6981 (株)村田製作所 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 | 4,670 | 4,670 | 4,600 | 4,600 | 33,300 | 511.11 |
| 2009-12-29 | 4,600 | 4,660 | 4,600 | 4,650 | 12,500 | 516.67 |
| 2009-12-28 | 4,590 | 4,680 | 4,590 | 4,630 | 11,900 | 514.44 |
| 2009-12-25 | 4,700 | 4,700 | 4,600 | 4,640 | 13,500 | 515.56 |
| 2009-12-24 | 4,570 | 4,700 | 4,570 | 4,650 | 23,000 | 516.67 |
| 2009-12-22 | 4,490 | 4,520 | 4,490 | 4,500 | 7,400 | 500 |
| 2009-12-21 | 4,540 | 4,540 | 4,490 | 4,490 | 8,600 | 498.89 |
| 2009-12-18 | 4,570 | 4,570 | 4,470 | 4,490 | 30,300 | 498.89 |
| 2009-12-17 | 4,620 | 4,620 | 4,570 | 4,590 | 20,900 | 510 |
| 2009-12-16 | 4,590 | 4,650 | 4,540 | 4,550 | 21,200 | 505.56 |
| 2009-12-15 | 4,500 | 4,550 | 4,500 | 4,540 | 15,500 | 504.44 |
| 2009-12-14 | 4,490 | 4,530 | 4,490 | 4,530 | 23,900 | 503.33 |
| 2009-12-11 | 4,480 | 4,540 | 4,480 | 4,530 | 181,000 | 503.33 |
| 2009-12-10 | 4,460 | 4,490 | 4,430 | 4,450 | 15,100 | 494.44 |
| 2009-12-09 | 4,470 | 4,500 | 4,460 | 4,480 | 9,800 | 497.78 |
| 2009-12-08 | 4,440 | 4,500 | 4,440 | 4,480 | 9,100 | 497.78 |
| 2009-12-07 | 4,410 | 4,520 | 4,390 | 4,490 | 51,200 | 498.89 |
| 2009-12-04 | 4,360 | 4,390 | 4,340 | 4,390 | 26,000 | 487.78 |
| 2009-12-03 | 4,170 | 4,330 | 4,160 | 4,320 | 16,800 | 480 |
| 2009-12-02 | 4,150 | 4,150 | 4,080 | 4,120 | 47,700 | 457.78 |
| 2009-12-01 | 4,110 | 4,150 | 4,010 | 4,140 | 37,000 | 460 |
| 2009-11-30 | 3,970 | 4,100 | 3,970 | 4,100 | 22,100 | 455.56 |
| 2009-11-27 | 3,950 | 4,000 | 3,900 | 3,930 | 25,200 | 436.67 |
| 2009-11-26 | 3,960 | 4,020 | 3,950 | 4,020 | 11,600 | 446.67 |
| 2009-11-25 | 3,950 | 4,090 | 3,910 | 4,060 | 52,000 | 451.11 |
| 2009-11-24 | 4,000 | 4,030 | 3,920 | 3,920 | 24,600 | 435.56 |
| 2009-11-20 | 3,890 | 3,980 | 3,890 | 3,980 | 30,200 | 442.22 |
| 2009-11-19 | 4,110 | 4,110 | 3,920 | 3,960 | 16,900 | 440 |
| 2009-11-18 | 4,020 | 4,130 | 4,020 | 4,080 | 12,300 | 453.33 |
| 2009-11-17 | 4,090 | 4,090 | 4,040 | 4,040 | 18,800 | 448.89 |
| 2009-11-16 | 4,020 | 4,100 | 4,020 | 4,090 | 18,700 | 454.44 |
| 2009-11-13 | 4,120 | 4,120 | 4,020 | 4,050 | 24,800 | 450 |
| 2009-11-12 | 4,120 | 4,120 | 4,050 | 4,080 | 77,300 | 453.33 |
| 2009-11-11 | 4,160 | 4,160 | 4,080 | 4,090 | 16,700 | 454.44 |
