6869 シスメックス(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 | 4,920 | 4,930 | 4,850 | 4,850 | 75,200 | 404.17 |
| 2009-12-29 | 4,930 | 4,950 | 4,890 | 4,900 | 79,100 | 408.33 |
| 2009-12-28 | 4,820 | 4,960 | 4,800 | 4,900 | 113,500 | 408.33 |
| 2009-12-25 | 4,870 | 4,920 | 4,820 | 4,870 | 123,800 | 405.83 |
| 2009-12-24 | 4,960 | 4,970 | 4,820 | 4,850 | 402,200 | 404.17 |
| 2009-12-22 | 4,990 | 5,040 | 4,930 | 4,930 | 230,200 | 410.83 |
| 2009-12-21 | 5,010 | 5,010 | 4,930 | 4,950 | 260,600 | 412.50 |
| 2009-12-18 | 4,980 | 5,020 | 4,940 | 5,000 | 177,900 | 416.67 |
| 2009-12-17 | 5,010 | 5,090 | 5,010 | 5,070 | 162,300 | 422.50 |
| 2009-12-16 | 5,100 | 5,120 | 5,000 | 5,070 | 292,700 | 422.50 |
| 2009-12-15 | 4,930 | 4,990 | 4,880 | 4,970 | 333,200 | 414.17 |
| 2009-12-14 | 5,030 | 5,070 | 4,990 | 5,030 | 192,300 | 419.17 |
| 2009-12-11 | 5,050 | 5,080 | 4,910 | 5,070 | 351,000 | 422.50 |
| 2009-12-10 | 5,260 | 5,260 | 5,030 | 5,050 | 290,100 | 420.83 |
| 2009-12-09 | 5,030 | 5,280 | 5,000 | 5,260 | 568,900 | 438.33 |
| 2009-12-08 | 5,050 | 5,120 | 4,990 | 5,090 | 332,900 | 424.17 |
| 2009-12-07 | 5,100 | 5,130 | 5,030 | 5,050 | 217,100 | 420.83 |
| 2009-12-04 | 4,990 | 5,050 | 4,910 | 5,030 | 410,200 | 419.17 |
| 2009-12-03 | 4,800 | 4,970 | 4,790 | 4,960 | 272,800 | 413.33 |
| 2009-12-02 | 4,820 | 4,850 | 4,740 | 4,810 | 306,600 | 400.83 |
| 2009-12-01 | 4,680 | 4,820 | 4,680 | 4,820 | 460,800 | 401.67 |
| 2009-11-30 | 4,750 | 4,810 | 4,620 | 4,670 | 1,520,000 | 389.17 |
| 2009-11-27 | 4,640 | 4,760 | 4,630 | 4,650 | 383,100 | 387.50 |
| 2009-11-26 | 4,670 | 4,730 | 4,630 | 4,690 | 598,200 | 390.83 |
| 2009-11-25 | 4,690 | 4,760 | 4,670 | 4,750 | 599,800 | 395.83 |
| 2009-11-24 | 4,770 | 4,890 | 4,740 | 4,780 | 593,200 | 398.33 |
| 2009-11-20 | 4,740 | 4,800 | 4,730 | 4,760 | 410,900 | 396.67 |
| 2009-11-19 | 4,840 | 4,890 | 4,740 | 4,790 | 563,500 | 399.17 |
| 2009-11-18 | 5,000 | 5,030 | 4,810 | 4,830 | 762,600 | 402.50 |
| 2009-11-17 | 4,940 | 5,030 | 4,910 | 5,020 | 937,200 | 418.33 |
| 2009-11-16 | 4,680 | 5,010 | 4,660 | 4,960 | 1,137,300 | 413.33 |
| 2009-11-13 | 4,710 | 4,760 | 4,660 | 4,690 | 698,400 | 390.83 |
| 2009-11-12 | 4,680 | 4,730 | 4,600 | 4,700 | 934,900 | 391.67 |
| 2009-11-11 | 4,600 | 4,660 | 4,510 | 4,590 | 437,500 | 382.50 |
