6861 (株)キーエンス 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 | 19,460 | 19,460 | 19,100 | 19,200 | 95,900 | 4,363.64 |
| 2009-12-29 | 19,140 | 19,320 | 19,070 | 19,260 | 66,700 | 4,377.27 |
| 2009-12-28 | 19,270 | 19,350 | 19,150 | 19,210 | 41,900 | 4,365.91 |
| 2009-12-25 | 19,410 | 19,410 | 19,130 | 19,270 | 45,300 | 4,379.55 |
| 2009-12-24 | 19,280 | 19,500 | 19,280 | 19,410 | 111,200 | 4,411.36 |
| 2009-12-22 | 19,020 | 19,090 | 18,780 | 19,030 | 114,400 | 4,325 |
| 2009-12-21 | 19,130 | 19,130 | 18,750 | 18,810 | 108,400 | 4,275 |
| 2009-12-18 | 19,290 | 19,300 | 18,770 | 18,980 | 136,900 | 4,313.64 |
| 2009-12-17 | 19,270 | 19,520 | 19,060 | 19,110 | 218,500 | 4,343.18 |
| 2009-12-16 | 19,310 | 19,500 | 18,750 | 19,020 | 141,900 | 4,322.73 |
| 2009-12-15 | 19,040 | 19,270 | 18,820 | 19,180 | 112,500 | 4,359.09 |
| 2009-12-14 | 18,890 | 19,050 | 18,680 | 18,970 | 131,700 | 4,311.36 |
| 2009-12-11 | 19,070 | 19,150 | 18,890 | 19,060 | 208,500 | 4,331.82 |
| 2009-12-10 | 18,950 | 19,170 | 18,590 | 18,710 | 133,500 | 4,252.27 |
| 2009-12-09 | 18,950 | 18,980 | 18,760 | 18,950 | 148,600 | 4,306.82 |
| 2009-12-08 | 19,080 | 19,500 | 19,060 | 19,390 | 212,900 | 4,406.82 |
| 2009-12-07 | 18,830 | 19,250 | 18,600 | 19,130 | 270,900 | 4,347.73 |
| 2009-12-04 | 18,550 | 18,570 | 18,350 | 18,460 | 206,900 | 4,195.45 |
| 2009-12-03 | 17,800 | 18,150 | 17,700 | 18,150 | 144,600 | 4,125 |
| 2009-12-02 | 17,790 | 17,790 | 17,410 | 17,600 | 85,500 | 4,000 |
| 2009-12-01 | 17,370 | 17,700 | 17,180 | 17,680 | 140,300 | 4,018.18 |
| 2009-11-30 | 16,920 | 17,370 | 16,890 | 17,370 | 122,400 | 3,947.73 |
| 2009-11-27 | 16,980 | 17,070 | 16,760 | 16,840 | 85,300 | 3,827.27 |
| 2009-11-26 | 17,490 | 17,490 | 17,100 | 17,280 | 95,400 | 3,927.27 |
| 2009-11-25 | 17,250 | 17,580 | 17,230 | 17,510 | 166,100 | 3,979.55 |
| 2009-11-24 | 16,960 | 17,150 | 16,960 | 17,050 | 143,800 | 3,875 |
| 2009-11-20 | 17,020 | 17,160 | 16,760 | 17,160 | 177,200 | 3,900 |
| 2009-11-19 | 17,330 | 17,450 | 17,100 | 17,220 | 187,600 | 3,913.64 |
| 2009-11-18 | 17,500 | 17,590 | 17,110 | 17,320 | 199,100 | 3,936.36 |
| 2009-11-17 | 17,620 | 17,720 | 17,540 | 17,630 | 110,800 | 4,006.82 |
| 2009-11-16 | 17,570 | 17,960 | 17,570 | 17,770 | 97,400 | 4,038.64 |
| 2009-11-13 | 17,740 | 17,880 | 17,530 | 17,720 | 183,400 | 4,027.27 |
| 2009-11-12 | 17,980 | 18,020 | 17,720 | 17,800 | 100,200 | 4,045.45 |
| 2009-11-11 | 18,170 | 18,320 | 17,900 | 17,990 | 100,700 | 4,088.64 |
