6925 ウシオ電機(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 | 1,580 | 1,581 | 1,546 | 1,546 | 321,200 | 1,546 |
| 2009-12-29 | 1,581 | 1,595 | 1,563 | 1,569 | 529,100 | 1,569 |
| 2009-12-28 | 1,546 | 1,579 | 1,542 | 1,564 | 645,800 | 1,564 |
| 2009-12-25 | 1,532 | 1,544 | 1,509 | 1,539 | 551,500 | 1,539 |
| 2009-12-24 | 1,525 | 1,538 | 1,494 | 1,527 | 1,096,300 | 1,527 |
| 2009-12-22 | 1,534 | 1,543 | 1,511 | 1,538 | 723,200 | 1,538 |
| 2009-12-21 | 1,550 | 1,580 | 1,512 | 1,525 | 729,100 | 1,525 |
| 2009-12-18 | 1,579 | 1,581 | 1,551 | 1,565 | 341,100 | 1,565 |
| 2009-12-17 | 1,591 | 1,613 | 1,571 | 1,580 | 372,600 | 1,580 |
| 2009-12-16 | 1,570 | 1,604 | 1,565 | 1,590 | 294,700 | 1,590 |
| 2009-12-15 | 1,569 | 1,573 | 1,551 | 1,561 | 487,000 | 1,561 |
| 2009-12-14 | 1,592 | 1,597 | 1,561 | 1,590 | 361,200 | 1,590 |
| 2009-12-11 | 1,567 | 1,605 | 1,559 | 1,602 | 690,400 | 1,602 |
| 2009-12-10 | 1,582 | 1,607 | 1,556 | 1,567 | 520,200 | 1,567 |
| 2009-12-09 | 1,567 | 1,593 | 1,567 | 1,574 | 265,800 | 1,574 |
| 2009-12-08 | 1,589 | 1,623 | 1,580 | 1,597 | 535,800 | 1,597 |
| 2009-12-07 | 1,600 | 1,608 | 1,577 | 1,607 | 399,400 | 1,607 |
| 2009-12-04 | 1,570 | 1,589 | 1,543 | 1,587 | 312,400 | 1,587 |
| 2009-12-03 | 1,500 | 1,589 | 1,495 | 1,583 | 685,900 | 1,583 |
| 2009-12-02 | 1,464 | 1,492 | 1,439 | 1,484 | 317,200 | 1,484 |
| 2009-12-01 | 1,438 | 1,487 | 1,410 | 1,487 | 526,600 | 1,487 |
| 2009-11-30 | 1,408 | 1,458 | 1,403 | 1,458 | 592,100 | 1,458 |
| 2009-11-27 | 1,393 | 1,407 | 1,373 | 1,382 | 329,900 | 1,382 |
| 2009-11-26 | 1,390 | 1,410 | 1,357 | 1,401 | 768,800 | 1,401 |
| 2009-11-25 | 1,431 | 1,440 | 1,405 | 1,430 | 188,600 | 1,430 |
| 2009-11-24 | 1,416 | 1,445 | 1,405 | 1,421 | 342,400 | 1,421 |
| 2009-11-20 | 1,406 | 1,434 | 1,399 | 1,434 | 413,900 | 1,434 |
| 2009-11-19 | 1,466 | 1,479 | 1,413 | 1,438 | 670,500 | 1,438 |
| 2009-11-18 | 1,446 | 1,464 | 1,435 | 1,449 | 380,500 | 1,449 |
| 2009-11-17 | 1,470 | 1,471 | 1,443 | 1,465 | 474,800 | 1,465 |
| 2009-11-16 | 1,480 | 1,480 | 1,436 | 1,460 | 296,000 | 1,460 |
| 2009-11-13 | 1,460 | 1,473 | 1,428 | 1,464 | 333,400 | 1,464 |
| 2009-11-12 | 1,499 | 1,499 | 1,461 | 1,472 | 594,400 | 1,472 |
| 2009-11-11 | 1,445 | 1,497 | 1,432 | 1,483 | 788,500 | 1,483 |
