6954 ファナック(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 | 8,800 | 8,810 | 8,630 | 8,630 | 761,200 | 1,726 |
| 2009-12-29 | 8,710 | 8,770 | 8,650 | 8,750 | 1,097,400 | 1,750 |
| 2009-12-28 | 8,590 | 8,700 | 8,570 | 8,700 | 716,800 | 1,740 |
| 2009-12-25 | 8,630 | 8,630 | 8,500 | 8,540 | 394,900 | 1,708 |
| 2009-12-24 | 8,430 | 8,650 | 8,430 | 8,620 | 1,243,700 | 1,724 |
| 2009-12-22 | 8,250 | 8,430 | 8,240 | 8,430 | 871,600 | 1,686 |
| 2009-12-21 | 8,300 | 8,330 | 8,250 | 8,280 | 438,500 | 1,656 |
| 2009-12-18 | 8,210 | 8,320 | 8,140 | 8,280 | 794,300 | 1,656 |
| 2009-12-17 | 8,300 | 8,400 | 8,250 | 8,250 | 838,400 | 1,650 |
| 2009-12-16 | 8,370 | 8,430 | 8,240 | 8,300 | 930,900 | 1,660 |
| 2009-12-15 | 8,280 | 8,310 | 8,200 | 8,300 | 773,600 | 1,660 |
| 2009-12-14 | 8,230 | 8,400 | 8,230 | 8,380 | 1,834,700 | 1,676 |
| 2009-12-11 | 7,980 | 8,130 | 7,960 | 8,130 | 3,344,200 | 1,626 |
| 2009-12-10 | 7,870 | 8,060 | 7,850 | 7,860 | 969,500 | 1,572 |
| 2009-12-09 | 7,950 | 8,000 | 7,890 | 7,920 | 659,100 | 1,584 |
| 2009-12-08 | 8,000 | 8,060 | 8,000 | 8,050 | 1,038,400 | 1,610 |
| 2009-12-07 | 7,990 | 8,110 | 7,940 | 8,070 | 1,687,000 | 1,614 |
| 2009-12-04 | 7,690 | 7,810 | 7,640 | 7,790 | 1,161,400 | 1,558 |
| 2009-12-03 | 7,420 | 7,640 | 7,420 | 7,640 | 1,005,200 | 1,528 |
| 2009-12-02 | 7,340 | 7,350 | 7,230 | 7,290 | 761,600 | 1,458 |
| 2009-12-01 | 7,090 | 7,280 | 7,000 | 7,280 | 1,316,900 | 1,456 |
| 2009-11-30 | 7,090 | 7,200 | 7,030 | 7,140 | 1,303,300 | 1,428 |
| 2009-11-27 | 7,230 | 7,230 | 6,980 | 6,990 | 1,227,600 | 1,398 |
| 2009-11-26 | 7,300 | 7,350 | 7,260 | 7,280 | 728,600 | 1,456 |
| 2009-11-25 | 7,300 | 7,420 | 7,260 | 7,360 | 988,900 | 1,472 |
| 2009-11-24 | 7,330 | 7,340 | 7,230 | 7,230 | 1,258,100 | 1,446 |
| 2009-11-20 | 7,430 | 7,480 | 7,380 | 7,440 | 719,900 | 1,488 |
| 2009-11-19 | 7,580 | 7,600 | 7,490 | 7,530 | 745,300 | 1,506 |
| 2009-11-18 | 7,530 | 7,640 | 7,490 | 7,550 | 723,700 | 1,510 |
| 2009-11-17 | 7,680 | 7,690 | 7,610 | 7,630 | 629,000 | 1,526 |
| 2009-11-16 | 7,610 | 7,650 | 7,520 | 7,650 | 482,600 | 1,530 |
| 2009-11-13 | 7,490 | 7,650 | 7,480 | 7,550 | 1,021,500 | 1,510 |
| 2009-11-12 | 7,630 | 7,700 | 7,450 | 7,530 | 982,400 | 1,506 |
| 2009-11-11 | 7,700 | 7,750 | 7,630 | 7,640 | 518,300 | 1,528 |
