6971 京セラ(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 | 8,240 | 8,320 | 8,170 | 8,170 | 764,200 | 1,021.25 |
| 2009-12-29 | 8,250 | 8,350 | 8,170 | 8,190 | 1,282,900 | 1,023.75 |
| 2009-12-28 | 8,240 | 8,310 | 8,200 | 8,310 | 629,200 | 1,038.75 |
| 2009-12-25 | 8,200 | 8,230 | 8,100 | 8,170 | 530,600 | 1,021.25 |
| 2009-12-24 | 8,280 | 8,300 | 8,200 | 8,220 | 1,165,600 | 1,027.50 |
| 2009-12-22 | 8,090 | 8,150 | 8,050 | 8,150 | 1,123,600 | 1,018.75 |
| 2009-12-21 | 7,970 | 7,990 | 7,890 | 7,890 | 612,500 | 986.25 |
| 2009-12-18 | 7,830 | 7,910 | 7,730 | 7,870 | 731,800 | 983.75 |
| 2009-12-17 | 7,770 | 7,950 | 7,770 | 7,880 | 677,300 | 985 |
| 2009-12-16 | 7,910 | 7,990 | 7,790 | 7,870 | 654,200 | 983.75 |
| 2009-12-15 | 7,800 | 7,860 | 7,750 | 7,840 | 548,500 | 980 |
| 2009-12-14 | 7,830 | 7,900 | 7,770 | 7,890 | 857,400 | 986.25 |
| 2009-12-11 | 7,590 | 7,880 | 7,580 | 7,880 | 3,563,200 | 985 |
| 2009-12-10 | 7,550 | 7,670 | 7,460 | 7,480 | 1,063,300 | 935 |
| 2009-12-09 | 7,440 | 7,540 | 7,420 | 7,510 | 594,000 | 938.75 |
| 2009-12-08 | 7,500 | 7,590 | 7,450 | 7,570 | 694,300 | 946.25 |
| 2009-12-07 | 7,510 | 7,650 | 7,480 | 7,570 | 944,400 | 946.25 |
| 2009-12-04 | 7,400 | 7,440 | 7,300 | 7,410 | 991,400 | 926.25 |
| 2009-12-03 | 7,180 | 7,420 | 7,170 | 7,400 | 1,306,000 | 925 |
| 2009-12-02 | 7,010 | 7,100 | 6,950 | 7,080 | 1,014,000 | 885 |
| 2009-12-01 | 6,780 | 7,000 | 6,700 | 7,000 | 1,387,700 | 875 |
| 2009-11-30 | 6,810 | 6,950 | 6,760 | 6,880 | 915,900 | 860 |
| 2009-11-27 | 6,900 | 6,940 | 6,730 | 6,730 | 1,229,300 | 841.25 |
| 2009-11-26 | 6,970 | 7,030 | 6,950 | 6,980 | 676,200 | 872.50 |
| 2009-11-25 | 6,980 | 7,080 | 6,950 | 7,060 | 669,100 | 882.50 |
| 2009-11-24 | 6,950 | 7,030 | 6,920 | 6,950 | 784,300 | 868.75 |
| 2009-11-20 | 7,010 | 7,060 | 6,940 | 7,040 | 700,200 | 880 |
| 2009-11-19 | 7,200 | 7,210 | 7,060 | 7,110 | 1,161,600 | 888.75 |
| 2009-11-18 | 7,230 | 7,370 | 7,220 | 7,280 | 763,900 | 910 |
| 2009-11-17 | 7,370 | 7,380 | 7,250 | 7,270 | 566,900 | 908.75 |
| 2009-11-16 | 7,260 | 7,290 | 7,180 | 7,290 | 474,200 | 911.25 |
| 2009-11-13 | 7,310 | 7,380 | 7,230 | 7,290 | 1,206,100 | 911.25 |
| 2009-11-12 | 7,440 | 7,470 | 7,340 | 7,370 | 490,500 | 921.25 |
| 2009-11-11 | 7,430 | 7,490 | 7,400 | 7,400 | 619,300 | 925 |