| 2009-11-10 | 18,320 | 18,330 | 17,990 | 18,080 | 107,400 | 4,109.09 |
| 2009-11-09 | 17,700 | 18,260 | 17,500 | 18,210 | 181,800 | 4,138.64 |
| 2009-11-06 | 18,680 | 18,680 | 18,230 | 18,300 | 127,500 | 4,159.09 |
| 2009-11-05 | 18,400 | 18,750 | 18,290 | 18,480 | 135,100 | 4,200 |
| 2009-11-04 | 18,630 | 18,770 | 18,430 | 18,540 | 184,900 | 4,213.64 |
| 2009-11-02 | 18,220 | 18,970 | 18,100 | 18,830 | 318,000 | 4,279.55 |
| 2009-10-30 | 17,990 | 18,220 | 17,810 | 18,220 | 96,200 | 4,140.91 |
| 2009-10-29 | 17,600 | 17,720 | 17,500 | 17,660 | 133,600 | 4,013.64 |
| 2009-10-28 | 18,130 | 18,340 | 17,850 | 17,920 | 71,900 | 4,072.73 |
| 2009-10-27 | 18,490 | 18,580 | 18,090 | 18,200 | 115,500 | 4,136.36 |
| 2009-10-26 | 18,100 | 18,660 | 18,100 | 18,480 | 179,700 | 4,200 |
| 2009-10-23 | 17,960 | 18,040 | 17,750 | 17,830 | 113,600 | 4,052.27 |
| 2009-10-22 | 18,110 | 18,210 | 17,790 | 18,000 | 123,100 | 4,090.91 |
| 2009-10-21 | 17,970 | 18,200 | 17,950 | 18,160 | 136,600 | 4,127.27 |
| 2009-10-20 | 18,300 | 18,340 | 18,100 | 18,210 | 131,900 | 4,138.64 |
| 2009-10-19 | 18,080 | 18,230 | 17,910 | 18,230 | 123,400 | 4,143.18 |
| 2009-10-16 | 18,140 | 18,200 | 17,780 | 17,880 | 173,600 | 4,063.64 |
| 2009-10-15 | 18,100 | 18,290 | 17,990 | 18,150 | 124,300 | 4,125 |
| 2009-10-14 | 17,980 | 18,020 | 17,850 | 17,900 | 173,900 | 4,068.18 |
| 2009-10-13 | 17,830 | 18,120 | 17,830 | 17,900 | 158,200 | 4,068.18 |
| 2009-10-09 | 17,900 | 18,080 | 17,750 | 18,030 | 135,900 | 4,097.73 |
| 2009-10-08 | 17,680 | 17,960 | 17,680 | 17,950 | 116,200 | 4,079.55 |
| 2009-10-07 | 17,850 | 18,200 | 17,700 | 17,880 | 198,100 | 4,063.64 |
| 2009-10-06 | 17,920 | 18,010 | 17,630 | 17,830 | 135,200 | 4,052.27 |
| 2009-10-05 | 18,100 | 18,340 | 17,940 | 18,020 | 87,500 | 4,095.45 |
| 2009-10-02 | 18,470 | 18,480 | 18,130 | 18,400 | 128,400 | 4,181.82 |
| 2009-10-01 | 19,190 | 19,260 | 18,700 | 18,770 | 101,300 | 4,265.91 |
| 2009-09-30 | 19,290 | 19,330 | 18,900 | 19,180 | 150,300 | 4,359.09 |
| 2009-09-29 | 19,230 | 19,290 | 18,880 | 19,100 | 171,200 | 4,340.91 |
| 2009-09-28 | 19,060 | 19,430 | 18,990 | 19,260 | 303,200 | 4,377.27 |
| 2009-09-25 | 19,100 | 19,290 | 18,830 | 19,080 | 149,500 | 4,336.36 |
| 2009-09-24 | 19,390 | 19,740 | 19,270 | 19,700 | 257,900 | 4,477.27 |
| 2009-09-18 | 19,000 | 19,200 | 18,840 | 19,200 | 152,900 | 4,363.64 |
| 2009-09-17 | 18,800 | 19,000 | 18,680 | 18,950 | 131,900 | 4,306.82 |
| 2009-09-16 | 18,580 | 18,960 | 18,570 | 18,710 | 179,500 | 4,252.27 |
