6804 ホシデン(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 | 1,011 | 1,040 | 1,007 | 1,012 | 9,700 | 1,012 |
| 2009-12-29 | 1,012 | 1,018 | 1,005 | 1,009 | 3,900 | 1,009 |
| 2009-12-28 | 1,035 | 1,035 | 1,027 | 1,027 | 2,200 | 1,027 |
| 2009-12-25 | 1,031 | 1,039 | 1,027 | 1,035 | 2,700 | 1,035 |
| 2009-12-24 | 1,009 | 1,031 | 1,009 | 1,022 | 6,500 | 1,022 |
| 2009-12-22 | 994 | 1,001 | 986 | 999 | 3,100 | 999 |
| 2009-12-21 | 984 | 1,000 | 984 | 985 | 2,600 | 985 |
| 2009-12-18 | 957 | 974 | 950 | 974 | 6,500 | 974 |
| 2009-12-17 | 943 | 967 | 943 | 959 | 5,900 | 959 |
| 2009-12-16 | 972 | 972 | 937 | 940 | 7,500 | 940 |
| 2009-12-15 | 952 | 966 | 952 | 963 | 7,200 | 963 |
| 2009-12-14 | 946 | 961 | 945 | 961 | 9,000 | 961 |
| 2009-12-11 | 929 | 953 | 929 | 944 | 47,800 | 944 |
| 2009-12-10 | 941 | 942 | 925 | 932 | 12,900 | 932 |
| 2009-12-09 | 941 | 941 | 920 | 921 | 11,500 | 921 |
| 2009-12-08 | 969 | 983 | 956 | 957 | 15,200 | 957 |
| 2009-12-07 | 929 | 968 | 929 | 959 | 13,300 | 959 |
| 2009-12-04 | 928 | 928 | 913 | 921 | 20,300 | 921 |
| 2009-12-03 | 917 | 930 | 907 | 929 | 13,200 | 929 |
| 2009-12-02 | 940 | 940 | 912 | 917 | 17,600 | 917 |
| 2009-12-01 | 920 | 939 | 907 | 939 | 9,300 | 939 |
| 2009-11-30 | 930 | 942 | 921 | 929 | 3,800 | 929 |
| 2009-11-27 | 934 | 943 | 920 | 924 | 6,000 | 924 |
| 2009-11-26 | 947 | 947 | 911 | 947 | 4,200 | 947 |
| 2009-11-25 | 934 | 948 | 929 | 937 | 7,200 | 937 |
| 2009-11-24 | 930 | 937 | 914 | 921 | 14,500 | 921 |
| 2009-11-20 | 896 | 926 | 896 | 923 | 7,000 | 923 |
| 2009-11-19 | 903 | 919 | 888 | 915 | 9,100 | 915 |
| 2009-11-18 | 899 | 902 | 889 | 896 | 3,100 | 896 |
| 2009-11-17 | 907 | 907 | 888 | 899 | 13,500 | 899 |
| 2009-11-16 | 920 | 920 | 900 | 907 | 11,900 | 907 |
| 2009-11-13 | 922 | 937 | 912 | 930 | 18,300 | 930 |
| 2009-11-12 | 974 | 974 | 912 | 912 | 18,600 | 912 |
| 2009-11-11 | 1,002 | 1,003 | 970 | 974 | 15,900 | 974 |
| 2009-11-10 | 1,031 | 1,040 | 1,013 | 1,014 | 6,600 | 1,014 |
| 2009-11-09 | 1,035 | 1,048 | 1,029 | 1,031 | 8,900 | 1,031 |
| 2009-11-06 | 1,115 | 1,115 | 1,079 | 1,079 | 9,800 | 1,079 |
| 2009-11-05 | 1,124 | 1,124 | 1,114 | 1,120 | 4,200 | 1,120 |
