6849 日本光電 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 | 1,472 | 1,486 | 1,471 | 1,471 | 113,100 | 367.75 |
| 2009-12-29 | 1,492 | 1,494 | 1,477 | 1,480 | 128,900 | 370 |
| 2009-12-28 | 1,490 | 1,509 | 1,479 | 1,493 | 224,000 | 373.25 |
| 2009-12-25 | 1,500 | 1,503 | 1,470 | 1,471 | 261,400 | 367.75 |
| 2009-12-24 | 1,498 | 1,515 | 1,495 | 1,514 | 218,700 | 378.50 |
| 2009-12-22 | 1,527 | 1,527 | 1,483 | 1,489 | 195,800 | 372.25 |
| 2009-12-21 | 1,474 | 1,510 | 1,473 | 1,505 | 198,800 | 376.25 |
| 2009-12-18 | 1,510 | 1,515 | 1,472 | 1,490 | 250,600 | 372.50 |
| 2009-12-17 | 1,486 | 1,513 | 1,482 | 1,497 | 225,700 | 374.25 |
| 2009-12-16 | 1,500 | 1,511 | 1,488 | 1,501 | 145,400 | 375.25 |
| 2009-12-15 | 1,495 | 1,498 | 1,474 | 1,489 | 221,000 | 372.25 |
| 2009-12-14 | 1,506 | 1,516 | 1,492 | 1,516 | 197,400 | 379 |
| 2009-12-11 | 1,557 | 1,557 | 1,520 | 1,520 | 199,900 | 380 |
| 2009-12-10 | 1,581 | 1,585 | 1,525 | 1,533 | 170,600 | 383.25 |
| 2009-12-09 | 1,550 | 1,595 | 1,510 | 1,582 | 302,500 | 395.50 |
| 2009-12-08 | 1,571 | 1,593 | 1,571 | 1,579 | 140,400 | 394.75 |
| 2009-12-07 | 1,611 | 1,623 | 1,589 | 1,597 | 176,400 | 399.25 |
| 2009-12-04 | 1,584 | 1,587 | 1,561 | 1,586 | 155,900 | 396.50 |
| 2009-12-03 | 1,583 | 1,600 | 1,560 | 1,592 | 218,200 | 398 |
| 2009-12-02 | 1,576 | 1,585 | 1,553 | 1,573 | 169,900 | 393.25 |
| 2009-12-01 | 1,514 | 1,558 | 1,514 | 1,555 | 184,600 | 388.75 |
| 2009-11-30 | 1,520 | 1,528 | 1,509 | 1,527 | 140,700 | 381.75 |
| 2009-11-27 | 1,496 | 1,522 | 1,495 | 1,499 | 241,900 | 374.75 |
| 2009-11-26 | 1,534 | 1,541 | 1,504 | 1,526 | 513,000 | 381.50 |
| 2009-11-25 | 1,483 | 1,547 | 1,483 | 1,536 | 376,200 | 384 |
| 2009-11-24 | 1,453 | 1,528 | 1,452 | 1,504 | 765,300 | 376 |
| 2009-11-20 | 1,589 | 1,623 | 1,587 | 1,623 | 249,200 | 405.75 |
| 2009-11-19 | 1,565 | 1,622 | 1,565 | 1,616 | 282,700 | 404 |
| 2009-11-18 | 1,583 | 1,626 | 1,570 | 1,585 | 287,100 | 396.25 |
| 2009-11-17 | 1,639 | 1,650 | 1,590 | 1,599 | 311,200 | 399.75 |
| 2009-11-16 | 1,681 | 1,681 | 1,650 | 1,660 | 345,200 | 415 |
| 2009-11-13 | 1,648 | 1,696 | 1,638 | 1,690 | 436,400 | 422.50 |
| 2009-11-12 | 1,648 | 1,656 | 1,620 | 1,629 | 284,100 | 407.25 |
| 2009-11-11 | 1,690 | 1,706 | 1,652 | 1,662 | 491,900 | 415.50 |