| 2009-11-10 | 4,240 | 4,290 | 4,160 | 4,190 | 33,100 | 465.56 |
| 2009-11-09 | 4,210 | 4,310 | 4,170 | 4,240 | 18,300 | 471.11 |
| 2009-11-06 | 4,250 | 4,290 | 4,240 | 4,250 | 23,600 | 472.22 |
| 2009-11-05 | 4,250 | 4,310 | 4,210 | 4,240 | 14,500 | 471.11 |
| 2009-11-04 | 4,340 | 4,340 | 4,250 | 4,320 | 17,600 | 480 |
| 2009-11-02 | 4,380 | 4,380 | 4,330 | 4,340 | 38,800 | 482.22 |
| 2009-10-30 | 4,460 | 4,500 | 4,460 | 4,480 | 13,000 | 497.78 |
| 2009-10-29 | 4,300 | 4,430 | 4,210 | 4,420 | 32,000 | 491.11 |
| 2009-10-28 | 4,370 | 4,430 | 4,370 | 4,410 | 19,200 | 490 |
| 2009-10-27 | 4,490 | 4,490 | 4,350 | 4,420 | 27,800 | 491.11 |
| 2009-10-26 | 4,490 | 4,510 | 4,470 | 4,490 | 20,200 | 498.89 |
| 2009-10-23 | 4,480 | 4,500 | 4,460 | 4,490 | 28,700 | 498.89 |
| 2009-10-22 | 4,400 | 4,460 | 4,390 | 4,460 | 16,700 | 495.56 |
| 2009-10-21 | 4,420 | 4,450 | 4,400 | 4,450 | 22,700 | 494.44 |
| 2009-10-20 | 4,500 | 4,540 | 4,480 | 4,510 | 39,300 | 501.11 |
| 2009-10-19 | 4,420 | 4,450 | 4,350 | 4,400 | 30,300 | 488.89 |
| 2009-10-16 | 4,290 | 4,380 | 4,270 | 4,360 | 29,100 | 484.44 |
| 2009-10-15 | 4,250 | 4,280 | 4,170 | 4,190 | 15,300 | 465.56 |
| 2009-10-14 | 4,340 | 4,340 | 4,190 | 4,210 | 46,900 | 467.78 |
| 2009-10-13 | 4,320 | 4,400 | 4,290 | 4,310 | 19,000 | 478.89 |
| 2009-10-09 | 4,260 | 4,320 | 4,220 | 4,320 | 17,900 | 480 |
| 2009-10-08 | 4,200 | 4,200 | 4,130 | 4,180 | 13,200 | 464.44 |
| 2009-10-07 | 4,100 | 4,170 | 4,100 | 4,150 | 14,300 | 461.11 |
| 2009-10-06 | 4,050 | 4,080 | 4,030 | 4,050 | 10,200 | 450 |
| 2009-10-05 | 4,090 | 4,100 | 4,050 | 4,070 | 13,100 | 452.22 |
| 2009-10-02 | 4,120 | 4,120 | 4,060 | 4,110 | 14,100 | 456.67 |
| 2009-10-01 | 4,230 | 4,260 | 4,170 | 4,220 | 15,000 | 468.89 |
| 2009-09-30 | 4,130 | 4,230 | 4,130 | 4,230 | 40,900 | 470 |
| 2009-09-29 | 4,140 | 4,140 | 4,090 | 4,130 | 21,000 | 458.89 |
| 2009-09-28 | 4,140 | 4,150 | 4,070 | 4,150 | 30,500 | 461.11 |
| 2009-09-25 | 4,190 | 4,220 | 4,150 | 4,190 | 25,500 | 465.56 |
| 2009-09-24 | 4,260 | 4,320 | 4,200 | 4,320 | 67,400 | 480 |
| 2009-09-18 | 4,170 | 4,190 | 4,110 | 4,190 | 31,800 | 465.56 |
| 2009-09-17 | 4,130 | 4,200 | 4,100 | 4,200 | 13,400 | 466.67 |
| 2009-09-16 | 4,130 | 4,150 | 4,090 | 4,090 | 14,300 | 454.44 |
