6875 (株)メガチップス 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 | 1,312 | 1,312 | 1,292 | 1,301 | 112,200 | 1,301 |
| 2009-12-29 | 1,317 | 1,326 | 1,292 | 1,301 | 186,600 | 1,301 |
| 2009-12-28 | 1,307 | 1,330 | 1,303 | 1,317 | 139,800 | 1,317 |
| 2009-12-25 | 1,347 | 1,348 | 1,296 | 1,304 | 280,600 | 1,304 |
| 2009-12-24 | 1,327 | 1,347 | 1,320 | 1,344 | 301,500 | 1,344 |
| 2009-12-22 | 1,279 | 1,318 | 1,272 | 1,307 | 236,900 | 1,307 |
| 2009-12-21 | 1,235 | 1,276 | 1,235 | 1,270 | 238,500 | 1,270 |
| 2009-12-18 | 1,241 | 1,257 | 1,227 | 1,251 | 145,700 | 1,251 |
| 2009-12-17 | 1,266 | 1,271 | 1,248 | 1,249 | 147,000 | 1,249 |
| 2009-12-16 | 1,264 | 1,292 | 1,259 | 1,266 | 119,300 | 1,266 |
| 2009-12-15 | 1,290 | 1,295 | 1,259 | 1,262 | 171,100 | 1,262 |
| 2009-12-14 | 1,294 | 1,297 | 1,281 | 1,293 | 94,500 | 1,293 |
| 2009-12-11 | 1,271 | 1,293 | 1,270 | 1,282 | 170,000 | 1,282 |
| 2009-12-10 | 1,300 | 1,323 | 1,265 | 1,276 | 171,500 | 1,276 |
| 2009-12-09 | 1,331 | 1,331 | 1,305 | 1,307 | 172,800 | 1,307 |
| 2009-12-08 | 1,360 | 1,365 | 1,345 | 1,351 | 179,200 | 1,351 |
| 2009-12-07 | 1,377 | 1,384 | 1,356 | 1,371 | 200,400 | 1,371 |
| 2009-12-04 | 1,339 | 1,344 | 1,315 | 1,327 | 214,500 | 1,327 |
| 2009-12-03 | 1,329 | 1,344 | 1,314 | 1,336 | 164,600 | 1,336 |
| 2009-12-02 | 1,308 | 1,353 | 1,292 | 1,309 | 292,100 | 1,309 |
| 2009-12-01 | 1,231 | 1,307 | 1,231 | 1,307 | 245,400 | 1,307 |
| 2009-11-30 | 1,224 | 1,258 | 1,222 | 1,240 | 144,700 | 1,240 |
| 2009-11-27 | 1,214 | 1,226 | 1,201 | 1,209 | 221,500 | 1,209 |
| 2009-11-26 | 1,213 | 1,268 | 1,213 | 1,233 | 193,700 | 1,233 |
| 2009-11-25 | 1,280 | 1,284 | 1,210 | 1,233 | 305,800 | 1,233 |
| 2009-11-24 | 1,300 | 1,301 | 1,260 | 1,273 | 310,800 | 1,273 |
| 2009-11-20 | 1,234 | 1,280 | 1,227 | 1,280 | 324,700 | 1,280 |
| 2009-11-19 | 1,256 | 1,269 | 1,241 | 1,254 | 235,100 | 1,254 |
| 2009-11-18 | 1,291 | 1,338 | 1,255 | 1,271 | 550,500 | 1,271 |
| 2009-11-17 | 1,319 | 1,322 | 1,264 | 1,300 | 530,900 | 1,300 |
| 2009-11-16 | 1,369 | 1,369 | 1,308 | 1,311 | 327,800 | 1,311 |
| 2009-11-13 | 1,415 | 1,415 | 1,370 | 1,386 | 314,900 | 1,386 |
| 2009-11-12 | 1,441 | 1,448 | 1,407 | 1,414 | 358,900 | 1,414 |
| 2009-11-11 | 1,434 | 1,452 | 1,413 | 1,424 | 269,700 | 1,424 |
