6986 双葉電子工業(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 | 1,670 | 1,671 | 1,638 | 1,639 | 56,100 | 1,639 |
| 2009-12-29 | 1,651 | 1,670 | 1,646 | 1,664 | 59,100 | 1,664 |
| 2009-12-28 | 1,645 | 1,675 | 1,645 | 1,664 | 58,400 | 1,664 |
| 2009-12-25 | 1,656 | 1,663 | 1,636 | 1,654 | 55,000 | 1,654 |
| 2009-12-24 | 1,649 | 1,677 | 1,638 | 1,656 | 118,400 | 1,656 |
| 2009-12-22 | 1,597 | 1,637 | 1,595 | 1,626 | 96,000 | 1,626 |
| 2009-12-21 | 1,600 | 1,607 | 1,575 | 1,596 | 86,800 | 1,596 |
| 2009-12-18 | 1,600 | 1,606 | 1,565 | 1,601 | 72,000 | 1,601 |
| 2009-12-17 | 1,603 | 1,627 | 1,603 | 1,609 | 54,800 | 1,609 |
| 2009-12-16 | 1,608 | 1,633 | 1,586 | 1,619 | 77,500 | 1,619 |
| 2009-12-15 | 1,573 | 1,613 | 1,565 | 1,606 | 82,400 | 1,606 |
| 2009-12-14 | 1,602 | 1,602 | 1,572 | 1,599 | 142,200 | 1,599 |
| 2009-12-11 | 1,574 | 1,628 | 1,552 | 1,622 | 193,100 | 1,622 |
| 2009-12-10 | 1,597 | 1,597 | 1,549 | 1,567 | 139,100 | 1,567 |
| 2009-12-09 | 1,639 | 1,644 | 1,605 | 1,626 | 189,800 | 1,626 |
| 2009-12-08 | 1,559 | 1,658 | 1,547 | 1,637 | 388,400 | 1,637 |
| 2009-12-07 | 1,548 | 1,570 | 1,529 | 1,564 | 178,800 | 1,564 |
| 2009-12-04 | 1,498 | 1,524 | 1,488 | 1,518 | 80,200 | 1,518 |
| 2009-12-03 | 1,480 | 1,528 | 1,474 | 1,525 | 133,800 | 1,525 |
| 2009-12-02 | 1,450 | 1,468 | 1,438 | 1,465 | 137,800 | 1,465 |
| 2009-12-01 | 1,420 | 1,459 | 1,407 | 1,459 | 186,100 | 1,459 |
| 2009-11-30 | 1,404 | 1,429 | 1,399 | 1,419 | 193,600 | 1,419 |
| 2009-11-27 | 1,416 | 1,431 | 1,400 | 1,407 | 132,100 | 1,407 |
| 2009-11-26 | 1,420 | 1,442 | 1,405 | 1,436 | 123,100 | 1,436 |
| 2009-11-25 | 1,391 | 1,434 | 1,377 | 1,434 | 200,000 | 1,434 |
| 2009-11-24 | 1,450 | 1,450 | 1,407 | 1,410 | 188,400 | 1,410 |
| 2009-11-20 | 1,416 | 1,435 | 1,405 | 1,434 | 182,900 | 1,434 |
| 2009-11-19 | 1,431 | 1,443 | 1,407 | 1,420 | 192,300 | 1,420 |
| 2009-11-18 | 1,420 | 1,430 | 1,406 | 1,421 | 159,900 | 1,421 |
| 2009-11-17 | 1,406 | 1,426 | 1,400 | 1,419 | 174,100 | 1,419 |
| 2009-11-16 | 1,414 | 1,414 | 1,391 | 1,405 | 136,000 | 1,405 |
| 2009-11-13 | 1,414 | 1,417 | 1,401 | 1,414 | 149,500 | 1,414 |
| 2009-11-12 | 1,415 | 1,415 | 1,384 | 1,406 | 143,400 | 1,406 |
| 2009-11-11 | 1,442 | 1,442 | 1,402 | 1,416 | 146,300 | 1,416 |
| 2009-11-10 | 1,430 | 1,440 | 1,413 | 1,422 | 177,700 | 1,422 |
| 2009-11-09 | 1,430 | 1,444 | 1,417 | 1,425 | 215,600 | 1,425 |
| 2009-11-06 | 1,427 | 1,438 | 1,409 | 1,427 | 168,100 | 1,427 |
| 2009-11-05 | 1,406 | 1,416 | 1,394 | 1,409 | 127,100 | 1,409 |
| 2009-11-04 | 1,388 | 1,403 | 1,365 | 1,403 | 116,400 | 1,403 |
| 2009-11-02 | 1,410 | 1,419 | 1,392 | 1,401 | 122,200 | 1,401 |