| 2009-09-15 | 4,100 | 4,140 | 4,010 | 4,040 | 29,300 | 448.89 |
| 2009-09-14 | 4,180 | 4,180 | 4,110 | 4,130 | 12,700 | 458.89 |
| 2009-09-11 | 4,340 | 4,340 | 4,250 | 4,280 | 223,000 | 475.56 |
| 2009-09-10 | 4,330 | 4,400 | 4,330 | 4,360 | 6,600 | 484.44 |
| 2009-09-09 | 4,350 | 4,350 | 4,260 | 4,290 | 11,600 | 476.67 |
| 2009-09-08 | 4,310 | 4,330 | 4,260 | 4,320 | 22,600 | 480 |
| 2009-09-07 | 4,280 | 4,330 | 4,280 | 4,300 | 10,600 | 477.78 |
| 2009-09-04 | 4,250 | 4,250 | 4,180 | 4,220 | 31,700 | 468.89 |
| 2009-09-03 | 4,290 | 4,290 | 4,230 | 4,260 | 9,600 | 473.33 |
| 2009-09-02 | 4,270 | 4,310 | 4,250 | 4,310 | 39,600 | 478.89 |
| 2009-09-01 | 4,420 | 4,450 | 4,370 | 4,410 | 4,400 | 490 |
| 2009-08-31 | 4,440 | 4,500 | 4,360 | 4,410 | 10,000 | 490 |
| 2009-08-28 | 4,440 | 4,440 | 4,390 | 4,400 | 5,800 | 488.89 |
| 2009-08-27 | 4,490 | 4,490 | 4,380 | 4,440 | 11,500 | 493.33 |
| 2009-08-26 | 4,540 | 4,540 | 4,510 | 4,530 | 2,600 | 503.33 |
| 2009-08-25 | 4,550 | 4,570 | 4,490 | 4,490 | 9,800 | 498.89 |
| 2009-08-24 | 4,440 | 4,590 | 4,440 | 4,540 | 12,700 | 504.44 |
| 2009-08-21 | 4,420 | 4,420 | 4,340 | 4,390 | 9,100 | 487.78 |
| 2009-08-20 | 4,410 | 4,480 | 4,360 | 4,440 | 7,400 | 493.33 |
| 2009-08-19 | 4,450 | 4,450 | 4,350 | 4,360 | 5,800 | 484.44 |
| 2009-08-18 | 4,490 | 4,510 | 4,420 | 4,450 | 8,400 | 494.44 |
| 2009-08-17 | 4,510 | 4,510 | 4,400 | 4,450 | 12,900 | 494.44 |
| 2009-08-14 | 4,560 | 4,580 | 4,530 | 4,540 | 29,800 | 504.44 |
| 2009-08-13 | 4,550 | 4,590 | 4,540 | 4,540 | 7,800 | 504.44 |
| 2009-08-12 | 4,510 | 4,580 | 4,510 | 4,510 | 30,400 | 501.11 |
| 2009-08-11 | 4,550 | 4,550 | 4,490 | 4,530 | 6,200 | 503.33 |
| 2009-08-10 | 4,640 | 4,640 | 4,520 | 4,540 | 25,500 | 504.44 |
| 2009-08-07 | 4,500 | 4,570 | 4,460 | 4,560 | 18,300 | 506.67 |
| 2009-08-06 | 4,400 | 4,500 | 4,400 | 4,480 | 18,400 | 497.78 |
| 2009-08-05 | 4,480 | 4,480 | 4,360 | 4,370 | 20,800 | 485.56 |
| 2009-08-04 | 4,620 | 4,640 | 4,460 | 4,470 | 29,800 | 496.67 |
| 2009-08-03 | 4,650 | 4,690 | 4,520 | 4,540 | 18,100 | 504.44 |
| 2009-07-31 | 4,720 | 4,730 | 4,570 | 4,580 | 11,100 | 508.89 |
| 2009-07-30 | 4,680 | 4,760 | 4,580 | 4,620 | 35,300 | 513.33 |
| 2009-07-29 | 4,440 | 4,600 | 4,440 | 4,600 | 11,000 | 511.11 |