| 2009-09-15 | 18,270 | 18,690 | 18,270 | 18,570 | 126,600 | 4,220.45 |
| 2009-09-14 | 18,920 | 18,990 | 18,450 | 18,650 | 117,600 | 4,238.64 |
| 2009-09-11 | 19,160 | 19,200 | 18,890 | 19,120 | 173,700 | 4,345.45 |
| 2009-09-10 | 19,380 | 19,500 | 19,290 | 19,410 | 94,300 | 4,411.36 |
| 2009-09-09 | 19,330 | 19,480 | 19,310 | 19,450 | 136,100 | 4,420.45 |
| 2009-09-08 | 19,010 | 19,270 | 18,850 | 19,270 | 87,500 | 4,379.55 |
| 2009-09-07 | 19,220 | 19,290 | 18,810 | 18,810 | 110,900 | 4,275 |
| 2009-09-04 | 19,040 | 19,140 | 18,760 | 19,000 | 156,500 | 4,318.18 |
| 2009-09-03 | 18,980 | 19,490 | 18,850 | 19,240 | 192,000 | 4,372.73 |
| 2009-09-02 | 19,110 | 19,450 | 19,030 | 19,410 | 188,200 | 4,411.36 |
| 2009-09-01 | 19,580 | 19,920 | 19,450 | 19,710 | 159,200 | 4,479.55 |
| 2009-08-31 | 19,600 | 20,000 | 19,420 | 19,660 | 162,100 | 4,468.18 |
| 2009-08-28 | 19,380 | 19,770 | 19,330 | 19,690 | 192,100 | 4,475 |
| 2009-08-27 | 19,560 | 19,570 | 19,180 | 19,520 | 212,500 | 4,436.36 |
| 2009-08-26 | 19,370 | 19,880 | 19,250 | 19,760 | 369,000 | 4,490.91 |
| 2009-08-25 | 18,640 | 19,060 | 18,560 | 18,970 | 266,500 | 4,311.36 |
| 2009-08-24 | 18,420 | 18,740 | 18,370 | 18,630 | 238,600 | 4,234.09 |
| 2009-08-21 | 17,990 | 18,200 | 17,740 | 17,820 | 272,600 | 4,050 |
| 2009-08-20 | 17,510 | 17,930 | 17,430 | 17,790 | 304,800 | 4,043.18 |
| 2009-08-19 | 17,370 | 17,640 | 17,300 | 17,430 | 337,800 | 3,961.36 |
| 2009-08-18 | 16,960 | 17,300 | 16,960 | 17,170 | 156,300 | 3,902.27 |
| 2009-08-17 | 17,380 | 17,380 | 16,860 | 16,970 | 166,100 | 3,856.82 |
| 2009-08-14 | 17,620 | 17,620 | 17,460 | 17,530 | 138,400 | 3,984.09 |
| 2009-08-13 | 17,650 | 17,700 | 17,490 | 17,610 | 94,900 | 4,002.27 |
| 2009-08-12 | 17,780 | 17,800 | 17,450 | 17,580 | 119,200 | 3,995.45 |
| 2009-08-11 | 17,620 | 17,810 | 17,600 | 17,800 | 116,200 | 4,045.45 |
| 2009-08-10 | 18,010 | 18,090 | 17,770 | 17,820 | 108,000 | 4,050 |
| 2009-08-07 | 18,010 | 18,010 | 17,550 | 17,830 | 164,200 | 4,052.27 |
| 2009-08-06 | 17,900 | 18,040 | 17,850 | 17,980 | 209,800 | 4,086.36 |
| 2009-08-05 | 18,150 | 18,180 | 17,980 | 18,010 | 146,800 | 4,093.18 |
| 2009-08-04 | 18,430 | 18,430 | 18,030 | 18,140 | 231,600 | 4,122.73 |
| 2009-08-03 | 18,500 | 18,500 | 17,940 | 18,030 | 301,600 | 4,097.73 |
| 2009-07-31 | 18,370 | 18,730 | 18,300 | 18,690 | 214,500 | 4,247.73 |
| 2009-07-30 | 18,210 | 18,220 | 17,920 | 18,140 | 94,000 | 4,122.73 |
| 2009-07-29 | 18,280 | 18,310 | 18,010 | 18,180 | 161,900 | 4,131.82 |
