6845 アズビル(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 | 2,130 | 2,130 | 2,060 | 2,060 | 131,100 | 257.50 |
| 2009-12-29 | 2,115 | 2,130 | 2,085 | 2,105 | 142,900 | 263.13 |
| 2009-12-28 | 2,090 | 2,120 | 2,070 | 2,100 | 242,000 | 262.50 |
| 2009-12-25 | 2,080 | 2,080 | 2,060 | 2,070 | 121,900 | 258.75 |
| 2009-12-24 | 2,055 | 2,080 | 2,030 | 2,070 | 283,600 | 258.75 |
| 2009-12-22 | 2,010 | 2,070 | 2,010 | 2,055 | 227,500 | 256.88 |
| 2009-12-21 | 1,991 | 2,035 | 1,975 | 2,010 | 210,700 | 251.25 |
| 2009-12-18 | 1,970 | 1,999 | 1,968 | 1,990 | 183,700 | 248.75 |
| 2009-12-17 | 2,000 | 2,015 | 1,987 | 2,010 | 234,200 | 251.25 |
| 2009-12-16 | 2,010 | 2,025 | 1,975 | 1,989 | 376,900 | 248.63 |
| 2009-12-15 | 2,015 | 2,030 | 2,000 | 2,020 | 158,700 | 252.50 |
| 2009-12-14 | 2,010 | 2,025 | 2,000 | 2,020 | 340,500 | 252.50 |
| 2009-12-11 | 1,989 | 2,040 | 1,976 | 2,030 | 647,000 | 253.75 |
| 2009-12-10 | 1,952 | 1,962 | 1,929 | 1,944 | 294,300 | 243 |
| 2009-12-09 | 1,922 | 1,956 | 1,901 | 1,956 | 305,900 | 244.50 |
| 2009-12-08 | 1,925 | 1,958 | 1,915 | 1,922 | 219,300 | 240.25 |
| 2009-12-07 | 1,988 | 1,993 | 1,928 | 1,944 | 265,100 | 243 |
| 2009-12-04 | 1,921 | 1,937 | 1,900 | 1,928 | 295,300 | 241 |
| 2009-12-03 | 1,903 | 1,927 | 1,887 | 1,921 | 249,700 | 240.13 |
| 2009-12-02 | 1,854 | 1,879 | 1,819 | 1,873 | 238,800 | 234.13 |
| 2009-12-01 | 1,810 | 1,874 | 1,805 | 1,861 | 210,600 | 232.63 |
| 2009-11-30 | 1,767 | 1,820 | 1,763 | 1,817 | 278,900 | 227.13 |
| 2009-11-27 | 1,790 | 1,815 | 1,755 | 1,762 | 250,900 | 220.25 |
| 2009-11-26 | 1,817 | 1,820 | 1,781 | 1,800 | 261,600 | 225 |
| 2009-11-25 | 1,789 | 1,828 | 1,781 | 1,821 | 257,900 | 227.63 |
| 2009-11-24 | 1,856 | 1,856 | 1,778 | 1,782 | 313,800 | 222.75 |
| 2009-11-20 | 1,811 | 1,840 | 1,805 | 1,839 | 329,500 | 229.88 |
| 2009-11-19 | 1,866 | 1,898 | 1,829 | 1,856 | 198,400 | 232 |
| 2009-11-18 | 1,860 | 1,861 | 1,810 | 1,845 | 325,800 | 230.63 |
| 2009-11-17 | 1,856 | 1,889 | 1,831 | 1,849 | 241,700 | 231.13 |
| 2009-11-16 | 1,871 | 1,877 | 1,834 | 1,851 | 158,300 | 231.38 |
| 2009-11-13 | 1,880 | 1,919 | 1,867 | 1,871 | 348,400 | 233.88 |
| 2009-11-12 | 1,907 | 1,925 | 1,869 | 1,877 | 474,300 | 234.63 |
| 2009-11-11 | 1,921 | 1,965 | 1,899 | 1,906 | 294,500 | 238.25 |