| 2009-07-28 | 4,550 | 4,550 | 4,430 | 4,450 | 5,000 | 494.44 |
| 2009-07-27 | 4,540 | 4,570 | 4,510 | 4,550 | 16,400 | 505.56 |
| 2009-07-24 | 4,490 | 4,500 | 4,450 | 4,490 | 14,200 | 498.89 |
| 2009-07-23 | 4,280 | 4,410 | 4,280 | 4,340 | 26,400 | 482.22 |
| 2009-07-22 | 4,350 | 4,350 | 4,290 | 4,310 | 10,600 | 478.89 |
| 2009-07-21 | 4,280 | 4,310 | 4,230 | 4,310 | 22,800 | 478.89 |
| 2009-07-17 | 4,240 | 4,240 | 4,100 | 4,120 | 21,200 | 457.78 |
| 2009-07-16 | 4,290 | 4,340 | 4,230 | 4,230 | 45,400 | 470 |
| 2009-07-15 | 4,060 | 4,070 | 4,000 | 4,020 | 21,300 | 446.67 |
| 2009-07-14 | 4,010 | 4,020 | 3,960 | 4,010 | 21,500 | 445.56 |
| 2009-07-13 | 4,070 | 4,100 | 3,920 | 3,920 | 26,800 | 435.56 |
| 2009-07-10 | 3,990 | 4,080 | 3,990 | 4,000 | 50,600 | 444.44 |
| 2009-07-09 | 4,030 | 4,030 | 3,910 | 3,940 | 26,900 | 437.78 |
| 2009-07-08 | 4,120 | 4,130 | 4,000 | 4,020 | 33,200 | 446.67 |
| 2009-07-07 | 4,150 | 4,210 | 4,110 | 4,120 | 29,800 | 457.78 |
| 2009-07-06 | 4,250 | 4,250 | 4,150 | 4,200 | 35,200 | 466.67 |
| 2009-07-03 | 4,290 | 4,300 | 4,250 | 4,290 | 20,900 | 476.67 |
| 2009-07-02 | 4,280 | 4,370 | 4,250 | 4,350 | 45,200 | 483.33 |
| 2009-07-01 | 4,150 | 4,240 | 4,100 | 4,170 | 42,700 | 463.33 |
| 2009-06-30 | 4,100 | 4,190 | 4,100 | 4,140 | 25,100 | 460 |
| 2009-06-29 | 4,100 | 4,110 | 4,040 | 4,050 | 24,000 | 450 |
| 2009-06-26 | 4,100 | 4,110 | 4,070 | 4,070 | 15,200 | 452.22 |
| 2009-06-25 | 4,000 | 4,070 | 4,000 | 4,050 | 14,100 | 450 |
| 2009-06-24 | 3,960 | 4,020 | 3,910 | 3,980 | 23,600 | 442.22 |
| 2009-06-23 | 3,910 | 3,930 | 3,860 | 3,910 | 41,000 | 434.44 |
| 2009-06-22 | 3,980 | 4,040 | 3,950 | 3,960 | 22,600 | 440 |
| 2009-06-19 | 4,000 | 4,050 | 3,960 | 3,980 | 13,800 | 442.22 |
| 2009-06-18 | 4,050 | 4,050 | 3,920 | 3,960 | 15,000 | 440 |
| 2009-06-17 | 3,930 | 4,060 | 3,930 | 4,050 | 18,300 | 450 |
| 2009-06-16 | 3,970 | 3,980 | 3,890 | 3,920 | 49,700 | 435.56 |
| 2009-06-15 | 4,110 | 4,110 | 4,030 | 4,070 | 17,900 | 452.22 |
| 2009-06-12 | 4,120 | 4,130 | 4,040 | 4,060 | 238,200 | 451.11 |
| 2009-06-11 | 4,180 | 4,180 | 4,080 | 4,100 | 17,300 | 455.56 |
| 2009-06-10 | 4,200 | 4,230 | 4,130 | 4,190 | 32,500 | 465.56 |
| 2009-06-09 | 4,150 | 4,220 | 4,090 | 4,130 | 17,900 | 458.89 |