| 2009-11-04 | 1,114 | 1,134 | 1,114 | 1,123 | 5,500 | 1,123 |
| 2009-11-02 | 1,117 | 1,132 | 1,077 | 1,130 | 11,100 | 1,130 |
| 2009-10-30 | 1,125 | 1,135 | 1,120 | 1,126 | 13,700 | 1,126 |
| 2009-10-29 | 1,127 | 1,133 | 1,116 | 1,125 | 9,200 | 1,125 |
| 2009-10-28 | 1,160 | 1,178 | 1,122 | 1,143 | 5,300 | 1,143 |
| 2009-10-27 | 1,184 | 1,185 | 1,152 | 1,152 | 5,800 | 1,152 |
| 2009-10-26 | 1,200 | 1,200 | 1,169 | 1,179 | 5,300 | 1,179 |
| 2009-10-23 | 1,224 | 1,224 | 1,173 | 1,180 | 9,100 | 1,180 |
| 2009-10-22 | 1,216 | 1,217 | 1,185 | 1,204 | 5,400 | 1,204 |
| 2009-10-21 | 1,245 | 1,252 | 1,236 | 1,241 | 7,100 | 1,241 |
| 2009-10-20 | 1,236 | 1,249 | 1,224 | 1,234 | 3,600 | 1,234 |
| 2009-10-19 | 1,215 | 1,221 | 1,194 | 1,216 | 8,800 | 1,216 |
| 2009-10-16 | 1,236 | 1,236 | 1,195 | 1,208 | 5,400 | 1,208 |
| 2009-10-15 | 1,235 | 1,245 | 1,215 | 1,216 | 4,500 | 1,216 |
| 2009-10-14 | 1,276 | 1,276 | 1,217 | 1,220 | 16,200 | 1,220 |
| 2009-10-13 | 1,282 | 1,282 | 1,245 | 1,256 | 15,300 | 1,256 |
| 2009-10-09 | 1,195 | 1,277 | 1,195 | 1,262 | 4,100 | 1,262 |
| 2009-10-08 | 1,218 | 1,234 | 1,208 | 1,212 | 8,700 | 1,212 |
| 2009-10-07 | 1,204 | 1,239 | 1,204 | 1,221 | 9,500 | 1,221 |
| 2009-10-06 | 1,140 | 1,193 | 1,140 | 1,185 | 4,900 | 1,185 |
| 2009-10-05 | 1,124 | 1,164 | 1,124 | 1,149 | 7,600 | 1,149 |
| 2009-10-02 | 1,121 | 1,148 | 1,116 | 1,142 | 9,800 | 1,142 |
| 2009-10-01 | 1,174 | 1,211 | 1,170 | 1,177 | 11,000 | 1,177 |
| 2009-09-30 | 1,206 | 1,220 | 1,185 | 1,193 | 15,700 | 1,193 |
| 2009-09-29 | 1,247 | 1,258 | 1,201 | 1,213 | 15,100 | 1,213 |
| 2009-09-28 | 1,275 | 1,275 | 1,224 | 1,227 | 10,600 | 1,227 |
| 2009-09-25 | 1,356 | 1,356 | 1,290 | 1,290 | 17,900 | 1,290 |
| 2009-09-24 | 1,312 | 1,360 | 1,312 | 1,358 | 21,700 | 1,358 |
| 2009-09-18 | 1,332 | 1,332 | 1,301 | 1,314 | 11,500 | 1,314 |
| 2009-09-17 | 1,352 | 1,372 | 1,336 | 1,352 | 7,000 | 1,352 |
| 2009-09-16 | 1,341 | 1,360 | 1,332 | 1,332 | 3,900 | 1,332 |
| 2009-09-15 | 1,341 | 1,347 | 1,337 | 1,347 | 1,000 | 1,347 |
| 2009-09-14 | 1,359 | 1,359 | 1,328 | 1,336 | 7,100 | 1,336 |
| 2009-09-11 | 1,377 | 1,382 | 1,328 | 1,354 | 48,800 | 1,354 |