| 2009-11-10 | 1,926 | 1,940 | 1,886 | 1,891 | 417,900 | 236.38 |
| 2009-11-09 | 1,932 | 1,936 | 1,909 | 1,917 | 272,700 | 239.63 |
| 2009-11-06 | 1,956 | 1,960 | 1,921 | 1,931 | 218,800 | 241.38 |
| 2009-11-05 | 1,935 | 1,962 | 1,931 | 1,949 | 302,200 | 243.63 |
| 2009-11-04 | 1,969 | 1,977 | 1,935 | 1,961 | 446,700 | 245.13 |
| 2009-11-02 | 1,964 | 2,020 | 1,958 | 2,020 | 527,200 | 252.50 |
| 2009-10-30 | 2,000 | 2,005 | 1,930 | 1,934 | 309,000 | 241.75 |
| 2009-10-29 | 1,974 | 1,975 | 1,931 | 1,947 | 339,500 | 243.38 |
| 2009-10-28 | 1,990 | 2,020 | 1,975 | 1,982 | 163,800 | 247.75 |
| 2009-10-27 | 2,050 | 2,090 | 2,000 | 2,005 | 227,700 | 250.63 |
| 2009-10-26 | 1,991 | 2,065 | 1,991 | 2,040 | 330,500 | 255 |
| 2009-10-23 | 1,980 | 2,000 | 1,958 | 1,980 | 218,100 | 247.50 |
| 2009-10-22 | 1,962 | 1,990 | 1,943 | 1,975 | 237,100 | 246.88 |
| 2009-10-21 | 1,984 | 1,993 | 1,961 | 1,985 | 242,300 | 248.13 |
| 2009-10-20 | 2,020 | 2,020 | 2,000 | 2,005 | 114,500 | 250.63 |
| 2009-10-19 | 2,020 | 2,035 | 2,000 | 2,015 | 210,800 | 251.88 |
| 2009-10-16 | 2,020 | 2,030 | 2,000 | 2,020 | 181,100 | 252.50 |
| 2009-10-15 | 1,984 | 2,020 | 1,978 | 2,000 | 177,900 | 250 |
| 2009-10-14 | 2,015 | 2,015 | 1,959 | 1,977 | 228,600 | 247.13 |
| 2009-10-13 | 1,969 | 2,015 | 1,969 | 2,010 | 157,800 | 251.25 |
| 2009-10-09 | 1,977 | 1,977 | 1,932 | 1,973 | 251,200 | 246.63 |
| 2009-10-08 | 1,948 | 1,955 | 1,916 | 1,949 | 247,600 | 243.63 |
| 2009-10-07 | 1,934 | 1,952 | 1,922 | 1,936 | 334,800 | 242 |
| 2009-10-06 | 1,973 | 1,974 | 1,926 | 1,943 | 246,900 | 242.88 |
| 2009-10-05 | 1,976 | 1,977 | 1,922 | 1,943 | 315,000 | 242.88 |
| 2009-10-02 | 1,905 | 1,983 | 1,895 | 1,976 | 704,300 | 247 |
| 2009-10-01 | 2,030 | 2,070 | 1,996 | 2,005 | 291,000 | 250.63 |
| 2009-09-30 | 2,020 | 2,050 | 2,005 | 2,020 | 186,200 | 252.50 |
| 2009-09-29 | 2,020 | 2,030 | 1,994 | 2,015 | 351,600 | 251.88 |
| 2009-09-28 | 2,005 | 2,025 | 1,995 | 2,020 | 315,800 | 252.50 |
| 2009-09-25 | 2,040 | 2,050 | 2,015 | 2,045 | 523,900 | 255.63 |
| 2009-09-24 | 1,999 | 2,050 | 1,997 | 2,040 | 482,400 | 255 |
| 2009-09-18 | 1,950 | 1,978 | 1,939 | 1,973 | 380,500 | 246.63 |
| 2009-09-17 | 1,931 | 1,959 | 1,925 | 1,950 | 209,500 | 243.75 |
| 2009-09-16 | 1,941 | 1,950 | 1,914 | 1,925 | 231,200 | 240.63 |