| 2009-11-10 | 1,452 | 1,467 | 1,422 | 1,425 | 746,200 | 1,425 |
| 2009-11-09 | 1,453 | 1,459 | 1,433 | 1,446 | 543,500 | 1,446 |
| 2009-11-06 | 1,419 | 1,447 | 1,405 | 1,446 | 730,300 | 1,446 |
| 2009-11-05 | 1,372 | 1,388 | 1,366 | 1,379 | 375,300 | 1,379 |
| 2009-11-04 | 1,395 | 1,405 | 1,368 | 1,382 | 682,400 | 1,382 |
| 2009-11-02 | 1,383 | 1,404 | 1,364 | 1,394 | 688,800 | 1,394 |
| 2009-10-30 | 1,360 | 1,470 | 1,360 | 1,443 | 959,000 | 1,443 |
| 2009-10-29 | 1,394 | 1,423 | 1,362 | 1,367 | 1,307,800 | 1,367 |
| 2009-10-28 | 1,429 | 1,447 | 1,394 | 1,405 | 748,700 | 1,405 |
| 2009-10-27 | 1,469 | 1,470 | 1,423 | 1,429 | 532,300 | 1,429 |
| 2009-10-26 | 1,449 | 1,488 | 1,449 | 1,472 | 361,000 | 1,472 |
| 2009-10-23 | 1,490 | 1,496 | 1,454 | 1,469 | 602,200 | 1,469 |
| 2009-10-22 | 1,452 | 1,473 | 1,432 | 1,473 | 581,600 | 1,473 |
| 2009-10-21 | 1,468 | 1,479 | 1,442 | 1,451 | 577,300 | 1,451 |
| 2009-10-20 | 1,484 | 1,497 | 1,465 | 1,480 | 267,900 | 1,480 |
| 2009-10-19 | 1,480 | 1,483 | 1,441 | 1,479 | 459,400 | 1,479 |
| 2009-10-16 | 1,505 | 1,512 | 1,470 | 1,484 | 495,500 | 1,484 |
| 2009-10-15 | 1,518 | 1,538 | 1,502 | 1,511 | 348,500 | 1,511 |
| 2009-10-14 | 1,523 | 1,540 | 1,500 | 1,505 | 414,300 | 1,505 |
| 2009-10-13 | 1,529 | 1,567 | 1,520 | 1,544 | 745,400 | 1,544 |
| 2009-10-09 | 1,472 | 1,499 | 1,453 | 1,498 | 364,500 | 1,498 |
| 2009-10-08 | 1,462 | 1,482 | 1,448 | 1,477 | 386,800 | 1,477 |
| 2009-10-07 | 1,465 | 1,478 | 1,445 | 1,461 | 788,800 | 1,461 |
| 2009-10-06 | 1,441 | 1,476 | 1,436 | 1,452 | 612,800 | 1,452 |
| 2009-10-05 | 1,421 | 1,444 | 1,410 | 1,421 | 606,400 | 1,421 |
| 2009-10-02 | 1,395 | 1,416 | 1,338 | 1,408 | 1,779,500 | 1,408 |
| 2009-10-01 | 1,540 | 1,545 | 1,475 | 1,495 | 698,000 | 1,495 |
| 2009-09-30 | 1,572 | 1,574 | 1,547 | 1,565 | 282,700 | 1,565 |
| 2009-09-29 | 1,559 | 1,575 | 1,542 | 1,563 | 305,200 | 1,563 |
| 2009-09-28 | 1,593 | 1,593 | 1,531 | 1,559 | 848,300 | 1,559 |
| 2009-09-25 | 1,635 | 1,635 | 1,577 | 1,600 | 512,200 | 1,600 |
| 2009-09-24 | 1,605 | 1,615 | 1,571 | 1,614 | 1,245,900 | 1,614 |
| 2009-09-18 | 1,611 | 1,611 | 1,568 | 1,575 | 1,015,600 | 1,575 |
| 2009-09-17 | 1,680 | 1,694 | 1,653 | 1,671 | 641,800 | 1,671 |
| 2009-09-16 | 1,674 | 1,694 | 1,648 | 1,669 | 392,300 | 1,669 |