| 2009-06-08 | 4,200 | 4,290 | 4,180 | 4,200 | 23,400 | 466.67 |
| 2009-06-05 | 4,060 | 4,170 | 4,060 | 4,150 | 33,900 | 461.11 |
| 2009-06-04 | 4,040 | 4,110 | 4,030 | 4,050 | 13,200 | 450 |
| 2009-06-03 | 4,130 | 4,140 | 4,060 | 4,060 | 22,600 | 451.11 |
| 2009-06-02 | 4,160 | 4,170 | 4,090 | 4,110 | 22,900 | 456.67 |
| 2009-06-01 | 4,020 | 4,130 | 4,020 | 4,110 | 28,900 | 456.67 |
| 2009-05-29 | 3,950 | 4,070 | 3,930 | 4,020 | 72,800 | 446.67 |
| 2009-05-28 | 3,830 | 3,940 | 3,810 | 3,920 | 54,400 | 435.56 |
| 2009-05-27 | 3,870 | 3,870 | 3,810 | 3,840 | 29,500 | 426.67 |
| 2009-05-26 | 3,850 | 3,850 | 3,790 | 3,820 | 56,900 | 424.44 |
| 2009-05-25 | 3,860 | 3,890 | 3,820 | 3,820 | 62,300 | 424.44 |
| 2009-05-22 | 3,800 | 3,850 | 3,740 | 3,780 | 54,600 | 420 |
| 2009-05-21 | 3,820 | 3,860 | 3,800 | 3,850 | 37,900 | 427.78 |
| 2009-05-20 | 3,860 | 3,860 | 3,780 | 3,810 | 60,800 | 423.33 |
| 2009-05-19 | 3,790 | 3,810 | 3,730 | 3,810 | 44,000 | 423.33 |
| 2009-05-18 | 3,700 | 3,730 | 3,630 | 3,690 | 97,300 | 410 |
| 2009-05-15 | 3,700 | 3,750 | 3,670 | 3,730 | 56,200 | 414.44 |
| 2009-05-14 | 3,800 | 3,800 | 3,660 | 3,660 | 65,500 | 406.67 |
| 2009-05-13 | 3,870 | 3,880 | 3,820 | 3,840 | 65,300 | 426.67 |
| 2009-05-12 | 3,850 | 3,900 | 3,810 | 3,880 | 62,900 | 431.11 |
| 2009-05-11 | 3,940 | 4,020 | 3,850 | 3,900 | 79,300 | 433.33 |
| 2009-05-08 | 3,880 | 3,910 | 3,840 | 3,900 | 82,800 | 433.33 |
| 2009-05-07 | 4,000 | 4,000 | 3,800 | 3,860 | 131,800 | 428.89 |
| 2009-05-01 | 3,850 | 3,940 | 3,770 | 3,860 | 146,100 | 428.89 |
| 2009-04-30 | 3,990 | 4,080 | 3,940 | 4,000 | 122,400 | 444.44 |
| 2009-04-28 | 3,990 | 4,060 | 3,840 | 3,840 | 179,100 | 426.67 |
| 2009-04-27 | 4,060 | 4,100 | 3,940 | 3,980 | 96,700 | 442.22 |
| 2009-04-24 | 3,980 | 4,100 | 3,950 | 3,960 | 99,400 | 440 |
| 2009-04-23 | 3,960 | 4,040 | 3,940 | 4,010 | 87,600 | 445.56 |
| 2009-04-22 | 3,930 | 3,960 | 3,890 | 3,940 | 67,400 | 437.78 |
| 2009-04-21 | 3,760 | 3,860 | 3,750 | 3,830 | 86,600 | 425.56 |
| 2009-04-20 | 3,870 | 3,930 | 3,850 | 3,910 | 64,200 | 434.44 |
| 2009-04-17 | 3,770 | 3,860 | 3,750 | 3,790 | 123,400 | 421.11 |
| 2009-04-16 | 3,630 | 3,710 | 3,560 | 3,630 | 112,500 | 403.33 |
| 2009-04-15 | 3,620 | 3,650 | 3,540 | 3,580 | 50,200 | 397.78 |