| 2009-09-15 | 1,937 | 1,949 | 1,912 | 1,922 | 174,500 | 240.25 |
| 2009-09-14 | 1,961 | 1,963 | 1,921 | 1,937 | 275,400 | 242.13 |
| 2009-09-11 | 1,940 | 2,000 | 1,931 | 1,980 | 686,800 | 247.50 |
| 2009-09-10 | 1,898 | 1,925 | 1,879 | 1,913 | 590,200 | 239.13 |
| 2009-09-09 | 1,837 | 1,892 | 1,827 | 1,877 | 360,200 | 234.63 |
| 2009-09-08 | 1,834 | 1,853 | 1,823 | 1,853 | 338,100 | 231.63 |
| 2009-09-07 | 1,848 | 1,854 | 1,824 | 1,833 | 197,000 | 229.13 |
| 2009-09-04 | 1,855 | 1,863 | 1,827 | 1,829 | 250,700 | 228.63 |
| 2009-09-03 | 1,881 | 1,881 | 1,850 | 1,853 | 288,300 | 231.63 |
| 2009-09-02 | 1,880 | 1,896 | 1,867 | 1,890 | 291,800 | 236.25 |
| 2009-09-01 | 1,890 | 1,917 | 1,885 | 1,902 | 244,000 | 237.75 |
| 2009-08-31 | 1,925 | 1,945 | 1,882 | 1,901 | 338,200 | 237.63 |
| 2009-08-28 | 1,901 | 1,914 | 1,890 | 1,906 | 350,700 | 238.25 |
| 2009-08-27 | 1,920 | 1,925 | 1,863 | 1,896 | 354,100 | 237 |
| 2009-08-26 | 1,881 | 1,929 | 1,878 | 1,919 | 378,600 | 239.88 |
| 2009-08-25 | 1,889 | 1,894 | 1,872 | 1,881 | 372,400 | 235.13 |
| 2009-08-24 | 1,897 | 1,915 | 1,877 | 1,903 | 374,000 | 237.88 |
| 2009-08-21 | 1,896 | 1,900 | 1,850 | 1,867 | 272,200 | 233.38 |
| 2009-08-20 | 1,890 | 1,902 | 1,866 | 1,893 | 291,000 | 236.63 |
| 2009-08-19 | 1,893 | 1,902 | 1,878 | 1,887 | 199,100 | 235.88 |
| 2009-08-18 | 1,886 | 1,907 | 1,886 | 1,900 | 222,200 | 237.50 |
| 2009-08-17 | 1,941 | 1,941 | 1,900 | 1,909 | 204,200 | 238.63 |
| 2009-08-14 | 1,956 | 1,968 | 1,911 | 1,941 | 446,700 | 242.63 |
| 2009-08-13 | 1,959 | 1,962 | 1,932 | 1,948 | 372,400 | 243.50 |
| 2009-08-12 | 1,991 | 1,995 | 1,950 | 1,958 | 402,600 | 244.75 |
| 2009-08-11 | 1,983 | 1,995 | 1,971 | 1,990 | 240,100 | 248.75 |
| 2009-08-10 | 2,005 | 2,015 | 1,965 | 1,983 | 356,700 | 247.88 |
| 2009-08-07 | 1,990 | 2,005 | 1,964 | 1,990 | 261,100 | 248.75 |
| 2009-08-06 | 2,030 | 2,030 | 1,979 | 1,983 | 529,400 | 247.88 |
| 2009-08-05 | 2,095 | 2,100 | 2,005 | 2,015 | 298,300 | 251.88 |
| 2009-08-04 | 2,105 | 2,110 | 2,080 | 2,080 | 97,500 | 260 |
| 2009-08-03 | 2,110 | 2,130 | 2,095 | 2,105 | 214,600 | 263.13 |
| 2009-07-31 | 2,070 | 2,100 | 2,055 | 2,080 | 335,900 | 260 |
| 2009-07-30 | 2,050 | 2,060 | 2,035 | 2,050 | 266,600 | 256.25 |
| 2009-07-29 | 2,005 | 2,030 | 1,999 | 2,025 | 262,500 | 253.13 |