| 2009-09-15 | 1,667 | 1,673 | 1,649 | 1,650 | 328,100 | 1,650 |
| 2009-09-14 | 1,700 | 1,702 | 1,642 | 1,666 | 306,100 | 1,666 |
| 2009-09-11 | 1,730 | 1,744 | 1,703 | 1,730 | 799,200 | 1,730 |
| 2009-09-10 | 1,676 | 1,706 | 1,675 | 1,703 | 230,000 | 1,703 |
| 2009-09-09 | 1,682 | 1,682 | 1,657 | 1,675 | 201,200 | 1,675 |
| 2009-09-08 | 1,668 | 1,683 | 1,646 | 1,682 | 323,600 | 1,682 |
| 2009-09-07 | 1,646 | 1,662 | 1,629 | 1,656 | 293,100 | 1,656 |
| 2009-09-04 | 1,671 | 1,671 | 1,635 | 1,642 | 399,300 | 1,642 |
| 2009-09-03 | 1,683 | 1,690 | 1,652 | 1,678 | 402,700 | 1,678 |
| 2009-09-02 | 1,682 | 1,696 | 1,665 | 1,696 | 314,200 | 1,696 |
| 2009-09-01 | 1,717 | 1,742 | 1,706 | 1,734 | 300,900 | 1,734 |
| 2009-08-31 | 1,734 | 1,758 | 1,692 | 1,715 | 496,300 | 1,715 |
| 2009-08-28 | 1,719 | 1,720 | 1,692 | 1,714 | 325,300 | 1,714 |
| 2009-08-27 | 1,699 | 1,701 | 1,660 | 1,693 | 477,800 | 1,693 |
| 2009-08-26 | 1,722 | 1,748 | 1,700 | 1,720 | 422,500 | 1,720 |
| 2009-08-25 | 1,695 | 1,738 | 1,675 | 1,712 | 822,300 | 1,712 |
| 2009-08-24 | 1,655 | 1,694 | 1,653 | 1,689 | 252,800 | 1,689 |
| 2009-08-21 | 1,652 | 1,656 | 1,606 | 1,647 | 410,100 | 1,647 |
| 2009-08-20 | 1,646 | 1,661 | 1,609 | 1,648 | 493,400 | 1,648 |
| 2009-08-19 | 1,663 | 1,663 | 1,627 | 1,632 | 324,300 | 1,632 |
| 2009-08-18 | 1,640 | 1,670 | 1,629 | 1,652 | 541,400 | 1,652 |
| 2009-08-17 | 1,700 | 1,701 | 1,656 | 1,670 | 444,500 | 1,670 |
| 2009-08-14 | 1,690 | 1,714 | 1,681 | 1,700 | 373,300 | 1,700 |
| 2009-08-13 | 1,733 | 1,733 | 1,696 | 1,707 | 268,000 | 1,707 |
| 2009-08-12 | 1,696 | 1,720 | 1,688 | 1,703 | 383,100 | 1,703 |
| 2009-08-11 | 1,739 | 1,744 | 1,711 | 1,725 | 272,400 | 1,725 |
| 2009-08-10 | 1,713 | 1,756 | 1,705 | 1,726 | 510,500 | 1,726 |
| 2009-08-07 | 1,703 | 1,710 | 1,656 | 1,702 | 685,000 | 1,702 |
| 2009-08-06 | 1,739 | 1,754 | 1,719 | 1,723 | 377,000 | 1,723 |
| 2009-08-05 | 1,720 | 1,743 | 1,704 | 1,715 | 733,800 | 1,715 |
| 2009-08-04 | 1,776 | 1,805 | 1,710 | 1,719 | 847,400 | 1,719 |
| 2009-08-03 | 1,755 | 1,790 | 1,742 | 1,765 | 777,000 | 1,765 |
| 2009-07-31 | 1,704 | 1,912 | 1,700 | 1,785 | 2,088,200 | 1,785 |
| 2009-07-30 | 1,784 | 1,790 | 1,627 | 1,674 | 911,600 | 1,674 |
| 2009-07-29 | 1,580 | 1,712 | 1,577 | 1,694 | 815,500 | 1,694 |
