6915 千代田インテグレ(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 | 904 | 904 | 887 | 896 | 44,300 | 896 |
| 2009-12-29 | 889 | 895 | 885 | 894 | 37,900 | 894 |
| 2009-12-28 | 878 | 891 | 878 | 887 | 39,900 | 887 |
| 2009-12-25 | 883 | 883 | 872 | 877 | 53,300 | 877 |
| 2009-12-24 | 879 | 888 | 872 | 875 | 84,900 | 875 |
| 2009-12-22 | 882 | 887 | 868 | 876 | 109,200 | 876 |
| 2009-12-21 | 889 | 904 | 878 | 880 | 68,700 | 880 |
| 2009-12-18 | 903 | 906 | 890 | 898 | 89,000 | 898 |
| 2009-12-17 | 916 | 919 | 902 | 909 | 66,600 | 909 |
| 2009-12-16 | 898 | 917 | 892 | 907 | 62,900 | 907 |
| 2009-12-15 | 891 | 903 | 885 | 898 | 42,300 | 898 |
| 2009-12-14 | 895 | 907 | 882 | 897 | 67,300 | 897 |
| 2009-12-11 | 882 | 901 | 880 | 898 | 64,900 | 898 |
| 2009-12-10 | 916 | 925 | 880 | 892 | 77,700 | 892 |
| 2009-12-09 | 892 | 921 | 890 | 906 | 47,900 | 906 |
| 2009-12-08 | 925 | 928 | 897 | 902 | 76,000 | 902 |
| 2009-12-07 | 939 | 962 | 922 | 926 | 66,500 | 926 |
| 2009-12-04 | 937 | 941 | 912 | 937 | 78,300 | 937 |
| 2009-12-03 | 916 | 948 | 915 | 941 | 58,400 | 941 |
| 2009-12-02 | 903 | 920 | 889 | 908 | 42,800 | 908 |
| 2009-12-01 | 889 | 903 | 876 | 903 | 52,500 | 903 |
| 2009-11-30 | 870 | 893 | 870 | 887 | 33,100 | 887 |
| 2009-11-27 | 902 | 902 | 846 | 860 | 57,600 | 860 |
| 2009-11-26 | 894 | 900 | 885 | 893 | 15,500 | 893 |
| 2009-11-25 | 914 | 914 | 895 | 906 | 27,300 | 906 |
| 2009-11-24 | 918 | 921 | 892 | 899 | 59,300 | 899 |
| 2009-11-20 | 914 | 924 | 903 | 914 | 39,000 | 914 |
| 2009-11-19 | 950 | 958 | 920 | 924 | 37,100 | 924 |
| 2009-11-18 | 947 | 956 | 945 | 946 | 53,600 | 946 |
| 2009-11-17 | 930 | 945 | 930 | 938 | 33,300 | 938 |
| 2009-11-16 | 954 | 954 | 922 | 932 | 36,700 | 932 |
| 2009-11-13 | 968 | 978 | 953 | 956 | 27,500 | 956 |
| 2009-11-12 | 994 | 997 | 964 | 978 | 26,100 | 978 |
| 2009-11-11 | 1,008 | 1,016 | 993 | 1,001 | 40,200 | 1,001 |
| 2009-11-10 | 1,015 | 1,033 | 1,008 | 1,013 | 25,400 | 1,013 |
| 2009-11-09 | 1,021 | 1,026 | 1,001 | 1,007 | 38,100 | 1,007 |
| 2009-11-06 | 1,040 | 1,044 | 1,026 | 1,031 | 28,300 | 1,031 |
| 2009-11-05 | 1,052 | 1,055 | 1,036 | 1,043 | 29,700 | 1,043 |