| 2009-11-10 | 4,610 | 4,720 | 4,570 | 4,620 | 645,900 | 385 |
| 2009-11-09 | 4,600 | 4,710 | 4,510 | 4,600 | 711,700 | 383.33 |
| 2009-11-06 | 4,200 | 4,500 | 4,180 | 4,350 | 789,900 | 362.50 |
| 2009-11-05 | 4,020 | 4,060 | 3,940 | 4,050 | 267,700 | 337.50 |
| 2009-11-04 | 4,150 | 4,160 | 3,990 | 4,020 | 301,100 | 335 |
| 2009-11-02 | 3,990 | 4,060 | 3,930 | 4,030 | 319,500 | 335.83 |
| 2009-10-30 | 4,050 | 4,170 | 4,000 | 4,100 | 424,500 | 341.67 |
| 2009-10-29 | 3,820 | 3,930 | 3,760 | 3,910 | 278,600 | 325.83 |
| 2009-10-28 | 3,860 | 3,930 | 3,830 | 3,850 | 140,500 | 320.83 |
| 2009-10-27 | 3,890 | 3,930 | 3,850 | 3,890 | 98,600 | 324.17 |
| 2009-10-26 | 3,950 | 3,970 | 3,900 | 3,940 | 145,600 | 328.33 |
| 2009-10-23 | 3,990 | 4,020 | 3,910 | 3,910 | 224,900 | 325.83 |
| 2009-10-22 | 3,900 | 4,010 | 3,880 | 3,980 | 354,300 | 331.67 |
| 2009-10-21 | 3,890 | 3,890 | 3,840 | 3,870 | 81,700 | 322.50 |
| 2009-10-20 | 3,860 | 3,890 | 3,840 | 3,890 | 85,900 | 324.17 |
| 2009-10-19 | 3,830 | 3,860 | 3,760 | 3,820 | 122,900 | 318.33 |
| 2009-10-16 | 3,810 | 3,830 | 3,790 | 3,820 | 61,300 | 318.33 |
| 2009-10-15 | 3,870 | 3,870 | 3,770 | 3,810 | 211,000 | 317.50 |
| 2009-10-14 | 3,870 | 3,920 | 3,810 | 3,880 | 191,900 | 323.33 |
| 2009-10-13 | 3,760 | 3,930 | 3,760 | 3,920 | 299,700 | 326.67 |
| 2009-10-09 | 3,630 | 3,730 | 3,620 | 3,710 | 168,900 | 309.17 |
| 2009-10-08 | 3,600 | 3,710 | 3,560 | 3,650 | 234,900 | 304.17 |
| 2009-10-07 | 3,640 | 3,670 | 3,610 | 3,630 | 219,500 | 302.50 |
| 2009-10-06 | 3,700 | 3,710 | 3,630 | 3,650 | 73,800 | 304.17 |
| 2009-10-05 | 3,680 | 3,750 | 3,650 | 3,720 | 128,600 | 310 |
| 2009-10-02 | 3,740 | 3,770 | 3,720 | 3,760 | 178,500 | 313.33 |
| 2009-10-01 | 3,910 | 3,980 | 3,820 | 3,850 | 195,700 | 320.83 |
| 2009-09-30 | 3,930 | 3,950 | 3,800 | 3,880 | 292,000 | 323.33 |
| 2009-09-29 | 3,970 | 4,010 | 3,930 | 3,960 | 166,600 | 330 |
| 2009-09-28 | 3,990 | 4,050 | 3,960 | 3,980 | 109,600 | 331.67 |
| 2009-09-25 | 4,030 | 4,070 | 3,950 | 4,010 | 139,000 | 334.17 |
| 2009-09-24 | 4,040 | 4,100 | 4,020 | 4,100 | 221,600 | 341.67 |
| 2009-09-18 | 3,950 | 3,960 | 3,890 | 3,940 | 202,600 | 328.33 |
| 2009-09-17 | 4,020 | 4,020 | 3,960 | 3,990 | 98,700 | 332.50 |
| 2009-09-16 | 4,050 | 4,100 | 3,960 | 3,980 | 183,600 | 331.67 |