| 2009-07-28 | 1,602 | 1,602 | 1,567 | 1,581 | 217,000 | 1,581 |
| 2009-07-27 | 1,620 | 1,633 | 1,603 | 1,610 | 239,000 | 1,610 |
| 2009-07-24 | 1,604 | 1,618 | 1,581 | 1,594 | 407,300 | 1,594 |
| 2009-07-23 | 1,563 | 1,592 | 1,562 | 1,571 | 455,800 | 1,571 |
| 2009-07-22 | 1,561 | 1,588 | 1,542 | 1,578 | 357,200 | 1,578 |
| 2009-07-21 | 1,560 | 1,566 | 1,527 | 1,561 | 402,400 | 1,561 |
| 2009-07-17 | 1,543 | 1,551 | 1,501 | 1,527 | 266,500 | 1,527 |
| 2009-07-16 | 1,545 | 1,568 | 1,534 | 1,544 | 367,800 | 1,544 |
| 2009-07-15 | 1,532 | 1,541 | 1,508 | 1,524 | 533,600 | 1,524 |
| 2009-07-14 | 1,504 | 1,530 | 1,489 | 1,525 | 325,100 | 1,525 |
| 2009-07-13 | 1,508 | 1,528 | 1,477 | 1,486 | 348,400 | 1,486 |
| 2009-07-10 | 1,510 | 1,546 | 1,500 | 1,530 | 378,400 | 1,530 |
| 2009-07-09 | 1,457 | 1,517 | 1,442 | 1,510 | 739,200 | 1,510 |
| 2009-07-08 | 1,515 | 1,540 | 1,508 | 1,527 | 496,500 | 1,527 |
| 2009-07-07 | 1,570 | 1,600 | 1,553 | 1,575 | 435,400 | 1,575 |
| 2009-07-06 | 1,571 | 1,571 | 1,532 | 1,551 | 570,900 | 1,551 |
| 2009-07-03 | 1,512 | 1,584 | 1,497 | 1,575 | 688,200 | 1,575 |
| 2009-07-02 | 1,527 | 1,538 | 1,507 | 1,509 | 406,700 | 1,509 |
| 2009-07-01 | 1,482 | 1,538 | 1,482 | 1,513 | 383,700 | 1,513 |
| 2009-06-30 | 1,530 | 1,543 | 1,507 | 1,542 | 512,900 | 1,542 |
| 2009-06-29 | 1,540 | 1,544 | 1,482 | 1,496 | 327,300 | 1,496 |
| 2009-06-26 | 1,502 | 1,530 | 1,495 | 1,524 | 349,500 | 1,524 |
| 2009-06-25 | 1,482 | 1,527 | 1,466 | 1,507 | 536,300 | 1,507 |
| 2009-06-24 | 1,471 | 1,489 | 1,459 | 1,471 | 384,600 | 1,471 |
| 2009-06-23 | 1,413 | 1,468 | 1,400 | 1,459 | 931,800 | 1,459 |
| 2009-06-22 | 1,450 | 1,450 | 1,391 | 1,428 | 773,900 | 1,428 |
| 2009-06-19 | 1,448 | 1,470 | 1,439 | 1,451 | 373,700 | 1,451 |
| 2009-06-18 | 1,469 | 1,480 | 1,436 | 1,455 | 325,000 | 1,455 |
| 2009-06-17 | 1,450 | 1,490 | 1,450 | 1,486 | 535,600 | 1,486 |
| 2009-06-16 | 1,490 | 1,510 | 1,461 | 1,472 | 375,500 | 1,472 |
| 2009-06-15 | 1,570 | 1,570 | 1,511 | 1,520 | 315,400 | 1,520 |
| 2009-06-12 | 1,536 | 1,560 | 1,524 | 1,542 | 513,700 | 1,542 |
| 2009-06-11 | 1,571 | 1,583 | 1,537 | 1,554 | 882,100 | 1,554 |
| 2009-06-10 | 1,500 | 1,506 | 1,468 | 1,491 | 432,200 | 1,491 |
| 2009-06-09 | 1,463 | 1,509 | 1,459 | 1,483 | 551,700 | 1,483 |