| 2009-04-14 | 3,760 | 3,780 | 3,600 | 3,600 | 93,700 | 400 |
| 2009-04-13 | 3,790 | 3,820 | 3,690 | 3,720 | 102,900 | 413.33 |
| 2009-04-10 | 3,750 | 3,820 | 3,740 | 3,780 | 121,000 | 420 |
| 2009-04-09 | 3,670 | 3,750 | 3,640 | 3,700 | 79,700 | 411.11 |
| 2009-04-08 | 3,700 | 3,730 | 3,590 | 3,640 | 125,100 | 404.44 |
| 2009-04-07 | 3,900 | 3,900 | 3,770 | 3,790 | 89,600 | 421.11 |
| 2009-04-06 | 3,960 | 4,020 | 3,820 | 3,850 | 120,100 | 427.78 |
| 2009-04-03 | 3,960 | 4,020 | 3,920 | 3,950 | 77,100 | 438.89 |
| 2009-04-02 | 3,860 | 3,970 | 3,820 | 3,910 | 112,600 | 434.44 |
| 2009-04-01 | 3,810 | 3,820 | 3,740 | 3,810 | 94,900 | 423.33 |
| 2009-03-31 | 3,830 | 3,930 | 3,750 | 3,780 | 144,700 | 420 |
| 2009-03-30 | 3,900 | 3,950 | 3,780 | 3,780 | 121,900 | 420 |
| 2009-03-27 | 4,040 | 4,040 | 3,890 | 3,890 | 144,700 | 432.22 |
| 2009-03-26 | 4,020 | 4,060 | 3,990 | 4,030 | 51,700 | 447.78 |
| 2009-03-25 | 4,140 | 4,170 | 4,030 | 4,070 | 95,000 | 452.22 |
| 2009-03-24 | 4,350 | 4,370 | 4,160 | 4,180 | 199,000 | 464.44 |
| 2009-03-23 | 4,220 | 4,320 | 4,200 | 4,270 | 130,300 | 474.44 |
| 2009-03-19 | 4,330 | 4,380 | 4,210 | 4,220 | 118,200 | 468.89 |
| 2009-03-18 | 4,260 | 4,290 | 4,180 | 4,230 | 73,000 | 470 |
| 2009-03-17 | 4,100 | 4,210 | 4,040 | 4,160 | 100,400 | 462.22 |
| 2009-03-16 | 3,980 | 4,110 | 3,980 | 4,000 | 103,400 | 444.44 |
| 2009-03-13 | 3,790 | 3,910 | 3,790 | 3,850 | 348,500 | 427.78 |
| 2009-03-12 | 3,810 | 3,930 | 3,800 | 3,840 | 124,200 | 426.67 |
| 2009-03-11 | 3,670 | 3,800 | 3,650 | 3,760 | 82,400 | 417.78 |
| 2009-03-10 | 3,530 | 3,660 | 3,500 | 3,570 | 78,000 | 396.67 |
| 2009-03-09 | 3,620 | 3,620 | 3,480 | 3,530 | 58,100 | 392.22 |
| 2009-03-06 | 3,570 | 3,620 | 3,540 | 3,610 | 89,700 | 401.11 |
| 2009-03-05 | 3,710 | 3,750 | 3,660 | 3,710 | 41,300 | 412.22 |
| 2009-03-04 | 3,670 | 3,720 | 3,610 | 3,690 | 68,400 | 410 |
| 2009-03-03 | 3,590 | 3,720 | 3,560 | 3,700 | 16,300 | 411.11 |
| 2009-03-02 | 3,670 | 3,770 | 3,600 | 3,670 | 57,600 | 407.78 |
| 2009-02-27 | 3,620 | 3,780 | 3,570 | 3,720 | 86,000 | 413.33 |
| 2009-02-26 | 3,640 | 3,700 | 3,540 | 3,570 | 73,600 | 396.67 |
| 2009-02-25 | 3,610 | 3,650 | 3,510 | 3,610 | 52,800 | 401.11 |
| 2009-02-24 | 3,570 | 3,570 | 3,450 | 3,490 | 55,800 | 387.78 |