| 2009-09-10 | 1,368 | 1,410 | 1,356 | 1,385 | 15,700 | 1,385 |
| 2009-09-09 | 1,327 | 1,345 | 1,323 | 1,331 | 8,900 | 1,331 |
| 2009-09-08 | 1,316 | 1,350 | 1,306 | 1,326 | 10,400 | 1,326 |
| 2009-09-07 | 1,378 | 1,378 | 1,291 | 1,291 | 14,200 | 1,291 |
| 2009-09-04 | 1,371 | 1,394 | 1,362 | 1,362 | 7,400 | 1,362 |
| 2009-09-03 | 1,390 | 1,390 | 1,369 | 1,376 | 5,100 | 1,376 |
| 2009-09-02 | 1,368 | 1,396 | 1,368 | 1,396 | 2,600 | 1,396 |
| 2009-09-01 | 1,368 | 1,396 | 1,368 | 1,388 | 1,200 | 1,388 |
| 2009-08-31 | 1,415 | 1,415 | 1,355 | 1,370 | 7,900 | 1,370 |
| 2009-08-28 | 1,418 | 1,418 | 1,418 | 1,418 | 100 | 1,418 |
| 2009-08-27 | 1,424 | 1,424 | 1,404 | 1,408 | 5,200 | 1,408 |
| 2009-08-26 | 1,444 | 1,450 | 1,442 | 1,442 | 3,600 | 1,442 |
| 2009-08-25 | 1,438 | 1,438 | 1,400 | 1,413 | 8,200 | 1,413 |
| 2009-08-24 | 1,430 | 1,448 | 1,406 | 1,448 | 8,000 | 1,448 |
| 2009-08-21 | 1,410 | 1,410 | 1,366 | 1,377 | 3,900 | 1,377 |
| 2009-08-20 | 1,360 | 1,404 | 1,360 | 1,397 | 9,000 | 1,397 |
| 2009-08-19 | 1,380 | 1,398 | 1,348 | 1,349 | 2,500 | 1,349 |
| 2009-08-18 | 1,366 | 1,388 | 1,360 | 1,360 | 1,600 | 1,360 |
| 2009-08-17 | 1,361 | 1,404 | 1,361 | 1,404 | 8,800 | 1,404 |
| 2009-08-14 | 1,346 | 1,380 | 1,346 | 1,366 | 9,900 | 1,366 |
| 2009-08-13 | 1,336 | 1,346 | 1,328 | 1,342 | 3,900 | 1,342 |
| 2009-08-12 | 1,305 | 1,332 | 1,305 | 1,316 | 8,100 | 1,316 |
| 2009-08-11 | 1,297 | 1,359 | 1,297 | 1,330 | 5,500 | 1,330 |
| 2009-08-10 | 1,265 | 1,309 | 1,265 | 1,288 | 9,600 | 1,288 |
| 2009-08-07 | 1,172 | 1,219 | 1,160 | 1,219 | 3,900 | 1,219 |
| 2009-08-06 | 1,160 | 1,180 | 1,141 | 1,173 | 5,100 | 1,173 |
| 2009-08-05 | 1,193 | 1,193 | 1,161 | 1,169 | 4,300 | 1,169 |
| 2009-08-04 | 1,227 | 1,229 | 1,185 | 1,193 | 4,500 | 1,193 |
| 2009-08-03 | 1,225 | 1,237 | 1,215 | 1,220 | 5,600 | 1,220 |
| 2009-07-31 | 1,237 | 1,237 | 1,212 | 1,215 | 1,600 | 1,215 |
| 2009-07-30 | 1,249 | 1,250 | 1,222 | 1,222 | 3,200 | 1,222 |
| 2009-07-29 | 1,251 | 1,263 | 1,251 | 1,263 | 1,400 | 1,263 |
| 2009-07-28 | 1,268 | 1,278 | 1,259 | 1,259 | 1,700 | 1,259 |
| 2009-07-27 | 1,249 | 1,284 | 1,249 | 1,273 | 3,600 | 1,273 |