| 2009-11-10 | 7,580 | 7,590 | 7,360 | 7,430 | 950,100 | 928.75 |
| 2009-11-09 | 7,600 | 7,620 | 7,510 | 7,520 | 617,800 | 940 |
| 2009-11-06 | 7,540 | 7,610 | 7,500 | 7,530 | 881,200 | 941.25 |
| 2009-11-05 | 7,410 | 7,480 | 7,400 | 7,430 | 736,900 | 928.75 |
| 2009-11-04 | 7,500 | 7,540 | 7,430 | 7,470 | 857,700 | 933.75 |
| 2009-11-02 | 7,500 | 7,510 | 7,400 | 7,400 | 1,342,000 | 925 |
| 2009-10-30 | 7,770 | 7,860 | 7,690 | 7,750 | 981,000 | 968.75 |
| 2009-10-29 | 7,690 | 7,740 | 7,630 | 7,710 | 1,526,500 | 963.75 |
| 2009-10-28 | 7,880 | 7,930 | 7,850 | 7,850 | 781,400 | 981.25 |
| 2009-10-27 | 7,970 | 8,050 | 7,960 | 7,980 | 606,700 | 997.50 |
| 2009-10-26 | 7,950 | 8,140 | 7,940 | 8,050 | 643,800 | 1,006.25 |
| 2009-10-23 | 8,040 | 8,100 | 8,020 | 8,050 | 667,200 | 1,006.25 |
| 2009-10-22 | 8,030 | 8,090 | 7,990 | 8,070 | 679,500 | 1,008.75 |
| 2009-10-21 | 8,170 | 8,200 | 8,120 | 8,130 | 579,800 | 1,016.25 |
| 2009-10-20 | 8,050 | 8,160 | 8,050 | 8,160 | 839,600 | 1,020 |
| 2009-10-19 | 7,980 | 8,040 | 7,900 | 7,990 | 1,010,100 | 998.75 |
| 2009-10-16 | 8,110 | 8,150 | 8,010 | 8,080 | 875,000 | 1,010 |
| 2009-10-15 | 8,090 | 8,180 | 8,080 | 8,140 | 907,100 | 1,017.50 |
| 2009-10-14 | 8,110 | 8,110 | 7,930 | 7,990 | 739,900 | 998.75 |
| 2009-10-13 | 7,960 | 8,150 | 7,930 | 8,090 | 1,142,500 | 1,011.25 |
| 2009-10-09 | 7,850 | 7,990 | 7,800 | 7,990 | 1,987,900 | 998.75 |
| 2009-10-08 | 7,680 | 7,830 | 7,660 | 7,780 | 1,039,800 | 972.50 |
| 2009-10-07 | 7,860 | 7,870 | 7,670 | 7,670 | 1,105,100 | 958.75 |
| 2009-10-06 | 7,800 | 7,900 | 7,750 | 7,790 | 882,400 | 973.75 |
| 2009-10-05 | 7,770 | 7,840 | 7,720 | 7,740 | 795,500 | 967.50 |
| 2009-10-02 | 8,030 | 8,030 | 7,820 | 7,850 | 1,484,000 | 981.25 |
| 2009-10-01 | 8,130 | 8,200 | 8,070 | 8,130 | 1,000,200 | 1,016.25 |
| 2009-09-30 | 8,470 | 8,500 | 8,270 | 8,330 | 908,000 | 1,041.25 |
| 2009-09-29 | 8,100 | 8,330 | 8,080 | 8,310 | 1,189,800 | 1,038.75 |
| 2009-09-28 | 8,160 | 8,170 | 8,060 | 8,080 | 1,059,100 | 1,010 |
| 2009-09-25 | 8,480 | 8,480 | 8,280 | 8,360 | 1,276,200 | 1,045 |
| 2009-09-24 | 8,180 | 8,440 | 8,160 | 8,440 | 1,780,200 | 1,055 |
| 2009-09-18 | 8,050 | 8,130 | 8,000 | 8,080 | 1,152,500 | 1,010 |
| 2009-09-17 | 8,000 | 8,150 | 7,960 | 8,150 | 1,239,600 | 1,018.75 |
| 2009-09-16 | 7,830 | 7,980 | 7,800 | 7,900 | 1,114,700 | 987.50 |
