6923 スタンレー電気(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 | 1,908 | 1,908 | 1,866 | 1,866 | 260,700 | 1,866 |
| 2009-12-29 | 1,876 | 1,896 | 1,860 | 1,893 | 281,800 | 1,893 |
| 2009-12-28 | 1,876 | 1,908 | 1,860 | 1,883 | 333,300 | 1,883 |
| 2009-12-25 | 1,895 | 1,895 | 1,865 | 1,874 | 278,500 | 1,874 |
| 2009-12-24 | 1,874 | 1,888 | 1,861 | 1,879 | 355,700 | 1,879 |
| 2009-12-22 | 1,859 | 1,873 | 1,840 | 1,867 | 382,100 | 1,867 |
| 2009-12-21 | 1,834 | 1,860 | 1,830 | 1,835 | 409,900 | 1,835 |
| 2009-12-18 | 1,865 | 1,890 | 1,845 | 1,859 | 435,500 | 1,859 |
| 2009-12-17 | 1,887 | 1,890 | 1,848 | 1,865 | 624,500 | 1,865 |
| 2009-12-16 | 1,875 | 1,898 | 1,846 | 1,869 | 855,500 | 1,869 |
| 2009-12-15 | 1,858 | 1,870 | 1,836 | 1,865 | 374,800 | 1,865 |
| 2009-12-14 | 1,840 | 1,855 | 1,818 | 1,855 | 409,700 | 1,855 |
| 2009-12-11 | 1,810 | 1,843 | 1,800 | 1,839 | 542,700 | 1,839 |
| 2009-12-10 | 1,853 | 1,856 | 1,791 | 1,807 | 577,200 | 1,807 |
| 2009-12-09 | 1,882 | 1,894 | 1,844 | 1,856 | 577,600 | 1,856 |
| 2009-12-08 | 1,820 | 1,868 | 1,811 | 1,862 | 429,100 | 1,862 |
| 2009-12-07 | 1,896 | 1,896 | 1,840 | 1,860 | 493,000 | 1,860 |
| 2009-12-04 | 1,816 | 1,838 | 1,772 | 1,836 | 708,000 | 1,836 |
| 2009-12-03 | 1,749 | 1,815 | 1,746 | 1,815 | 589,900 | 1,815 |
| 2009-12-02 | 1,707 | 1,745 | 1,682 | 1,741 | 524,600 | 1,741 |
| 2009-12-01 | 1,682 | 1,747 | 1,664 | 1,737 | 711,200 | 1,737 |
| 2009-11-30 | 1,675 | 1,715 | 1,650 | 1,712 | 803,900 | 1,712 |
| 2009-11-27 | 1,601 | 1,642 | 1,600 | 1,615 | 486,000 | 1,615 |
| 2009-11-26 | 1,650 | 1,670 | 1,643 | 1,661 | 518,800 | 1,661 |
| 2009-11-25 | 1,679 | 1,698 | 1,645 | 1,689 | 587,200 | 1,689 |
| 2009-11-24 | 1,664 | 1,668 | 1,636 | 1,658 | 867,200 | 1,658 |
| 2009-11-20 | 1,650 | 1,677 | 1,639 | 1,665 | 517,800 | 1,665 |
| 2009-11-19 | 1,737 | 1,750 | 1,666 | 1,686 | 577,900 | 1,686 |
| 2009-11-18 | 1,734 | 1,753 | 1,710 | 1,731 | 530,300 | 1,731 |
| 2009-11-17 | 1,755 | 1,778 | 1,727 | 1,732 | 504,800 | 1,732 |
| 2009-11-16 | 1,782 | 1,782 | 1,744 | 1,754 | 455,000 | 1,754 |
| 2009-11-13 | 1,805 | 1,824 | 1,749 | 1,781 | 1,008,400 | 1,781 |
| 2009-11-12 | 1,783 | 1,816 | 1,776 | 1,805 | 847,200 | 1,805 |
| 2009-11-11 | 1,774 | 1,795 | 1,754 | 1,761 | 647,500 | 1,761 |