| 2009-11-10 | 1,651 | 1,690 | 1,651 | 1,668 | 413,900 | 417 |
| 2009-11-09 | 1,647 | 1,694 | 1,641 | 1,681 | 736,700 | 420.25 |
| 2009-11-06 | 1,588 | 1,615 | 1,561 | 1,590 | 867,100 | 397.50 |
| 2009-11-05 | 1,512 | 1,526 | 1,497 | 1,514 | 276,100 | 378.50 |
| 2009-11-04 | 1,556 | 1,569 | 1,528 | 1,542 | 267,500 | 385.50 |
| 2009-11-02 | 1,513 | 1,585 | 1,503 | 1,555 | 451,100 | 388.75 |
| 2009-10-30 | 1,519 | 1,555 | 1,518 | 1,532 | 688,700 | 383 |
| 2009-10-29 | 1,513 | 1,550 | 1,513 | 1,549 | 564,500 | 387.25 |
| 2009-10-28 | 1,480 | 1,562 | 1,480 | 1,542 | 958,100 | 385.50 |
| 2009-10-27 | 1,484 | 1,511 | 1,475 | 1,507 | 1,618,800 | 376.75 |
| 2009-10-26 | 1,323 | 1,335 | 1,314 | 1,324 | 394,900 | 331 |
| 2009-10-23 | 1,365 | 1,365 | 1,304 | 1,323 | 779,400 | 330.75 |
| 2009-10-22 | 1,378 | 1,386 | 1,356 | 1,367 | 258,000 | 341.75 |
| 2009-10-21 | 1,396 | 1,400 | 1,378 | 1,378 | 150,400 | 344.50 |
| 2009-10-20 | 1,379 | 1,400 | 1,369 | 1,397 | 180,700 | 349.25 |
| 2009-10-19 | 1,398 | 1,407 | 1,357 | 1,365 | 286,700 | 341.25 |
| 2009-10-16 | 1,395 | 1,396 | 1,374 | 1,394 | 164,800 | 348.50 |
| 2009-10-15 | 1,394 | 1,402 | 1,371 | 1,379 | 192,200 | 344.75 |
| 2009-10-14 | 1,401 | 1,407 | 1,368 | 1,374 | 226,700 | 343.50 |
| 2009-10-13 | 1,395 | 1,419 | 1,375 | 1,397 | 369,400 | 349.25 |
| 2009-10-09 | 1,373 | 1,390 | 1,362 | 1,380 | 251,900 | 345 |
| 2009-10-08 | 1,368 | 1,377 | 1,343 | 1,356 | 228,100 | 339 |
| 2009-10-07 | 1,379 | 1,393 | 1,360 | 1,367 | 252,900 | 341.75 |
| 2009-10-06 | 1,392 | 1,397 | 1,355 | 1,378 | 277,900 | 344.50 |
| 2009-10-05 | 1,393 | 1,427 | 1,380 | 1,391 | 399,200 | 347.75 |
| 2009-10-02 | 1,486 | 1,489 | 1,404 | 1,413 | 461,100 | 353.25 |
| 2009-10-01 | 1,507 | 1,529 | 1,490 | 1,522 | 277,200 | 380.50 |
| 2009-09-30 | 1,482 | 1,506 | 1,470 | 1,499 | 295,900 | 374.75 |
| 2009-09-29 | 1,497 | 1,517 | 1,487 | 1,503 | 313,400 | 375.75 |
| 2009-09-28 | 1,490 | 1,508 | 1,482 | 1,496 | 432,700 | 374 |
| 2009-09-25 | 1,525 | 1,525 | 1,496 | 1,508 | 374,200 | 377 |
| 2009-09-24 | 1,533 | 1,544 | 1,503 | 1,525 | 433,000 | 381.25 |
| 2009-09-18 | 1,509 | 1,516 | 1,486 | 1,516 | 240,800 | 379 |
| 2009-09-17 | 1,529 | 1,535 | 1,499 | 1,508 | 179,200 | 377 |
| 2009-09-16 | 1,521 | 1,548 | 1,505 | 1,509 | 249,900 | 377.25 |