| 2009-07-28 | 2,010 | 2,030 | 1,990 | 2,015 | 171,200 | 251.88 |
| 2009-07-27 | 2,000 | 2,015 | 1,973 | 1,982 | 173,400 | 247.75 |
| 2009-07-24 | 1,948 | 1,983 | 1,935 | 1,983 | 419,000 | 247.88 |
| 2009-07-23 | 1,944 | 1,965 | 1,929 | 1,939 | 147,300 | 242.38 |
| 2009-07-22 | 1,934 | 1,966 | 1,915 | 1,944 | 268,900 | 243 |
| 2009-07-21 | 1,918 | 1,929 | 1,891 | 1,907 | 185,900 | 238.38 |
| 2009-07-17 | 1,880 | 1,896 | 1,870 | 1,881 | 234,300 | 235.13 |
| 2009-07-16 | 1,870 | 1,895 | 1,856 | 1,865 | 235,000 | 233.13 |
| 2009-07-15 | 1,853 | 1,871 | 1,815 | 1,822 | 360,300 | 227.75 |
| 2009-07-14 | 1,837 | 1,871 | 1,832 | 1,852 | 242,200 | 231.50 |
| 2009-07-13 | 1,879 | 1,914 | 1,814 | 1,819 | 461,900 | 227.38 |
| 2009-07-10 | 1,990 | 1,990 | 1,855 | 1,875 | 749,300 | 234.38 |
| 2009-07-09 | 1,957 | 1,980 | 1,940 | 1,966 | 546,500 | 245.75 |
| 2009-07-08 | 1,955 | 1,971 | 1,928 | 1,952 | 294,100 | 244 |
| 2009-07-07 | 1,959 | 1,990 | 1,947 | 1,955 | 267,500 | 244.38 |
| 2009-07-06 | 1,972 | 1,993 | 1,945 | 1,955 | 396,200 | 244.38 |
| 2009-07-03 | 1,900 | 1,946 | 1,899 | 1,943 | 265,500 | 242.88 |
| 2009-07-02 | 1,955 | 1,970 | 1,932 | 1,949 | 159,900 | 243.63 |
| 2009-07-01 | 1,920 | 1,975 | 1,906 | 1,954 | 407,000 | 244.25 |
| 2009-06-30 | 1,923 | 1,940 | 1,910 | 1,925 | 186,300 | 240.63 |
| 2009-06-29 | 1,941 | 1,960 | 1,895 | 1,907 | 175,600 | 238.38 |
| 2009-06-26 | 1,907 | 1,944 | 1,898 | 1,930 | 200,300 | 241.25 |
| 2009-06-25 | 1,877 | 1,930 | 1,874 | 1,912 | 377,600 | 239 |
| 2009-06-24 | 1,888 | 1,908 | 1,871 | 1,892 | 253,800 | 236.50 |
| 2009-06-23 | 1,882 | 1,914 | 1,857 | 1,894 | 473,800 | 236.75 |
| 2009-06-22 | 1,869 | 1,906 | 1,860 | 1,884 | 391,600 | 235.50 |
| 2009-06-19 | 1,877 | 1,910 | 1,843 | 1,852 | 404,500 | 231.50 |
| 2009-06-18 | 1,878 | 1,882 | 1,859 | 1,879 | 187,900 | 234.88 |
| 2009-06-17 | 1,836 | 1,903 | 1,835 | 1,895 | 452,700 | 236.88 |
| 2009-06-16 | 1,891 | 1,893 | 1,836 | 1,849 | 291,900 | 231.13 |
| 2009-06-15 | 1,917 | 1,947 | 1,906 | 1,921 | 273,400 | 240.13 |
| 2009-06-12 | 1,940 | 1,945 | 1,912 | 1,928 | 483,500 | 241 |
| 2009-06-11 | 1,923 | 1,977 | 1,906 | 1,929 | 621,000 | 241.13 |
| 2009-06-10 | 1,900 | 1,938 | 1,894 | 1,936 | 416,200 | 242 |
| 2009-06-09 | 1,916 | 1,970 | 1,891 | 1,928 | 516,700 | 241 |