| 2009-11-10 | 7,740 | 7,800 | 7,580 | 7,620 | 867,600 | 1,524 |
| 2009-11-09 | 7,600 | 7,670 | 7,530 | 7,610 | 503,300 | 1,522 |
| 2009-11-06 | 7,580 | 7,680 | 7,550 | 7,550 | 972,300 | 1,510 |
| 2009-11-05 | 7,450 | 7,540 | 7,380 | 7,380 | 813,700 | 1,476 |
| 2009-11-04 | 7,530 | 7,530 | 7,440 | 7,480 | 816,200 | 1,496 |
| 2009-11-02 | 7,500 | 7,520 | 7,440 | 7,440 | 1,088,700 | 1,488 |
| 2009-10-30 | 7,750 | 7,800 | 7,660 | 7,710 | 1,239,000 | 1,542 |
| 2009-10-29 | 7,780 | 7,800 | 7,680 | 7,690 | 1,790,000 | 1,538 |
| 2009-10-28 | 7,930 | 7,960 | 7,870 | 7,910 | 950,200 | 1,582 |
| 2009-10-27 | 8,060 | 8,070 | 7,930 | 7,930 | 831,900 | 1,586 |
| 2009-10-26 | 8,090 | 8,180 | 8,050 | 8,160 | 659,400 | 1,632 |
| 2009-10-23 | 8,080 | 8,150 | 8,060 | 8,080 | 1,013,100 | 1,616 |
| 2009-10-22 | 7,850 | 8,070 | 7,850 | 8,020 | 1,341,400 | 1,604 |
| 2009-10-21 | 7,920 | 8,000 | 7,900 | 7,910 | 588,100 | 1,582 |
| 2009-10-20 | 7,930 | 8,010 | 7,920 | 8,000 | 823,100 | 1,600 |
| 2009-10-19 | 7,740 | 7,890 | 7,740 | 7,860 | 1,040,400 | 1,572 |
| 2009-10-16 | 7,800 | 7,830 | 7,750 | 7,800 | 1,057,200 | 1,560 |
| 2009-10-15 | 7,700 | 7,780 | 7,690 | 7,740 | 1,255,900 | 1,548 |
| 2009-10-14 | 7,540 | 7,640 | 7,400 | 7,580 | 1,207,200 | 1,516 |
| 2009-10-13 | 7,650 | 7,680 | 7,580 | 7,640 | 1,103,200 | 1,528 |
| 2009-10-09 | 7,420 | 7,610 | 7,400 | 7,610 | 2,480,600 | 1,522 |
| 2009-10-08 | 7,360 | 7,430 | 7,300 | 7,400 | 1,187,800 | 1,480 |
| 2009-10-07 | 7,450 | 7,500 | 7,400 | 7,430 | 1,253,200 | 1,486 |
| 2009-10-06 | 7,550 | 7,570 | 7,450 | 7,450 | 1,042,100 | 1,490 |
| 2009-10-05 | 7,550 | 7,630 | 7,450 | 7,450 | 873,800 | 1,490 |
| 2009-10-02 | 7,700 | 7,710 | 7,610 | 7,650 | 1,137,400 | 1,530 |
| 2009-10-01 | 7,920 | 7,950 | 7,790 | 7,800 | 829,400 | 1,560 |
| 2009-09-30 | 7,990 | 8,080 | 7,980 | 8,050 | 705,800 | 1,610 |
| 2009-09-29 | 7,970 | 8,020 | 7,940 | 7,990 | 948,800 | 1,598 |
| 2009-09-28 | 7,800 | 7,850 | 7,720 | 7,770 | 949,300 | 1,554 |
| 2009-09-25 | 8,040 | 8,040 | 7,920 | 7,950 | 994,900 | 1,590 |
| 2009-09-24 | 8,190 | 8,250 | 8,170 | 8,230 | 1,682,600 | 1,646 |
| 2009-09-18 | 7,980 | 8,070 | 7,900 | 7,950 | 1,393,900 | 1,590 |
| 2009-09-17 | 7,800 | 7,950 | 7,790 | 7,950 | 1,464,100 | 1,590 |
| 2009-09-16 | 7,680 | 7,780 | 7,660 | 7,690 | 859,500 | 1,538 |