| 2009-09-15 | 3,970 | 4,030 | 3,960 | 4,000 | 90,200 | 333.33 |
| 2009-09-14 | 4,010 | 4,020 | 3,960 | 3,970 | 86,100 | 330.83 |
| 2009-09-11 | 4,070 | 4,100 | 4,020 | 4,030 | 135,300 | 335.83 |
| 2009-09-10 | 4,100 | 4,160 | 4,100 | 4,110 | 87,800 | 342.50 |
| 2009-09-09 | 4,100 | 4,170 | 4,060 | 4,090 | 145,900 | 340.83 |
| 2009-09-08 | 4,040 | 4,080 | 4,020 | 4,050 | 71,300 | 337.50 |
| 2009-09-07 | 4,060 | 4,120 | 3,980 | 4,010 | 225,700 | 334.17 |
| 2009-09-04 | 4,060 | 4,110 | 4,060 | 4,090 | 149,000 | 340.83 |
| 2009-09-03 | 4,060 | 4,090 | 3,960 | 4,040 | 280,500 | 336.67 |
| 2009-09-02 | 4,170 | 4,170 | 4,100 | 4,140 | 131,300 | 345 |
| 2009-09-01 | 4,220 | 4,240 | 4,180 | 4,220 | 89,500 | 351.67 |
| 2009-08-31 | 4,230 | 4,300 | 4,160 | 4,210 | 145,000 | 350.83 |
| 2009-08-28 | 4,220 | 4,230 | 4,140 | 4,180 | 194,000 | 348.33 |
| 2009-08-27 | 4,320 | 4,320 | 4,200 | 4,230 | 140,400 | 352.50 |
| 2009-08-26 | 4,300 | 4,330 | 4,240 | 4,320 | 132,800 | 360 |
| 2009-08-25 | 4,270 | 4,300 | 4,190 | 4,250 | 246,200 | 354.17 |
| 2009-08-24 | 4,240 | 4,330 | 4,240 | 4,320 | 283,900 | 360 |
| 2009-08-21 | 4,250 | 4,250 | 4,130 | 4,200 | 199,500 | 350 |
| 2009-08-20 | 4,230 | 4,240 | 4,140 | 4,220 | 232,100 | 351.67 |
| 2009-08-19 | 4,110 | 4,220 | 4,080 | 4,180 | 482,900 | 348.33 |
| 2009-08-18 | 3,910 | 4,140 | 3,910 | 4,130 | 416,000 | 344.17 |
| 2009-08-17 | 3,940 | 3,940 | 3,840 | 3,910 | 237,100 | 325.83 |
| 2009-08-14 | 3,880 | 3,940 | 3,860 | 3,890 | 146,000 | 324.17 |
| 2009-08-13 | 3,980 | 3,990 | 3,890 | 3,900 | 162,900 | 325 |
| 2009-08-12 | 4,000 | 4,000 | 3,920 | 3,940 | 191,000 | 328.33 |
| 2009-08-11 | 4,030 | 4,110 | 4,010 | 4,090 | 193,600 | 340.83 |
| 2009-08-10 | 3,970 | 4,070 | 3,950 | 4,010 | 274,400 | 334.17 |
| 2009-08-07 | 3,910 | 3,940 | 3,820 | 3,920 | 201,100 | 326.67 |
| 2009-08-06 | 3,850 | 3,960 | 3,850 | 3,880 | 388,800 | 323.33 |
| 2009-08-05 | 3,670 | 4,050 | 3,650 | 3,900 | 781,900 | 325 |
| 2009-08-04 | 3,640 | 3,670 | 3,600 | 3,640 | 165,000 | 303.33 |
| 2009-08-03 | 3,640 | 3,680 | 3,610 | 3,610 | 87,800 | 300.83 |
| 2009-07-31 | 3,600 | 3,630 | 3,570 | 3,630 | 155,600 | 302.50 |
| 2009-07-30 | 3,590 | 3,610 | 3,580 | 3,600 | 60,600 | 300 |
| 2009-07-29 | 3,560 | 3,600 | 3,560 | 3,600 | 111,100 | 300 |