| 2009-11-10 | 1,450 | 1,455 | 1,414 | 1,426 | 520,000 | 1,426 |
| 2009-11-09 | 1,465 | 1,466 | 1,435 | 1,442 | 238,000 | 1,442 |
| 2009-11-06 | 1,481 | 1,486 | 1,432 | 1,452 | 281,100 | 1,452 |
| 2009-11-05 | 1,486 | 1,494 | 1,460 | 1,480 | 398,700 | 1,480 |
| 2009-11-04 | 1,539 | 1,541 | 1,462 | 1,474 | 558,600 | 1,474 |
| 2009-11-02 | 1,470 | 1,590 | 1,470 | 1,560 | 714,100 | 1,560 |
| 2009-10-30 | 1,487 | 1,533 | 1,455 | 1,518 | 380,400 | 1,518 |
| 2009-10-29 | 1,490 | 1,498 | 1,450 | 1,478 | 439,400 | 1,478 |
| 2009-10-28 | 1,541 | 1,577 | 1,530 | 1,536 | 347,800 | 1,536 |
| 2009-10-27 | 1,589 | 1,591 | 1,547 | 1,554 | 377,900 | 1,554 |
| 2009-10-26 | 1,575 | 1,594 | 1,555 | 1,594 | 396,400 | 1,594 |
| 2009-10-23 | 1,580 | 1,588 | 1,563 | 1,573 | 334,400 | 1,573 |
| 2009-10-22 | 1,565 | 1,576 | 1,545 | 1,571 | 457,500 | 1,571 |
| 2009-10-21 | 1,568 | 1,593 | 1,560 | 1,565 | 693,700 | 1,565 |
| 2009-10-20 | 1,554 | 1,616 | 1,542 | 1,566 | 1,059,200 | 1,566 |
| 2009-10-19 | 1,572 | 1,593 | 1,529 | 1,541 | 1,299,200 | 1,541 |
| 2009-10-16 | 1,688 | 1,746 | 1,633 | 1,662 | 895,300 | 1,662 |
| 2009-10-15 | 1,850 | 1,856 | 1,687 | 1,704 | 1,379,300 | 1,704 |
| 2009-10-14 | 1,891 | 1,900 | 1,831 | 1,837 | 361,600 | 1,837 |
| 2009-10-13 | 1,943 | 1,947 | 1,910 | 1,921 | 272,900 | 1,921 |
| 2009-10-09 | 1,826 | 1,931 | 1,811 | 1,913 | 267,700 | 1,913 |
| 2009-10-08 | 1,837 | 1,837 | 1,805 | 1,826 | 139,900 | 1,826 |
| 2009-10-07 | 1,849 | 1,860 | 1,811 | 1,837 | 197,400 | 1,837 |
| 2009-10-06 | 1,845 | 1,845 | 1,804 | 1,833 | 159,600 | 1,833 |
| 2009-10-05 | 1,877 | 1,889 | 1,803 | 1,808 | 237,000 | 1,808 |
| 2009-10-02 | 1,859 | 1,869 | 1,806 | 1,858 | 281,000 | 1,858 |
| 2009-10-01 | 1,925 | 1,930 | 1,850 | 1,863 | 213,000 | 1,863 |
| 2009-09-30 | 1,952 | 1,956 | 1,935 | 1,941 | 115,700 | 1,941 |
| 2009-09-29 | 2,000 | 2,000 | 1,957 | 1,968 | 133,100 | 1,968 |
| 2009-09-28 | 2,040 | 2,045 | 1,980 | 2,000 | 153,000 | 2,000 |
| 2009-09-25 | 1,990 | 2,090 | 1,988 | 2,070 | 210,900 | 2,070 |
| 2009-09-24 | 1,988 | 2,025 | 1,974 | 2,025 | 184,900 | 2,025 |
| 2009-09-18 | 1,970 | 1,978 | 1,950 | 1,959 | 169,300 | 1,959 |
| 2009-09-17 | 2,005 | 2,020 | 1,962 | 1,976 | 263,400 | 1,976 |
| 2009-09-16 | 2,035 | 2,050 | 1,980 | 2,000 | 214,000 | 2,000 |