| 2009-06-08 | 1,446 | 1,478 | 1,443 | 1,458 | 642,900 | 1,458 |
| 2009-06-05 | 1,455 | 1,455 | 1,419 | 1,446 | 351,000 | 1,446 |
| 2009-06-04 | 1,419 | 1,460 | 1,411 | 1,436 | 743,800 | 1,436 |
| 2009-06-03 | 1,413 | 1,434 | 1,391 | 1,422 | 356,700 | 1,422 |
| 2009-06-02 | 1,439 | 1,439 | 1,403 | 1,408 | 499,500 | 1,408 |
| 2009-06-01 | 1,410 | 1,413 | 1,380 | 1,399 | 465,700 | 1,399 |
| 2009-05-29 | 1,373 | 1,410 | 1,354 | 1,410 | 955,600 | 1,410 |
| 2009-05-28 | 1,325 | 1,386 | 1,325 | 1,382 | 562,900 | 1,382 |
| 2009-05-27 | 1,380 | 1,380 | 1,345 | 1,360 | 498,100 | 1,360 |
| 2009-05-26 | 1,354 | 1,357 | 1,312 | 1,340 | 520,700 | 1,340 |
| 2009-05-25 | 1,370 | 1,380 | 1,350 | 1,367 | 318,400 | 1,367 |
| 2009-05-22 | 1,347 | 1,372 | 1,331 | 1,359 | 429,000 | 1,359 |
| 2009-05-21 | 1,432 | 1,432 | 1,355 | 1,382 | 1,144,800 | 1,382 |
| 2009-05-20 | 1,451 | 1,459 | 1,415 | 1,431 | 735,200 | 1,431 |
| 2009-05-19 | 1,450 | 1,468 | 1,439 | 1,461 | 498,900 | 1,461 |
| 2009-05-18 | 1,416 | 1,428 | 1,397 | 1,407 | 562,400 | 1,407 |
| 2009-05-15 | 1,402 | 1,460 | 1,402 | 1,459 | 915,500 | 1,459 |
| 2009-05-14 | 1,398 | 1,407 | 1,374 | 1,384 | 652,400 | 1,384 |
| 2009-05-13 | 1,446 | 1,469 | 1,395 | 1,418 | 1,269,600 | 1,418 |
| 2009-05-12 | 1,372 | 1,469 | 1,372 | 1,406 | 1,341,700 | 1,406 |
| 2009-05-11 | 1,301 | 1,335 | 1,282 | 1,292 | 402,100 | 1,292 |
| 2009-05-08 | 1,342 | 1,347 | 1,300 | 1,318 | 457,900 | 1,318 |
| 2009-05-07 | 1,323 | 1,354 | 1,316 | 1,354 | 766,900 | 1,354 |
| 2009-05-01 | 1,287 | 1,287 | 1,263 | 1,284 | 442,100 | 1,284 |
| 2009-04-30 | 1,262 | 1,295 | 1,256 | 1,277 | 516,300 | 1,277 |
| 2009-04-28 | 1,278 | 1,287 | 1,236 | 1,242 | 517,100 | 1,242 |
| 2009-04-27 | 1,295 | 1,295 | 1,256 | 1,284 | 612,500 | 1,284 |
| 2009-04-24 | 1,301 | 1,303 | 1,250 | 1,265 | 563,000 | 1,265 |
| 2009-04-23 | 1,282 | 1,291 | 1,253 | 1,281 | 466,300 | 1,281 |
| 2009-04-22 | 1,301 | 1,314 | 1,278 | 1,292 | 572,500 | 1,292 |
| 2009-04-21 | 1,315 | 1,318 | 1,262 | 1,314 | 538,600 | 1,314 |
| 2009-04-20 | 1,349 | 1,355 | 1,323 | 1,334 | 307,900 | 1,334 |
| 2009-04-17 | 1,309 | 1,351 | 1,305 | 1,349 | 597,400 | 1,349 |
| 2009-04-16 | 1,323 | 1,354 | 1,281 | 1,289 | 547,100 | 1,289 |
| 2009-04-15 | 1,295 | 1,311 | 1,280 | 1,304 | 678,500 | 1,304 |