| 2009-07-28 | 18,110 | 18,160 | 17,960 | 18,080 | 111,200 | 4,109.09 |
| 2009-07-27 | 18,180 | 18,590 | 18,100 | 18,400 | 141,700 | 4,181.82 |
| 2009-07-24 | 18,210 | 18,440 | 18,200 | 18,380 | 204,000 | 4,177.27 |
| 2009-07-23 | 17,910 | 18,160 | 17,750 | 18,010 | 139,100 | 4,093.18 |
| 2009-07-22 | 17,900 | 18,050 | 17,730 | 17,800 | 139,700 | 4,045.45 |
| 2009-07-21 | 17,940 | 18,090 | 17,580 | 17,790 | 221,600 | 4,043.18 |
| 2009-07-17 | 18,090 | 18,190 | 17,650 | 17,790 | 108,200 | 4,043.18 |
| 2009-07-16 | 18,080 | 18,330 | 17,890 | 17,890 | 166,400 | 4,065.91 |
| 2009-07-15 | 17,820 | 18,020 | 17,500 | 17,680 | 206,000 | 4,018.18 |
| 2009-07-14 | 18,000 | 18,150 | 17,780 | 18,020 | 216,700 | 4,095.45 |
| 2009-07-13 | 18,290 | 18,720 | 18,000 | 18,040 | 103,700 | 4,100 |
| 2009-07-10 | 18,700 | 18,740 | 18,440 | 18,490 | 90,500 | 4,202.27 |
| 2009-07-09 | 18,800 | 18,900 | 18,440 | 18,500 | 152,100 | 4,204.55 |
| 2009-07-08 | 19,240 | 19,270 | 18,940 | 19,120 | 113,500 | 4,345.45 |
| 2009-07-07 | 19,860 | 20,220 | 19,680 | 19,750 | 100,600 | 4,488.64 |
| 2009-07-06 | 19,790 | 19,980 | 19,500 | 19,660 | 88,500 | 4,468.18 |
| 2009-07-03 | 19,370 | 19,950 | 19,100 | 19,920 | 159,400 | 4,527.27 |
| 2009-07-02 | 19,880 | 19,890 | 19,330 | 19,360 | 81,700 | 4,400 |
| 2009-07-01 | 19,440 | 19,950 | 19,320 | 19,560 | 121,800 | 4,445.45 |
| 2009-06-30 | 19,680 | 19,820 | 19,240 | 19,700 | 195,900 | 4,477.27 |
| 2009-06-29 | 19,590 | 19,680 | 19,330 | 19,460 | 132,300 | 4,422.73 |
| 2009-06-26 | 19,240 | 19,620 | 19,160 | 19,390 | 115,900 | 4,406.82 |
| 2009-06-25 | 19,020 | 19,580 | 18,760 | 19,370 | 163,200 | 4,402.27 |
| 2009-06-24 | 18,700 | 19,060 | 18,600 | 18,730 | 180,900 | 4,256.82 |
| 2009-06-23 | 18,880 | 18,940 | 18,520 | 18,690 | 120,400 | 4,247.73 |
| 2009-06-22 | 19,290 | 19,360 | 18,870 | 19,070 | 116,800 | 4,334.09 |
| 2009-06-19 | 19,600 | 19,790 | 18,980 | 19,090 | 170,500 | 4,338.64 |
| 2009-06-18 | 19,380 | 19,950 | 19,220 | 19,680 | 263,700 | 4,472.73 |
| 2009-06-17 | 18,470 | 19,220 | 18,420 | 19,180 | 299,100 | 4,359.09 |
| 2009-06-16 | 19,020 | 19,590 | 18,790 | 18,870 | 277,800 | 4,288.64 |
| 2009-06-15 | 20,090 | 20,090 | 19,220 | 19,360 | 194,600 | 4,400 |
| 2009-06-12 | 20,530 | 20,570 | 19,720 | 20,130 | 214,300 | 4,575 |
| 2009-06-11 | 20,430 | 20,780 | 20,360 | 20,730 | 136,600 | 4,711.36 |
| 2009-06-10 | 20,330 | 20,550 | 20,300 | 20,350 | 87,400 | 4,625 |
| 2009-06-09 | 20,750 | 20,880 | 20,250 | 20,390 | 120,900 | 4,634.09 |