| 2009-09-15 | 1,986 | 2,040 | 1,947 | 2,035 | 223,600 | 2,035 |
| 2009-09-14 | 2,005 | 2,015 | 1,975 | 1,995 | 144,900 | 1,995 |
| 2009-09-11 | 2,080 | 2,085 | 2,005 | 2,015 | 139,800 | 2,015 |
| 2009-09-10 | 2,030 | 2,095 | 2,015 | 2,080 | 88,700 | 2,080 |
| 2009-09-09 | 2,005 | 2,040 | 1,986 | 2,005 | 78,800 | 2,005 |
| 2009-09-08 | 2,020 | 2,020 | 1,990 | 2,005 | 152,200 | 2,005 |
| 2009-09-07 | 2,035 | 2,050 | 2,005 | 2,015 | 93,000 | 2,015 |
| 2009-09-04 | 2,040 | 2,065 | 2,030 | 2,055 | 61,200 | 2,055 |
| 2009-09-03 | 2,035 | 2,055 | 2,030 | 2,035 | 66,600 | 2,035 |
| 2009-09-02 | 2,080 | 2,080 | 2,050 | 2,060 | 136,100 | 2,060 |
| 2009-09-01 | 2,080 | 2,125 | 2,080 | 2,095 | 88,100 | 2,095 |
| 2009-08-31 | 2,175 | 2,190 | 2,085 | 2,095 | 149,400 | 2,095 |
| 2009-08-28 | 2,140 | 2,160 | 2,120 | 2,155 | 88,800 | 2,155 |
| 2009-08-27 | 2,140 | 2,145 | 2,100 | 2,135 | 118,500 | 2,135 |
| 2009-08-26 | 2,100 | 2,165 | 2,070 | 2,155 | 187,000 | 2,155 |
| 2009-08-25 | 2,100 | 2,110 | 2,055 | 2,060 | 162,100 | 2,060 |
| 2009-08-24 | 2,100 | 2,125 | 2,095 | 2,125 | 77,200 | 2,125 |
| 2009-08-21 | 2,120 | 2,120 | 2,015 | 2,060 | 182,100 | 2,060 |
| 2009-08-20 | 2,125 | 2,140 | 2,080 | 2,135 | 85,800 | 2,135 |
| 2009-08-19 | 2,130 | 2,140 | 2,090 | 2,100 | 83,000 | 2,100 |
| 2009-08-18 | 2,100 | 2,145 | 2,090 | 2,110 | 106,800 | 2,110 |
| 2009-08-17 | 2,195 | 2,200 | 2,130 | 2,140 | 123,700 | 2,140 |
| 2009-08-14 | 2,250 | 2,250 | 2,215 | 2,215 | 98,200 | 2,215 |
| 2009-08-13 | 2,230 | 2,260 | 2,225 | 2,250 | 106,000 | 2,250 |
| 2009-08-12 | 2,215 | 2,250 | 2,210 | 2,215 | 68,400 | 2,215 |
| 2009-08-11 | 2,275 | 2,275 | 2,235 | 2,235 | 79,100 | 2,235 |
| 2009-08-10 | 2,280 | 2,295 | 2,230 | 2,265 | 138,200 | 2,265 |
| 2009-08-07 | 2,225 | 2,265 | 2,200 | 2,250 | 168,100 | 2,250 |
| 2009-08-06 | 2,190 | 2,245 | 2,190 | 2,240 | 125,000 | 2,240 |
| 2009-08-05 | 2,275 | 2,275 | 2,205 | 2,220 | 168,900 | 2,220 |
| 2009-08-04 | 2,355 | 2,355 | 2,255 | 2,275 | 139,000 | 2,275 |
| 2009-08-03 | 2,275 | 2,370 | 2,255 | 2,360 | 316,300 | 2,360 |
| 2009-07-31 | 2,220 | 2,275 | 2,080 | 2,210 | 491,800 | 2,210 |
| 2009-07-30 | 2,320 | 2,335 | 2,225 | 2,245 | 184,200 | 2,245 |
| 2009-07-29 | 2,280 | 2,355 | 2,270 | 2,335 | 129,000 | 2,335 |