| 2009-07-28 | 3,630 | 3,630 | 3,550 | 3,580 | 74,200 | 298.33 |
| 2009-07-27 | 3,640 | 3,660 | 3,600 | 3,610 | 122,300 | 300.83 |
| 2009-07-24 | 3,630 | 3,630 | 3,520 | 3,590 | 123,700 | 299.17 |
| 2009-07-23 | 3,560 | 3,580 | 3,510 | 3,540 | 100,500 | 295 |
| 2009-07-22 | 3,540 | 3,570 | 3,490 | 3,570 | 125,300 | 297.50 |
| 2009-07-21 | 3,550 | 3,560 | 3,500 | 3,540 | 148,300 | 295 |
| 2009-07-17 | 3,450 | 3,490 | 3,410 | 3,470 | 176,900 | 289.17 |
| 2009-07-16 | 3,440 | 3,470 | 3,410 | 3,450 | 155,000 | 287.50 |
| 2009-07-15 | 3,400 | 3,450 | 3,390 | 3,420 | 103,200 | 285 |
| 2009-07-14 | 3,430 | 3,440 | 3,390 | 3,410 | 130,000 | 284.17 |
| 2009-07-13 | 3,420 | 3,480 | 3,400 | 3,410 | 139,700 | 284.17 |
| 2009-07-10 | 3,380 | 3,450 | 3,380 | 3,420 | 118,500 | 285 |
| 2009-07-09 | 3,390 | 3,440 | 3,370 | 3,420 | 110,300 | 285 |
| 2009-07-08 | 3,510 | 3,540 | 3,450 | 3,470 | 232,000 | 289.17 |
| 2009-07-07 | 3,560 | 3,640 | 3,550 | 3,610 | 169,100 | 300.83 |
| 2009-07-06 | 3,540 | 3,560 | 3,490 | 3,520 | 152,900 | 293.33 |
| 2009-07-03 | 3,450 | 3,520 | 3,450 | 3,510 | 157,800 | 292.50 |
| 2009-07-02 | 3,500 | 3,500 | 3,460 | 3,470 | 108,600 | 289.17 |
| 2009-07-01 | 3,490 | 3,540 | 3,460 | 3,470 | 192,700 | 289.17 |
| 2009-06-30 | 3,440 | 3,500 | 3,420 | 3,500 | 167,600 | 291.67 |
| 2009-06-29 | 3,400 | 3,440 | 3,380 | 3,390 | 206,100 | 282.50 |
| 2009-06-26 | 3,450 | 3,450 | 3,370 | 3,390 | 198,200 | 282.50 |
| 2009-06-25 | 3,350 | 3,430 | 3,340 | 3,400 | 225,100 | 283.33 |
| 2009-06-24 | 3,310 | 3,320 | 3,270 | 3,300 | 118,300 | 275 |
| 2009-06-23 | 3,300 | 3,340 | 3,280 | 3,280 | 137,900 | 273.33 |
| 2009-06-22 | 3,320 | 3,370 | 3,290 | 3,320 | 152,600 | 276.67 |
| 2009-06-19 | 3,330 | 3,370 | 3,280 | 3,300 | 176,300 | 275 |
| 2009-06-18 | 3,300 | 3,380 | 3,290 | 3,340 | 155,100 | 278.33 |
| 2009-06-17 | 3,290 | 3,330 | 3,260 | 3,320 | 210,500 | 276.67 |
| 2009-06-16 | 3,350 | 3,420 | 3,330 | 3,340 | 180,200 | 278.33 |
| 2009-06-15 | 3,440 | 3,460 | 3,380 | 3,400 | 130,700 | 283.33 |
| 2009-06-12 | 3,400 | 3,440 | 3,390 | 3,400 | 198,800 | 283.33 |
| 2009-06-11 | 3,420 | 3,420 | 3,390 | 3,400 | 179,000 | 283.33 |
| 2009-06-10 | 3,420 | 3,430 | 3,350 | 3,410 | 138,100 | 284.17 |
| 2009-06-09 | 3,350 | 3,390 | 3,320 | 3,370 | 133,700 | 280.83 |