| 2009-09-15 | 7,760 | 7,860 | 7,710 | 7,730 | 743,200 | 966.25 |
| 2009-09-14 | 7,920 | 7,920 | 7,680 | 7,740 | 971,300 | 967.50 |
| 2009-09-11 | 8,040 | 8,070 | 7,930 | 7,990 | 3,556,700 | 998.75 |
| 2009-09-10 | 7,940 | 8,030 | 7,910 | 8,000 | 877,600 | 1,000 |
| 2009-09-09 | 7,860 | 7,900 | 7,760 | 7,810 | 1,030,700 | 976.25 |
| 2009-09-08 | 8,020 | 8,060 | 7,900 | 7,960 | 823,600 | 995 |
| 2009-09-07 | 8,040 | 8,090 | 7,930 | 7,980 | 737,300 | 997.50 |
| 2009-09-04 | 7,880 | 8,000 | 7,850 | 7,970 | 1,688,300 | 996.25 |
| 2009-09-03 | 7,730 | 7,860 | 7,660 | 7,800 | 1,356,800 | 975 |
| 2009-09-02 | 7,540 | 7,660 | 7,510 | 7,630 | 1,023,500 | 953.75 |
| 2009-09-01 | 7,660 | 7,840 | 7,640 | 7,740 | 909,900 | 967.50 |
| 2009-08-31 | 7,850 | 7,970 | 7,630 | 7,750 | 1,536,000 | 968.75 |
| 2009-08-28 | 7,620 | 7,700 | 7,580 | 7,600 | 740,200 | 950 |
| 2009-08-27 | 7,690 | 7,690 | 7,460 | 7,520 | 903,800 | 940 |
| 2009-08-26 | 7,620 | 7,790 | 7,620 | 7,730 | 774,600 | 966.25 |
| 2009-08-25 | 7,600 | 7,680 | 7,550 | 7,600 | 665,400 | 950 |
| 2009-08-24 | 7,520 | 7,710 | 7,450 | 7,700 | 1,024,600 | 962.50 |
| 2009-08-21 | 7,360 | 7,390 | 7,220 | 7,320 | 846,800 | 915 |
| 2009-08-20 | 7,400 | 7,440 | 7,250 | 7,390 | 894,700 | 923.75 |
| 2009-08-19 | 7,360 | 7,410 | 7,300 | 7,330 | 748,200 | 916.25 |
| 2009-08-18 | 7,440 | 7,520 | 7,360 | 7,430 | 810,700 | 928.75 |
| 2009-08-17 | 7,710 | 7,720 | 7,500 | 7,500 | 1,149,100 | 937.50 |
| 2009-08-14 | 7,840 | 7,890 | 7,790 | 7,820 | 1,347,700 | 977.50 |
| 2009-08-13 | 7,740 | 7,860 | 7,710 | 7,780 | 812,400 | 972.50 |
| 2009-08-12 | 7,660 | 7,750 | 7,640 | 7,640 | 509,600 | 955 |
| 2009-08-11 | 7,670 | 7,810 | 7,670 | 7,760 | 519,000 | 970 |
| 2009-08-10 | 7,790 | 7,850 | 7,700 | 7,740 | 843,700 | 967.50 |
| 2009-08-07 | 7,650 | 7,720 | 7,570 | 7,720 | 611,000 | 965 |
| 2009-08-06 | 7,580 | 7,710 | 7,540 | 7,660 | 823,400 | 957.50 |
| 2009-08-05 | 7,620 | 7,690 | 7,530 | 7,550 | 696,600 | 943.75 |
| 2009-08-04 | 7,660 | 7,730 | 7,580 | 7,600 | 821,400 | 950 |
| 2009-08-03 | 7,580 | 7,630 | 7,510 | 7,600 | 470,300 | 950 |
| 2009-07-31 | 7,650 | 7,650 | 7,480 | 7,620 | 1,232,100 | 952.50 |
| 2009-07-30 | 7,590 | 7,630 | 7,480 | 7,610 | 820,400 | 951.25 |
| 2009-07-29 | 7,490 | 7,570 | 7,470 | 7,510 | 831,700 | 938.75 |