| 2009-06-08 | 1,940 | 1,947 | 1,897 | 1,907 | 522,700 | 238.38 |
| 2009-06-05 | 2,000 | 2,000 | 1,945 | 1,953 | 279,100 | 244.13 |
| 2009-06-04 | 1,976 | 2,010 | 1,963 | 1,976 | 266,000 | 247 |
| 2009-06-03 | 1,997 | 2,040 | 1,988 | 1,996 | 209,300 | 249.50 |
| 2009-06-02 | 2,070 | 2,085 | 1,985 | 1,996 | 353,700 | 249.50 |
| 2009-06-01 | 1,970 | 2,060 | 1,954 | 2,035 | 200,700 | 254.38 |
| 2009-05-29 | 1,975 | 1,977 | 1,935 | 1,970 | 300,900 | 246.25 |
| 2009-05-28 | 1,956 | 1,992 | 1,932 | 1,963 | 366,700 | 245.38 |
| 2009-05-27 | 1,958 | 1,970 | 1,934 | 1,955 | 348,300 | 244.38 |
| 2009-05-26 | 1,934 | 1,949 | 1,892 | 1,939 | 322,300 | 242.38 |
| 2009-05-25 | 1,865 | 1,922 | 1,863 | 1,918 | 335,400 | 239.75 |
| 2009-05-22 | 1,851 | 1,890 | 1,840 | 1,879 | 352,200 | 234.88 |
| 2009-05-21 | 1,852 | 1,865 | 1,823 | 1,860 | 258,400 | 232.50 |
| 2009-05-20 | 1,861 | 1,861 | 1,831 | 1,854 | 211,900 | 231.75 |
| 2009-05-19 | 1,820 | 1,853 | 1,820 | 1,847 | 174,900 | 230.88 |
| 2009-05-18 | 1,836 | 1,850 | 1,795 | 1,818 | 210,200 | 227.25 |
| 2009-05-15 | 1,863 | 1,879 | 1,831 | 1,861 | 428,800 | 232.63 |
| 2009-05-14 | 1,807 | 1,859 | 1,799 | 1,833 | 426,700 | 229.13 |
| 2009-05-13 | 1,838 | 1,844 | 1,780 | 1,806 | 322,700 | 225.75 |
| 2009-05-12 | 1,801 | 1,847 | 1,782 | 1,813 | 493,800 | 226.63 |
| 2009-05-11 | 1,794 | 1,880 | 1,781 | 1,841 | 854,600 | 230.13 |
| 2009-05-08 | 1,730 | 1,737 | 1,700 | 1,734 | 307,700 | 216.75 |
| 2009-05-07 | 1,695 | 1,735 | 1,695 | 1,712 | 238,500 | 214 |
| 2009-05-01 | 1,679 | 1,679 | 1,636 | 1,665 | 217,100 | 208.13 |
| 2009-04-30 | 1,652 | 1,678 | 1,644 | 1,649 | 189,300 | 206.13 |
| 2009-04-28 | 1,649 | 1,682 | 1,592 | 1,594 | 287,000 | 199.25 |
| 2009-04-27 | 1,654 | 1,688 | 1,625 | 1,642 | 563,900 | 205.25 |
| 2009-04-24 | 1,610 | 1,664 | 1,595 | 1,602 | 745,200 | 200.25 |
| 2009-04-23 | 1,665 | 1,666 | 1,606 | 1,655 | 321,200 | 206.88 |
| 2009-04-22 | 1,691 | 1,698 | 1,637 | 1,664 | 205,800 | 208 |
| 2009-04-21 | 1,690 | 1,690 | 1,652 | 1,662 | 542,500 | 207.75 |
| 2009-04-20 | 1,714 | 1,760 | 1,701 | 1,733 | 249,300 | 216.63 |
| 2009-04-17 | 1,715 | 1,745 | 1,703 | 1,728 | 247,700 | 216 |
| 2009-04-16 | 1,702 | 1,715 | 1,675 | 1,685 | 160,300 | 210.63 |
| 2009-04-15 | 1,677 | 1,682 | 1,652 | 1,672 | 291,900 | 209 |