| 2009-06-08 | 3,400 | 3,440 | 3,340 | 3,350 | 159,800 | 279.17 |
| 2009-06-05 | 3,350 | 3,440 | 3,350 | 3,390 | 217,900 | 282.50 |
| 2009-06-04 | 3,280 | 3,340 | 3,280 | 3,330 | 187,700 | 277.50 |
| 2009-06-03 | 3,260 | 3,320 | 3,250 | 3,300 | 78,100 | 275 |
| 2009-06-02 | 3,290 | 3,320 | 3,240 | 3,270 | 223,600 | 272.50 |
| 2009-06-01 | 3,300 | 3,320 | 3,240 | 3,270 | 206,000 | 272.50 |
| 2009-05-29 | 3,260 | 3,300 | 3,210 | 3,290 | 225,600 | 274.17 |
| 2009-05-28 | 3,270 | 3,340 | 3,270 | 3,300 | 165,900 | 275 |
| 2009-05-27 | 3,370 | 3,370 | 3,300 | 3,300 | 169,100 | 275 |
| 2009-05-26 | 3,320 | 3,330 | 3,230 | 3,320 | 344,600 | 276.67 |
| 2009-05-25 | 3,360 | 3,410 | 3,320 | 3,350 | 217,800 | 279.17 |
| 2009-05-22 | 3,410 | 3,470 | 3,390 | 3,410 | 218,800 | 284.17 |
| 2009-05-21 | 3,500 | 3,580 | 3,440 | 3,460 | 316,800 | 288.33 |
| 2009-05-20 | 3,470 | 3,500 | 3,440 | 3,470 | 248,500 | 289.17 |
| 2009-05-19 | 3,450 | 3,500 | 3,360 | 3,450 | 398,100 | 287.50 |
| 2009-05-18 | 3,730 | 3,750 | 3,430 | 3,450 | 975,800 | 287.50 |
| 2009-05-15 | 3,180 | 3,300 | 3,180 | 3,280 | 216,500 | 273.33 |
| 2009-05-14 | 3,090 | 3,220 | 3,060 | 3,170 | 298,600 | 264.17 |
| 2009-05-13 | 3,070 | 3,190 | 3,050 | 3,190 | 450,200 | 265.83 |
| 2009-05-12 | 2,920 | 3,130 | 2,910 | 3,110 | 578,800 | 259.17 |
| 2009-05-11 | 2,955 | 2,985 | 2,885 | 2,910 | 295,600 | 242.50 |
| 2009-05-08 | 2,935 | 2,960 | 2,920 | 2,940 | 106,100 | 245 |
| 2009-05-07 | 2,970 | 2,980 | 2,885 | 2,925 | 181,800 | 243.75 |
| 2009-05-01 | 2,985 | 2,990 | 2,905 | 2,930 | 156,200 | 244.17 |
| 2009-04-30 | 2,940 | 3,030 | 2,935 | 2,960 | 342,400 | 246.67 |
| 2009-04-28 | 2,970 | 2,980 | 2,825 | 2,900 | 324,600 | 241.67 |
| 2009-04-27 | 3,020 | 3,020 | 2,900 | 2,910 | 324,800 | 242.50 |
| 2009-04-24 | 2,900 | 2,905 | 2,760 | 2,780 | 363,400 | 231.67 |
| 2009-04-23 | 2,900 | 2,905 | 2,860 | 2,885 | 109,600 | 240.42 |
| 2009-04-22 | 2,930 | 2,930 | 2,890 | 2,910 | 194,500 | 242.50 |
| 2009-04-21 | 2,945 | 2,945 | 2,855 | 2,875 | 253,900 | 239.58 |
| 2009-04-20 | 2,990 | 2,995 | 2,945 | 2,975 | 187,300 | 247.92 |
| 2009-04-17 | 2,985 | 3,010 | 2,965 | 2,985 | 148,200 | 248.75 |
| 2009-04-16 | 3,010 | 3,030 | 2,950 | 2,960 | 307,300 | 246.67 |
| 2009-04-15 | 3,000 | 3,030 | 2,950 | 3,030 | 197,800 | 252.50 |