| 2009-11-04 | 1,067 | 1,077 | 1,054 | 1,066 | 29,100 | 1,066 |
| 2009-11-02 | 1,095 | 1,103 | 1,061 | 1,087 | 35,700 | 1,087 |
| 2009-10-30 | 1,107 | 1,118 | 1,092 | 1,098 | 29,300 | 1,098 |
| 2009-10-29 | 1,084 | 1,099 | 1,061 | 1,087 | 76,400 | 1,087 |
| 2009-10-28 | 1,133 | 1,133 | 1,091 | 1,118 | 67,500 | 1,118 |
| 2009-10-27 | 1,199 | 1,199 | 1,116 | 1,124 | 135,500 | 1,124 |
| 2009-10-26 | 1,182 | 1,238 | 1,182 | 1,219 | 67,400 | 1,219 |
| 2009-10-23 | 1,224 | 1,233 | 1,172 | 1,178 | 52,000 | 1,178 |
| 2009-10-22 | 1,182 | 1,211 | 1,172 | 1,204 | 82,400 | 1,204 |
| 2009-10-21 | 1,201 | 1,205 | 1,130 | 1,176 | 48,700 | 1,176 |
| 2009-10-20 | 1,170 | 1,226 | 1,170 | 1,200 | 43,600 | 1,200 |
| 2009-10-19 | 1,216 | 1,221 | 1,116 | 1,155 | 85,600 | 1,155 |
| 2009-10-16 | 1,221 | 1,240 | 1,202 | 1,215 | 74,600 | 1,215 |
| 2009-10-15 | 1,139 | 1,230 | 1,135 | 1,212 | 70,800 | 1,212 |
| 2009-10-14 | 1,145 | 1,145 | 1,110 | 1,141 | 30,900 | 1,141 |
| 2009-10-13 | 1,153 | 1,153 | 1,100 | 1,126 | 38,000 | 1,126 |
| 2009-10-09 | 1,148 | 1,162 | 1,136 | 1,153 | 29,700 | 1,153 |
| 2009-10-08 | 1,166 | 1,166 | 1,135 | 1,147 | 27,900 | 1,147 |
| 2009-10-07 | 1,109 | 1,167 | 1,105 | 1,166 | 25,700 | 1,166 |
| 2009-10-06 | 1,149 | 1,149 | 1,088 | 1,103 | 35,400 | 1,103 |
| 2009-10-05 | 1,146 | 1,148 | 1,111 | 1,148 | 23,200 | 1,148 |
| 2009-10-02 | 1,161 | 1,180 | 1,156 | 1,166 | 32,600 | 1,166 |
| 2009-10-01 | 1,193 | 1,193 | 1,166 | 1,181 | 27,300 | 1,181 |
| 2009-09-30 | 1,180 | 1,194 | 1,175 | 1,190 | 21,700 | 1,190 |
| 2009-09-29 | 1,196 | 1,209 | 1,172 | 1,184 | 50,600 | 1,184 |
| 2009-09-28 | 1,184 | 1,211 | 1,172 | 1,195 | 64,600 | 1,195 |
| 2009-09-25 | 1,160 | 1,210 | 1,139 | 1,192 | 92,400 | 1,192 |
| 2009-09-24 | 1,096 | 1,168 | 1,096 | 1,168 | 83,500 | 1,168 |
| 2009-09-18 | 1,054 | 1,084 | 1,054 | 1,084 | 35,600 | 1,084 |
| 2009-09-17 | 1,033 | 1,069 | 1,022 | 1,069 | 31,700 | 1,069 |
| 2009-09-16 | 1,027 | 1,037 | 1,018 | 1,022 | 29,000 | 1,022 |
| 2009-09-15 | 1,041 | 1,050 | 1,026 | 1,032 | 17,200 | 1,032 |
| 2009-09-14 | 1,065 | 1,065 | 1,031 | 1,046 | 25,000 | 1,046 |
| 2009-09-11 | 1,052 | 1,073 | 1,046 | 1,056 | 37,600 | 1,056 |