| 2009-07-28 | 7,540 | 7,560 | 7,430 | 7,490 | 721,600 | 936.25 |
| 2009-07-27 | 7,500 | 7,580 | 7,440 | 7,490 | 984,900 | 936.25 |
| 2009-07-24 | 7,330 | 7,390 | 7,290 | 7,390 | 925,300 | 923.75 |
| 2009-07-23 | 7,070 | 7,380 | 7,050 | 7,220 | 1,316,200 | 902.50 |
| 2009-07-22 | 7,000 | 7,040 | 6,900 | 7,010 | 684,100 | 876.25 |
| 2009-07-21 | 6,980 | 7,020 | 6,860 | 7,020 | 639,600 | 877.50 |
| 2009-07-17 | 6,930 | 7,000 | 6,820 | 6,830 | 555,700 | 853.75 |
| 2009-07-16 | 6,980 | 7,010 | 6,810 | 6,870 | 1,041,300 | 858.75 |
| 2009-07-15 | 6,760 | 6,840 | 6,710 | 6,780 | 795,200 | 847.50 |
| 2009-07-14 | 6,700 | 6,790 | 6,650 | 6,740 | 1,084,000 | 842.50 |
| 2009-07-13 | 6,690 | 6,760 | 6,560 | 6,560 | 1,124,500 | 820 |
| 2009-07-10 | 6,870 | 6,870 | 6,760 | 6,790 | 1,329,700 | 848.75 |
| 2009-07-09 | 6,870 | 6,880 | 6,800 | 6,800 | 879,300 | 850 |
| 2009-07-08 | 6,920 | 6,980 | 6,810 | 6,840 | 1,091,400 | 855 |
| 2009-07-07 | 7,040 | 7,090 | 6,980 | 7,030 | 604,600 | 878.75 |
| 2009-07-06 | 7,100 | 7,160 | 7,000 | 7,080 | 677,000 | 885 |
| 2009-07-03 | 7,110 | 7,230 | 7,090 | 7,200 | 650,300 | 900 |
| 2009-07-02 | 7,350 | 7,350 | 7,180 | 7,210 | 742,600 | 901.25 |
| 2009-07-01 | 7,270 | 7,370 | 7,230 | 7,270 | 804,500 | 908.75 |
| 2009-06-30 | 7,370 | 7,380 | 7,230 | 7,270 | 1,145,100 | 908.75 |
| 2009-06-29 | 7,340 | 7,400 | 7,240 | 7,270 | 845,300 | 908.75 |
| 2009-06-26 | 7,370 | 7,370 | 7,300 | 7,340 | 778,100 | 917.50 |
| 2009-06-25 | 7,220 | 7,360 | 7,200 | 7,290 | 1,280,800 | 911.25 |
| 2009-06-24 | 7,210 | 7,280 | 7,150 | 7,220 | 1,108,600 | 902.50 |
| 2009-06-23 | 7,230 | 7,240 | 7,110 | 7,200 | 1,144,500 | 900 |
| 2009-06-22 | 7,200 | 7,390 | 7,180 | 7,330 | 706,100 | 916.25 |
| 2009-06-19 | 7,220 | 7,240 | 7,090 | 7,220 | 1,066,700 | 902.50 |
| 2009-06-18 | 7,320 | 7,320 | 7,130 | 7,220 | 706,200 | 902.50 |
| 2009-06-17 | 7,260 | 7,400 | 7,200 | 7,400 | 1,031,600 | 925 |
| 2009-06-16 | 7,290 | 7,340 | 7,230 | 7,270 | 858,900 | 908.75 |
| 2009-06-15 | 7,580 | 7,580 | 7,350 | 7,370 | 978,700 | 921.25 |
| 2009-06-12 | 7,670 | 7,670 | 7,490 | 7,580 | 3,727,900 | 947.50 |
| 2009-06-11 | 7,640 | 7,650 | 7,540 | 7,570 | 673,000 | 946.25 |
| 2009-06-10 | 7,570 | 7,610 | 7,530 | 7,570 | 1,143,100 | 946.25 |
| 2009-06-09 | 7,620 | 7,670 | 7,480 | 7,580 | 688,800 | 947.50 |