| 2009-09-15 | 1,498 | 1,535 | 1,486 | 1,521 | 294,000 | 380.25 |
| 2009-09-14 | 1,507 | 1,523 | 1,482 | 1,487 | 313,300 | 371.75 |
| 2009-09-11 | 1,534 | 1,535 | 1,502 | 1,506 | 447,100 | 376.50 |
| 2009-09-10 | 1,523 | 1,589 | 1,495 | 1,542 | 497,900 | 385.50 |
| 2009-09-09 | 1,511 | 1,511 | 1,480 | 1,502 | 323,600 | 375.50 |
| 2009-09-08 | 1,500 | 1,520 | 1,492 | 1,511 | 331,700 | 377.75 |
| 2009-09-07 | 1,524 | 1,539 | 1,476 | 1,482 | 467,700 | 370.50 |
| 2009-09-04 | 1,538 | 1,544 | 1,497 | 1,510 | 518,400 | 377.50 |
| 2009-09-03 | 1,563 | 1,563 | 1,515 | 1,517 | 312,200 | 379.25 |
| 2009-09-02 | 1,548 | 1,576 | 1,532 | 1,556 | 474,500 | 389 |
| 2009-09-01 | 1,510 | 1,567 | 1,508 | 1,559 | 376,900 | 389.75 |
| 2009-08-31 | 1,524 | 1,570 | 1,501 | 1,525 | 387,600 | 381.25 |
| 2009-08-28 | 1,510 | 1,529 | 1,497 | 1,504 | 347,100 | 376 |
| 2009-08-27 | 1,471 | 1,490 | 1,456 | 1,488 | 259,800 | 372 |
| 2009-08-26 | 1,458 | 1,476 | 1,451 | 1,470 | 200,800 | 367.50 |
| 2009-08-25 | 1,485 | 1,486 | 1,445 | 1,457 | 317,100 | 364.25 |
| 2009-08-24 | 1,500 | 1,515 | 1,491 | 1,499 | 297,100 | 374.75 |
| 2009-08-21 | 1,450 | 1,520 | 1,445 | 1,472 | 481,600 | 368 |
| 2009-08-20 | 1,421 | 1,443 | 1,413 | 1,439 | 372,200 | 359.75 |
| 2009-08-19 | 1,417 | 1,444 | 1,406 | 1,426 | 267,200 | 356.50 |
| 2009-08-18 | 1,400 | 1,424 | 1,395 | 1,422 | 214,800 | 355.50 |
| 2009-08-17 | 1,429 | 1,429 | 1,396 | 1,400 | 274,900 | 350 |
| 2009-08-14 | 1,410 | 1,434 | 1,402 | 1,422 | 255,200 | 355.50 |
| 2009-08-13 | 1,426 | 1,430 | 1,410 | 1,418 | 146,300 | 354.50 |
| 2009-08-12 | 1,435 | 1,435 | 1,417 | 1,426 | 209,300 | 356.50 |
| 2009-08-11 | 1,409 | 1,447 | 1,409 | 1,436 | 300,600 | 359 |
| 2009-08-10 | 1,440 | 1,450 | 1,391 | 1,412 | 419,900 | 353 |
| 2009-08-07 | 1,400 | 1,444 | 1,391 | 1,430 | 694,300 | 357.50 |
| 2009-08-06 | 1,319 | 1,460 | 1,307 | 1,411 | 1,115,000 | 352.75 |
| 2009-08-05 | 1,319 | 1,323 | 1,295 | 1,315 | 259,700 | 328.75 |
| 2009-08-04 | 1,327 | 1,330 | 1,314 | 1,319 | 166,800 | 329.75 |
| 2009-08-03 | 1,323 | 1,350 | 1,313 | 1,317 | 355,300 | 329.25 |
| 2009-07-31 | 1,319 | 1,323 | 1,308 | 1,321 | 197,700 | 330.25 |
| 2009-07-30 | 1,297 | 1,315 | 1,287 | 1,296 | 496,100 | 324 |
| 2009-07-29 | 1,299 | 1,299 | 1,280 | 1,285 | 458,600 | 321.25 |