| 2009-09-15 | 7,600 | 7,670 | 7,540 | 7,590 | 572,000 | 1,518 |
| 2009-09-14 | 7,680 | 7,680 | 7,430 | 7,500 | 718,700 | 1,500 |
| 2009-09-11 | 7,710 | 7,790 | 7,680 | 7,700 | 3,425,200 | 1,540 |
| 2009-09-10 | 7,600 | 7,700 | 7,550 | 7,650 | 676,300 | 1,530 |
| 2009-09-09 | 7,620 | 7,680 | 7,520 | 7,590 | 741,700 | 1,518 |
| 2009-09-08 | 7,500 | 7,670 | 7,420 | 7,670 | 1,119,800 | 1,534 |
| 2009-09-07 | 7,340 | 7,450 | 7,340 | 7,420 | 501,400 | 1,484 |
| 2009-09-04 | 7,390 | 7,390 | 7,230 | 7,290 | 667,700 | 1,458 |
| 2009-09-03 | 7,430 | 7,430 | 7,290 | 7,300 | 1,170,500 | 1,460 |
| 2009-09-02 | 7,450 | 7,510 | 7,440 | 7,470 | 1,063,900 | 1,494 |
| 2009-09-01 | 7,600 | 7,710 | 7,560 | 7,640 | 661,000 | 1,528 |
| 2009-08-31 | 7,770 | 7,900 | 7,580 | 7,590 | 1,138,200 | 1,518 |
| 2009-08-28 | 7,750 | 7,770 | 7,650 | 7,730 | 575,500 | 1,546 |
| 2009-08-27 | 7,790 | 7,790 | 7,600 | 7,670 | 728,400 | 1,534 |
| 2009-08-26 | 7,720 | 7,850 | 7,680 | 7,800 | 988,400 | 1,560 |
| 2009-08-25 | 7,630 | 7,770 | 7,620 | 7,620 | 984,200 | 1,524 |
| 2009-08-24 | 7,600 | 7,740 | 7,550 | 7,730 | 1,325,500 | 1,546 |
| 2009-08-21 | 7,500 | 7,540 | 7,290 | 7,330 | 1,031,500 | 1,466 |
| 2009-08-20 | 7,330 | 7,500 | 7,260 | 7,460 | 634,900 | 1,492 |
| 2009-08-19 | 7,390 | 7,420 | 7,310 | 7,320 | 798,100 | 1,464 |
| 2009-08-18 | 7,380 | 7,470 | 7,310 | 7,350 | 1,027,900 | 1,470 |
| 2009-08-17 | 7,680 | 7,700 | 7,440 | 7,440 | 1,302,900 | 1,488 |
| 2009-08-14 | 7,650 | 7,810 | 7,630 | 7,780 | 1,814,700 | 1,556 |
| 2009-08-13 | 7,540 | 7,590 | 7,460 | 7,560 | 629,400 | 1,512 |
| 2009-08-12 | 7,560 | 7,580 | 7,440 | 7,480 | 795,900 | 1,496 |
| 2009-08-11 | 7,560 | 7,640 | 7,530 | 7,640 | 649,200 | 1,528 |
| 2009-08-10 | 7,600 | 7,680 | 7,530 | 7,550 | 865,900 | 1,510 |
| 2009-08-07 | 7,530 | 7,560 | 7,410 | 7,560 | 838,800 | 1,512 |
| 2009-08-06 | 7,460 | 7,580 | 7,460 | 7,550 | 953,700 | 1,510 |
| 2009-08-05 | 7,630 | 7,700 | 7,480 | 7,480 | 1,077,100 | 1,496 |
| 2009-08-04 | 7,870 | 7,900 | 7,690 | 7,700 | 1,024,200 | 1,540 |
| 2009-08-03 | 7,790 | 7,890 | 7,740 | 7,810 | 988,600 | 1,562 |
| 2009-07-31 | 7,740 | 7,770 | 7,670 | 7,770 | 1,198,200 | 1,554 |
| 2009-07-30 | 7,820 | 7,850 | 7,550 | 7,640 | 1,376,800 | 1,528 |
| 2009-07-29 | 7,750 | 7,830 | 7,730 | 7,810 | 916,000 | 1,562 |
| 2009-07-28 | 7,930 | 7,930 | 7,780 | 7,850 | 884,400 | 1,570 |