| 2009-11-10 | 1,800 | 1,803 | 1,778 | 1,782 | 610,000 | 1,782 |
| 2009-11-09 | 1,794 | 1,794 | 1,771 | 1,780 | 452,700 | 1,780 |
| 2009-11-06 | 1,812 | 1,816 | 1,776 | 1,798 | 860,200 | 1,798 |
| 2009-11-05 | 1,775 | 1,827 | 1,765 | 1,782 | 919,700 | 1,782 |
| 2009-11-04 | 1,772 | 1,773 | 1,730 | 1,760 | 673,300 | 1,760 |
| 2009-11-02 | 1,745 | 1,779 | 1,745 | 1,767 | 672,000 | 1,767 |
| 2009-10-30 | 1,835 | 1,839 | 1,799 | 1,816 | 943,900 | 1,816 |
| 2009-10-29 | 1,821 | 1,821 | 1,776 | 1,788 | 1,296,200 | 1,788 |
| 2009-10-28 | 1,870 | 1,906 | 1,862 | 1,884 | 648,400 | 1,884 |
| 2009-10-27 | 1,902 | 1,926 | 1,871 | 1,888 | 342,000 | 1,888 |
| 2009-10-26 | 1,899 | 1,930 | 1,885 | 1,918 | 545,700 | 1,918 |
| 2009-10-23 | 1,935 | 1,938 | 1,892 | 1,894 | 402,700 | 1,894 |
| 2009-10-22 | 1,911 | 1,919 | 1,875 | 1,919 | 515,500 | 1,919 |
| 2009-10-21 | 1,917 | 1,932 | 1,884 | 1,901 | 494,800 | 1,901 |
| 2009-10-20 | 1,938 | 1,948 | 1,904 | 1,928 | 601,700 | 1,928 |
| 2009-10-19 | 1,909 | 1,939 | 1,860 | 1,928 | 1,019,200 | 1,928 |
| 2009-10-16 | 1,931 | 1,961 | 1,916 | 1,939 | 689,900 | 1,939 |
| 2009-10-15 | 1,990 | 1,990 | 1,931 | 1,944 | 814,600 | 1,944 |
| 2009-10-14 | 1,988 | 1,990 | 1,922 | 1,933 | 960,000 | 1,933 |
| 2009-10-13 | 1,938 | 2,015 | 1,938 | 1,982 | 1,310,000 | 1,982 |
| 2009-10-09 | 1,911 | 1,959 | 1,897 | 1,950 | 1,596,500 | 1,950 |
| 2009-10-08 | 1,862 | 1,920 | 1,852 | 1,911 | 1,010,600 | 1,911 |
| 2009-10-07 | 1,845 | 1,890 | 1,841 | 1,873 | 1,183,600 | 1,873 |
| 2009-10-06 | 1,780 | 1,818 | 1,774 | 1,802 | 930,500 | 1,802 |
| 2009-10-05 | 1,815 | 1,823 | 1,741 | 1,750 | 860,400 | 1,750 |
| 2009-10-02 | 1,840 | 1,840 | 1,780 | 1,806 | 966,100 | 1,806 |
| 2009-10-01 | 1,870 | 1,887 | 1,848 | 1,855 | 1,599,600 | 1,855 |
| 2009-09-30 | 1,751 | 1,820 | 1,736 | 1,820 | 995,800 | 1,820 |
| 2009-09-29 | 1,815 | 1,832 | 1,742 | 1,752 | 1,543,700 | 1,752 |
| 2009-09-28 | 1,743 | 1,800 | 1,694 | 1,770 | 1,354,400 | 1,770 |
| 2009-09-25 | 1,809 | 1,813 | 1,779 | 1,793 | 640,600 | 1,793 |
| 2009-09-24 | 1,799 | 1,813 | 1,772 | 1,813 | 748,500 | 1,813 |
| 2009-09-18 | 1,795 | 1,804 | 1,737 | 1,771 | 743,600 | 1,771 |
| 2009-09-17 | 1,805 | 1,806 | 1,764 | 1,794 | 507,700 | 1,794 |