| 2009-07-28 | 1,306 | 1,320 | 1,294 | 1,299 | 520,300 | 324.75 |
| 2009-07-27 | 1,355 | 1,363 | 1,335 | 1,341 | 260,600 | 335.25 |
| 2009-07-24 | 1,367 | 1,374 | 1,329 | 1,343 | 276,400 | 335.75 |
| 2009-07-23 | 1,386 | 1,387 | 1,352 | 1,366 | 297,000 | 341.50 |
| 2009-07-22 | 1,392 | 1,398 | 1,375 | 1,382 | 276,700 | 345.50 |
| 2009-07-21 | 1,359 | 1,391 | 1,345 | 1,389 | 320,400 | 347.25 |
| 2009-07-17 | 1,350 | 1,355 | 1,335 | 1,339 | 209,500 | 334.75 |
| 2009-07-16 | 1,370 | 1,380 | 1,357 | 1,357 | 168,500 | 339.25 |
| 2009-07-15 | 1,355 | 1,374 | 1,341 | 1,350 | 232,300 | 337.50 |
| 2009-07-14 | 1,354 | 1,355 | 1,323 | 1,341 | 240,300 | 335.25 |
| 2009-07-13 | 1,388 | 1,409 | 1,340 | 1,343 | 310,200 | 335.75 |
| 2009-07-10 | 1,385 | 1,408 | 1,364 | 1,396 | 525,700 | 349 |
| 2009-07-09 | 1,361 | 1,400 | 1,340 | 1,388 | 486,200 | 347 |
| 2009-07-08 | 1,329 | 1,386 | 1,322 | 1,381 | 643,400 | 345.25 |
| 2009-07-07 | 1,300 | 1,352 | 1,300 | 1,343 | 558,700 | 335.75 |
| 2009-07-06 | 1,297 | 1,310 | 1,283 | 1,296 | 212,500 | 324 |
| 2009-07-03 | 1,260 | 1,298 | 1,256 | 1,294 | 321,500 | 323.50 |
| 2009-07-02 | 1,279 | 1,280 | 1,267 | 1,270 | 165,200 | 317.50 |
| 2009-07-01 | 1,257 | 1,284 | 1,256 | 1,267 | 215,200 | 316.75 |
| 2009-06-30 | 1,275 | 1,279 | 1,257 | 1,268 | 240,600 | 317 |
| 2009-06-29 | 1,278 | 1,290 | 1,251 | 1,255 | 341,400 | 313.75 |
| 2009-06-26 | 1,260 | 1,277 | 1,256 | 1,272 | 228,000 | 318 |
| 2009-06-25 | 1,237 | 1,259 | 1,227 | 1,248 | 261,300 | 312 |
| 2009-06-24 | 1,238 | 1,255 | 1,237 | 1,246 | 179,400 | 311.50 |
| 2009-06-23 | 1,258 | 1,258 | 1,237 | 1,241 | 295,700 | 310.25 |
| 2009-06-22 | 1,260 | 1,268 | 1,246 | 1,260 | 324,600 | 315 |
| 2009-06-19 | 1,238 | 1,254 | 1,225 | 1,245 | 396,700 | 311.25 |
| 2009-06-18 | 1,238 | 1,238 | 1,209 | 1,232 | 201,900 | 308 |
| 2009-06-17 | 1,220 | 1,241 | 1,205 | 1,233 | 307,700 | 308.25 |
| 2009-06-16 | 1,247 | 1,248 | 1,218 | 1,220 | 310,100 | 305 |
| 2009-06-15 | 1,256 | 1,261 | 1,245 | 1,251 | 260,900 | 312.75 |
| 2009-06-12 | 1,248 | 1,255 | 1,234 | 1,244 | 429,900 | 311 |
| 2009-06-11 | 1,247 | 1,248 | 1,221 | 1,233 | 279,300 | 308.25 |
| 2009-06-10 | 1,264 | 1,264 | 1,230 | 1,250 | 378,800 | 312.50 |
| 2009-06-09 | 1,289 | 1,290 | 1,265 | 1,265 | 225,800 | 316.25 |