| 2009-04-14 | 1,707 | 1,709 | 1,656 | 1,676 | 320,100 | 209.50 |
| 2009-04-13 | 1,764 | 1,764 | 1,715 | 1,721 | 170,800 | 215.13 |
| 2009-04-10 | 1,800 | 1,800 | 1,740 | 1,757 | 236,300 | 219.63 |
| 2009-04-09 | 1,710 | 1,763 | 1,701 | 1,753 | 465,900 | 219.13 |
| 2009-04-08 | 1,681 | 1,684 | 1,627 | 1,680 | 564,800 | 210 |
| 2009-04-07 | 1,726 | 1,757 | 1,714 | 1,744 | 418,700 | 218 |
| 2009-04-06 | 1,725 | 1,738 | 1,705 | 1,714 | 230,300 | 214.25 |
| 2009-04-03 | 1,773 | 1,778 | 1,677 | 1,708 | 440,000 | 213.50 |
| 2009-04-02 | 1,691 | 1,729 | 1,661 | 1,713 | 242,600 | 214.13 |
| 2009-04-01 | 1,690 | 1,719 | 1,640 | 1,672 | 431,500 | 209 |
| 2009-03-31 | 1,697 | 1,745 | 1,662 | 1,689 | 480,500 | 211.13 |
| 2009-03-30 | 1,730 | 1,753 | 1,665 | 1,667 | 210,400 | 208.38 |
| 2009-03-27 | 1,740 | 1,782 | 1,731 | 1,741 | 403,200 | 217.63 |
| 2009-03-26 | 1,677 | 1,724 | 1,660 | 1,719 | 276,000 | 214.88 |
| 2009-03-25 | 1,701 | 1,708 | 1,650 | 1,708 | 470,200 | 213.50 |
| 2009-03-24 | 1,703 | 1,710 | 1,650 | 1,673 | 685,000 | 209.13 |
| 2009-03-23 | 1,645 | 1,688 | 1,645 | 1,686 | 287,800 | 210.75 |
| 2009-03-19 | 1,680 | 1,689 | 1,660 | 1,668 | 420,900 | 208.50 |
| 2009-03-18 | 1,620 | 1,652 | 1,591 | 1,645 | 739,700 | 205.63 |
| 2009-03-17 | 1,566 | 1,584 | 1,560 | 1,574 | 699,800 | 196.75 |
| 2009-03-16 | 1,529 | 1,583 | 1,529 | 1,566 | 514,400 | 195.75 |
| 2009-03-13 | 1,535 | 1,582 | 1,518 | 1,525 | 607,400 | 190.63 |
| 2009-03-12 | 1,584 | 1,598 | 1,512 | 1,517 | 613,400 | 189.63 |
| 2009-03-11 | 1,610 | 1,610 | 1,542 | 1,562 | 750,700 | 195.25 |
| 2009-03-10 | 1,530 | 1,564 | 1,506 | 1,551 | 557,800 | 193.88 |
| 2009-03-09 | 1,589 | 1,611 | 1,550 | 1,574 | 539,400 | 196.75 |
| 2009-03-06 | 1,556 | 1,600 | 1,542 | 1,560 | 334,100 | 195 |
| 2009-03-05 | 1,568 | 1,670 | 1,556 | 1,616 | 789,500 | 202 |
| 2009-03-04 | 1,455 | 1,548 | 1,441 | 1,538 | 906,400 | 192.25 |
| 2009-03-03 | 1,526 | 1,575 | 1,430 | 1,555 | 816,000 | 194.38 |
| 2009-03-02 | 1,638 | 1,638 | 1,550 | 1,577 | 635,700 | 197.13 |
| 2009-02-27 | 1,652 | 1,685 | 1,648 | 1,660 | 513,600 | 207.50 |
| 2009-02-26 | 1,720 | 1,738 | 1,629 | 1,636 | 438,100 | 204.50 |
| 2009-02-25 | 1,697 | 1,698 | 1,635 | 1,691 | 442,600 | 211.38 |
| 2009-02-24 | 1,619 | 1,672 | 1,611 | 1,667 | 473,100 | 208.38 |