| 2009-09-16 | 1,717 | 1,793 | 1,717 | 1,769 | 881,200 | 1,769 |
| 2009-09-15 | 1,726 | 1,735 | 1,692 | 1,716 | 507,300 | 1,716 |
| 2009-09-14 | 1,755 | 1,770 | 1,713 | 1,716 | 731,500 | 1,716 |
| 2009-09-11 | 1,784 | 1,801 | 1,768 | 1,783 | 921,500 | 1,783 |
| 2009-09-10 | 1,785 | 1,807 | 1,754 | 1,800 | 1,177,100 | 1,800 |
| 2009-09-09 | 1,808 | 1,813 | 1,780 | 1,798 | 828,700 | 1,798 |
| 2009-09-08 | 1,795 | 1,812 | 1,769 | 1,809 | 554,500 | 1,809 |
| 2009-09-07 | 1,800 | 1,820 | 1,795 | 1,809 | 603,500 | 1,809 |
| 2009-09-04 | 1,795 | 1,804 | 1,759 | 1,781 | 754,600 | 1,781 |
| 2009-09-03 | 1,836 | 1,836 | 1,783 | 1,794 | 845,700 | 1,794 |
| 2009-09-02 | 1,822 | 1,852 | 1,808 | 1,845 | 693,500 | 1,845 |
| 2009-09-01 | 1,860 | 1,899 | 1,851 | 1,886 | 511,200 | 1,886 |
| 2009-08-31 | 1,912 | 1,936 | 1,847 | 1,876 | 1,294,700 | 1,876 |
| 2009-08-28 | 1,890 | 1,898 | 1,868 | 1,884 | 647,600 | 1,884 |
| 2009-08-27 | 1,924 | 1,925 | 1,863 | 1,885 | 647,200 | 1,885 |
| 2009-08-26 | 1,916 | 1,936 | 1,893 | 1,924 | 970,400 | 1,924 |
| 2009-08-25 | 1,890 | 1,912 | 1,867 | 1,904 | 928,300 | 1,904 |
| 2009-08-24 | 1,868 | 1,907 | 1,856 | 1,904 | 1,155,000 | 1,904 |
| 2009-08-21 | 1,856 | 1,857 | 1,790 | 1,818 | 964,300 | 1,818 |
| 2009-08-20 | 1,826 | 1,879 | 1,806 | 1,868 | 938,000 | 1,868 |
| 2009-08-19 | 1,827 | 1,860 | 1,816 | 1,823 | 831,100 | 1,823 |
| 2009-08-18 | 1,831 | 1,854 | 1,803 | 1,827 | 1,080,300 | 1,827 |
| 2009-08-17 | 1,885 | 1,887 | 1,846 | 1,861 | 805,000 | 1,861 |
| 2009-08-14 | 1,878 | 1,895 | 1,861 | 1,861 | 834,100 | 1,861 |
| 2009-08-13 | 1,861 | 1,904 | 1,861 | 1,885 | 1,023,800 | 1,885 |
| 2009-08-12 | 1,845 | 1,865 | 1,821 | 1,834 | 1,119,000 | 1,834 |
| 2009-08-11 | 1,853 | 1,887 | 1,841 | 1,847 | 1,230,700 | 1,847 |
| 2009-08-10 | 1,915 | 1,916 | 1,860 | 1,880 | 1,684,900 | 1,880 |
| 2009-08-07 | 1,928 | 1,928 | 1,834 | 1,884 | 1,242,900 | 1,884 |
| 2009-08-06 | 1,861 | 1,928 | 1,861 | 1,904 | 1,130,000 | 1,904 |
| 2009-08-05 | 1,923 | 1,947 | 1,851 | 1,856 | 1,648,800 | 1,856 |
| 2009-08-04 | 1,989 | 2,000 | 1,933 | 1,946 | 1,297,500 | 1,946 |
| 2009-08-03 | 1,924 | 1,985 | 1,924 | 1,965 | 1,048,000 | 1,965 |
| 2009-07-31 | 1,949 | 1,966 | 1,910 | 1,964 | 1,746,000 | 1,964 |