| 2009-07-28 | 2,325 | 2,335 | 2,280 | 2,285 | 118,400 | 2,285 |
| 2009-07-27 | 2,405 | 2,405 | 2,350 | 2,355 | 129,500 | 2,355 |
| 2009-07-24 | 2,440 | 2,440 | 2,355 | 2,405 | 227,200 | 2,405 |
| 2009-07-23 | 2,325 | 2,450 | 2,325 | 2,395 | 643,400 | 2,395 |
| 2009-07-22 | 2,245 | 2,310 | 2,200 | 2,300 | 231,500 | 2,300 |
| 2009-07-21 | 2,200 | 2,250 | 2,180 | 2,245 | 163,500 | 2,245 |
| 2009-07-17 | 2,215 | 2,215 | 2,075 | 2,160 | 167,100 | 2,160 |
| 2009-07-16 | 2,285 | 2,285 | 2,150 | 2,180 | 222,100 | 2,180 |
| 2009-07-15 | 2,085 | 2,205 | 2,085 | 2,205 | 292,100 | 2,205 |
| 2009-07-14 | 2,010 | 2,075 | 2,005 | 2,070 | 155,300 | 2,070 |
| 2009-07-13 | 2,095 | 2,115 | 1,934 | 1,948 | 299,100 | 1,948 |
| 2009-07-10 | 2,230 | 2,270 | 2,080 | 2,110 | 289,000 | 2,110 |
| 2009-07-09 | 2,080 | 2,240 | 2,075 | 2,230 | 424,800 | 2,230 |
| 2009-07-08 | 2,180 | 2,180 | 1,999 | 2,120 | 564,600 | 2,120 |
| 2009-07-07 | 2,365 | 2,380 | 2,165 | 2,200 | 325,100 | 2,200 |
| 2009-07-06 | 2,340 | 2,400 | 2,335 | 2,380 | 178,100 | 2,380 |
| 2009-07-03 | 2,255 | 2,385 | 2,235 | 2,380 | 292,500 | 2,380 |
| 2009-07-02 | 2,265 | 2,320 | 2,255 | 2,275 | 219,500 | 2,275 |
| 2009-07-01 | 2,200 | 2,280 | 2,200 | 2,240 | 145,300 | 2,240 |
| 2009-06-30 | 2,220 | 2,240 | 2,205 | 2,220 | 87,600 | 2,220 |
| 2009-06-29 | 2,220 | 2,245 | 2,170 | 2,185 | 94,400 | 2,185 |
| 2009-06-26 | 2,230 | 2,235 | 2,150 | 2,215 | 129,600 | 2,215 |
| 2009-06-25 | 2,205 | 2,240 | 2,190 | 2,215 | 261,600 | 2,215 |
| 2009-06-24 | 2,095 | 2,200 | 2,075 | 2,190 | 440,300 | 2,190 |
| 2009-06-23 | 2,015 | 2,065 | 2,005 | 2,020 | 95,200 | 2,020 |
| 2009-06-22 | 2,035 | 2,105 | 2,010 | 2,075 | 196,000 | 2,075 |
| 2009-06-19 | 2,040 | 2,085 | 1,982 | 2,020 | 211,100 | 2,020 |
| 2009-06-18 | 1,971 | 2,040 | 1,961 | 2,025 | 255,700 | 2,025 |
| 2009-06-17 | 1,895 | 1,972 | 1,890 | 1,962 | 182,700 | 1,962 |
| 2009-06-16 | 1,887 | 1,931 | 1,880 | 1,896 | 137,000 | 1,896 |
| 2009-06-15 | 1,973 | 1,975 | 1,890 | 1,907 | 203,600 | 1,907 |
| 2009-06-12 | 1,969 | 1,969 | 1,938 | 1,953 | 130,300 | 1,953 |
| 2009-06-11 | 1,971 | 1,971 | 1,938 | 1,949 | 143,800 | 1,949 |
| 2009-06-10 | 1,950 | 1,988 | 1,935 | 1,941 | 272,900 | 1,941 |
| 2009-06-09 | 1,814 | 1,998 | 1,804 | 1,988 | 810,400 | 1,988 |