| 2009-04-14 | 3,050 | 3,050 | 3,020 | 3,040 | 128,100 | 253.33 |
| 2009-04-13 | 3,050 | 3,070 | 3,010 | 3,020 | 90,300 | 251.67 |
| 2009-04-10 | 3,070 | 3,080 | 3,010 | 3,050 | 135,300 | 254.17 |
| 2009-04-09 | 3,050 | 3,090 | 3,020 | 3,040 | 201,800 | 253.33 |
| 2009-04-08 | 3,040 | 3,070 | 3,010 | 3,070 | 230,100 | 255.83 |
| 2009-04-07 | 3,030 | 3,070 | 2,955 | 3,020 | 306,700 | 251.67 |
| 2009-04-06 | 3,100 | 3,170 | 3,040 | 3,070 | 391,200 | 255.83 |
| 2009-04-03 | 3,200 | 3,230 | 3,070 | 3,080 | 469,200 | 256.67 |
| 2009-04-02 | 3,190 | 3,220 | 3,130 | 3,200 | 167,900 | 266.67 |
| 2009-04-01 | 3,190 | 3,240 | 3,120 | 3,180 | 158,200 | 265 |
| 2009-03-31 | 3,120 | 3,250 | 3,100 | 3,140 | 193,500 | 261.67 |
| 2009-03-30 | 3,230 | 3,260 | 3,100 | 3,110 | 198,100 | 259.17 |
| 2009-03-27 | 3,320 | 3,370 | 3,270 | 3,280 | 139,800 | 273.33 |
| 2009-03-26 | 3,210 | 3,270 | 3,200 | 3,270 | 130,800 | 272.50 |
| 2009-03-25 | 3,230 | 3,260 | 3,170 | 3,260 | 199,000 | 271.67 |
| 2009-03-24 | 3,260 | 3,290 | 3,200 | 3,280 | 209,000 | 273.33 |
| 2009-03-23 | 3,160 | 3,220 | 3,120 | 3,180 | 254,800 | 265 |
| 2009-03-19 | 3,150 | 3,210 | 3,120 | 3,200 | 186,100 | 266.67 |
| 2009-03-18 | 3,130 | 3,150 | 3,080 | 3,080 | 124,700 | 256.67 |
| 2009-03-17 | 3,080 | 3,150 | 3,020 | 3,150 | 187,900 | 262.50 |
| 2009-03-16 | 3,010 | 3,080 | 2,990 | 3,050 | 196,500 | 254.17 |
| 2009-03-13 | 2,835 | 2,980 | 2,835 | 2,975 | 247,900 | 247.92 |
| 2009-03-12 | 2,860 | 2,875 | 2,785 | 2,805 | 158,300 | 233.75 |
| 2009-03-11 | 2,900 | 2,945 | 2,870 | 2,905 | 177,400 | 242.08 |
| 2009-03-10 | 2,810 | 2,855 | 2,750 | 2,780 | 319,000 | 231.67 |
| 2009-03-09 | 2,880 | 2,900 | 2,805 | 2,850 | 144,800 | 237.50 |
| 2009-03-06 | 2,895 | 2,940 | 2,825 | 2,880 | 149,300 | 240 |
| 2009-03-05 | 2,910 | 2,975 | 2,880 | 2,925 | 123,200 | 243.75 |
| 2009-03-04 | 2,770 | 2,885 | 2,760 | 2,880 | 137,000 | 240 |
| 2009-03-03 | 2,710 | 2,770 | 2,655 | 2,760 | 224,300 | 230 |
| 2009-03-02 | 2,875 | 2,910 | 2,780 | 2,805 | 241,000 | 233.75 |
| 2009-02-27 | 2,940 | 3,030 | 2,890 | 2,995 | 209,600 | 249.58 |
| 2009-02-26 | 2,925 | 3,030 | 2,910 | 2,910 | 139,000 | 242.50 |
| 2009-02-25 | 2,925 | 2,955 | 2,855 | 2,950 | 218,900 | 245.83 |
| 2009-02-24 | 2,875 | 2,875 | 2,775 | 2,840 | 144,800 | 236.67 |