| 2009-06-08 | 1,311 | 1,318 | 1,290 | 1,292 | 546,200 | 323 |
| 2009-06-05 | 1,217 | 1,265 | 1,214 | 1,263 | 601,500 | 315.75 |
| 2009-06-04 | 1,188 | 1,215 | 1,186 | 1,212 | 497,200 | 303 |
| 2009-06-03 | 1,176 | 1,187 | 1,166 | 1,180 | 377,200 | 295 |
| 2009-06-02 | 1,204 | 1,204 | 1,176 | 1,181 | 383,100 | 295.25 |
| 2009-06-01 | 1,187 | 1,199 | 1,176 | 1,184 | 248,600 | 296 |
| 2009-05-29 | 1,200 | 1,201 | 1,165 | 1,184 | 411,600 | 296 |
| 2009-05-28 | 1,188 | 1,209 | 1,170 | 1,202 | 376,600 | 300.50 |
| 2009-05-27 | 1,221 | 1,224 | 1,190 | 1,198 | 241,100 | 299.50 |
| 2009-05-26 | 1,222 | 1,223 | 1,203 | 1,215 | 228,400 | 303.75 |
| 2009-05-25 | 1,214 | 1,224 | 1,203 | 1,219 | 254,400 | 304.75 |
| 2009-05-22 | 1,200 | 1,225 | 1,200 | 1,215 | 290,500 | 303.75 |
| 2009-05-21 | 1,207 | 1,235 | 1,194 | 1,227 | 396,500 | 306.75 |
| 2009-05-20 | 1,240 | 1,247 | 1,227 | 1,236 | 252,700 | 309 |
| 2009-05-19 | 1,240 | 1,255 | 1,225 | 1,239 | 453,400 | 309.75 |
| 2009-05-18 | 1,232 | 1,248 | 1,212 | 1,237 | 472,400 | 309.25 |
| 2009-05-15 | 1,224 | 1,235 | 1,205 | 1,231 | 581,400 | 307.75 |
| 2009-05-14 | 1,155 | 1,213 | 1,150 | 1,204 | 789,700 | 301 |
| 2009-05-13 | 1,132 | 1,170 | 1,132 | 1,168 | 557,700 | 292 |
| 2009-05-12 | 1,143 | 1,158 | 1,122 | 1,148 | 527,900 | 287 |
| 2009-05-11 | 1,085 | 1,147 | 1,078 | 1,141 | 1,208,200 | 285.25 |
| 2009-05-08 | 1,037 | 1,067 | 1,035 | 1,053 | 539,700 | 263.25 |
| 2009-05-07 | 1,086 | 1,093 | 1,045 | 1,050 | 799,400 | 262.50 |
| 2009-05-01 | 1,076 | 1,085 | 1,052 | 1,066 | 438,900 | 266.50 |
| 2009-04-30 | 1,064 | 1,103 | 1,064 | 1,075 | 449,400 | 268.75 |
| 2009-04-28 | 1,105 | 1,122 | 1,060 | 1,066 | 276,600 | 266.50 |
| 2009-04-27 | 1,135 | 1,136 | 1,093 | 1,099 | 318,800 | 274.75 |
| 2009-04-24 | 1,100 | 1,130 | 1,098 | 1,109 | 499,900 | 277.25 |
| 2009-04-23 | 1,096 | 1,100 | 1,080 | 1,091 | 490,700 | 272.75 |
| 2009-04-22 | 1,130 | 1,138 | 1,098 | 1,101 | 406,000 | 275.25 |
| 2009-04-21 | 1,160 | 1,160 | 1,119 | 1,126 | 603,600 | 281.50 |
| 2009-04-20 | 1,195 | 1,199 | 1,161 | 1,170 | 385,700 | 292.50 |
| 2009-04-17 | 1,223 | 1,223 | 1,192 | 1,202 | 336,300 | 300.50 |
| 2009-04-16 | 1,230 | 1,230 | 1,195 | 1,204 | 382,300 | 301 |
| 2009-04-15 | 1,211 | 1,217 | 1,183 | 1,213 | 298,700 | 303.25 |