| 2009-06-08 | 7,520 | 7,790 | 7,510 | 7,660 | 1,097,000 | 957.50 |
| 2009-06-05 | 7,470 | 7,500 | 7,410 | 7,500 | 634,900 | 937.50 |
| 2009-06-04 | 7,450 | 7,520 | 7,410 | 7,410 | 854,900 | 926.25 |
| 2009-06-03 | 7,470 | 7,510 | 7,420 | 7,440 | 828,800 | 930 |
| 2009-06-02 | 7,550 | 7,550 | 7,450 | 7,450 | 994,300 | 931.25 |
| 2009-06-01 | 7,520 | 7,520 | 7,400 | 7,450 | 964,700 | 931.25 |
| 2009-05-29 | 7,430 | 7,470 | 7,390 | 7,460 | 826,300 | 932.50 |
| 2009-05-28 | 7,310 | 7,470 | 7,310 | 7,420 | 843,900 | 927.50 |
| 2009-05-27 | 7,460 | 7,460 | 7,340 | 7,410 | 837,100 | 926.25 |
| 2009-05-26 | 7,450 | 7,450 | 7,280 | 7,300 | 790,300 | 912.50 |
| 2009-05-25 | 7,280 | 7,440 | 7,280 | 7,400 | 853,400 | 925 |
| 2009-05-22 | 7,200 | 7,340 | 7,180 | 7,310 | 878,700 | 913.75 |
| 2009-05-21 | 7,310 | 7,330 | 7,230 | 7,290 | 855,800 | 911.25 |
| 2009-05-20 | 7,520 | 7,550 | 7,370 | 7,380 | 861,000 | 922.50 |
| 2009-05-19 | 7,510 | 7,540 | 7,470 | 7,470 | 1,081,100 | 933.75 |
| 2009-05-18 | 7,400 | 7,400 | 7,260 | 7,370 | 912,600 | 921.25 |
| 2009-05-15 | 7,500 | 7,560 | 7,470 | 7,500 | 1,158,700 | 937.50 |
| 2009-05-14 | 7,500 | 7,540 | 7,430 | 7,500 | 973,800 | 937.50 |
| 2009-05-13 | 7,700 | 7,760 | 7,580 | 7,600 | 929,900 | 950 |
| 2009-05-12 | 7,750 | 7,830 | 7,720 | 7,720 | 1,139,200 | 965 |
| 2009-05-11 | 8,020 | 8,040 | 7,810 | 7,850 | 969,800 | 981.25 |
| 2009-05-08 | 8,070 | 8,070 | 7,810 | 7,920 | 1,546,900 | 990 |
| 2009-05-07 | 8,080 | 8,170 | 8,030 | 8,060 | 1,419,500 | 1,007.50 |
| 2009-05-01 | 7,590 | 7,740 | 7,500 | 7,680 | 960,600 | 960 |
| 2009-04-30 | 7,430 | 7,640 | 7,420 | 7,620 | 2,112,000 | 952.50 |
| 2009-04-28 | 7,330 | 7,370 | 7,090 | 7,090 | 1,533,000 | 886.25 |
| 2009-04-27 | 7,240 | 7,260 | 7,060 | 7,200 | 799,600 | 900 |
| 2009-04-24 | 7,390 | 7,390 | 7,160 | 7,170 | 1,045,400 | 896.25 |
| 2009-04-23 | 7,420 | 7,460 | 7,130 | 7,380 | 1,757,200 | 922.50 |
| 2009-04-22 | 6,910 | 7,370 | 6,900 | 7,260 | 2,754,400 | 907.50 |
| 2009-04-21 | 6,840 | 6,850 | 6,790 | 6,810 | 888,100 | 851.25 |
| 2009-04-20 | 6,900 | 6,990 | 6,820 | 6,970 | 747,200 | 871.25 |
| 2009-04-17 | 6,850 | 6,950 | 6,790 | 6,900 | 1,537,000 | 862.50 |
| 2009-04-16 | 6,670 | 6,870 | 6,610 | 6,650 | 1,299,800 | 831.25 |
| 2009-04-15 | 6,640 | 6,680 | 6,500 | 6,570 | 775,200 | 821.25 |