| 2009-04-14 | 1,329 | 1,329 | 1,286 | 1,312 | 804,800 | 1,312 |
| 2009-04-13 | 1,357 | 1,360 | 1,307 | 1,329 | 783,400 | 1,329 |
| 2009-04-10 | 1,367 | 1,368 | 1,314 | 1,358 | 327,000 | 1,358 |
| 2009-04-09 | 1,344 | 1,366 | 1,318 | 1,353 | 602,400 | 1,353 |
| 2009-04-08 | 1,378 | 1,378 | 1,309 | 1,323 | 485,200 | 1,323 |
| 2009-04-07 | 1,390 | 1,390 | 1,356 | 1,388 | 344,100 | 1,388 |
| 2009-04-06 | 1,408 | 1,420 | 1,370 | 1,383 | 746,500 | 1,383 |
| 2009-04-03 | 1,405 | 1,427 | 1,350 | 1,408 | 751,000 | 1,408 |
| 2009-04-02 | 1,370 | 1,409 | 1,349 | 1,402 | 634,200 | 1,402 |
| 2009-04-01 | 1,314 | 1,371 | 1,293 | 1,344 | 936,900 | 1,344 |
| 2009-03-31 | 1,406 | 1,437 | 1,369 | 1,384 | 853,100 | 1,384 |
| 2009-03-30 | 1,498 | 1,504 | 1,419 | 1,426 | 693,500 | 1,426 |
| 2009-03-27 | 1,480 | 1,509 | 1,467 | 1,478 | 579,900 | 1,478 |
| 2009-03-26 | 1,434 | 1,465 | 1,413 | 1,445 | 477,600 | 1,445 |
| 2009-03-25 | 1,430 | 1,431 | 1,395 | 1,424 | 643,400 | 1,424 |
| 2009-03-24 | 1,440 | 1,455 | 1,418 | 1,450 | 611,200 | 1,450 |
| 2009-03-23 | 1,387 | 1,444 | 1,370 | 1,429 | 409,000 | 1,429 |
| 2009-03-19 | 1,429 | 1,458 | 1,360 | 1,386 | 669,000 | 1,386 |
| 2009-03-18 | 1,440 | 1,474 | 1,405 | 1,422 | 830,600 | 1,422 |
| 2009-03-17 | 1,422 | 1,472 | 1,406 | 1,455 | 609,200 | 1,455 |
| 2009-03-16 | 1,373 | 1,447 | 1,373 | 1,402 | 474,300 | 1,402 |
| 2009-03-13 | 1,340 | 1,389 | 1,330 | 1,382 | 602,600 | 1,382 |
| 2009-03-12 | 1,382 | 1,388 | 1,320 | 1,348 | 448,400 | 1,348 |
| 2009-03-11 | 1,387 | 1,419 | 1,367 | 1,385 | 311,800 | 1,385 |
| 2009-03-10 | 1,334 | 1,360 | 1,318 | 1,327 | 551,900 | 1,327 |
| 2009-03-09 | 1,350 | 1,365 | 1,300 | 1,333 | 576,500 | 1,333 |
| 2009-03-06 | 1,380 | 1,385 | 1,343 | 1,349 | 505,400 | 1,349 |
| 2009-03-05 | 1,339 | 1,397 | 1,334 | 1,377 | 627,800 | 1,377 |
| 2009-03-04 | 1,279 | 1,329 | 1,263 | 1,319 | 687,200 | 1,319 |
| 2009-03-03 | 1,257 | 1,310 | 1,252 | 1,295 | 458,500 | 1,295 |
| 2009-03-02 | 1,250 | 1,280 | 1,235 | 1,277 | 638,100 | 1,277 |
| 2009-02-27 | 1,277 | 1,324 | 1,272 | 1,310 | 512,000 | 1,310 |
| 2009-02-26 | 1,288 | 1,322 | 1,272 | 1,283 | 460,400 | 1,283 |
| 2009-02-25 | 1,282 | 1,282 | 1,231 | 1,270 | 458,100 | 1,270 |
| 2009-02-24 | 1,210 | 1,245 | 1,192 | 1,242 | 454,800 | 1,242 |