| 2009-07-27 | 7,810 | 7,970 | 7,810 | 7,920 | 1,177,900 | 1,584 |
| 2009-07-24 | 7,790 | 7,800 | 7,710 | 7,800 | 957,700 | 1,560 |
| 2009-07-23 | 7,610 | 7,740 | 7,580 | 7,690 | 734,200 | 1,538 |
| 2009-07-22 | 7,580 | 7,650 | 7,480 | 7,610 | 551,500 | 1,522 |
| 2009-07-21 | 7,510 | 7,570 | 7,370 | 7,570 | 812,600 | 1,514 |
| 2009-07-17 | 7,440 | 7,450 | 7,340 | 7,370 | 453,600 | 1,474 |
| 2009-07-16 | 7,470 | 7,500 | 7,370 | 7,390 | 664,700 | 1,478 |
| 2009-07-15 | 7,460 | 7,460 | 7,230 | 7,240 | 779,000 | 1,448 |
| 2009-07-14 | 7,200 | 7,380 | 7,150 | 7,360 | 1,061,500 | 1,472 |
| 2009-07-13 | 7,110 | 7,330 | 7,080 | 7,100 | 1,170,900 | 1,420 |
| 2009-07-10 | 7,290 | 7,290 | 7,100 | 7,110 | 1,845,400 | 1,422 |
| 2009-07-09 | 7,270 | 7,390 | 7,220 | 7,220 | 1,317,000 | 1,444 |
| 2009-07-08 | 7,550 | 7,630 | 7,460 | 7,460 | 841,400 | 1,492 |
| 2009-07-07 | 7,740 | 7,780 | 7,590 | 7,650 | 794,300 | 1,530 |
| 2009-07-06 | 7,750 | 7,820 | 7,580 | 7,660 | 810,700 | 1,532 |
| 2009-07-03 | 7,560 | 7,740 | 7,530 | 7,740 | 819,300 | 1,548 |
| 2009-07-02 | 7,810 | 7,810 | 7,640 | 7,660 | 684,100 | 1,532 |
| 2009-07-01 | 7,600 | 7,850 | 7,580 | 7,710 | 797,100 | 1,542 |
| 2009-06-30 | 7,800 | 7,850 | 7,720 | 7,760 | 685,900 | 1,552 |
| 2009-06-29 | 7,690 | 7,810 | 7,650 | 7,700 | 690,900 | 1,540 |
| 2009-06-26 | 7,680 | 7,730 | 7,580 | 7,700 | 837,200 | 1,540 |
| 2009-06-25 | 7,460 | 7,770 | 7,460 | 7,700 | 1,804,800 | 1,540 |
| 2009-06-24 | 7,220 | 7,550 | 7,220 | 7,500 | 1,858,000 | 1,500 |
| 2009-06-23 | 7,250 | 7,280 | 7,110 | 7,160 | 1,354,100 | 1,432 |
| 2009-06-22 | 7,470 | 7,510 | 7,400 | 7,450 | 561,100 | 1,490 |
| 2009-06-19 | 7,460 | 7,480 | 7,350 | 7,460 | 1,044,200 | 1,492 |
| 2009-06-18 | 7,520 | 7,560 | 7,410 | 7,410 | 1,066,100 | 1,482 |
| 2009-06-17 | 7,510 | 7,680 | 7,470 | 7,620 | 1,317,400 | 1,524 |
| 2009-06-16 | 7,630 | 7,680 | 7,510 | 7,510 | 1,288,700 | 1,502 |
| 2009-06-15 | 7,870 | 7,940 | 7,730 | 7,730 | 1,337,200 | 1,546 |
| 2009-06-12 | 8,120 | 8,130 | 7,920 | 8,070 | 3,834,700 | 1,614 |
| 2009-06-11 | 8,100 | 8,180 | 8,020 | 8,020 | 758,800 | 1,604 |
| 2009-06-10 | 8,020 | 8,100 | 7,960 | 8,100 | 976,000 | 1,620 |
| 2009-06-09 | 7,990 | 8,100 | 7,990 | 8,040 | 831,200 | 1,608 |
| 2009-06-08 | 8,000 | 8,160 | 7,980 | 8,090 | 1,429,500 | 1,618 |