| 2009-04-14 | 1,176 | 1,211 | 1,166 | 1,207 | 379,900 | 301.75 |
| 2009-04-13 | 1,168 | 1,188 | 1,160 | 1,164 | 328,100 | 291 |
| 2009-04-10 | 1,193 | 1,194 | 1,155 | 1,166 | 474,400 | 291.50 |
| 2009-04-09 | 1,185 | 1,189 | 1,167 | 1,174 | 297,800 | 293.50 |
| 2009-04-08 | 1,173 | 1,188 | 1,163 | 1,165 | 269,000 | 291.25 |
| 2009-04-07 | 1,169 | 1,199 | 1,165 | 1,173 | 528,900 | 293.25 |
| 2009-04-06 | 1,203 | 1,204 | 1,159 | 1,167 | 500,700 | 291.75 |
| 2009-04-03 | 1,220 | 1,250 | 1,176 | 1,186 | 704,400 | 296.50 |
| 2009-04-02 | 1,240 | 1,262 | 1,230 | 1,240 | 270,900 | 310 |
| 2009-04-01 | 1,229 | 1,245 | 1,216 | 1,234 | 218,700 | 308.50 |
| 2009-03-31 | 1,200 | 1,255 | 1,200 | 1,209 | 335,800 | 302.25 |
| 2009-03-30 | 1,276 | 1,282 | 1,201 | 1,206 | 459,600 | 301.50 |
| 2009-03-27 | 1,237 | 1,300 | 1,234 | 1,262 | 535,500 | 315.50 |
| 2009-03-26 | 1,188 | 1,213 | 1,175 | 1,213 | 446,900 | 303.25 |
| 2009-03-25 | 1,205 | 1,208 | 1,175 | 1,187 | 391,700 | 296.75 |
| 2009-03-24 | 1,202 | 1,206 | 1,171 | 1,185 | 354,400 | 296.25 |
| 2009-03-23 | 1,187 | 1,209 | 1,168 | 1,182 | 332,000 | 295.50 |
| 2009-03-19 | 1,190 | 1,199 | 1,162 | 1,167 | 383,300 | 291.75 |
| 2009-03-18 | 1,246 | 1,248 | 1,189 | 1,189 | 309,100 | 297.25 |
| 2009-03-17 | 1,241 | 1,247 | 1,225 | 1,233 | 294,700 | 308.25 |
| 2009-03-16 | 1,220 | 1,240 | 1,191 | 1,204 | 353,000 | 301 |
| 2009-03-13 | 1,140 | 1,181 | 1,140 | 1,170 | 375,300 | 292.50 |
| 2009-03-12 | 1,140 | 1,158 | 1,122 | 1,129 | 309,000 | 282.25 |
| 2009-03-11 | 1,166 | 1,186 | 1,159 | 1,169 | 336,900 | 292.25 |
| 2009-03-10 | 1,139 | 1,164 | 1,136 | 1,146 | 210,000 | 286.50 |
| 2009-03-09 | 1,157 | 1,176 | 1,133 | 1,159 | 219,700 | 289.75 |
| 2009-03-06 | 1,170 | 1,188 | 1,156 | 1,166 | 259,600 | 291.50 |
| 2009-03-05 | 1,181 | 1,224 | 1,165 | 1,206 | 583,800 | 301.50 |
| 2009-03-04 | 1,135 | 1,188 | 1,133 | 1,161 | 318,900 | 290.25 |
| 2009-03-03 | 1,156 | 1,159 | 1,130 | 1,146 | 417,000 | 286.50 |
| 2009-03-02 | 1,205 | 1,206 | 1,188 | 1,198 | 294,900 | 299.50 |
| 2009-02-27 | 1,250 | 1,251 | 1,227 | 1,246 | 245,200 | 311.50 |
| 2009-02-26 | 1,229 | 1,253 | 1,204 | 1,220 | 407,800 | 305 |
| 2009-02-25 | 1,198 | 1,217 | 1,186 | 1,211 | 428,500 | 302.75 |
| 2009-02-24 | 1,194 | 1,194 | 1,156 | 1,164 | 424,800 | 291 |