| 2009-06-08 | 1,780 | 1,819 | 1,780 | 1,793 | 113,000 | 1,793 |
| 2009-06-05 | 1,827 | 1,827 | 1,761 | 1,770 | 257,800 | 1,770 |
| 2009-06-04 | 1,824 | 1,843 | 1,795 | 1,797 | 188,000 | 1,797 |
| 2009-06-03 | 1,789 | 1,827 | 1,771 | 1,823 | 203,300 | 1,823 |
| 2009-06-02 | 1,760 | 1,789 | 1,759 | 1,770 | 203,300 | 1,770 |
| 2009-06-01 | 1,720 | 1,746 | 1,715 | 1,739 | 200,000 | 1,739 |
| 2009-05-29 | 1,680 | 1,706 | 1,665 | 1,703 | 190,900 | 1,703 |
| 2009-05-28 | 1,647 | 1,705 | 1,646 | 1,694 | 245,800 | 1,694 |
| 2009-05-27 | 1,656 | 1,675 | 1,632 | 1,671 | 251,900 | 1,671 |
| 2009-05-26 | 1,627 | 1,650 | 1,617 | 1,636 | 288,600 | 1,636 |
| 2009-05-25 | 1,591 | 1,615 | 1,591 | 1,612 | 212,500 | 1,612 |
| 2009-05-22 | 1,530 | 1,573 | 1,521 | 1,569 | 201,700 | 1,569 |
| 2009-05-21 | 1,564 | 1,584 | 1,553 | 1,565 | 172,600 | 1,565 |
| 2009-05-20 | 1,550 | 1,575 | 1,549 | 1,573 | 125,700 | 1,573 |
| 2009-05-19 | 1,527 | 1,558 | 1,522 | 1,546 | 304,900 | 1,546 |
| 2009-05-18 | 1,521 | 1,521 | 1,471 | 1,487 | 143,100 | 1,487 |
| 2009-05-15 | 1,510 | 1,534 | 1,500 | 1,527 | 237,900 | 1,527 |
| 2009-05-14 | 1,465 | 1,519 | 1,461 | 1,510 | 254,200 | 1,510 |
| 2009-05-13 | 1,462 | 1,501 | 1,441 | 1,488 | 362,300 | 1,488 |
| 2009-05-12 | 1,450 | 1,476 | 1,447 | 1,464 | 265,800 | 1,464 |
| 2009-05-11 | 1,460 | 1,465 | 1,442 | 1,456 | 137,800 | 1,456 |
| 2009-05-08 | 1,460 | 1,467 | 1,440 | 1,448 | 135,600 | 1,448 |
| 2009-05-07 | 1,483 | 1,484 | 1,442 | 1,457 | 162,600 | 1,457 |
| 2009-05-01 | 1,370 | 1,408 | 1,369 | 1,403 | 80,300 | 1,403 |
| 2009-04-30 | 1,378 | 1,410 | 1,357 | 1,369 | 172,000 | 1,369 |
| 2009-04-28 | 1,410 | 1,437 | 1,372 | 1,375 | 172,600 | 1,375 |
| 2009-04-27 | 1,452 | 1,465 | 1,423 | 1,430 | 100,400 | 1,430 |
| 2009-04-24 | 1,475 | 1,475 | 1,446 | 1,446 | 72,100 | 1,446 |
| 2009-04-23 | 1,488 | 1,488 | 1,450 | 1,475 | 114,700 | 1,475 |
| 2009-04-22 | 1,480 | 1,508 | 1,467 | 1,473 | 156,100 | 1,473 |
| 2009-04-21 | 1,444 | 1,467 | 1,428 | 1,465 | 116,100 | 1,465 |
| 2009-04-20 | 1,466 | 1,488 | 1,450 | 1,458 | 164,700 | 1,458 |
| 2009-04-17 | 1,465 | 1,485 | 1,446 | 1,465 | 95,500 | 1,465 |
| 2009-04-16 | 1,462 | 1,490 | 1,440 | 1,445 | 158,400 | 1,445 |
| 2009-04-15 | 1,451 | 1,466 | 1,423 | 1,443 | 189,500 | 1,443 |