| 2009-09-10 | 1,035 | 1,057 | 1,035 | 1,052 | 37,800 | 1,052 |
| 2009-09-09 | 1,037 | 1,050 | 1,032 | 1,035 | 46,300 | 1,035 |
| 2009-09-08 | 1,063 | 1,072 | 1,032 | 1,040 | 52,500 | 1,040 |
| 2009-09-07 | 1,074 | 1,080 | 1,062 | 1,069 | 39,300 | 1,069 |
| 2009-09-04 | 1,065 | 1,089 | 1,058 | 1,073 | 34,600 | 1,073 |
| 2009-09-03 | 1,074 | 1,080 | 1,063 | 1,068 | 19,800 | 1,068 |
| 2009-09-02 | 1,081 | 1,085 | 1,068 | 1,085 | 32,800 | 1,085 |
| 2009-09-01 | 1,095 | 1,102 | 1,080 | 1,090 | 37,200 | 1,090 |
| 2009-08-31 | 1,090 | 1,107 | 1,089 | 1,099 | 28,600 | 1,099 |
| 2009-08-28 | 1,071 | 1,095 | 1,071 | 1,079 | 30,600 | 1,079 |
| 2009-08-27 | 1,079 | 1,092 | 1,062 | 1,082 | 54,000 | 1,082 |
| 2009-08-26 | 1,075 | 1,112 | 1,070 | 1,112 | 89,500 | 1,112 |
| 2009-08-25 | 1,114 | 1,116 | 1,085 | 1,085 | 115,100 | 1,085 |
| 2009-08-24 | 1,082 | 1,102 | 1,082 | 1,094 | 35,800 | 1,094 |
| 2009-08-21 | 1,094 | 1,110 | 1,076 | 1,081 | 37,900 | 1,081 |
| 2009-08-20 | 1,096 | 1,099 | 1,085 | 1,089 | 27,900 | 1,089 |
| 2009-08-19 | 1,103 | 1,109 | 1,092 | 1,095 | 23,800 | 1,095 |
| 2009-08-18 | 1,097 | 1,116 | 1,092 | 1,099 | 19,600 | 1,099 |
| 2009-08-17 | 1,139 | 1,139 | 1,084 | 1,096 | 42,300 | 1,096 |
| 2009-08-14 | 1,098 | 1,127 | 1,098 | 1,102 | 44,400 | 1,102 |
| 2009-08-13 | 1,079 | 1,098 | 1,078 | 1,093 | 18,300 | 1,093 |
| 2009-08-12 | 1,071 | 1,078 | 1,066 | 1,072 | 22,400 | 1,072 |
| 2009-08-11 | 1,079 | 1,080 | 1,073 | 1,076 | 37,400 | 1,076 |
| 2009-08-10 | 1,073 | 1,078 | 1,065 | 1,070 | 30,400 | 1,070 |
| 2009-08-07 | 1,062 | 1,073 | 1,040 | 1,058 | 35,600 | 1,058 |
| 2009-08-06 | 1,056 | 1,070 | 1,041 | 1,061 | 47,300 | 1,061 |
| 2009-08-05 | 1,050 | 1,057 | 1,041 | 1,043 | 28,500 | 1,043 |
| 2009-08-04 | 1,047 | 1,056 | 1,037 | 1,038 | 32,700 | 1,038 |
| 2009-08-03 | 1,033 | 1,036 | 1,025 | 1,033 | 38,500 | 1,033 |
| 2009-07-31 | 1,045 | 1,045 | 1,024 | 1,025 | 60,600 | 1,025 |
| 2009-07-30 | 1,026 | 1,036 | 1,020 | 1,031 | 48,200 | 1,031 |
| 2009-07-29 | 1,014 | 1,020 | 1,011 | 1,019 | 19,100 | 1,019 |
| 2009-07-28 | 1,012 | 1,015 | 1,009 | 1,015 | 17,800 | 1,015 |