| 2009-07-30 | 1,990 | 1,996 | 1,925 | 1,948 | 1,593,600 | 1,948 |
| 2009-07-29 | 1,933 | 1,997 | 1,920 | 1,981 | 1,600,800 | 1,981 |
| 2009-07-28 | 1,984 | 1,984 | 1,901 | 1,917 | 1,184,800 | 1,917 |
| 2009-07-27 | 2,000 | 2,000 | 1,956 | 1,967 | 990,300 | 1,967 |
| 2009-07-24 | 1,997 | 1,999 | 1,951 | 1,979 | 1,450,600 | 1,979 |
| 2009-07-23 | 1,909 | 1,979 | 1,895 | 1,944 | 1,440,100 | 1,944 |
| 2009-07-22 | 1,960 | 1,984 | 1,925 | 1,939 | 1,277,600 | 1,939 |
| 2009-07-21 | 1,950 | 1,986 | 1,940 | 1,985 | 1,189,700 | 1,985 |
| 2009-07-17 | 1,923 | 1,934 | 1,858 | 1,881 | 909,100 | 1,881 |
| 2009-07-16 | 1,926 | 1,930 | 1,891 | 1,896 | 1,391,000 | 1,896 |
| 2009-07-15 | 1,817 | 1,855 | 1,817 | 1,843 | 1,370,400 | 1,843 |
| 2009-07-14 | 1,774 | 1,804 | 1,750 | 1,787 | 955,700 | 1,787 |
| 2009-07-13 | 1,782 | 1,809 | 1,701 | 1,726 | 1,139,700 | 1,726 |
| 2009-07-10 | 1,779 | 1,805 | 1,745 | 1,774 | 1,246,200 | 1,774 |
| 2009-07-09 | 1,710 | 1,785 | 1,710 | 1,749 | 2,231,700 | 1,749 |
| 2009-07-08 | 1,818 | 1,822 | 1,759 | 1,780 | 2,049,700 | 1,780 |
| 2009-07-07 | 1,960 | 1,984 | 1,882 | 1,894 | 1,277,800 | 1,894 |
| 2009-07-06 | 1,915 | 1,960 | 1,882 | 1,943 | 1,391,500 | 1,943 |
| 2009-07-03 | 1,874 | 1,913 | 1,843 | 1,906 | 1,182,100 | 1,906 |
| 2009-07-02 | 1,921 | 1,935 | 1,872 | 1,874 | 1,254,600 | 1,874 |
| 2009-07-01 | 1,928 | 1,953 | 1,909 | 1,913 | 1,575,900 | 1,913 |
| 2009-06-30 | 1,898 | 1,958 | 1,898 | 1,958 | 1,396,000 | 1,958 |
| 2009-06-29 | 1,857 | 1,944 | 1,843 | 1,888 | 1,854,600 | 1,888 |
| 2009-06-26 | 1,780 | 1,877 | 1,772 | 1,857 | 2,003,200 | 1,857 |
| 2009-06-25 | 1,794 | 1,809 | 1,746 | 1,788 | 2,154,300 | 1,788 |
| 2009-06-24 | 1,671 | 1,822 | 1,671 | 1,794 | 2,520,200 | 1,794 |
| 2009-06-23 | 1,649 | 1,700 | 1,635 | 1,670 | 1,958,000 | 1,670 |
| 2009-06-22 | 1,617 | 1,693 | 1,606 | 1,672 | 1,543,000 | 1,672 |
| 2009-06-19 | 1,593 | 1,628 | 1,565 | 1,587 | 873,200 | 1,587 |
| 2009-06-18 | 1,561 | 1,572 | 1,517 | 1,563 | 802,200 | 1,563 |
| 2009-06-17 | 1,553 | 1,591 | 1,544 | 1,577 | 555,100 | 1,577 |
| 2009-06-16 | 1,610 | 1,611 | 1,551 | 1,554 | 1,068,700 | 1,554 |
| 2009-06-15 | 1,675 | 1,688 | 1,625 | 1,640 | 642,400 | 1,640 |
| 2009-06-12 | 1,630 | 1,678 | 1,628 | 1,666 | 815,100 | 1,666 |