| 2009-02-23 | 1,190 | 1,217 | 1,171 | 1,198 | 285,700 | 299.50 |
| 2009-02-20 | 1,240 | 1,247 | 1,203 | 1,217 | 247,300 | 304.25 |
| 2009-02-19 | 1,240 | 1,253 | 1,222 | 1,239 | 302,200 | 309.75 |
| 2009-02-18 | 1,229 | 1,268 | 1,210 | 1,234 | 349,900 | 308.50 |
| 2009-02-17 | 1,230 | 1,263 | 1,227 | 1,249 | 608,300 | 312.25 |
| 2009-02-16 | 1,190 | 1,238 | 1,181 | 1,224 | 631,900 | 306 |
| 2009-02-13 | 1,205 | 1,230 | 1,176 | 1,200 | 833,800 | 300 |
| 2009-02-12 | 1,270 | 1,281 | 1,196 | 1,203 | 1,139,700 | 300.75 |
| 2009-02-10 | 1,388 | 1,397 | 1,259 | 1,290 | 2,036,600 | 322.50 |
| 2009-02-09 | 1,408 | 1,408 | 1,408 | 1,408 | 125,900 | 352 |
| 2009-02-06 | 1,732 | 1,757 | 1,675 | 1,708 | 623,500 | 427 |
| 2009-02-05 | 1,733 | 1,736 | 1,692 | 1,704 | 369,800 | 426 |
| 2009-02-04 | 1,680 | 1,742 | 1,680 | 1,733 | 383,300 | 433.25 |
| 2009-02-03 | 1,611 | 1,674 | 1,611 | 1,639 | 295,800 | 409.75 |
| 2009-02-02 | 1,668 | 1,692 | 1,632 | 1,637 | 257,800 | 409.25 |
| 2009-01-30 | 1,799 | 1,799 | 1,686 | 1,698 | 376,300 | 424.50 |
| 2009-01-29 | 1,839 | 1,843 | 1,785 | 1,798 | 273,100 | 449.50 |
| 2009-01-28 | 1,830 | 1,860 | 1,775 | 1,789 | 376,700 | 447.25 |
| 2009-01-27 | 1,810 | 1,860 | 1,801 | 1,830 | 300,600 | 457.50 |
| 2009-01-26 | 1,810 | 1,885 | 1,790 | 1,829 | 174,300 | 457.25 |
| 2009-01-23 | 1,796 | 1,894 | 1,774 | 1,839 | 596,000 | 459.75 |
| 2009-01-22 | 1,760 | 1,807 | 1,744 | 1,794 | 503,100 | 448.50 |
| 2009-01-21 | 1,620 | 1,763 | 1,608 | 1,730 | 377,100 | 432.50 |
| 2009-01-20 | 1,750 | 1,751 | 1,665 | 1,680 | 186,000 | 420 |
| 2009-01-19 | 1,788 | 1,790 | 1,731 | 1,752 | 63,300 | 438 |
| 2009-01-16 | 1,682 | 1,766 | 1,682 | 1,751 | 167,100 | 437.75 |
| 2009-01-15 | 1,700 | 1,701 | 1,656 | 1,673 | 475,900 | 418.25 |
| 2009-01-14 | 1,756 | 1,800 | 1,756 | 1,776 | 122,000 | 444 |
| 2009-01-13 | 1,750 | 1,794 | 1,729 | 1,785 | 270,200 | 446.25 |
| 2009-01-09 | 1,843 | 1,861 | 1,825 | 1,831 | 180,900 | 457.75 |
| 2009-01-08 | 1,900 | 1,910 | 1,858 | 1,864 | 272,900 | 466 |
| 2009-01-07 | 1,949 | 1,953 | 1,869 | 1,912 | 192,900 | 478 |
| 2009-01-06 | 1,989 | 2,005 | 1,947 | 1,953 | 315,600 | 488.25 |
| 2009-01-05 | 2,125 | 2,135 | 1,999 | 2,005 | 104,700 | 501.25 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