| 2009-06-05 | 7,880 | 7,880 | 7,790 | 7,850 | 794,000 | 1,570 |
| 2009-06-04 | 7,900 | 7,930 | 7,720 | 7,720 | 1,238,900 | 1,544 |
| 2009-06-03 | 7,880 | 8,020 | 7,870 | 8,000 | 1,447,200 | 1,600 |
| 2009-06-02 | 7,860 | 7,940 | 7,790 | 7,830 | 1,118,800 | 1,566 |
| 2009-06-01 | 7,730 | 7,760 | 7,560 | 7,760 | 802,100 | 1,552 |
| 2009-05-29 | 7,700 | 7,760 | 7,600 | 7,660 | 799,300 | 1,532 |
| 2009-05-28 | 7,480 | 7,670 | 7,410 | 7,640 | 1,229,700 | 1,528 |
| 2009-05-27 | 7,540 | 7,560 | 7,470 | 7,520 | 959,500 | 1,504 |
| 2009-05-26 | 7,560 | 7,560 | 7,410 | 7,410 | 990,700 | 1,482 |
| 2009-05-25 | 7,550 | 7,680 | 7,470 | 7,540 | 1,497,600 | 1,508 |
| 2009-05-22 | 7,450 | 7,670 | 7,430 | 7,630 | 1,174,700 | 1,526 |
| 2009-05-21 | 7,590 | 7,630 | 7,470 | 7,510 | 1,181,700 | 1,502 |
| 2009-05-20 | 7,880 | 7,910 | 7,680 | 7,730 | 835,200 | 1,546 |
| 2009-05-19 | 7,840 | 7,870 | 7,750 | 7,780 | 1,014,100 | 1,556 |
| 2009-05-18 | 7,530 | 7,610 | 7,410 | 7,610 | 1,163,400 | 1,522 |
| 2009-05-15 | 7,610 | 7,730 | 7,550 | 7,730 | 1,000,000 | 1,546 |
| 2009-05-14 | 7,720 | 7,730 | 7,520 | 7,570 | 1,287,500 | 1,514 |
| 2009-05-13 | 7,930 | 7,980 | 7,850 | 7,870 | 944,300 | 1,574 |
| 2009-05-12 | 7,780 | 7,990 | 7,780 | 7,920 | 1,324,400 | 1,584 |
| 2009-05-11 | 8,000 | 8,060 | 7,880 | 7,880 | 1,527,200 | 1,576 |
| 2009-05-08 | 8,150 | 8,170 | 8,050 | 8,090 | 2,561,800 | 1,618 |
| 2009-05-07 | 8,030 | 8,300 | 7,990 | 8,230 | 3,108,600 | 1,646 |
| 2009-05-01 | 7,180 | 7,550 | 7,120 | 7,430 | 2,114,400 | 1,486 |
| 2009-04-30 | 6,960 | 7,090 | 6,870 | 7,070 | 1,940,200 | 1,414 |
| 2009-04-28 | 6,790 | 6,920 | 6,550 | 6,610 | 1,249,900 | 1,322 |
| 2009-04-27 | 6,810 | 6,990 | 6,790 | 6,890 | 1,145,300 | 1,378 |
| 2009-04-24 | 6,830 | 6,940 | 6,730 | 6,760 | 1,066,600 | 1,352 |
| 2009-04-23 | 6,820 | 6,840 | 6,580 | 6,780 | 1,674,300 | 1,356 |
| 2009-04-22 | 6,890 | 6,950 | 6,760 | 6,800 | 1,550,700 | 1,360 |
| 2009-04-21 | 6,930 | 6,950 | 6,850 | 6,900 | 1,215,300 | 1,380 |
| 2009-04-20 | 7,180 | 7,250 | 7,060 | 7,190 | 759,300 | 1,438 |
| 2009-04-17 | 7,200 | 7,330 | 7,140 | 7,180 | 1,821,900 | 1,436 |
| 2009-04-16 | 6,950 | 7,180 | 6,850 | 6,910 | 1,315,400 | 1,382 |
| 2009-04-15 | 7,020 | 7,020 | 6,830 | 6,850 | 1,434,000 | 1,370 |
| 2009-04-14 | 7,180 | 7,210 | 7,020 | 7,120 | 1,402,500 | 1,424 |