| 2009-06-11 | 1,641 | 1,663 | 1,627 | 1,641 | 480,800 | 1,641 |
| 2009-06-10 | 1,600 | 1,635 | 1,582 | 1,627 | 750,300 | 1,627 |
| 2009-06-09 | 1,620 | 1,658 | 1,581 | 1,587 | 767,500 | 1,587 |
| 2009-06-08 | 1,629 | 1,665 | 1,622 | 1,630 | 722,600 | 1,630 |
| 2009-06-05 | 1,620 | 1,624 | 1,585 | 1,613 | 653,300 | 1,613 |
| 2009-06-04 | 1,569 | 1,618 | 1,561 | 1,600 | 1,065,600 | 1,600 |
| 2009-06-03 | 1,576 | 1,587 | 1,561 | 1,570 | 1,038,700 | 1,570 |
| 2009-06-02 | 1,645 | 1,647 | 1,603 | 1,614 | 745,300 | 1,614 |
| 2009-06-01 | 1,555 | 1,611 | 1,522 | 1,590 | 1,812,000 | 1,590 |
| 2009-05-29 | 1,514 | 1,527 | 1,486 | 1,522 | 1,183,800 | 1,522 |
| 2009-05-28 | 1,440 | 1,507 | 1,434 | 1,498 | 1,128,300 | 1,498 |
| 2009-05-27 | 1,459 | 1,459 | 1,431 | 1,440 | 606,600 | 1,440 |
| 2009-05-26 | 1,450 | 1,453 | 1,405 | 1,439 | 868,200 | 1,439 |
| 2009-05-25 | 1,492 | 1,496 | 1,425 | 1,454 | 932,400 | 1,454 |
| 2009-05-22 | 1,447 | 1,489 | 1,430 | 1,472 | 1,018,200 | 1,472 |
| 2009-05-21 | 1,450 | 1,471 | 1,423 | 1,461 | 1,132,100 | 1,461 |
| 2009-05-20 | 1,434 | 1,459 | 1,401 | 1,456 | 921,800 | 1,456 |
| 2009-05-19 | 1,428 | 1,429 | 1,379 | 1,417 | 964,600 | 1,417 |
| 2009-05-18 | 1,356 | 1,392 | 1,326 | 1,378 | 834,100 | 1,378 |
| 2009-05-15 | 1,358 | 1,424 | 1,341 | 1,412 | 890,200 | 1,412 |
| 2009-05-14 | 1,360 | 1,386 | 1,336 | 1,338 | 703,900 | 1,338 |
| 2009-05-13 | 1,434 | 1,440 | 1,392 | 1,400 | 713,500 | 1,400 |
| 2009-05-12 | 1,417 | 1,449 | 1,400 | 1,426 | 910,700 | 1,426 |
| 2009-05-11 | 1,406 | 1,443 | 1,391 | 1,414 | 905,000 | 1,414 |
| 2009-05-08 | 1,415 | 1,469 | 1,390 | 1,446 | 2,006,400 | 1,446 |
| 2009-05-07 | 1,470 | 1,490 | 1,416 | 1,426 | 1,884,900 | 1,426 |
| 2009-05-01 | 1,410 | 1,572 | 1,395 | 1,477 | 3,349,000 | 1,477 |
| 2009-04-30 | 1,390 | 1,390 | 1,371 | 1,390 | 1,922,200 | 1,390 |
| 2009-04-28 | 1,265 | 1,288 | 1,190 | 1,190 | 1,131,000 | 1,190 |
| 2009-04-27 | 1,287 | 1,293 | 1,246 | 1,264 | 543,100 | 1,264 |
| 2009-04-24 | 1,310 | 1,313 | 1,256 | 1,263 | 1,026,000 | 1,263 |
| 2009-04-23 | 1,320 | 1,336 | 1,253 | 1,307 | 1,259,500 | 1,307 |
| 2009-04-22 | 1,315 | 1,343 | 1,260 | 1,304 | 1,161,300 | 1,304 |
| 2009-04-21 | 1,260 | 1,285 | 1,245 | 1,274 | 445,600 | 1,274 |