| 2009-02-23 | 3,610 | 3,650 | 3,550 | 3,620 | 48,500 | 402.22 |
| 2009-02-20 | 3,780 | 3,780 | 3,710 | 3,740 | 36,600 | 415.56 |
| 2009-02-19 | 3,800 | 3,880 | 3,760 | 3,830 | 52,500 | 425.56 |
| 2009-02-18 | 3,670 | 3,810 | 3,670 | 3,760 | 42,100 | 417.78 |
| 2009-02-17 | 3,750 | 3,800 | 3,730 | 3,760 | 19,300 | 417.78 |
| 2009-02-16 | 3,650 | 3,880 | 3,650 | 3,800 | 28,000 | 422.22 |
| 2009-02-13 | 3,670 | 3,770 | 3,570 | 3,680 | 27,300 | 408.89 |
| 2009-02-12 | 3,730 | 3,780 | 3,670 | 3,690 | 43,800 | 410 |
| 2009-02-10 | 3,900 | 3,940 | 3,760 | 3,830 | 40,400 | 425.56 |
| 2009-02-09 | 3,920 | 3,990 | 3,850 | 3,850 | 34,900 | 427.78 |
| 2009-02-06 | 3,870 | 3,880 | 3,750 | 3,770 | 59,100 | 418.89 |
| 2009-02-05 | 3,990 | 4,020 | 3,740 | 3,800 | 88,400 | 422.22 |
| 2009-02-04 | 3,830 | 4,040 | 3,800 | 3,940 | 79,700 | 437.78 |
| 2009-02-03 | 3,470 | 3,790 | 3,470 | 3,660 | 58,100 | 406.67 |
| 2009-02-02 | 3,380 | 3,550 | 3,380 | 3,520 | 44,500 | 391.11 |
| 2009-01-30 | 3,570 | 3,580 | 3,430 | 3,470 | 49,700 | 385.56 |
| 2009-01-29 | 3,700 | 3,790 | 3,580 | 3,670 | 107,100 | 407.78 |
| 2009-01-28 | 3,540 | 3,690 | 3,450 | 3,650 | 33,200 | 405.56 |
| 2009-01-27 | 3,580 | 3,580 | 3,420 | 3,540 | 40,400 | 393.33 |
| 2009-01-26 | 3,480 | 3,650 | 3,480 | 3,510 | 47,600 | 390 |
| 2009-01-23 | 3,740 | 3,740 | 3,480 | 3,480 | 41,600 | 386.67 |
| 2009-01-22 | 3,660 | 3,760 | 3,640 | 3,740 | 30,800 | 415.56 |
| 2009-01-21 | 3,520 | 3,650 | 3,470 | 3,580 | 56,500 | 397.78 |
| 2009-01-20 | 3,650 | 3,650 | 3,550 | 3,570 | 14,800 | 396.67 |
| 2009-01-19 | 3,730 | 3,730 | 3,630 | 3,680 | 18,800 | 408.89 |
| 2009-01-16 | 3,510 | 3,700 | 3,510 | 3,680 | 31,200 | 408.89 |
| 2009-01-15 | 3,390 | 3,600 | 3,390 | 3,490 | 58,100 | 387.78 |
| 2009-01-14 | 3,440 | 3,670 | 3,430 | 3,620 | 29,000 | 402.22 |
| 2009-01-13 | 3,500 | 3,530 | 3,460 | 3,480 | 55,300 | 386.67 |
| 2009-01-09 | 3,550 | 3,760 | 3,550 | 3,680 | 40,200 | 408.89 |
| 2009-01-08 | 3,750 | 3,750 | 3,620 | 3,620 | 55,300 | 402.22 |
| 2009-01-07 | 3,660 | 4,060 | 3,660 | 3,940 | 47,300 | 437.78 |
| 2009-01-06 | 3,590 | 3,660 | 3,550 | 3,640 | 10,900 | 404.44 |
| 2009-01-05 | 3,630 | 3,630 | 3,550 | 3,580 | 4,800 | 397.78 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
