6963 ローム(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 | 6,070 | 6,110 | 6,060 | 6,100 | 13,700 | 1,525 |
| 2009-12-29 | 6,110 | 6,110 | 6,010 | 6,070 | 12,800 | 1,517.50 |
| 2009-12-28 | 6,140 | 6,160 | 6,050 | 6,060 | 8,600 | 1,515 |
| 2009-12-25 | 6,170 | 6,230 | 6,120 | 6,150 | 7,100 | 1,537.50 |
| 2009-12-24 | 6,200 | 6,260 | 6,190 | 6,230 | 4,400 | 1,557.50 |
| 2009-12-22 | 6,100 | 6,210 | 6,100 | 6,200 | 4,700 | 1,550 |
| 2009-12-21 | 6,070 | 6,070 | 6,040 | 6,040 | 3,300 | 1,510 |
| 2009-12-18 | 5,900 | 6,060 | 5,890 | 6,010 | 11,800 | 1,502.50 |
| 2009-12-17 | 6,150 | 6,150 | 6,040 | 6,070 | 5,600 | 1,517.50 |
| 2009-12-16 | 6,130 | 6,190 | 6,060 | 6,060 | 8,900 | 1,515 |
| 2009-12-15 | 6,040 | 6,070 | 6,010 | 6,030 | 6,100 | 1,507.50 |
| 2009-12-14 | 6,100 | 6,170 | 6,080 | 6,100 | 7,900 | 1,525 |
| 2009-12-11 | 6,050 | 6,140 | 6,040 | 6,120 | 75,700 | 1,530 |
| 2009-12-10 | 6,090 | 6,090 | 5,980 | 5,980 | 7,500 | 1,495 |
| 2009-12-09 | 6,000 | 6,110 | 6,000 | 6,100 | 2,500 | 1,525 |
| 2009-12-08 | 6,100 | 6,190 | 6,100 | 6,100 | 6,400 | 1,525 |
| 2009-12-07 | 6,100 | 6,180 | 6,010 | 6,050 | 6,000 | 1,512.50 |
| 2009-12-04 | 5,940 | 5,980 | 5,900 | 5,970 | 8,000 | 1,492.50 |
| 2009-12-03 | 5,900 | 6,030 | 5,900 | 6,020 | 4,100 | 1,505 |
| 2009-12-02 | 5,820 | 5,870 | 5,710 | 5,800 | 20,500 | 1,450 |
| 2009-12-01 | 5,670 | 5,840 | 5,650 | 5,820 | 17,800 | 1,455 |
| 2009-11-30 | 5,550 | 5,750 | 5,550 | 5,750 | 9,600 | 1,437.50 |
| 2009-11-27 | 5,700 | 5,700 | 5,560 | 5,600 | 6,700 | 1,400 |
| 2009-11-26 | 5,670 | 5,690 | 5,670 | 5,690 | 2,000 | 1,422.50 |
| 2009-11-25 | 5,580 | 5,700 | 5,550 | 5,700 | 12,800 | 1,425 |
| 2009-11-24 | 5,700 | 5,750 | 5,580 | 5,580 | 13,300 | 1,395 |
| 2009-11-20 | 5,690 | 5,710 | 5,620 | 5,670 | 10,000 | 1,417.50 |
| 2009-11-19 | 5,890 | 5,910 | 5,720 | 5,800 | 6,600 | 1,450 |
| 2009-11-18 | 6,010 | 6,040 | 5,950 | 5,970 | 5,600 | 1,492.50 |
| 2009-11-17 | 6,050 | 6,080 | 6,020 | 6,080 | 14,200 | 1,520 |
| 2009-11-16 | 6,110 | 6,110 | 6,030 | 6,050 | 3,300 | 1,512.50 |
| 2009-11-13 | 6,240 | 6,240 | 6,170 | 6,210 | 16,000 | 1,552.50 |
| 2009-11-12 | 6,100 | 6,260 | 6,100 | 6,260 | 13,000 | 1,565 |
| 2009-11-11 | 6,090 | 6,230 | 6,090 | 6,190 | 16,100 | 1,547.50 |
