,097 |
| 2009-01-16 | 1,083 | 1,120 | 1,081 | 1,087 | 57,600 | 1,087 |
| 2009-01-15 | 1,100 | 1,100 | 1,059 | 1,083 | 81,800 | 1,083 |
| 2009-01-14 | 1,110 | 1,140 | 1,100 | 1,112 | 62,600 | 1,112 |
| 2009-01-13 | 1,198 | 1,198 | 1,120 | 1,121 | 72,000 | 1,121 |
| 2009-01-09 | 1,229 | 1,237 | 1,202 | 1,220 | 40,600 | 1,220 |
| 2009-01-08 | 1,300 | 1,300 | 1,190 | 1,201 | 67,500 | 1,201 |
| 2009-01-07 | 1,313 | 1,358 | 1,300 | 1,318 | 74,100 | 1,318 |
| 2009-01-06 | 1,330 | 1,330 | 1,296 | 1,313 | 74,500 | 1,313 |
| 2009-01-05 | 1,309 | 1,333 | 1,289 | 1,310 | 29,900 | 1,310 |
分割・併合履歴 ： [2005-03-28]1株→2株