| 2009-02-23 | 2,835 | 2,940 | 2,785 | 2,870 | 241,300 | 239.17 |
| 2009-02-20 | 2,835 | 2,835 | 2,780 | 2,795 | 224,300 | 232.92 |
| 2009-02-19 | 2,800 | 2,820 | 2,740 | 2,795 | 200,200 | 232.92 |
| 2009-02-18 | 2,670 | 2,835 | 2,670 | 2,805 | 277,100 | 233.75 |
| 2009-02-17 | 2,750 | 2,765 | 2,700 | 2,750 | 218,000 | 229.17 |
| 2009-02-16 | 2,665 | 2,750 | 2,665 | 2,725 | 141,700 | 227.08 |
| 2009-02-13 | 2,575 | 2,670 | 2,570 | 2,660 | 175,400 | 221.67 |
| 2009-02-12 | 2,630 | 2,630 | 2,530 | 2,575 | 207,200 | 214.58 |
| 2009-02-10 | 2,700 | 2,710 | 2,640 | 2,660 | 203,100 | 221.67 |
| 2009-02-09 | 2,830 | 2,845 | 2,630 | 2,635 | 419,500 | 219.58 |
| 2009-02-06 | 2,650 | 2,680 | 2,620 | 2,630 | 338,200 | 219.17 |
| 2009-02-05 | 2,765 | 2,775 | 2,595 | 2,595 | 607,000 | 216.25 |
| 2009-02-04 | 2,750 | 2,860 | 2,745 | 2,805 | 506,900 | 233.75 |
| 2009-02-03 | 2,680 | 2,735 | 2,610 | 2,630 | 294,800 | 219.17 |
| 2009-02-02 | 2,720 | 2,760 | 2,690 | 2,700 | 207,100 | 225 |
| 2009-01-30 | 2,915 | 2,915 | 2,730 | 2,755 | 312,000 | 229.58 |
| 2009-01-29 | 2,930 | 2,945 | 2,865 | 2,910 | 161,600 | 242.50 |
| 2009-01-28 | 2,935 | 2,950 | 2,870 | 2,905 | 131,500 | 242.08 |
| 2009-01-27 | 2,950 | 2,985 | 2,925 | 2,975 | 214,600 | 247.92 |
| 2009-01-26 | 2,890 | 2,945 | 2,875 | 2,915 | 179,400 | 242.92 |
| 2009-01-23 | 2,840 | 2,870 | 2,785 | 2,840 | 346,300 | 236.67 |
| 2009-01-22 | 2,875 | 2,875 | 2,750 | 2,810 | 245,800 | 234.17 |
| 2009-01-21 | 2,885 | 2,920 | 2,785 | 2,810 | 311,700 | 234.17 |
| 2009-01-20 | 2,920 | 2,920 | 2,815 | 2,850 | 234,500 | 237.50 |
| 2009-01-19 | 2,985 | 3,030 | 2,900 | 2,930 | 116,700 | 244.17 |
| 2009-01-16 | 2,905 | 2,965 | 2,905 | 2,960 | 192,300 | 246.67 |
| 2009-01-15 | 2,980 | 2,980 | 2,830 | 2,865 | 390,400 | 238.75 |
| 2009-01-14 | 3,140 | 3,170 | 3,100 | 3,100 | 104,000 | 258.33 |
| 2009-01-13 | 3,160 | 3,160 | 3,040 | 3,090 | 222,400 | 257.50 |
| 2009-01-09 | 3,430 | 3,430 | 3,310 | 3,360 | 298,900 | 280 |
| 2009-01-08 | 3,440 | 3,540 | 3,430 | 3,480 | 147,200 | 290 |
| 2009-01-07 | 3,410 | 3,570 | 3,410 | 3,540 | 232,200 | 295 |
| 2009-01-06 | 3,470 | 3,540 | 3,450 | 3,510 | 200,500 | 292.50 |
| 2009-01-05 | 3,380 | 3,430 | 3,350 | 3,420 | 55,000 | 285 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