| 2009-11-10 | 6,000 | 6,060 | 5,930 | 6,030 | 23,700 | 1,507.50 |
| 2009-11-09 | 6,220 | 6,240 | 5,930 | 5,940 | 13,000 | 1,485 |
| 2009-11-06 | 6,220 | 6,300 | 6,210 | 6,220 | 9,400 | 1,555 |
| 2009-11-05 | 6,110 | 6,200 | 6,110 | 6,140 | 6,400 | 1,535 |
| 2009-11-04 | 5,950 | 6,110 | 5,930 | 6,110 | 13,900 | 1,527.50 |
| 2009-11-02 | 6,000 | 6,000 | 5,900 | 5,960 | 15,200 | 1,490 |
| 2009-10-30 | 6,040 | 6,060 | 6,020 | 6,040 | 3,300 | 1,510 |
| 2009-10-29 | 5,970 | 6,030 | 5,900 | 6,010 | 11,500 | 1,502.50 |
| 2009-10-28 | 6,060 | 6,090 | 6,040 | 6,070 | 7,300 | 1,517.50 |
| 2009-10-27 | 6,190 | 6,190 | 6,050 | 6,070 | 9,500 | 1,517.50 |
| 2009-10-26 | 6,060 | 6,240 | 6,060 | 6,210 | 21,600 | 1,552.50 |
| 2009-10-23 | 5,980 | 6,100 | 5,980 | 6,050 | 8,000 | 1,512.50 |
| 2009-10-22 | 6,010 | 6,010 | 5,930 | 6,000 | 8,500 | 1,500 |
| 2009-10-21 | 5,990 | 6,080 | 5,970 | 6,000 | 18,800 | 1,500 |
| 2009-10-20 | 6,140 | 6,200 | 6,130 | 6,150 | 9,900 | 1,537.50 |
| 2009-10-19 | 6,070 | 6,120 | 6,040 | 6,110 | 11,600 | 1,527.50 |
| 2009-10-16 | 6,230 | 6,230 | 6,060 | 6,100 | 8,800 | 1,525 |
| 2009-10-15 | 6,340 | 6,340 | 6,220 | 6,230 | 5,400 | 1,557.50 |
| 2009-10-14 | 6,300 | 6,390 | 6,300 | 6,370 | 24,100 | 1,592.50 |
| 2009-10-13 | 6,290 | 6,430 | 6,260 | 6,430 | 7,900 | 1,607.50 |
| 2009-10-09 | 6,210 | 6,260 | 6,200 | 6,230 | 12,600 | 1,557.50 |
| 2009-10-08 | 6,010 | 6,030 | 6,000 | 6,010 | 6,800 | 1,502.50 |
| 2009-10-07 | 5,880 | 6,000 | 5,880 | 5,910 | 13,300 | 1,477.50 |
| 2009-10-06 | 5,810 | 5,880 | 5,710 | 5,780 | 12,400 | 1,445 |
| 2009-10-05 | 5,820 | 5,840 | 5,780 | 5,800 | 41,100 | 1,450 |
| 2009-10-02 | 5,920 | 6,010 | 5,920 | 5,950 | 32,700 | 1,487.50 |
| 2009-10-01 | 6,200 | 6,250 | 6,160 | 6,250 | 9,500 | 1,562.50 |
| 2009-09-30 | 6,320 | 6,320 | 6,190 | 6,250 | 19,600 | 1,562.50 |
| 2009-09-29 | 6,360 | 6,370 | 6,240 | 6,300 | 13,800 | 1,575 |
| 2009-09-28 | 6,380 | 6,400 | 6,340 | 6,400 | 27,500 | 1,600 |
| 2009-09-25 | 6,420 | 6,420 | 6,330 | 6,380 | 7,500 | 1,595 |
| 2009-09-24 | 6,440 | 6,490 | 6,400 | 6,490 | 28,200 | 1,622.50 |
| 2009-09-18 | 6,260 | 6,350 | 6,220 | 6,350 | 18,100 | 1,587.50 |
| 2009-09-17 | 6,260 | 6,290 | 6,240 | 6,290 | 6,000 | 1,572.50 |
| 2009-09-16 | 6,120 | 6,210 | 6,060 | 6,060 | 8,200 | 1,515 |