| 2009-04-13 | 7,170 | 7,320 | 7,090 | 7,120 | 853,200 | 1,424 |
| 2009-04-10 | 7,420 | 7,430 | 7,160 | 7,240 | 1,667,600 | 1,448 |
| 2009-04-09 | 7,230 | 7,330 | 7,130 | 7,320 | 1,510,600 | 1,464 |
| 2009-04-08 | 7,280 | 7,290 | 7,100 | 7,130 | 1,287,500 | 1,426 |
| 2009-04-07 | 7,570 | 7,610 | 7,420 | 7,480 | 1,059,400 | 1,496 |
| 2009-04-06 | 7,560 | 7,700 | 7,450 | 7,560 | 1,701,800 | 1,512 |
| 2009-04-03 | 7,400 | 7,460 | 7,290 | 7,360 | 1,413,600 | 1,472 |
| 2009-04-02 | 7,010 | 7,250 | 6,970 | 7,250 | 1,794,900 | 1,450 |
| 2009-04-01 | 6,650 | 6,800 | 6,540 | 6,740 | 1,825,300 | 1,348 |
| 2009-03-31 | 6,650 | 7,000 | 6,600 | 6,630 | 1,939,000 | 1,326 |
| 2009-03-30 | 6,930 | 7,010 | 6,650 | 6,650 | 1,464,800 | 1,330 |
| 2009-03-27 | 7,040 | 7,170 | 6,950 | 7,030 | 1,751,700 | 1,406 |
| 2009-03-26 | 6,920 | 6,980 | 6,840 | 6,940 | 1,200,500 | 1,388 |
| 2009-03-25 | 7,100 | 7,130 | 6,860 | 6,860 | 1,759,500 | 1,372 |
| 2009-03-24 | 7,120 | 7,260 | 7,050 | 7,250 | 2,425,600 | 1,450 |
| 2009-03-23 | 6,630 | 7,020 | 6,600 | 6,890 | 1,557,300 | 1,378 |
| 2009-03-19 | 6,680 | 6,710 | 6,560 | 6,620 | 1,095,400 | 1,324 |
| 2009-03-18 | 6,590 | 6,670 | 6,410 | 6,670 | 1,720,500 | 1,334 |
| 2009-03-17 | 6,300 | 6,560 | 6,300 | 6,550 | 2,049,800 | 1,310 |
| 2009-03-16 | 6,120 | 6,310 | 6,120 | 6,210 | 1,576,200 | 1,242 |
| 2009-03-13 | 6,000 | 6,180 | 5,960 | 6,160 | 4,395,500 | 1,232 |
| 2009-03-12 | 5,800 | 5,950 | 5,600 | 5,600 | 2,047,800 | 1,120 |
| 2009-03-11 | 5,800 | 5,900 | 5,780 | 5,900 | 2,428,700 | 1,180 |
| 2009-03-10 | 5,550 | 5,720 | 5,530 | 5,580 | 1,942,100 | 1,116 |
| 2009-03-09 | 5,950 | 6,040 | 5,470 | 5,470 | 3,159,700 | 1,094 |
| 2009-03-06 | 6,100 | 6,190 | 5,970 | 5,970 | 2,043,800 | 1,194 |
| 2009-03-05 | 6,220 | 6,480 | 6,200 | 6,440 | 2,024,000 | 1,288 |
| 2009-03-04 | 6,040 | 6,220 | 5,930 | 6,220 | 2,036,700 | 1,244 |
| 2009-03-03 | 6,130 | 6,260 | 6,020 | 6,160 | 1,534,600 | 1,232 |
| 2009-03-02 | 6,330 | 6,420 | 6,210 | 6,240 | 1,475,400 | 1,248 |
| 2009-02-27 | 6,430 | 6,500 | 6,390 | 6,500 | 1,457,400 | 1,300 |
| 2009-02-26 | 6,450 | 6,510 | 6,310 | 6,330 | 1,427,400 | 1,266 |
| 2009-02-25 | 6,320 | 6,420 | 6,210 | 6,410 | 1,700,400 | 1,282 |
| 2009-02-24 | 6,000 | 6,140 | 5,990 | 6,120 | 1,152,500 | 1,224 |