| 2009-10-30 | 1,400 | 1,433 | 1,392 | 1,420 | 113,100 | 1,420 |
| 2009-10-29 | 1,373 | 1,399 | 1,373 | 1,389 | 147,100 | 1,389 |
| 2009-10-28 | 1,406 | 1,420 | 1,395 | 1,405 | 104,900 | 1,405 |
| 2009-10-27 | 1,420 | 1,421 | 1,384 | 1,415 | 153,900 | 1,415 |
| 2009-10-26 | 1,418 | 1,470 | 1,408 | 1,430 | 163,000 | 1,430 |
| 2009-10-23 | 1,447 | 1,486 | 1,428 | 1,435 | 205,200 | 1,435 |
| 2009-10-22 | 1,405 | 1,427 | 1,402 | 1,427 | 91,500 | 1,427 |
| 2009-10-21 | 1,426 | 1,430 | 1,416 | 1,425 | 103,000 | 1,425 |
| 2009-10-20 | 1,455 | 1,462 | 1,428 | 1,440 | 78,800 | 1,440 |
| 2009-10-19 | 1,435 | 1,445 | 1,409 | 1,444 | 81,700 | 1,444 |
| 2009-10-16 | 1,471 | 1,496 | 1,430 | 1,443 | 103,300 | 1,443 |
| 2009-10-15 | 1,470 | 1,483 | 1,452 | 1,478 | 209,600 | 1,478 |
| 2009-10-14 | 1,420 | 1,434 | 1,396 | 1,425 | 273,900 | 1,425 |
| 2009-10-13 | 1,428 | 1,428 | 1,397 | 1,407 | 163,100 | 1,407 |
| 2009-10-09 | 1,370 | 1,393 | 1,350 | 1,388 | 162,300 | 1,388 |
| 2009-10-08 | 1,377 | 1,377 | 1,329 | 1,338 | 180,300 | 1,338 |
| 2009-10-07 | 1,342 | 1,382 | 1,325 | 1,377 | 163,300 | 1,377 |
| 2009-10-06 | 1,365 | 1,379 | 1,337 | 1,353 | 192,100 | 1,353 |
| 2009-10-05 | 1,368 | 1,380 | 1,355 | 1,373 | 181,100 | 1,373 |
| 2009-10-02 | 1,371 | 1,383 | 1,350 | 1,379 | 150,900 | 1,379 |
| 2009-10-01 | 1,440 | 1,454 | 1,404 | 1,417 | 137,600 | 1,417 |
| 2009-09-30 | 1,451 | 1,480 | 1,446 | 1,465 | 70,900 | 1,465 |
| 2009-09-29 | 1,471 | 1,475 | 1,450 | 1,461 | 65,800 | 1,461 |
| 2009-09-28 | 1,472 | 1,475 | 1,445 | 1,469 | 113,900 | 1,469 |
| 2009-09-25 | 1,520 | 1,520 | 1,486 | 1,502 | 89,200 | 1,502 |
| 2009-09-24 | 1,481 | 1,543 | 1,481 | 1,543 | 119,600 | 1,543 |
| 2009-09-18 | 1,490 | 1,507 | 1,481 | 1,505 | 66,600 | 1,505 |
| 2009-09-17 | 1,490 | 1,511 | 1,490 | 1,510 | 65,400 | 1,510 |
| 2009-09-16 | 1,491 | 1,515 | 1,488 | 1,490 | 76,000 | 1,490 |
| 2009-09-15 | 1,515 | 1,522 | 1,498 | 1,504 | 68,300 | 1,504 |
| 2009-09-14 | 1,541 | 1,547 | 1,504 | 1,512 | 79,300 | 1,512 |
| 2009-09-11 | 1,589 | 1,589 | 1,545 | 1,558 | 126,500 | 1,558 |
| 2009-09-10 | 1,574 | 1,590 | 1,569 | 1,588 | 104,300 | 1,588 |
| 2009-09-09 | 1,570 | 1,583 | 1,563 | 1,571 | 63,600 | 1,571 |
| 2009-09-08 | 1,580 | 1,592 | 1,563 | 1,591 | 102,000 | 1,591 |
| 2009-09-07 | 1,561 | 1,572 | 1,551 | 1,564 | 51,600 | 1,564 |
| 2009-09-04 | 1,560 | 1,574 | 1,545 | 1,561 | 121,500 | 1,561 |
| 2009-09-03 | 1,612 | 1,612 | 1,561 | 1,578 | 170,200 | 1,578 |
| 2009-09-02 | 1,590 | 1,609 | 1,575 | 1,609 | 147,500 | 1,609 |
| 2009-09-01 | 1,590 | 1,619 | 1,585 | 1,616 | 90,300 | 1,616 |