| 2009-04-14 | 1,470 | 1,486 | 1,446 | 1,450 | 142,800 | 1,450 |
| 2009-04-13 | 1,508 | 1,508 | 1,470 | 1,472 | 84,400 | 1,472 |
| 2009-04-10 | 1,530 | 1,530 | 1,478 | 1,494 | 136,700 | 1,494 |
| 2009-04-09 | 1,481 | 1,515 | 1,479 | 1,510 | 165,700 | 1,510 |
| 2009-04-08 | 1,482 | 1,494 | 1,462 | 1,466 | 147,500 | 1,466 |
| 2009-04-07 | 1,484 | 1,525 | 1,473 | 1,500 | 187,000 | 1,500 |
| 2009-04-06 | 1,506 | 1,518 | 1,455 | 1,482 | 347,900 | 1,482 |
| 2009-04-03 | 1,570 | 1,571 | 1,481 | 1,490 | 388,600 | 1,490 |
| 2009-04-02 | 1,589 | 1,600 | 1,562 | 1,570 | 242,100 | 1,570 |
| 2009-04-01 | 1,570 | 1,588 | 1,552 | 1,581 | 106,200 | 1,581 |
| 2009-03-31 | 1,580 | 1,625 | 1,556 | 1,563 | 163,000 | 1,563 |
| 2009-03-30 | 1,685 | 1,686 | 1,570 | 1,575 | 208,900 | 1,575 |
| 2009-03-27 | 1,681 | 1,698 | 1,661 | 1,687 | 135,200 | 1,687 |
| 2009-03-26 | 1,660 | 1,684 | 1,651 | 1,684 | 163,200 | 1,684 |
| 2009-03-25 | 1,707 | 1,713 | 1,656 | 1,682 | 205,700 | 1,682 |
| 2009-03-24 | 1,727 | 1,735 | 1,685 | 1,707 | 167,200 | 1,707 |
| 2009-03-23 | 1,700 | 1,711 | 1,685 | 1,705 | 144,600 | 1,705 |
| 2009-03-19 | 1,685 | 1,700 | 1,655 | 1,683 | 119,100 | 1,683 |
| 2009-03-18 | 1,698 | 1,720 | 1,665 | 1,670 | 96,100 | 1,670 |
| 2009-03-17 | 1,741 | 1,741 | 1,682 | 1,697 | 119,300 | 1,697 |
| 2009-03-16 | 1,710 | 1,744 | 1,710 | 1,728 | 81,000 | 1,728 |
| 2009-03-13 | 1,700 | 1,707 | 1,682 | 1,702 | 139,500 | 1,702 |
| 2009-03-12 | 1,660 | 1,673 | 1,636 | 1,642 | 68,200 | 1,642 |
| 2009-03-11 | 1,685 | 1,700 | 1,670 | 1,686 | 76,500 | 1,686 |
| 2009-03-10 | 1,645 | 1,664 | 1,636 | 1,655 | 174,500 | 1,655 |
| 2009-03-09 | 1,684 | 1,703 | 1,650 | 1,666 | 99,000 | 1,666 |
| 2009-03-06 | 1,690 | 1,711 | 1,670 | 1,670 | 138,900 | 1,670 |
| 2009-03-05 | 1,699 | 1,748 | 1,681 | 1,727 | 244,600 | 1,727 |
| 2009-03-04 | 1,610 | 1,706 | 1,602 | 1,699 | 240,500 | 1,699 |
| 2009-03-03 | 1,591 | 1,670 | 1,582 | 1,615 | 165,300 | 1,615 |
| 2009-03-02 | 1,650 | 1,653 | 1,601 | 1,620 | 98,900 | 1,620 |
| 2009-02-27 | 1,625 | 1,667 | 1,612 | 1,665 | 154,900 | 1,665 |
| 2009-02-26 | 1,660 | 1,668 | 1,630 | 1,635 | 117,200 | 1,635 |
| 2009-02-25 | 1,593 | 1,685 | 1,590 | 1,674 | 351,600 | 1,674 |