| 2009-04-14 | 6,820 | 6,830 | 6,600 | 6,700 | 855,600 | 837.50 |
| 2009-04-13 | 6,780 | 6,890 | 6,720 | 6,770 | 572,500 | 846.25 |
| 2009-04-10 | 6,950 | 6,950 | 6,750 | 6,880 | 1,399,800 | 860 |
| 2009-04-09 | 6,570 | 6,760 | 6,540 | 6,760 | 1,059,200 | 845 |
| 2009-04-08 | 6,610 | 6,630 | 6,410 | 6,470 | 1,220,400 | 808.75 |
| 2009-04-07 | 6,810 | 6,880 | 6,700 | 6,770 | 1,052,500 | 846.25 |
| 2009-04-06 | 6,980 | 6,980 | 6,830 | 6,910 | 1,323,900 | 863.75 |
| 2009-04-03 | 6,880 | 6,910 | 6,700 | 6,780 | 1,086,200 | 847.50 |
| 2009-04-02 | 6,750 | 6,840 | 6,600 | 6,780 | 1,361,800 | 847.50 |
| 2009-04-01 | 6,520 | 6,630 | 6,320 | 6,590 | 1,187,100 | 823.75 |
| 2009-03-31 | 6,490 | 6,720 | 6,440 | 6,480 | 1,055,100 | 810 |
| 2009-03-30 | 6,820 | 6,840 | 6,500 | 6,500 | 1,284,600 | 812.50 |
| 2009-03-27 | 6,820 | 6,990 | 6,780 | 6,830 | 1,712,500 | 853.75 |
| 2009-03-26 | 6,820 | 6,930 | 6,770 | 6,800 | 1,098,800 | 850 |
| 2009-03-25 | 7,080 | 7,090 | 6,780 | 6,780 | 1,564,200 | 847.50 |
| 2009-03-24 | 6,990 | 7,020 | 6,830 | 7,020 | 1,639,800 | 877.50 |
| 2009-03-23 | 6,580 | 6,870 | 6,480 | 6,820 | 1,458,400 | 852.50 |
| 2009-03-19 | 6,690 | 6,690 | 6,470 | 6,570 | 1,104,000 | 821.25 |
| 2009-03-18 | 6,760 | 6,810 | 6,570 | 6,600 | 1,563,600 | 825 |
| 2009-03-17 | 6,470 | 6,760 | 6,410 | 6,750 | 1,840,300 | 843.75 |
| 2009-03-16 | 6,400 | 6,540 | 6,380 | 6,410 | 1,266,500 | 801.25 |
| 2009-03-13 | 6,380 | 6,400 | 6,270 | 6,320 | 4,150,200 | 790 |
| 2009-03-12 | 5,850 | 6,060 | 5,850 | 6,010 | 1,924,300 | 751.25 |
| 2009-03-11 | 5,870 | 5,960 | 5,850 | 5,950 | 1,871,400 | 743.75 |
| 2009-03-10 | 5,360 | 5,630 | 5,360 | 5,580 | 1,803,000 | 697.50 |
| 2009-03-09 | 5,380 | 5,550 | 5,350 | 5,440 | 1,616,600 | 680 |
| 2009-03-06 | 5,510 | 5,540 | 5,310 | 5,320 | 1,820,300 | 665 |
| 2009-03-05 | 5,490 | 5,800 | 5,480 | 5,540 | 2,308,400 | 692.50 |
| 2009-03-04 | 5,440 | 5,540 | 5,430 | 5,470 | 2,029,700 | 683.75 |
| 2009-03-03 | 5,500 | 5,600 | 5,430 | 5,600 | 1,709,300 | 700 |
| 2009-03-02 | 5,710 | 5,760 | 5,540 | 5,580 | 1,882,100 | 697.50 |
| 2009-02-27 | 5,880 | 5,880 | 5,770 | 5,850 | 1,629,700 | 731.25 |
| 2009-02-26 | 5,910 | 6,010 | 5,810 | 5,870 | 1,579,000 | 733.75 |
| 2009-02-25 | 5,820 | 5,960 | 5,790 | 5,900 | 1,602,100 | 737.50 |
| 2009-02-24 | 5,630 | 5,800 | 5,620 | 5,720 | 1,544,700 | 715 |