| 2009-04-20 | 1,317 | 1,321 | 1,289 | 1,313 | 658,800 | 1,313 |
| 2009-04-17 | 1,251 | 1,298 | 1,228 | 1,286 | 878,000 | 1,286 |
| 2009-04-16 | 1,313 | 1,327 | 1,220 | 1,231 | 904,900 | 1,231 |
| 2009-04-15 | 1,295 | 1,297 | 1,253 | 1,287 | 977,700 | 1,287 |
| 2009-04-14 | 1,370 | 1,394 | 1,291 | 1,301 | 708,100 | 1,301 |
| 2009-04-13 | 1,348 | 1,394 | 1,335 | 1,369 | 875,800 | 1,369 |
| 2009-04-10 | 1,365 | 1,365 | 1,300 | 1,347 | 1,205,600 | 1,347 |
| 2009-04-09 | 1,216 | 1,322 | 1,216 | 1,313 | 1,292,700 | 1,313 |
| 2009-04-08 | 1,205 | 1,244 | 1,192 | 1,215 | 940,500 | 1,215 |
| 2009-04-07 | 1,230 | 1,257 | 1,211 | 1,236 | 419,000 | 1,236 |
| 2009-04-06 | 1,269 | 1,291 | 1,233 | 1,238 | 544,600 | 1,238 |
| 2009-04-03 | 1,270 | 1,294 | 1,215 | 1,220 | 1,450,600 | 1,220 |
| 2009-04-02 | 1,165 | 1,258 | 1,165 | 1,240 | 1,158,600 | 1,240 |
| 2009-04-01 | 1,114 | 1,146 | 1,109 | 1,132 | 869,000 | 1,132 |
| 2009-03-31 | 1,095 | 1,144 | 1,074 | 1,094 | 1,133,300 | 1,094 |
| 2009-03-30 | 1,174 | 1,182 | 1,102 | 1,107 | 816,700 | 1,107 |
| 2009-03-27 | 1,197 | 1,222 | 1,170 | 1,192 | 611,200 | 1,192 |
| 2009-03-26 | 1,130 | 1,163 | 1,126 | 1,157 | 628,400 | 1,157 |
| 2009-03-25 | 1,188 | 1,188 | 1,127 | 1,147 | 776,900 | 1,147 |
| 2009-03-24 | 1,141 | 1,185 | 1,123 | 1,173 | 1,149,100 | 1,173 |
| 2009-03-23 | 1,097 | 1,116 | 1,078 | 1,108 | 924,200 | 1,108 |
| 2009-03-19 | 1,134 | 1,134 | 1,069 | 1,077 | 841,900 | 1,077 |
| 2009-03-18 | 1,114 | 1,150 | 1,093 | 1,096 | 1,634,600 | 1,096 |
| 2009-03-17 | 1,096 | 1,124 | 1,075 | 1,121 | 1,514,000 | 1,121 |
| 2009-03-16 | 1,087 | 1,144 | 1,087 | 1,115 | 772,400 | 1,115 |
| 2009-03-13 | 1,044 | 1,086 | 1,044 | 1,076 | 1,474,200 | 1,076 |
| 2009-03-12 | 1,018 | 1,055 | 1,000 | 1,026 | 2,010,400 | 1,026 |
| 2009-03-11 | 954 | 1,002 | 954 | 989 | 1,227,700 | 989 |
| 2009-03-10 | 936 | 945 | 915 | 933 | 908,300 | 933 |
| 2009-03-09 | 951 | 964 | 915 | 946 | 819,600 | 946 |
| 2009-03-06 | 965 | 990 | 944 | 949 | 1,024,900 | 949 |
| 2009-03-05 | 1,024 | 1,030 | 983 | 1,000 | 875,000 | 1,000 |
| 2009-03-04 | 948 | 1,014 | 947 | 1,004 | 1,262,500 | 1,004 |
| 2009-03-03 | 945 | 969 | 926 | 957 | 1,307,900 | 957 |
| 2009-03-02 | 989 | 1,008 | 947 | 955 | 1,422,000 | 955 |