| 2009-09-15 | 6,120 | 6,130 | 6,020 | 6,020 | 7,300 | 1,505 |
| 2009-09-14 | 6,280 | 6,280 | 6,070 | 6,090 | 4,600 | 1,522.50 |
| 2009-09-11 | 6,380 | 6,380 | 6,290 | 6,300 | 101,000 | 1,575 |
| 2009-09-10 | 6,180 | 6,360 | 6,160 | 6,360 | 7,600 | 1,590 |
| 2009-09-09 | 6,120 | 6,120 | 6,070 | 6,100 | 6,200 | 1,525 |
| 2009-09-08 | 6,130 | 6,140 | 6,080 | 6,090 | 8,100 | 1,522.50 |
| 2009-09-07 | 6,180 | 6,180 | 6,100 | 6,120 | 6,000 | 1,530 |
| 2009-09-04 | 6,200 | 6,220 | 6,160 | 6,160 | 15,800 | 1,540 |
| 2009-09-03 | 6,180 | 6,230 | 6,160 | 6,200 | 5,500 | 1,550 |
| 2009-09-02 | 6,300 | 6,300 | 6,150 | 6,210 | 9,500 | 1,552.50 |
| 2009-09-01 | 6,220 | 6,340 | 6,210 | 6,320 | 31,600 | 1,580 |
| 2009-08-31 | 6,330 | 6,400 | 6,220 | 6,320 | 5,200 | 1,580 |
| 2009-08-28 | 6,300 | 6,320 | 6,250 | 6,270 | 6,000 | 1,567.50 |
| 2009-08-27 | 6,350 | 6,350 | 6,170 | 6,260 | 17,300 | 1,565 |
| 2009-08-26 | 6,290 | 6,380 | 6,260 | 6,370 | 5,400 | 1,592.50 |
| 2009-08-25 | 6,480 | 6,510 | 6,270 | 6,270 | 19,300 | 1,567.50 |
| 2009-08-24 | 6,400 | 6,450 | 6,330 | 6,440 | 18,200 | 1,610 |
| 2009-08-21 | 6,240 | 6,240 | 6,150 | 6,180 | 4,500 | 1,545 |
| 2009-08-20 | 6,240 | 6,270 | 6,110 | 6,230 | 8,400 | 1,557.50 |
| 2009-08-19 | 6,300 | 6,300 | 6,130 | 6,150 | 8,200 | 1,537.50 |
| 2009-08-18 | 6,230 | 6,260 | 6,140 | 6,200 | 9,900 | 1,550 |
| 2009-08-17 | 6,500 | 6,500 | 6,290 | 6,290 | 21,000 | 1,572.50 |
| 2009-08-14 | 6,560 | 6,610 | 6,520 | 6,530 | 20,300 | 1,632.50 |
| 2009-08-13 | 6,760 | 6,760 | 6,570 | 6,610 | 5,900 | 1,652.50 |
| 2009-08-12 | 6,730 | 6,750 | 6,660 | 6,660 | 13,700 | 1,665 |
| 2009-08-11 | 6,770 | 6,770 | 6,730 | 6,740 | 1,100 | 1,685 |
| 2009-08-10 | 6,940 | 6,940 | 6,770 | 6,780 | 10,900 | 1,695 |
| 2009-08-07 | 6,670 | 6,670 | 6,550 | 6,640 | 14,400 | 1,660 |
| 2009-08-06 | 6,610 | 6,690 | 6,590 | 6,600 | 7,700 | 1,650 |
| 2009-08-05 | 6,840 | 6,840 | 6,570 | 6,600 | 14,400 | 1,650 |
| 2009-08-04 | 6,960 | 6,960 | 6,830 | 6,840 | 2,900 | 1,710 |
| 2009-08-03 | 7,000 | 7,000 | 6,910 | 6,910 | 3,100 | 1,727.50 |
| 2009-07-31 | 6,980 | 7,000 | 6,900 | 6,960 | 5,800 | 1,740 |
| 2009-07-30 | 6,930 | 6,950 | 6,920 | 6,950 | 9,200 | 1,737.50 |
| 2009-07-29 | 6,680 | 6,910 | 6,680 | 6,910 | 2,600 | 1,727.50 |