| 2009-07-27 | 1,018 | 1,018 | 1,009 | 1,010 | 43,300 | 1,010 |
| 2009-07-24 | 1,018 | 1,018 | 1,009 | 1,013 | 45,300 | 1,013 |
| 2009-07-23 | 1,023 | 1,029 | 1,013 | 1,014 | 58,200 | 1,014 |
| 2009-07-22 | 1,017 | 1,024 | 1,012 | 1,021 | 30,200 | 1,021 |
| 2009-07-21 | 1,008 | 1,030 | 1,002 | 1,016 | 60,900 | 1,016 |
| 2009-07-17 | 1,027 | 1,034 | 1,015 | 1,017 | 10,700 | 1,017 |
| 2009-07-16 | 1,026 | 1,032 | 1,008 | 1,008 | 28,900 | 1,008 |
| 2009-07-15 | 1,030 | 1,041 | 1,020 | 1,024 | 32,300 | 1,024 |
| 2009-07-14 | 982 | 1,006 | 979 | 1,002 | 29,900 | 1,002 |
| 2009-07-13 | 1,009 | 1,015 | 965 | 965 | 52,300 | 965 |
| 2009-07-10 | 1,036 | 1,042 | 1,015 | 1,018 | 19,400 | 1,018 |
| 2009-07-09 | 1,050 | 1,061 | 1,030 | 1,036 | 21,300 | 1,036 |
| 2009-07-08 | 1,072 | 1,089 | 1,051 | 1,059 | 16,300 | 1,059 |
| 2009-07-07 | 1,101 | 1,126 | 1,078 | 1,080 | 14,500 | 1,080 |
| 2009-07-06 | 1,110 | 1,129 | 1,091 | 1,094 | 17,400 | 1,094 |
| 2009-07-03 | 1,071 | 1,116 | 1,059 | 1,100 | 17,000 | 1,100 |
| 2009-07-02 | 1,130 | 1,130 | 1,093 | 1,095 | 24,200 | 1,095 |
| 2009-07-01 | 1,109 | 1,125 | 1,100 | 1,111 | 31,000 | 1,111 |
| 2009-06-30 | 1,111 | 1,127 | 1,104 | 1,110 | 19,100 | 1,110 |
| 2009-06-29 | 1,125 | 1,142 | 1,085 | 1,098 | 24,500 | 1,098 |
| 2009-06-26 | 1,090 | 1,127 | 1,084 | 1,115 | 28,600 | 1,115 |
| 2009-06-25 | 1,050 | 1,089 | 1,045 | 1,084 | 34,900 | 1,084 |
| 2009-06-24 | 1,038 | 1,041 | 1,015 | 1,030 | 37,600 | 1,030 |
| 2009-06-23 | 1,045 | 1,045 | 1,010 | 1,028 | 29,600 | 1,028 |
| 2009-06-22 | 1,051 | 1,063 | 1,030 | 1,048 | 22,600 | 1,048 |
| 2009-06-19 | 1,062 | 1,068 | 1,050 | 1,050 | 53,200 | 1,050 |
| 2009-06-18 | 1,081 | 1,081 | 1,050 | 1,062 | 21,000 | 1,062 |
| 2009-06-17 | 1,065 | 1,085 | 1,063 | 1,079 | 30,900 | 1,079 |
| 2009-06-16 | 1,100 | 1,100 | 1,063 | 1,072 | 22,200 | 1,072 |
| 2009-06-15 | 1,138 | 1,138 | 1,110 | 1,111 | 21,800 | 1,111 |
| 2009-06-12 | 1,122 | 1,145 | 1,122 | 1,138 | 40,700 | 1,138 |
| 2009-06-11 | 1,149 | 1,149 | 1,139 | 1,142 | 49,700 | 1,142 |
| 2009-06-10 | 1,122 | 1,136 | 1,122 | 1,129 | 35,300 | 1,129 |
| 2009-06-09 | 1,100 | 1,100 | 1,085 | 1,100 | 40,900 | 1,100 |