| 2009-06-08 | 20,430 | 21,170 | 20,430 | 20,470 | 129,000 | 4,652.27 |
| 2009-06-05 | 20,300 | 20,950 | 20,100 | 20,700 | 177,500 | 4,704.55 |
| 2009-06-04 | 19,720 | 20,110 | 19,630 | 19,680 | 105,700 | 4,472.73 |
| 2009-06-03 | 19,600 | 19,750 | 19,480 | 19,620 | 208,300 | 4,459.09 |
| 2009-06-02 | 20,250 | 20,380 | 19,680 | 19,730 | 174,000 | 4,484.09 |
| 2009-06-01 | 19,910 | 20,200 | 19,760 | 20,110 | 88,000 | 4,570.45 |
| 2009-05-29 | 19,990 | 20,000 | 19,680 | 19,840 | 155,000 | 4,509.09 |
| 2009-05-28 | 19,510 | 19,990 | 19,430 | 19,940 | 134,500 | 4,531.82 |
| 2009-05-27 | 19,270 | 19,620 | 19,240 | 19,500 | 109,100 | 4,431.82 |
| 2009-05-26 | 19,190 | 19,300 | 18,760 | 19,220 | 109,400 | 4,368.18 |
| 2009-05-25 | 18,980 | 19,280 | 18,910 | 18,990 | 79,100 | 4,315.91 |
| 2009-05-22 | 18,820 | 18,890 | 18,590 | 18,740 | 108,800 | 4,259.09 |
| 2009-05-21 | 19,070 | 19,210 | 18,810 | 19,010 | 109,800 | 4,320.45 |
| 2009-05-20 | 19,220 | 19,260 | 18,700 | 19,060 | 119,200 | 4,331.82 |
| 2009-05-19 | 18,590 | 18,790 | 18,380 | 18,620 | 117,200 | 4,231.82 |
| 2009-05-18 | 18,640 | 18,680 | 18,190 | 18,190 | 118,600 | 4,134.09 |
| 2009-05-15 | 18,960 | 19,300 | 18,900 | 19,040 | 149,100 | 4,327.27 |
| 2009-05-14 | 19,160 | 19,230 | 18,730 | 18,790 | 168,500 | 4,270.45 |
| 2009-05-13 | 19,300 | 19,430 | 19,190 | 19,250 | 169,800 | 4,375 |
| 2009-05-12 | 18,850 | 19,480 | 18,770 | 19,300 | 268,700 | 4,386.36 |
| 2009-05-11 | 18,880 | 19,460 | 18,850 | 19,250 | 380,700 | 4,375 |
| 2009-05-08 | 18,390 | 18,870 | 18,170 | 18,680 | 198,300 | 4,245.45 |
| 2009-05-07 | 18,110 | 18,380 | 18,000 | 18,380 | 215,000 | 4,177.27 |
| 2009-05-01 | 17,420 | 17,870 | 17,320 | 17,710 | 148,700 | 4,025 |
| 2009-04-30 | 17,390 | 17,660 | 17,210 | 17,370 | 171,800 | 3,947.73 |
| 2009-04-28 | 17,430 | 17,630 | 16,730 | 16,730 | 106,600 | 3,802.27 |
| 2009-04-27 | 17,490 | 17,770 | 17,240 | 17,430 | 157,700 | 3,961.36 |
| 2009-04-24 | 17,150 | 17,470 | 16,990 | 17,090 | 253,700 | 3,884.09 |
| 2009-04-23 | 16,820 | 16,850 | 16,510 | 16,750 | 245,600 | 3,806.82 |
| 2009-04-22 | 17,490 | 17,590 | 16,920 | 17,000 | 209,100 | 3,863.64 |
| 2009-04-21 | 17,140 | 17,430 | 17,080 | 17,310 | 143,100 | 3,934.09 |
| 2009-04-20 | 17,530 | 17,800 | 17,490 | 17,740 | 136,300 | 4,031.82 |
| 2009-04-17 | 17,420 | 17,810 | 17,420 | 17,520 | 183,100 | 3,981.82 |
| 2009-04-16 | 17,220 | 17,910 | 17,210 | 17,390 | 178,400 | 3,952.27 |
| 2009-04-15 | 17,650 | 17,650 | 16,890 | 17,190 | 140,200 | 3,906.82 |