| 2009-07-28 | 6,930 | 6,930 | 6,730 | 6,760 | 3,200 | 1,690 |
| 2009-07-27 | 6,850 | 6,940 | 6,840 | 6,850 | 5,300 | 1,712.50 |
| 2009-07-24 | 6,790 | 6,950 | 6,790 | 6,950 | 15,700 | 1,737.50 |
| 2009-07-23 | 6,690 | 6,780 | 6,690 | 6,690 | 8,900 | 1,672.50 |
| 2009-07-22 | 6,720 | 6,720 | 6,660 | 6,690 | 4,900 | 1,672.50 |
| 2009-07-21 | 6,560 | 6,720 | 6,560 | 6,720 | 1,700 | 1,680 |
| 2009-07-17 | 6,650 | 6,670 | 6,510 | 6,540 | 8,900 | 1,635 |
| 2009-07-16 | 6,680 | 6,700 | 6,560 | 6,570 | 10,100 | 1,642.50 |
| 2009-07-15 | 6,560 | 6,580 | 6,420 | 6,480 | 15,400 | 1,620 |
| 2009-07-14 | 6,430 | 6,480 | 6,350 | 6,480 | 11,500 | 1,620 |
| 2009-07-13 | 6,400 | 6,440 | 6,250 | 6,250 | 11,000 | 1,562.50 |
| 2009-07-10 | 6,540 | 6,620 | 6,380 | 6,390 | 21,400 | 1,597.50 |
| 2009-07-09 | 6,430 | 6,560 | 6,330 | 6,480 | 33,600 | 1,620 |
| 2009-07-08 | 6,780 | 6,780 | 6,490 | 6,530 | 15,300 | 1,632.50 |
| 2009-07-07 | 6,840 | 6,930 | 6,800 | 6,870 | 13,400 | 1,717.50 |
| 2009-07-06 | 6,920 | 6,980 | 6,780 | 6,880 | 15,000 | 1,720 |
| 2009-07-03 | 6,760 | 7,020 | 6,720 | 7,020 | 9,100 | 1,755 |
| 2009-07-02 | 6,800 | 6,850 | 6,750 | 6,820 | 11,800 | 1,705 |
| 2009-07-01 | 6,940 | 6,940 | 6,840 | 6,850 | 9,400 | 1,712.50 |
| 2009-06-30 | 6,790 | 7,030 | 6,790 | 7,020 | 18,000 | 1,755 |
| 2009-06-29 | 6,500 | 6,760 | 6,500 | 6,740 | 17,500 | 1,685 |
| 2009-06-26 | 6,550 | 6,640 | 6,480 | 6,600 | 10,400 | 1,650 |
| 2009-06-25 | 6,430 | 6,570 | 6,400 | 6,530 | 11,400 | 1,632.50 |
| 2009-06-24 | 6,440 | 6,540 | 6,340 | 6,530 | 6,100 | 1,632.50 |
| 2009-06-23 | 6,400 | 6,490 | 6,380 | 6,480 | 10,700 | 1,620 |
| 2009-06-22 | 6,500 | 6,530 | 6,480 | 6,490 | 10,500 | 1,622.50 |
| 2009-06-19 | 6,450 | 6,480 | 6,430 | 6,460 | 3,900 | 1,615 |
| 2009-06-18 | 6,450 | 6,600 | 6,450 | 6,590 | 28,000 | 1,647.50 |
| 2009-06-17 | 6,270 | 6,550 | 6,190 | 6,550 | 10,600 | 1,637.50 |
| 2009-06-16 | 6,370 | 6,370 | 6,220 | 6,270 | 20,500 | 1,567.50 |
| 2009-06-15 | 6,400 | 6,530 | 6,400 | 6,460 | 6,800 | 1,615 |
| 2009-06-12 | 6,430 | 6,520 | 6,370 | 6,470 | 98,500 | 1,617.50 |
| 2009-06-11 | 6,470 | 6,570 | 6,470 | 6,530 | 4,600 | 1,632.50 |
| 2009-06-10 | 6,330 | 6,450 | 6,330 | 6,450 | 14,600 | 1,612.50 |
| 2009-06-09 | 6,200 | 6,310 | 6,130 | 6,250 | 5,300 | 1,562.50 |