| 2009-02-27 | 995 | 1,025 | 964 | 999 | 1,393,700 | 999 |
| 2009-02-26 | 1,020 | 1,050 | 1,003 | 1,015 | 2,078,200 | 1,015 |
| 2009-02-25 | 985 | 1,012 | 976 | 1,000 | 1,278,100 | 1,000 |
| 2009-02-24 | 879 | 948 | 879 | 945 | 1,031,500 | 945 |
| 2009-02-23 | 922 | 941 | 887 | 899 | 1,000,600 | 899 |
| 2009-02-20 | 953 | 972 | 932 | 942 | 997,800 | 942 |
| 2009-02-19 | 893 | 985 | 876 | 973 | 2,100,100 | 973 |
| 2009-02-18 | 854 | 917 | 853 | 910 | 926,300 | 910 |
| 2009-02-17 | 888 | 898 | 863 | 869 | 635,200 | 869 |
| 2009-02-16 | 931 | 939 | 893 | 905 | 752,200 | 905 |
| 2009-02-13 | 895 | 942 | 872 | 931 | 1,139,000 | 931 |
| 2009-02-12 | 890 | 927 | 890 | 912 | 977,100 | 912 |
| 2009-02-10 | 929 | 940 | 913 | 920 | 1,383,200 | 920 |
| 2009-02-09 | 998 | 1,021 | 977 | 979 | 571,700 | 979 |
| 2009-02-06 | 1,011 | 1,075 | 958 | 970 | 2,496,400 | 970 |
| 2009-02-05 | 935 | 1,005 | 930 | 1,005 | 3,220,100 | 1,005 |
| 2009-02-04 | 842 | 913 | 835 | 905 | 1,610,200 | 905 |
| 2009-02-03 | 840 | 884 | 832 | 839 | 843,100 | 839 |
| 2009-02-02 | 856 | 870 | 836 | 852 | 923,200 | 852 |
| 2009-01-30 | 952 | 952 | 876 | 882 | 1,475,400 | 882 |
| 2009-01-29 | 954 | 980 | 952 | 976 | 1,140,900 | 976 |
| 2009-01-28 | 917 | 970 | 917 | 953 | 809,200 | 953 |
| 2009-01-27 | 910 | 947 | 905 | 935 | 1,266,600 | 935 |
| 2009-01-26 | 891 | 902 | 857 | 880 | 1,871,500 | 880 |
| 2009-01-23 | 896 | 896 | 857 | 861 | 935,600 | 861 |
| 2009-01-22 | 852 | 898 | 832 | 895 | 2,051,600 | 895 |
| 2009-01-21 | 844 | 884 | 830 | 859 | 1,985,100 | 859 |
| 2009-01-20 | 890 | 890 | 820 | 858 | 3,049,900 | 858 |
| 2009-01-19 | 925 | 926 | 892 | 898 | 1,985,700 | 898 |
| 2009-01-16 | 930 | 952 | 923 | 936 | 1,536,900 | 936 |
| 2009-01-15 | 940 | 955 | 916 | 920 | 2,080,100 | 920 |
| 2009-01-14 | 959 | 1,015 | 951 | 990 | 1,562,100 | 990 |
| 2009-01-13 | 962 | 962 | 932 | 939 | 1,251,100 | 939 |
| 2009-01-09 | 1,064 | 1,066 | 1,014 | 1,023 | 1,527,800 | 1,023 |
| 2009-01-08 | 1,048 | 1,078 | 1,030 | 1,044 | 1,006,000 | 1,044 |
| 2009-01-07 | 1,042 | 1,132 | 1,034 | 1,101 | 1,844,900 | 1,101 |
| 2009-01-06 | 973 | 1,017 | 968 | 1,011 | 1,560,900 | 1,011 |
| 2009-01-05 | 973 | 976 | 955 | 963 | 480,200 | 963 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