| 2009-07-24 | 1,259 | 1,259 | 1,219 | 1,246 | 2,000 | 1,246 |
| 2009-07-23 | 1,218 | 1,236 | 1,218 | 1,219 | 2,600 | 1,219 |
| 2009-07-22 | 1,202 | 1,223 | 1,191 | 1,203 | 4,900 | 1,203 |
| 2009-07-21 | 1,226 | 1,226 | 1,203 | 1,203 | 1,000 | 1,203 |
| 2009-07-17 | 1,251 | 1,251 | 1,226 | 1,226 | 3,400 | 1,226 |
| 2009-07-16 | 1,255 | 1,270 | 1,247 | 1,247 | 6,300 | 1,247 |
| 2009-07-15 | 1,215 | 1,250 | 1,215 | 1,235 | 3,800 | 1,235 |
| 2009-07-14 | 1,191 | 1,206 | 1,186 | 1,202 | 6,200 | 1,202 |
| 2009-07-13 | 1,247 | 1,247 | 1,173 | 1,186 | 8,700 | 1,186 |
| 2009-07-10 | 1,276 | 1,276 | 1,225 | 1,241 | 7,600 | 1,241 |
| 2009-07-09 | 1,223 | 1,256 | 1,223 | 1,256 | 2,400 | 1,256 |
| 2009-07-08 | 1,228 | 1,233 | 1,213 | 1,233 | 6,800 | 1,233 |
| 2009-07-07 | 1,259 | 1,282 | 1,256 | 1,268 | 4,500 | 1,268 |
| 2009-07-06 | 1,267 | 1,279 | 1,247 | 1,279 | 3,300 | 1,279 |
| 2009-07-03 | 1,241 | 1,275 | 1,238 | 1,275 | 5,900 | 1,275 |
| 2009-07-02 | 1,251 | 1,280 | 1,232 | 1,256 | 8,200 | 1,256 |
| 2009-07-01 | 1,236 | 1,244 | 1,220 | 1,231 | 6,000 | 1,231 |
| 2009-06-30 | 1,249 | 1,249 | 1,226 | 1,246 | 5,700 | 1,246 |
| 2009-06-29 | 1,239 | 1,259 | 1,196 | 1,196 | 8,800 | 1,196 |
| 2009-06-26 | 1,233 | 1,233 | 1,215 | 1,222 | 9,300 | 1,222 |
| 2009-06-25 | 1,205 | 1,225 | 1,191 | 1,223 | 4,000 | 1,223 |
| 2009-06-24 | 1,155 | 1,189 | 1,147 | 1,165 | 3,800 | 1,165 |
| 2009-06-23 | 1,142 | 1,142 | 1,120 | 1,140 | 8,500 | 1,140 |
| 2009-06-22 | 1,175 | 1,177 | 1,166 | 1,170 | 4,200 | 1,170 |
| 2009-06-19 | 1,192 | 1,192 | 1,152 | 1,155 | 3,900 | 1,155 |
| 2009-06-18 | 1,193 | 1,213 | 1,168 | 1,184 | 4,700 | 1,184 |
| 2009-06-17 | 1,176 | 1,213 | 1,176 | 1,213 | 8,800 | 1,213 |
| 2009-06-16 | 1,203 | 1,204 | 1,185 | 1,188 | 10,400 | 1,188 |
| 2009-06-15 | 1,239 | 1,255 | 1,230 | 1,243 | 15,300 | 1,243 |
| 2009-06-12 | 1,225 | 1,238 | 1,218 | 1,228 | 52,500 | 1,228 |
| 2009-06-11 | 1,248 | 1,248 | 1,211 | 1,218 | 7,500 | 1,218 |
| 2009-06-10 | 1,256 | 1,259 | 1,230 | 1,246 | 8,600 | 1,246 |
| 2009-06-09 | 1,259 | 1,259 | 1,230 | 1,236 | 15,700 | 1,236 |
| 2009-06-08 | 1,282 | 1,286 | 1,242 | 1,243 | 16,400 | 1,243 |