| 2009-06-08 | 6,240 | 6,340 | 6,240 | 6,250 | 2,600 | 1,562.50 |
| 2009-06-05 | 6,310 | 6,310 | 6,250 | 6,280 | 3,700 | 1,570 |
| 2009-06-04 | 6,360 | 6,370 | 6,270 | 6,280 | 6,500 | 1,570 |
| 2009-06-03 | 6,310 | 6,380 | 6,310 | 6,360 | 3,800 | 1,590 |
| 2009-06-02 | 6,270 | 6,400 | 6,270 | 6,350 | 7,200 | 1,587.50 |
| 2009-06-01 | 6,110 | 6,210 | 6,110 | 6,180 | 3,100 | 1,545 |
| 2009-05-29 | 6,200 | 6,200 | 6,120 | 6,150 | 21,800 | 1,537.50 |
| 2009-05-28 | 6,070 | 6,220 | 6,020 | 6,200 | 25,000 | 1,550 |
| 2009-05-27 | 6,110 | 6,200 | 6,090 | 6,170 | 26,700 | 1,542.50 |
| 2009-05-26 | 6,030 | 6,030 | 5,840 | 5,950 | 29,100 | 1,487.50 |
| 2009-05-25 | 6,110 | 6,140 | 6,050 | 6,090 | 25,100 | 1,522.50 |
| 2009-05-22 | 6,030 | 6,130 | 6,030 | 6,130 | 24,800 | 1,532.50 |
| 2009-05-21 | 6,110 | 6,120 | 5,990 | 6,100 | 27,800 | 1,525 |
| 2009-05-20 | 6,200 | 6,260 | 6,120 | 6,210 | 54,700 | 1,552.50 |
| 2009-05-19 | 6,300 | 6,300 | 6,090 | 6,160 | 33,300 | 1,540 |
| 2009-05-18 | 6,250 | 6,250 | 6,040 | 6,060 | 32,100 | 1,515 |
| 2009-05-15 | 6,000 | 6,260 | 6,000 | 6,250 | 37,100 | 1,562.50 |
| 2009-05-14 | 5,880 | 5,990 | 5,830 | 5,860 | 24,700 | 1,465 |
| 2009-05-13 | 6,080 | 6,090 | 5,860 | 5,890 | 34,300 | 1,472.50 |
| 2009-05-12 | 6,240 | 6,380 | 5,800 | 6,010 | 36,800 | 1,502.50 |
| 2009-05-11 | 6,130 | 6,190 | 5,980 | 6,070 | 31,500 | 1,517.50 |
| 2009-05-08 | 5,980 | 6,050 | 5,890 | 5,960 | 38,500 | 1,490 |
| 2009-05-07 | 6,240 | 6,310 | 6,070 | 6,080 | 23,300 | 1,520 |
| 2009-05-01 | 6,060 | 6,100 | 5,920 | 6,060 | 34,300 | 1,515 |
| 2009-04-30 | 5,960 | 6,120 | 5,960 | 6,050 | 26,600 | 1,512.50 |
| 2009-04-28 | 6,020 | 6,050 | 5,760 | 5,760 | 28,100 | 1,440 |
| 2009-04-27 | 6,070 | 6,120 | 5,830 | 6,000 | 37,900 | 1,500 |
| 2009-04-24 | 6,190 | 6,320 | 6,080 | 6,080 | 42,400 | 1,520 |
| 2009-04-23 | 5,720 | 5,830 | 5,640 | 5,790 | 15,800 | 1,447.50 |
| 2009-04-22 | 5,770 | 5,780 | 5,670 | 5,740 | 7,100 | 1,435 |
| 2009-04-21 | 5,660 | 5,680 | 5,580 | 5,670 | 29,600 | 1,417.50 |
| 2009-04-20 | 5,680 | 5,830 | 5,680 | 5,830 | 11,900 | 1,457.50 |
| 2009-04-17 | 5,660 | 5,690 | 5,500 | 5,580 | 26,100 | 1,395 |
| 2009-04-16 | 5,370 | 5,460 | 5,260 | 5,260 | 11,300 | 1,315 |
| 2009-04-15 | 5,310 | 5,390 | 5,240 | 5,290 | 14,200 | 1,322.50 |