| 2009-02-23 | 5,640 | 5,880 | 5,640 | 5,730 | 1,327,000 | 716.25 |
| 2009-02-20 | 5,900 | 5,900 | 5,740 | 5,790 | 1,628,100 | 723.75 |
| 2009-02-19 | 5,810 | 6,020 | 5,780 | 6,000 | 1,544,500 | 750 |
| 2009-02-18 | 5,650 | 5,840 | 5,650 | 5,730 | 1,091,100 | 716.25 |
| 2009-02-17 | 5,700 | 5,830 | 5,680 | 5,790 | 891,300 | 723.75 |
| 2009-02-16 | 5,780 | 5,840 | 5,730 | 5,760 | 973,200 | 720 |
| 2009-02-13 | 5,860 | 5,970 | 5,770 | 5,880 | 1,430,700 | 735 |
| 2009-02-12 | 5,950 | 5,960 | 5,760 | 5,760 | 1,315,900 | 720 |
| 2009-02-10 | 6,160 | 6,240 | 6,040 | 6,060 | 980,100 | 757.50 |
| 2009-02-09 | 6,340 | 6,420 | 6,120 | 6,130 | 1,445,500 | 766.25 |
| 2009-02-06 | 6,160 | 6,270 | 6,110 | 6,150 | 1,112,000 | 768.75 |
| 2009-02-05 | 6,180 | 6,230 | 6,000 | 6,060 | 1,126,600 | 757.50 |
| 2009-02-04 | 6,060 | 6,240 | 5,980 | 6,180 | 1,019,800 | 772.50 |
| 2009-02-03 | 5,900 | 6,250 | 5,820 | 5,960 | 1,163,800 | 745 |
| 2009-02-02 | 5,640 | 5,910 | 5,630 | 5,860 | 1,353,200 | 732.50 |
| 2009-01-30 | 6,140 | 6,140 | 5,830 | 5,880 | 1,593,500 | 735 |
| 2009-01-29 | 6,300 | 6,310 | 6,160 | 6,230 | 1,757,300 | 778.75 |
| 2009-01-28 | 6,080 | 6,250 | 6,050 | 6,180 | 1,216,600 | 772.50 |
| 2009-01-27 | 6,100 | 6,200 | 6,030 | 6,140 | 1,741,300 | 767.50 |
| 2009-01-26 | 5,620 | 6,100 | 5,600 | 5,800 | 2,172,700 | 725 |
| 2009-01-23 | 5,930 | 5,930 | 5,650 | 5,670 | 1,147,900 | 708.75 |
| 2009-01-22 | 6,000 | 6,080 | 5,820 | 6,080 | 1,176,800 | 760 |
| 2009-01-21 | 5,900 | 6,090 | 5,880 | 5,930 | 1,442,700 | 741.25 |
| 2009-01-20 | 6,160 | 6,180 | 6,000 | 6,100 | 1,054,300 | 762.50 |
| 2009-01-19 | 6,370 | 6,390 | 6,160 | 6,250 | 731,500 | 781.25 |
| 2009-01-16 | 6,210 | 6,340 | 6,100 | 6,290 | 1,539,600 | 786.25 |
| 2009-01-15 | 6,270 | 6,330 | 6,100 | 6,120 | 1,816,000 | 765 |
| 2009-01-14 | 6,430 | 6,670 | 6,380 | 6,590 | 924,400 | 823.75 |
| 2009-01-13 | 6,450 | 6,480 | 6,330 | 6,400 | 1,173,100 | 800 |
| 2009-01-09 | 6,830 | 6,860 | 6,650 | 6,750 | 1,076,000 | 843.75 |
| 2009-01-08 | 6,920 | 6,930 | 6,700 | 6,740 | 1,290,700 | 842.50 |
| 2009-01-07 | 6,970 | 7,360 | 6,940 | 7,220 | 1,769,300 | 902.50 |
| 2009-01-06 | 6,810 | 6,880 | 6,690 | 6,770 | 1,033,000 | 846.25 |
| 2009-01-05 | 6,550 | 6,610 | 6,520 | 6,590 | 502,100 | 823.75 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