| 2009-06-08 | 1,086 | 1,093 | 1,073 | 1,080 | 30,100 | 1,080 |
| 2009-06-05 | 1,063 | 1,075 | 1,063 | 1,070 | 25,300 | 1,070 |
| 2009-06-04 | 1,052 | 1,063 | 1,051 | 1,058 | 22,700 | 1,058 |
| 2009-06-03 | 1,060 | 1,062 | 1,044 | 1,061 | 35,600 | 1,061 |
| 2009-06-02 | 1,061 | 1,083 | 1,059 | 1,061 | 72,700 | 1,061 |
| 2009-06-01 | 1,050 | 1,055 | 1,025 | 1,050 | 51,700 | 1,050 |
| 2009-05-29 | 1,039 | 1,070 | 1,037 | 1,060 | 47,500 | 1,060 |
| 2009-05-28 | 1,035 | 1,049 | 1,029 | 1,045 | 27,100 | 1,045 |
| 2009-05-27 | 1,023 | 1,050 | 1,023 | 1,040 | 28,100 | 1,040 |
| 2009-05-26 | 1,021 | 1,024 | 1,009 | 1,019 | 18,600 | 1,019 |
| 2009-05-25 | 1,024 | 1,024 | 1,005 | 1,016 | 29,300 | 1,016 |
| 2009-05-22 | 1,014 | 1,017 | 1,000 | 1,009 | 16,300 | 1,009 |
| 2009-05-21 | 1,016 | 1,020 | 1,007 | 1,014 | 13,100 | 1,014 |
| 2009-05-20 | 999 | 1,021 | 999 | 1,009 | 10,500 | 1,009 |
| 2009-05-19 | 990 | 998 | 984 | 998 | 16,600 | 998 |
| 2009-05-18 | 1,008 | 1,008 | 980 | 989 | 11,500 | 989 |
| 2009-05-15 | 993 | 1,004 | 986 | 999 | 13,500 | 999 |
| 2009-05-14 | 1,000 | 1,014 | 983 | 983 | 14,800 | 983 |
| 2009-05-13 | 998 | 1,016 | 998 | 1,006 | 22,200 | 1,006 |
| 2009-05-12 | 991 | 998 | 990 | 995 | 25,100 | 995 |
| 2009-05-11 | 982 | 1,002 | 982 | 990 | 40,800 | 990 |
| 2009-05-08 | 975 | 982 | 970 | 981 | 16,600 | 981 |
| 2009-05-07 | 999 | 999 | 980 | 984 | 27,100 | 984 |
| 2009-05-01 | 968 | 968 | 954 | 960 | 20,700 | 960 |
| 2009-04-30 | 967 | 975 | 956 | 964 | 37,900 | 964 |
| 2009-04-28 | 931 | 950 | 931 | 937 | 40,600 | 937 |
| 2009-04-27 | 943 | 953 | 928 | 940 | 30,200 | 940 |
| 2009-04-24 | 947 | 954 | 935 | 943 | 40,800 | 943 |
| 2009-04-23 | 932 | 942 | 918 | 938 | 33,700 | 938 |
| 2009-04-22 | 967 | 967 | 926 | 932 | 50,000 | 932 |
| 2009-04-21 | 984 | 985 | 952 | 958 | 71,200 | 958 |
| 2009-04-20 | 991 | 995 | 982 | 989 | 27,200 | 989 |
| 2009-04-17 | 990 | 991 | 973 | 981 | 33,900 | 981 |
| 2009-04-16 | 1,000 | 1,000 | 976 | 990 | 43,500 | 990 |
| 2009-04-15 | 985 | 1,000 | 978 | 1,000 | 45,100 | 1,000 |
| 2009-04-14 | 987 | 991 | 974 | 978 | 53,200 | 978 |
| 2009-04-13 | 981 | 1,006 | 981 | 986 | 40,800 | 986 |