| 2009-04-14 | 5,400 | 5,420 | 5,240 | 5,350 | 15,100 | 1,337.50 |
| 2009-04-13 | 5,260 | 5,370 | 5,260 | 5,370 | 11,200 | 1,342.50 |
| 2009-04-10 | 5,260 | 5,320 | 5,170 | 5,280 | 23,100 | 1,320 |
| 2009-04-09 | 5,050 | 5,200 | 5,050 | 5,160 | 12,200 | 1,290 |
| 2009-04-08 | 5,120 | 5,120 | 5,030 | 5,030 | 18,200 | 1,257.50 |
| 2009-04-07 | 5,280 | 5,280 | 5,140 | 5,140 | 19,800 | 1,285 |
| 2009-04-06 | 5,320 | 5,320 | 5,160 | 5,180 | 12,000 | 1,295 |
| 2009-04-03 | 5,200 | 5,390 | 5,170 | 5,280 | 24,700 | 1,320 |
| 2009-04-02 | 4,970 | 5,160 | 4,940 | 5,140 | 14,200 | 1,285 |
| 2009-04-01 | 4,840 | 4,950 | 4,810 | 4,870 | 10,800 | 1,217.50 |
| 2009-03-31 | 4,830 | 4,990 | 4,780 | 4,890 | 24,200 | 1,222.50 |
| 2009-03-30 | 5,150 | 5,150 | 4,740 | 4,740 | 16,600 | 1,185 |
| 2009-03-27 | 5,010 | 5,100 | 4,990 | 5,050 | 25,300 | 1,262.50 |
| 2009-03-26 | 5,040 | 5,050 | 4,970 | 5,040 | 10,600 | 1,260 |
| 2009-03-25 | 5,110 | 5,200 | 4,980 | 5,000 | 25,100 | 1,250 |
| 2009-03-24 | 5,280 | 5,280 | 5,090 | 5,210 | 31,500 | 1,302.50 |
| 2009-03-23 | 4,960 | 5,100 | 4,960 | 5,090 | 30,900 | 1,272.50 |
| 2009-03-19 | 5,300 | 5,300 | 5,060 | 5,060 | 15,800 | 1,265 |
| 2009-03-18 | 5,130 | 5,140 | 5,040 | 5,100 | 17,700 | 1,275 |
| 2009-03-17 | 4,910 | 4,960 | 4,850 | 4,940 | 24,400 | 1,235 |
| 2009-03-16 | 4,850 | 4,930 | 4,760 | 4,770 | 32,900 | 1,192.50 |
| 2009-03-13 | 4,390 | 4,580 | 4,370 | 4,550 | 149,200 | 1,137.50 |
| 2009-03-12 | 4,400 | 4,410 | 4,310 | 4,340 | 30,900 | 1,085 |
| 2009-03-11 | 4,250 | 4,440 | 4,250 | 4,410 | 13,200 | 1,102.50 |
| 2009-03-10 | 4,180 | 4,240 | 4,130 | 4,220 | 9,100 | 1,055 |
| 2009-03-09 | 4,210 | 4,240 | 4,080 | 4,180 | 5,900 | 1,045 |
| 2009-03-06 | 4,280 | 4,310 | 4,230 | 4,250 | 36,100 | 1,062.50 |
| 2009-03-05 | 4,510 | 4,530 | 4,430 | 4,450 | 9,500 | 1,112.50 |
| 2009-03-04 | 4,510 | 4,520 | 4,420 | 4,500 | 7,100 | 1,125 |
| 2009-03-03 | 4,440 | 4,650 | 4,440 | 4,630 | 3,300 | 1,157.50 |
| 2009-03-02 | 4,620 | 4,670 | 4,500 | 4,540 | 15,400 | 1,135 |
| 2009-02-27 | 4,540 | 4,750 | 4,500 | 4,720 | 9,300 | 1,180 |
| 2009-02-26 | 4,550 | 4,600 | 4,470 | 4,490 | 17,500 | 1,122.50 |
| 2009-02-25 | 4,480 | 4,720 | 4,410 | 4,650 | 14,100 | 1,162.50 |
| 2009-02-24 | 4,260 | 4,390 | 4,260 | 4,390 | 14,200 | 1,097.50 |