| 2009-02-23 | 5,950 | 6,200 | 5,940 | 6,100 | 1,272,800 | 1,220 |
| 2009-02-20 | 6,220 | 6,250 | 6,090 | 6,090 | 1,595,400 | 1,218 |
| 2009-02-19 | 6,320 | 6,400 | 6,300 | 6,380 | 1,998,800 | 1,276 |
| 2009-02-18 | 5,900 | 6,250 | 5,900 | 6,220 | 1,866,300 | 1,244 |
| 2009-02-17 | 5,960 | 6,130 | 5,950 | 6,080 | 1,109,900 | 1,216 |
| 2009-02-16 | 5,850 | 6,090 | 5,850 | 6,040 | 1,272,800 | 1,208 |
| 2009-02-13 | 5,960 | 6,000 | 5,880 | 5,920 | 1,718,400 | 1,184 |
| 2009-02-12 | 6,050 | 6,180 | 5,870 | 5,870 | 1,723,400 | 1,174 |
| 2009-02-10 | 6,270 | 6,330 | 6,080 | 6,200 | 1,523,700 | 1,240 |
| 2009-02-09 | 6,340 | 6,440 | 6,220 | 6,220 | 2,407,400 | 1,244 |
| 2009-02-06 | 6,100 | 6,160 | 5,970 | 5,980 | 2,048,700 | 1,196 |
| 2009-02-05 | 5,850 | 6,050 | 5,740 | 5,900 | 1,906,800 | 1,180 |
| 2009-02-04 | 5,740 | 5,970 | 5,730 | 5,850 | 1,962,500 | 1,170 |
| 2009-02-03 | 5,560 | 5,790 | 5,430 | 5,640 | 1,946,400 | 1,128 |
| 2009-02-02 | 5,330 | 5,510 | 5,320 | 5,460 | 1,308,700 | 1,092 |
| 2009-01-30 | 5,550 | 5,550 | 5,410 | 5,460 | 1,579,300 | 1,092 |
| 2009-01-29 | 5,680 | 5,850 | 5,660 | 5,850 | 2,966,300 | 1,170 |
| 2009-01-28 | 5,580 | 5,650 | 5,430 | 5,520 | 2,242,400 | 1,104 |
| 2009-01-27 | 5,220 | 5,380 | 5,210 | 5,380 | 2,336,300 | 1,076 |
| 2009-01-26 | 5,160 | 5,280 | 5,030 | 5,120 | 1,443,200 | 1,024 |
| 2009-01-23 | 5,470 | 5,470 | 5,260 | 5,260 | 1,035,700 | 1,052 |
| 2009-01-22 | 5,460 | 5,500 | 5,260 | 5,500 | 1,782,200 | 1,100 |
| 2009-01-21 | 5,250 | 5,490 | 5,250 | 5,360 | 1,927,100 | 1,072 |
| 2009-01-20 | 5,550 | 5,590 | 5,320 | 5,390 | 1,934,000 | 1,078 |
| 2009-01-19 | 5,800 | 5,820 | 5,650 | 5,720 | 958,700 | 1,144 |
| 2009-01-16 | 5,790 | 5,800 | 5,620 | 5,750 | 1,776,800 | 1,150 |
| 2009-01-15 | 5,630 | 5,730 | 5,560 | 5,660 | 2,136,100 | 1,132 |
| 2009-01-14 | 5,980 | 6,000 | 5,900 | 5,910 | 1,204,900 | 1,182 |
| 2009-01-13 | 5,850 | 5,970 | 5,850 | 5,900 | 1,674,500 | 1,180 |
| 2009-01-09 | 6,630 | 6,680 | 6,210 | 6,250 | 2,781,500 | 1,250 |
| 2009-01-08 | 7,020 | 7,090 | 6,720 | 6,720 | 1,904,700 | 1,344 |
| 2009-01-07 | 6,750 | 7,340 | 6,740 | 7,320 | 2,514,700 | 1,464 |
| 2009-01-06 | 6,810 | 6,820 | 6,640 | 6,690 | 1,239,700 | 1,338 |
| 2009-01-05 | 6,590 | 6,840 | 6,590 | 6,770 | 1,111,000 | 1,354 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