| 2009-04-10 | 983 | 1,024 | 978 | 987 | 67,800 | 987 |
| 2009-04-09 | 970 | 989 | 970 | 976 | 62,000 | 976 |
| 2009-04-08 | 1,002 | 1,012 | 970 | 974 | 39,400 | 974 |
| 2009-04-07 | 1,019 | 1,019 | 1,001 | 1,005 | 32,000 | 1,005 |
| 2009-04-06 | 1,020 | 1,037 | 1,009 | 1,011 | 102,300 | 1,011 |
| 2009-04-03 | 1,079 | 1,096 | 1,063 | 1,080 | 35,800 | 1,080 |
| 2009-04-02 | 1,080 | 1,080 | 1,054 | 1,065 | 22,800 | 1,065 |
| 2009-04-01 | 1,035 | 1,055 | 1,016 | 1,049 | 31,900 | 1,049 |
| 2009-03-31 | 1,035 | 1,077 | 1,017 | 1,050 | 34,600 | 1,050 |
| 2009-03-30 | 1,089 | 1,108 | 1,040 | 1,054 | 48,100 | 1,054 |
| 2009-03-27 | 1,118 | 1,120 | 1,070 | 1,082 | 47,700 | 1,082 |
| 2009-03-26 | 1,097 | 1,104 | 1,077 | 1,095 | 20,500 | 1,095 |
| 2009-03-25 | 1,087 | 1,105 | 1,039 | 1,087 | 45,200 | 1,087 |
| 2009-03-24 | 1,058 | 1,073 | 1,052 | 1,065 | 20,500 | 1,065 |
| 2009-03-23 | 1,025 | 1,043 | 1,000 | 1,043 | 35,200 | 1,043 |
| 2009-03-19 | 1,040 | 1,040 | 1,004 | 1,006 | 29,700 | 1,006 |
| 2009-03-18 | 1,029 | 1,044 | 1,014 | 1,028 | 22,600 | 1,028 |
| 2009-03-17 | 1,045 | 1,045 | 1,021 | 1,029 | 44,000 | 1,029 |
| 2009-03-16 | 1,019 | 1,045 | 1,005 | 1,012 | 19,700 | 1,012 |
| 2009-03-13 | 978 | 1,019 | 978 | 1,002 | 51,400 | 1,002 |
| 2009-03-12 | 1,010 | 1,015 | 988 | 991 | 23,100 | 991 |
| 2009-03-11 | 1,016 | 1,039 | 996 | 1,010 | 29,500 | 1,010 |
| 2009-03-10 | 1,031 | 1,058 | 988 | 991 | 73,300 | 991 |
| 2009-03-09 | 1,086 | 1,090 | 1,063 | 1,071 | 28,700 | 1,071 |
| 2009-03-06 | 1,115 | 1,140 | 1,088 | 1,100 | 50,900 | 1,100 |
| 2009-03-05 | 1,188 | 1,202 | 1,155 | 1,155 | 26,700 | 1,155 |
| 2009-03-04 | 1,130 | 1,154 | 1,114 | 1,148 | 28,700 | 1,148 |
| 2009-03-03 | 1,084 | 1,170 | 1,077 | 1,131 | 69,300 | 1,131 |
| 2009-03-02 | 1,061 | 1,100 | 1,055 | 1,083 | 27,700 | 1,083 |
| 2009-02-27 | 1,088 | 1,106 | 1,068 | 1,084 | 27,200 | 1,084 |
| 2009-02-26 | 1,107 | 1,113 | 1,052 | 1,072 | 62,300 | 1,072 |
| 2009-02-25 | 1,092 | 1,134 | 1,073 | 1,086 | 35,600 | 1,086 |
| 2009-02-24 | 1,000 | 1,055 | 1,000 | 1,051 | 69,800 | 1,051 |
| 2009-02-23 | 1,080 | 1,080 | 999 | 1,013 | 86,400 | 1,013 |