| 2009-02-23 | 4,340 | 4,400 | 4,320 | 4,380 | 6,600 | 1,095 |
| 2009-02-20 | 4,520 | 4,520 | 4,440 | 4,440 | 13,600 | 1,110 |
| 2009-02-19 | 4,610 | 4,720 | 4,560 | 4,660 | 15,600 | 1,165 |
| 2009-02-18 | 4,610 | 4,710 | 4,560 | 4,560 | 15,700 | 1,140 |
| 2009-02-17 | 4,700 | 4,740 | 4,590 | 4,640 | 3,100 | 1,160 |
| 2009-02-16 | 4,550 | 4,770 | 4,550 | 4,750 | 7,300 | 1,187.50 |
| 2009-02-13 | 4,540 | 4,620 | 4,480 | 4,590 | 6,800 | 1,147.50 |
| 2009-02-12 | 4,540 | 4,620 | 4,490 | 4,490 | 9,200 | 1,122.50 |
| 2009-02-10 | 4,740 | 4,790 | 4,530 | 4,610 | 19,400 | 1,152.50 |
| 2009-02-09 | 4,830 | 5,050 | 4,790 | 4,790 | 7,900 | 1,197.50 |
| 2009-02-06 | 4,790 | 4,820 | 4,660 | 4,790 | 11,800 | 1,197.50 |
| 2009-02-05 | 4,760 | 4,800 | 4,470 | 4,540 | 16,800 | 1,135 |
| 2009-02-04 | 4,610 | 4,870 | 4,610 | 4,810 | 7,600 | 1,202.50 |
| 2009-02-03 | 4,420 | 4,870 | 4,380 | 4,660 | 6,500 | 1,165 |
| 2009-02-02 | 4,510 | 4,510 | 4,380 | 4,460 | 15,400 | 1,115 |
| 2009-01-30 | 4,530 | 4,680 | 4,500 | 4,530 | 13,600 | 1,132.50 |
| 2009-01-29 | 4,920 | 4,940 | 4,780 | 4,810 | 34,000 | 1,202.50 |
| 2009-01-28 | 4,820 | 4,980 | 4,720 | 4,870 | 19,600 | 1,217.50 |
| 2009-01-27 | 4,520 | 4,650 | 4,450 | 4,620 | 7,100 | 1,155 |
| 2009-01-26 | 4,450 | 4,570 | 4,450 | 4,510 | 7,100 | 1,127.50 |
| 2009-01-23 | 4,400 | 4,440 | 4,370 | 4,400 | 6,500 | 1,100 |
| 2009-01-22 | 4,220 | 4,460 | 4,220 | 4,450 | 5,500 | 1,112.50 |
| 2009-01-21 | 4,160 | 4,210 | 4,120 | 4,120 | 10,200 | 1,030 |
| 2009-01-20 | 4,410 | 4,410 | 4,280 | 4,280 | 2,700 | 1,070 |
| 2009-01-19 | 4,570 | 4,570 | 4,390 | 4,400 | 5,500 | 1,100 |
| 2009-01-16 | 4,430 | 4,540 | 4,430 | 4,520 | 9,700 | 1,130 |
| 2009-01-15 | 4,320 | 4,450 | 4,320 | 4,400 | 22,100 | 1,100 |
| 2009-01-14 | 4,560 | 4,620 | 4,560 | 4,610 | 18,200 | 1,152.50 |
| 2009-01-13 | 4,480 | 4,550 | 4,460 | 4,490 | 20,100 | 1,122.50 |
| 2009-01-09 | 4,640 | 4,690 | 4,620 | 4,650 | 12,600 | 1,162.50 |
| 2009-01-08 | 4,930 | 4,930 | 4,750 | 4,750 | 20,300 | 1,187.50 |
| 2009-01-07 | 4,970 | 5,300 | 4,960 | 5,180 | 17,100 | 1,295 |
| 2009-01-06 | 4,710 | 4,930 | 4,710 | 4,920 | 20,800 | 1,230 |
| 2009-01-05 | 4,650 | 4,790 | 4,650 | 4,710 | 19,000 | 1,177.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