| 2009-02-23 | 1,612 | 1,680 | 1,612 | 1,649 | 328,800 | 206.13 |
| 2009-02-20 | 1,685 | 1,694 | 1,630 | 1,650 | 393,500 | 206.25 |
| 2009-02-19 | 1,659 | 1,690 | 1,639 | 1,655 | 439,300 | 206.88 |
| 2009-02-18 | 1,602 | 1,638 | 1,602 | 1,632 | 294,200 | 204 |
| 2009-02-17 | 1,636 | 1,655 | 1,622 | 1,632 | 228,600 | 204 |
| 2009-02-16 | 1,639 | 1,690 | 1,639 | 1,660 | 212,700 | 207.50 |
| 2009-02-13 | 1,657 | 1,663 | 1,625 | 1,633 | 193,300 | 204.13 |
| 2009-02-12 | 1,630 | 1,664 | 1,580 | 1,627 | 453,800 | 203.38 |
| 2009-02-10 | 1,699 | 1,699 | 1,621 | 1,636 | 308,600 | 204.50 |
| 2009-02-09 | 1,661 | 1,736 | 1,651 | 1,656 | 702,100 | 207 |
| 2009-02-06 | 1,685 | 1,709 | 1,649 | 1,657 | 486,200 | 207.13 |
| 2009-02-05 | 1,687 | 1,689 | 1,614 | 1,623 | 882,700 | 202.88 |
| 2009-02-04 | 1,552 | 1,684 | 1,511 | 1,657 | 1,194,400 | 207.13 |
| 2009-02-03 | 1,550 | 1,651 | 1,541 | 1,582 | 859,400 | 197.75 |
| 2009-02-02 | 1,600 | 1,652 | 1,545 | 1,610 | 576,200 | 201.25 |
| 2009-01-30 | 1,681 | 1,681 | 1,626 | 1,658 | 772,700 | 207.25 |
| 2009-01-29 | 1,778 | 1,808 | 1,620 | 1,711 | 1,742,100 | 213.88 |
| 2009-01-28 | 1,772 | 1,793 | 1,683 | 1,764 | 1,443,300 | 220.50 |
| 2009-01-27 | 1,815 | 1,845 | 1,795 | 1,831 | 521,500 | 228.88 |
| 2009-01-26 | 1,839 | 1,848 | 1,741 | 1,755 | 289,200 | 219.38 |
| 2009-01-23 | 1,890 | 1,911 | 1,812 | 1,825 | 254,700 | 228.13 |
| 2009-01-22 | 1,921 | 1,923 | 1,878 | 1,911 | 168,100 | 238.88 |
| 2009-01-21 | 1,870 | 1,928 | 1,840 | 1,891 | 205,000 | 236.38 |
| 2009-01-20 | 1,959 | 1,960 | 1,866 | 1,906 | 222,600 | 238.25 |
| 2009-01-19 | 1,923 | 1,944 | 1,911 | 1,929 | 228,700 | 241.13 |
| 2009-01-16 | 1,950 | 1,980 | 1,907 | 1,916 | 364,300 | 239.50 |
| 2009-01-15 | 1,845 | 1,939 | 1,824 | 1,891 | 356,900 | 236.38 |
| 2009-01-14 | 1,867 | 1,947 | 1,867 | 1,903 | 415,200 | 237.88 |
| 2009-01-13 | 1,904 | 1,934 | 1,888 | 1,897 | 454,100 | 237.13 |
| 2009-01-09 | 2,020 | 2,050 | 1,950 | 1,964 | 341,000 | 245.50 |
| 2009-01-08 | 2,070 | 2,090 | 1,980 | 1,987 | 504,300 | 248.38 |
| 2009-01-07 | 2,200 | 2,255 | 2,095 | 2,145 | 552,100 | 268.13 |
| 2009-01-06 | 2,245 | 2,250 | 2,200 | 2,205 | 204,800 | 275.63 |
| 2009-01-05 | 2,240 | 2,255 | 2,225 | 2,245 | 70,000 | 280.63 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