| 2009-02-24 | 1,499 | 1,579 | 1,482 | 1,578 | 210,400 | 1,578 |
| 2009-02-23 | 1,517 | 1,545 | 1,480 | 1,495 | 166,600 | 1,495 |
| 2009-02-20 | 1,589 | 1,589 | 1,540 | 1,547 | 174,600 | 1,547 |
| 2009-02-19 | 1,550 | 1,589 | 1,537 | 1,578 | 105,200 | 1,578 |
| 2009-02-18 | 1,540 | 1,590 | 1,532 | 1,577 | 83,300 | 1,577 |
| 2009-02-17 | 1,597 | 1,607 | 1,555 | 1,560 | 140,400 | 1,560 |
| 2009-02-16 | 1,576 | 1,632 | 1,568 | 1,627 | 183,300 | 1,627 |
| 2009-02-13 | 1,595 | 1,595 | 1,565 | 1,594 | 156,900 | 1,594 |
| 2009-02-12 | 1,511 | 1,556 | 1,511 | 1,535 | 92,300 | 1,535 |
| 2009-02-10 | 1,530 | 1,565 | 1,529 | 1,556 | 156,800 | 1,556 |
| 2009-02-09 | 1,620 | 1,621 | 1,520 | 1,521 | 263,300 | 1,521 |
| 2009-02-06 | 1,609 | 1,647 | 1,588 | 1,600 | 206,000 | 1,600 |
| 2009-02-05 | 1,605 | 1,670 | 1,580 | 1,606 | 270,500 | 1,606 |
| 2009-02-04 | 1,600 | 1,648 | 1,595 | 1,635 | 445,000 | 1,635 |
| 2009-02-03 | 1,530 | 1,620 | 1,530 | 1,581 | 425,400 | 1,581 |
| 2009-02-02 | 1,587 | 1,590 | 1,475 | 1,484 | 166,600 | 1,484 |
| 2009-01-30 | 1,484 | 1,569 | 1,481 | 1,550 | 188,700 | 1,550 |
| 2009-01-29 | 1,549 | 1,574 | 1,537 | 1,574 | 134,500 | 1,574 |
| 2009-01-28 | 1,437 | 1,499 | 1,406 | 1,499 | 132,400 | 1,499 |
| 2009-01-27 | 1,404 | 1,453 | 1,404 | 1,439 | 78,100 | 1,439 |
| 2009-01-26 | 1,390 | 1,419 | 1,390 | 1,398 | 122,400 | 1,398 |
| 2009-01-23 | 1,385 | 1,398 | 1,370 | 1,390 | 79,500 | 1,390 |
| 2009-01-22 | 1,399 | 1,405 | 1,350 | 1,390 | 96,700 | 1,390 |
| 2009-01-21 | 1,398 | 1,410 | 1,387 | 1,391 | 172,600 | 1,391 |
| 2009-01-20 | 1,434 | 1,436 | 1,386 | 1,416 | 183,500 | 1,416 |
| 2009-01-19 | 1,413 | 1,434 | 1,403 | 1,423 | 135,500 | 1,423 |
| 2009-01-16 | 1,358 | 1,395 | 1,339 | 1,376 | 151,500 | 1,376 |
| 2009-01-15 | 1,349 | 1,378 | 1,338 | 1,339 | 216,200 | 1,339 |
| 2009-01-14 | 1,443 | 1,445 | 1,382 | 1,388 | 139,400 | 1,388 |
| 2009-01-13 | 1,490 | 1,490 | 1,453 | 1,463 | 79,100 | 1,463 |
| 2009-01-09 | 1,499 | 1,562 | 1,491 | 1,540 | 116,500 | 1,540 |
| 2009-01-08 | 1,566 | 1,566 | 1,480 | 1,480 | 105,100 | 1,480 |
| 2009-01-07 | 1,570 | 1,598 | 1,568 | 1,570 | 157,500 | 1,570 |
| 2009-01-06 | 1,605 | 1,609 | 1,586 | 1,594 | 59,300 | 1,594 |
| 2009-01-05 | 1,639 | 1,640 | 1,590 | 1,595 | 35,400 | 1,595 |
分割・併合履歴 ： [1999-09-27]1株→2株