| 2009-02-20 | 1,112 | 1,113 | 1,081 | 1,082 | 33,800 | 1,082 |
| 2009-02-19 | 1,119 | 1,140 | 1,096 | 1,132 | 45,600 | 1,132 |
| 2009-02-18 | 1,101 | 1,127 | 1,086 | 1,106 | 31,100 | 1,106 |
| 2009-02-17 | 1,166 | 1,180 | 1,106 | 1,117 | 98,800 | 1,117 |
| 2009-02-16 | 1,148 | 1,226 | 1,126 | 1,215 | 208,700 | 1,215 |
| 2009-02-13 | 1,100 | 1,179 | 1,092 | 1,168 | 142,800 | 1,168 |
| 2009-02-12 | 1,101 | 1,112 | 1,068 | 1,105 | 119,000 | 1,105 |
| 2009-02-10 | 1,160 | 1,160 | 1,120 | 1,121 | 101,900 | 1,121 |
| 2009-02-09 | 1,124 | 1,164 | 1,124 | 1,142 | 176,700 | 1,142 |
| 2009-02-06 | 1,156 | 1,158 | 1,120 | 1,144 | 140,400 | 1,144 |
| 2009-02-05 | 1,190 | 1,190 | 1,131 | 1,155 | 291,200 | 1,155 |
| 2009-02-04 | 1,120 | 1,204 | 1,116 | 1,191 | 145,600 | 1,191 |
| 2009-02-03 | 1,167 | 1,182 | 1,112 | 1,117 | 179,000 | 1,117 |
| 2009-02-02 | 1,221 | 1,224 | 1,166 | 1,169 | 126,100 | 1,169 |
| 2009-01-30 | 1,236 | 1,261 | 1,231 | 1,245 | 63,000 | 1,245 |
| 2009-01-29 | 1,247 | 1,297 | 1,233 | 1,267 | 61,700 | 1,267 |
| 2009-01-28 | 1,260 | 1,293 | 1,230 | 1,259 | 98,300 | 1,259 |
| 2009-01-27 | 1,269 | 1,316 | 1,261 | 1,288 | 152,100 | 1,288 |
| 2009-01-26 | 1,239 | 1,287 | 1,211 | 1,256 | 87,600 | 1,256 |
| 2009-01-23 | 1,299 | 1,299 | 1,240 | 1,240 | 104,300 | 1,240 |
| 2009-01-22 | 1,279 | 1,317 | 1,236 | 1,283 | 137,700 | 1,283 |
| 2009-01-21 | 1,231 | 1,319 | 1,224 | 1,299 | 84,800 | 1,299 |
| 2009-01-20 | 1,238 | 1,256 | 1,220 | 1,251 | 85,300 | 1,251 |
| 2009-01-19 | 1,230 | 1,247 | 1,203 | 1,230 | 94,600 | 1,230 |
| 2009-01-16 | 1,177 | 1,257 | 1,171 | 1,250 | 109,800 | 1,250 |
| 2009-01-15 | 1,149 | 1,204 | 1,109 | 1,179 | 86,200 | 1,179 |
| 2009-01-14 | 1,146 | 1,208 | 1,124 | 1,153 | 164,200 | 1,153 |
| 2009-01-13 | 1,100 | 1,148 | 1,081 | 1,146 | 146,400 | 1,146 |
| 2009-01-09 | 1,117 | 1,139 | 1,072 | 1,138 | 134,000 | 1,138 |
| 2009-01-08 | 1,089 | 1,136 | 1,082 | 1,110 | 274,700 | 1,110 |
| 2009-01-07 | 1,130 | 1,138 | 1,100 | 1,119 | 128,500 | 1,119 |
| 2009-01-06 | 1,105 | 1,120 | 1,085 | 1,120 | 39,800 | 1,120 |
| 2009-01-05 | 1,100 | 1,115 | 1,085 | 1,085 | 14,700 | 1,085 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