| 2009-06-05 | 1,290 | 1,290 | 1,249 | 1,262 | 1,900 | 1,262 |
| 2009-06-04 | 1,273 | 1,291 | 1,261 | 1,270 | 6,900 | 1,270 |
| 2009-06-03 | 1,300 | 1,307 | 1,275 | 1,278 | 18,600 | 1,278 |
| 2009-06-02 | 1,300 | 1,305 | 1,274 | 1,274 | 8,100 | 1,274 |
| 2009-06-01 | 1,264 | 1,302 | 1,264 | 1,295 | 9,700 | 1,295 |
| 2009-05-29 | 1,277 | 1,290 | 1,277 | 1,284 | 12,500 | 1,284 |
| 2009-05-28 | 1,237 | 1,278 | 1,236 | 1,276 | 24,700 | 1,276 |
| 2009-05-27 | 1,261 | 1,263 | 1,230 | 1,236 | 45,800 | 1,236 |
| 2009-05-26 | 1,225 | 1,260 | 1,225 | 1,252 | 38,300 | 1,252 |
| 2009-05-25 | 1,220 | 1,239 | 1,213 | 1,228 | 30,000 | 1,228 |
| 2009-05-22 | 1,212 | 1,224 | 1,189 | 1,200 | 27,800 | 1,200 |
| 2009-05-21 | 1,237 | 1,260 | 1,219 | 1,252 | 20,000 | 1,252 |
| 2009-05-20 | 1,258 | 1,264 | 1,240 | 1,264 | 13,800 | 1,264 |
| 2009-05-19 | 1,191 | 1,220 | 1,191 | 1,218 | 10,800 | 1,218 |
| 2009-05-18 | 1,160 | 1,201 | 1,160 | 1,189 | 20,200 | 1,189 |
| 2009-05-15 | 1,154 | 1,170 | 1,146 | 1,164 | 28,800 | 1,164 |
| 2009-05-14 | 1,123 | 1,147 | 1,123 | 1,126 | 34,600 | 1,126 |
| 2009-05-13 | 1,165 | 1,188 | 1,130 | 1,177 | 26,200 | 1,177 |
| 2009-05-12 | 1,158 | 1,187 | 1,157 | 1,177 | 8,100 | 1,177 |
| 2009-05-11 | 1,158 | 1,209 | 1,135 | 1,159 | 21,700 | 1,159 |
| 2009-05-08 | 1,151 | 1,198 | 1,148 | 1,198 | 20,800 | 1,198 |
| 2009-05-07 | 1,220 | 1,240 | 1,185 | 1,188 | 13,400 | 1,188 |
| 2009-05-01 | 1,200 | 1,205 | 1,161 | 1,178 | 21,700 | 1,178 |
| 2009-04-30 | 1,172 | 1,224 | 1,172 | 1,206 | 24,000 | 1,206 |
| 2009-04-28 | 1,166 | 1,208 | 1,132 | 1,132 | 17,300 | 1,132 |
| 2009-04-27 | 1,141 | 1,198 | 1,121 | 1,185 | 29,400 | 1,185 |
| 2009-04-24 | 1,089 | 1,143 | 1,068 | 1,136 | 33,300 | 1,136 |
| 2009-04-23 | 1,044 | 1,091 | 1,033 | 1,089 | 30,800 | 1,089 |
| 2009-04-22 | 1,003 | 1,034 | 1,000 | 1,032 | 18,800 | 1,032 |
| 2009-04-21 | 984 | 999 | 982 | 993 | 7,000 | 993 |
| 2009-04-20 | 1,030 | 1,031 | 1,015 | 1,024 | 9,000 | 1,024 |
| 2009-04-17 | 1,020 | 1,027 | 1,010 | 1,010 | 10,100 | 1,010 |
| 2009-04-16 | 1,018 | 1,018 | 983 | 1,013 | 20,600 | 1,013 |
| 2009-04-15 | 991 | 995 | 982 | 990 | 6,900 | 990 |