| 2009-04-14 | 17,810 | 17,820 | 17,300 | 17,460 | 96,700 | 3,968.18 |
| 2009-04-13 | 18,030 | 18,150 | 17,560 | 17,610 | 78,600 | 4,002.27 |
| 2009-04-10 | 17,960 | 18,120 | 17,680 | 18,010 | 131,800 | 4,093.18 |
| 2009-04-09 | 17,390 | 17,910 | 17,390 | 17,760 | 301,400 | 4,036.36 |
| 2009-04-08 | 18,070 | 18,140 | 17,440 | 17,590 | 333,400 | 3,997.73 |
| 2009-04-07 | 18,800 | 19,050 | 18,350 | 18,470 | 202,400 | 4,197.73 |
| 2009-04-06 | 19,760 | 19,940 | 18,880 | 19,100 | 222,000 | 4,340.91 |
| 2009-04-03 | 19,480 | 20,050 | 19,370 | 19,750 | 260,700 | 4,488.64 |
| 2009-04-02 | 19,100 | 19,270 | 18,680 | 18,970 | 191,800 | 4,311.36 |
| 2009-04-01 | 18,350 | 18,580 | 18,070 | 18,300 | 137,000 | 4,159.09 |
| 2009-03-31 | 19,010 | 19,570 | 18,200 | 18,500 | 230,700 | 4,204.55 |
| 2009-03-30 | 18,840 | 19,090 | 18,270 | 18,410 | 132,200 | 4,184.09 |
| 2009-03-27 | 18,330 | 19,490 | 18,300 | 18,640 | 167,600 | 4,236.36 |
| 2009-03-26 | 18,730 | 18,970 | 18,500 | 18,930 | 144,300 | 4,302.27 |
| 2009-03-25 | 18,800 | 18,800 | 18,280 | 18,740 | 143,200 | 4,259.09 |
| 2009-03-24 | 18,890 | 19,200 | 18,840 | 19,040 | 229,400 | 4,327.27 |
| 2009-03-23 | 18,610 | 18,860 | 18,410 | 18,830 | 130,800 | 4,279.55 |
| 2009-03-19 | 18,300 | 18,700 | 18,160 | 18,360 | 142,800 | 4,172.73 |
| 2009-03-18 | 18,660 | 18,790 | 17,500 | 17,500 | 179,800 | 3,977.27 |
| 2009-03-17 | 18,660 | 18,980 | 18,550 | 18,850 | 132,100 | 4,284.09 |
| 2009-03-16 | 18,460 | 18,980 | 18,260 | 18,260 | 205,000 | 4,150 |
| 2009-03-13 | 19,390 | 19,760 | 19,300 | 19,680 | 240,100 | 4,066.12 |
| 2009-03-12 | 18,790 | 19,160 | 18,590 | 18,590 | 180,600 | 3,840.91 |
| 2009-03-11 | 17,780 | 19,260 | 17,780 | 18,850 | 198,900 | 3,894.63 |
| 2009-03-10 | 17,890 | 18,090 | 17,500 | 17,740 | 194,500 | 3,665.29 |
| 2009-03-09 | 18,460 | 18,840 | 17,730 | 18,090 | 178,800 | 3,737.60 |
| 2009-03-06 | 18,650 | 18,720 | 18,410 | 18,460 | 244,400 | 3,814.05 |
| 2009-03-05 | 19,300 | 19,550 | 18,940 | 19,050 | 446,100 | 3,935.95 |
| 2009-03-04 | 18,470 | 18,970 | 18,470 | 18,790 | 266,600 | 3,882.23 |
| 2009-03-03 | 18,170 | 18,710 | 18,050 | 18,410 | 286,200 | 3,803.72 |
| 2009-03-02 | 18,280 | 18,580 | 18,230 | 18,370 | 218,400 | 3,795.45 |
| 2009-02-27 | 18,500 | 18,700 | 18,470 | 18,680 | 255,900 | 3,859.50 |
| 2009-02-26 | 18,170 | 18,940 | 18,170 | 18,470 | 242,600 | 3,816.12 |
| 2009-02-25 | 18,460 | 18,590 | 18,250 | 18,370 | 320,200 | 3,795.45 |
| 2009-02-24 | 18,220 | 18,680 | 18,100 | 18,450 | 223,600 | 3,811.98 |