| 2009-02-23 | 1,224 | 1,257 | 1,211 | 1,256 | 204,800 | 1,256 |
| 2009-02-20 | 1,275 | 1,277 | 1,234 | 1,244 | 315,800 | 1,244 |
| 2009-02-19 | 1,263 | 1,292 | 1,255 | 1,274 | 365,500 | 1,274 |
| 2009-02-18 | 1,256 | 1,274 | 1,239 | 1,273 | 227,700 | 1,273 |
| 2009-02-17 | 1,253 | 1,288 | 1,248 | 1,255 | 358,000 | 1,255 |
| 2009-02-16 | 1,278 | 1,294 | 1,247 | 1,273 | 324,900 | 1,273 |
| 2009-02-13 | 1,244 | 1,301 | 1,230 | 1,260 | 799,300 | 1,260 |
| 2009-02-12 | 1,211 | 1,264 | 1,203 | 1,242 | 566,500 | 1,242 |
| 2009-02-10 | 1,294 | 1,295 | 1,213 | 1,230 | 522,100 | 1,230 |
| 2009-02-09 | 1,298 | 1,319 | 1,254 | 1,254 | 679,700 | 1,254 |
| 2009-02-06 | 1,243 | 1,273 | 1,216 | 1,268 | 571,000 | 1,268 |
| 2009-02-05 | 1,248 | 1,265 | 1,212 | 1,238 | 470,000 | 1,238 |
| 2009-02-04 | 1,187 | 1,255 | 1,186 | 1,245 | 474,600 | 1,245 |
| 2009-02-03 | 1,181 | 1,231 | 1,174 | 1,185 | 505,400 | 1,185 |
| 2009-02-02 | 1,153 | 1,222 | 1,151 | 1,201 | 703,600 | 1,201 |
| 2009-01-30 | 1,187 | 1,189 | 1,133 | 1,152 | 662,300 | 1,152 |
| 2009-01-29 | 1,271 | 1,271 | 1,208 | 1,222 | 849,800 | 1,222 |
| 2009-01-28 | 1,259 | 1,301 | 1,247 | 1,270 | 319,200 | 1,270 |
| 2009-01-27 | 1,195 | 1,257 | 1,179 | 1,244 | 492,300 | 1,244 |
| 2009-01-26 | 1,196 | 1,219 | 1,182 | 1,194 | 312,200 | 1,194 |
| 2009-01-23 | 1,211 | 1,211 | 1,163 | 1,179 | 751,900 | 1,179 |
| 2009-01-22 | 1,215 | 1,260 | 1,179 | 1,210 | 553,400 | 1,210 |
| 2009-01-21 | 1,240 | 1,257 | 1,216 | 1,229 | 594,600 | 1,229 |
| 2009-01-20 | 1,308 | 1,308 | 1,226 | 1,263 | 601,900 | 1,263 |
| 2009-01-19 | 1,288 | 1,339 | 1,283 | 1,313 | 519,400 | 1,313 |
| 2009-01-16 | 1,266 | 1,293 | 1,251 | 1,278 | 539,500 | 1,278 |
| 2009-01-15 | 1,250 | 1,260 | 1,217 | 1,236 | 709,100 | 1,236 |
| 2009-01-14 | 1,258 | 1,319 | 1,244 | 1,290 | 633,400 | 1,290 |
| 2009-01-13 | 1,285 | 1,286 | 1,220 | 1,228 | 556,500 | 1,228 |
| 2009-01-09 | 1,301 | 1,309 | 1,270 | 1,298 | 781,800 | 1,298 |
| 2009-01-08 | 1,320 | 1,354 | 1,293 | 1,295 | 885,900 | 1,295 |
| 2009-01-07 | 1,274 | 1,354 | 1,271 | 1,332 | 828,200 | 1,332 |
| 2009-01-06 | 1,248 | 1,275 | 1,224 | 1,269 | 661,000 | 1,269 |
| 2009-01-05 | 1,235 | 1,244 | 1,223 | 1,228 | 413,400 | 1,228 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