| 2009-04-14 | 1,015 | 1,015 | 985 | 1,007 | 14,900 | 1,007 |
| 2009-04-13 | 1,004 | 1,009 | 989 | 1,005 | 13,300 | 1,005 |
| 2009-04-10 | 1,009 | 1,009 | 971 | 984 | 20,900 | 984 |
| 2009-04-09 | 978 | 1,010 | 977 | 999 | 29,000 | 999 |
| 2009-04-08 | 989 | 991 | 970 | 977 | 7,800 | 977 |
| 2009-04-07 | 1,012 | 1,032 | 976 | 987 | 27,200 | 987 |
| 2009-04-06 | 1,044 | 1,049 | 1,014 | 1,014 | 17,600 | 1,014 |
| 2009-04-03 | 1,044 | 1,048 | 1,012 | 1,024 | 9,900 | 1,024 |
| 2009-04-02 | 1,022 | 1,026 | 1,007 | 1,024 | 19,900 | 1,024 |
| 2009-04-01 | 980 | 985 | 972 | 982 | 31,900 | 982 |
| 2009-03-31 | 981 | 1,009 | 978 | 978 | 15,000 | 978 |
| 2009-03-30 | 1,063 | 1,064 | 985 | 987 | 10,400 | 987 |
| 2009-03-27 | 1,081 | 1,093 | 1,056 | 1,056 | 19,400 | 1,056 |
| 2009-03-26 | 1,061 | 1,064 | 1,048 | 1,061 | 9,700 | 1,061 |
| 2009-03-25 | 1,058 | 1,074 | 1,042 | 1,056 | 8,400 | 1,056 |
| 2009-03-24 | 1,069 | 1,076 | 1,051 | 1,074 | 26,100 | 1,074 |
| 2009-03-23 | 987 | 1,042 | 987 | 1,029 | 14,700 | 1,029 |
| 2009-03-19 | 1,004 | 1,005 | 981 | 988 | 8,900 | 988 |
| 2009-03-18 | 1,050 | 1,086 | 1,000 | 1,004 | 16,300 | 1,004 |
| 2009-03-17 | 1,047 | 1,047 | 1,013 | 1,019 | 12,100 | 1,019 |
| 2009-03-16 | 985 | 1,029 | 985 | 1,007 | 27,300 | 1,007 |
| 2009-03-13 | 948 | 979 | 939 | 941 | 105,600 | 941 |
| 2009-03-12 | 1,002 | 1,002 | 952 | 958 | 18,800 | 958 |
| 2009-03-11 | 999 | 1,024 | 992 | 992 | 16,200 | 992 |
| 2009-03-10 | 980 | 980 | 951 | 966 | 18,000 | 966 |
| 2009-03-09 | 1,009 | 1,009 | 968 | 971 | 5,800 | 971 |
| 2009-03-06 | 1,022 | 1,033 | 996 | 999 | 20,600 | 999 |
| 2009-03-05 | 1,069 | 1,069 | 1,046 | 1,056 | 5,300 | 1,056 |
| 2009-03-04 | 1,034 | 1,064 | 1,034 | 1,064 | 5,400 | 1,064 |
| 2009-03-03 | 1,021 | 1,070 | 1,016 | 1,048 | 11,000 | 1,048 |
| 2009-03-02 | 1,036 | 1,040 | 1,000 | 1,029 | 16,700 | 1,029 |
| 2009-02-27 | 1,068 | 1,077 | 1,041 | 1,041 | 6,200 | 1,041 |
| 2009-02-26 | 1,087 | 1,109 | 1,057 | 1,069 | 10,700 | 1,069 |
| 2009-02-25 | 1,121 | 1,160 | 1,075 | 1,096 | 24,700 | 1,096 |
| 2009-02-24 | 1,087 | 1,109 | 1,073 | 1,104 | 7,600 | 1,104 |
| 2009-02-23 | 1,064 | 1,116 | 1,050 | 1,107 | 9,700 | 1,107 |