| 2009-02-23 | 18,330 | 18,950 | 18,200 | 18,620 | 321,600 | 3,847.11 |
| 2009-02-20 | 19,550 | 19,580 | 18,700 | 18,930 | 248,000 | 3,911.16 |
| 2009-02-19 | 19,210 | 19,600 | 19,150 | 19,420 | 310,200 | 4,012.40 |
| 2009-02-18 | 18,610 | 19,350 | 18,310 | 19,200 | 264,800 | 3,966.94 |
| 2009-02-17 | 18,640 | 19,040 | 18,570 | 19,010 | 164,600 | 3,927.69 |
| 2009-02-16 | 18,140 | 19,030 | 18,100 | 18,840 | 246,200 | 3,892.56 |
| 2009-02-13 | 18,030 | 18,370 | 17,870 | 18,060 | 112,500 | 3,731.41 |
| 2009-02-12 | 18,000 | 18,300 | 17,830 | 17,830 | 177,500 | 3,683.88 |
| 2009-02-10 | 18,210 | 18,390 | 17,880 | 18,110 | 192,200 | 3,741.74 |
| 2009-02-09 | 17,710 | 18,020 | 17,610 | 17,810 | 141,000 | 3,679.75 |
| 2009-02-06 | 17,920 | 18,070 | 17,440 | 17,510 | 157,200 | 3,617.77 |
| 2009-02-05 | 17,900 | 18,120 | 17,630 | 18,030 | 187,800 | 3,725.21 |
| 2009-02-04 | 17,650 | 18,280 | 17,650 | 18,030 | 165,000 | 3,725.21 |
| 2009-02-03 | 17,270 | 18,500 | 17,200 | 17,810 | 324,700 | 3,679.75 |
| 2009-02-02 | 16,620 | 16,960 | 16,250 | 16,870 | 285,800 | 3,485.54 |
| 2009-01-30 | 16,900 | 17,000 | 16,380 | 16,610 | 158,500 | 3,431.82 |
| 2009-01-29 | 16,940 | 17,120 | 16,830 | 17,120 | 176,600 | 3,537.19 |
| 2009-01-28 | 16,470 | 16,770 | 16,240 | 16,420 | 139,100 | 3,392.56 |
| 2009-01-27 | 15,960 | 16,790 | 15,960 | 16,620 | 189,400 | 3,433.88 |
| 2009-01-26 | 15,940 | 16,120 | 15,820 | 15,850 | 85,500 | 3,274.79 |
| 2009-01-23 | 16,270 | 16,270 | 15,890 | 15,930 | 83,800 | 3,291.32 |
| 2009-01-22 | 16,470 | 16,490 | 16,000 | 16,220 | 134,500 | 3,351.24 |
| 2009-01-21 | 16,580 | 16,580 | 15,970 | 16,160 | 247,400 | 3,338.84 |
| 2009-01-20 | 17,440 | 17,520 | 16,740 | 16,820 | 150,800 | 3,475.21 |
| 2009-01-19 | 17,530 | 17,600 | 17,170 | 17,240 | 96,400 | 3,561.98 |
| 2009-01-16 | 16,810 | 17,350 | 16,810 | 16,930 | 170,500 | 3,497.93 |
| 2009-01-15 | 16,960 | 16,960 | 16,470 | 16,610 | 176,000 | 3,431.82 |
| 2009-01-14 | 16,980 | 17,570 | 16,940 | 17,300 | 127,300 | 3,574.38 |
| 2009-01-13 | 17,430 | 17,580 | 16,750 | 16,780 | 177,100 | 3,466.94 |
| 2009-01-09 | 17,950 | 18,000 | 17,270 | 17,630 | 207,400 | 3,642.56 |
| 2009-01-08 | 18,300 | 18,450 | 18,030 | 18,140 | 261,800 | 3,747.93 |
| 2009-01-07 | 18,950 | 19,550 | 18,910 | 19,470 | 228,800 | 4,022.73 |
| 2009-01-06 | 18,700 | 19,000 | 18,700 | 18,890 | 127,600 | 3,902.89 |
| 2009-01-05 | 19,120 | 19,180 | 18,830 | 18,900 | 138,900 | 3,904.96 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