| 2009-02-20 | 1,153 | 1,161 | 1,100 | 1,104 | 17,000 | 1,104 |
| 2009-02-19 | 1,150 | 1,173 | 1,149 | 1,173 | 13,200 | 1,173 |
| 2009-02-18 | 1,100 | 1,144 | 1,100 | 1,121 | 14,500 | 1,121 |
| 2009-02-17 | 1,141 | 1,161 | 1,118 | 1,130 | 13,500 | 1,130 |
| 2009-02-16 | 1,189 | 1,199 | 1,121 | 1,141 | 19,500 | 1,141 |
| 2009-02-13 | 1,127 | 1,175 | 1,120 | 1,175 | 11,600 | 1,175 |
| 2009-02-12 | 1,095 | 1,129 | 1,073 | 1,111 | 13,900 | 1,111 |
| 2009-02-10 | 1,120 | 1,131 | 1,107 | 1,114 | 10,000 | 1,114 |
| 2009-02-09 | 1,111 | 1,139 | 1,101 | 1,101 | 23,800 | 1,101 |
| 2009-02-06 | 1,119 | 1,139 | 1,071 | 1,082 | 29,900 | 1,082 |
| 2009-02-05 | 1,021 | 1,070 | 1,007 | 1,039 | 16,800 | 1,039 |
| 2009-02-04 | 1,020 | 1,030 | 1,000 | 1,030 | 15,200 | 1,030 |
| 2009-02-03 | 987 | 1,030 | 980 | 1,000 | 26,400 | 1,000 |
| 2009-02-02 | 982 | 985 | 940 | 967 | 20,400 | 967 |
| 2009-01-30 | 1,085 | 1,085 | 1,016 | 1,052 | 28,900 | 1,052 |
| 2009-01-29 | 1,209 | 1,209 | 1,160 | 1,185 | 25,900 | 1,185 |
| 2009-01-28 | 1,199 | 1,200 | 1,148 | 1,180 | 9,200 | 1,180 |
| 2009-01-27 | 1,160 | 1,222 | 1,160 | 1,219 | 9,600 | 1,219 |
| 2009-01-26 | 1,142 | 1,162 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2009-01-23 | 1,203 | 1,223 | 1,143 | 1,143 | 10,300 | 1,143 |
| 2009-01-22 | 1,259 | 1,259 | 1,211 | 1,238 | 4,100 | 1,238 |
| 2009-01-21 | 1,262 | 1,315 | 1,242 | 1,246 | 8,300 | 1,246 |
| 2009-01-20 | 1,299 | 1,299 | 1,250 | 1,272 | 9,600 | 1,272 |
| 2009-01-19 | 1,322 | 1,360 | 1,310 | 1,339 | 4,400 | 1,339 |
| 2009-01-16 | 1,226 | 1,302 | 1,226 | 1,302 | 14,500 | 1,302 |
| 2009-01-15 | 1,207 | 1,232 | 1,207 | 1,217 | 15,400 | 1,217 |
| 2009-01-14 | 1,210 | 1,264 | 1,210 | 1,247 | 15,800 | 1,247 |
| 2009-01-13 | 1,233 | 1,267 | 1,210 | 1,212 | 20,700 | 1,212 |
| 2009-01-09 | 1,302 | 1,310 | 1,266 | 1,290 | 14,600 | 1,290 |
| 2009-01-08 | 1,393 | 1,393 | 1,271 | 1,276 | 16,800 | 1,276 |
| 2009-01-07 | 1,401 | 1,468 | 1,401 | 1,412 | 19,600 | 1,412 |
| 2009-01-06 | 1,401 | 1,413 | 1,363 | 1,363 | 10,400 | 1,363 |
| 2009-01-05 | 1,430 | 1,438 | 1,398 | 1,400 | 5,500 | 1,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