| 2009-08-31 | 1,601 | 1,639 | 1,590 | 1,602 | 167,200 | 1,602 |
| 2009-08-28 | 1,600 | 1,608 | 1,590 | 1,606 | 105,100 | 1,606 |
| 2009-08-27 | 1,611 | 1,611 | 1,582 | 1,601 | 106,400 | 1,601 |
| 2009-08-26 | 1,600 | 1,615 | 1,583 | 1,610 | 52,400 | 1,610 |
| 2009-08-25 | 1,578 | 1,597 | 1,570 | 1,590 | 87,300 | 1,590 |
| 2009-08-24 | 1,584 | 1,609 | 1,584 | 1,609 | 64,200 | 1,609 |
| 2009-08-21 | 1,584 | 1,587 | 1,541 | 1,561 | 104,100 | 1,561 |
| 2009-08-20 | 1,599 | 1,603 | 1,571 | 1,597 | 81,900 | 1,597 |
| 2009-08-19 | 1,586 | 1,608 | 1,582 | 1,586 | 105,600 | 1,586 |
| 2009-08-18 | 1,599 | 1,614 | 1,589 | 1,611 | 86,500 | 1,611 |
| 2009-08-17 | 1,628 | 1,628 | 1,595 | 1,600 | 77,500 | 1,600 |
| 2009-08-14 | 1,614 | 1,631 | 1,610 | 1,629 | 65,800 | 1,629 |
| 2009-08-13 | 1,634 | 1,634 | 1,601 | 1,614 | 69,000 | 1,614 |
| 2009-08-12 | 1,620 | 1,630 | 1,609 | 1,613 | 121,400 | 1,613 |
| 2009-08-11 | 1,674 | 1,674 | 1,638 | 1,650 | 77,600 | 1,650 |
| 2009-08-10 | 1,635 | 1,675 | 1,635 | 1,660 | 89,100 | 1,660 |
| 2009-08-07 | 1,649 | 1,649 | 1,608 | 1,643 | 80,900 | 1,643 |
| 2009-08-06 | 1,618 | 1,639 | 1,614 | 1,633 | 61,000 | 1,633 |
| 2009-08-05 | 1,699 | 1,699 | 1,616 | 1,618 | 111,400 | 1,618 |
| 2009-08-04 | 1,707 | 1,709 | 1,655 | 1,671 | 89,800 | 1,671 |
| 2009-08-03 | 1,694 | 1,702 | 1,665 | 1,677 | 74,600 | 1,677 |
| 2009-07-31 | 1,673 | 1,673 | 1,621 | 1,664 | 91,600 | 1,664 |
| 2009-07-30 | 1,644 | 1,651 | 1,620 | 1,643 | 63,400 | 1,643 |
| 2009-07-29 | 1,655 | 1,665 | 1,625 | 1,643 | 79,700 | 1,643 |
| 2009-07-28 | 1,668 | 1,687 | 1,640 | 1,655 | 76,300 | 1,655 |
| 2009-07-27 | 1,698 | 1,717 | 1,677 | 1,690 | 90,700 | 1,690 |
| 2009-07-24 | 1,690 | 1,691 | 1,661 | 1,680 | 95,000 | 1,680 |
| 2009-07-23 | 1,635 | 1,672 | 1,631 | 1,649 | 74,300 | 1,649 |
| 2009-07-22 | 1,642 | 1,676 | 1,631 | 1,665 | 92,700 | 1,665 |
| 2009-07-21 | 1,593 | 1,656 | 1,593 | 1,655 | 109,600 | 1,655 |
| 2009-07-17 | 1,598 | 1,598 | 1,567 | 1,588 | 50,900 | 1,588 |
| 2009-07-16 | 1,618 | 1,625 | 1,585 | 1,597 | 93,800 | 1,597 |
| 2009-07-15 | 1,614 | 1,629 | 1,582 | 1,609 | 79,600 | 1,609 |
| 2009-07-14 | 1,591 | 1,620 | 1,552 | 1,598 | 202,500 | 1,598 |
| 2009-07-13 | 1,589 | 1,632 | 1,571 | 1,578 | 188,500 | 1,578 |
| 2009-07-10 | 1,625 | 1,640 | 1,580 | 1,619 | 149,500 | 1,619 |
| 2009-07-09 | 1,659 | 1,702 | 1,605 | 1,633 | 117,400 | 1,633 |
| 2009-07-08 | 1,680 | 1,708 | 1,658 | 1,684 | 180,000 | 1,684 |
| 2009-07-07 | 1,681 | 1,715 | 1,681 | 1,699 | 90,700 | 1,699 |
| 2009-07-06 | 1,711 | 1,726 | 1,673 | 1,696 | 95,100 | 1,696 |
| 2009-07-03 | 1,697 | 1,736 | 1,664 | 1,732 | 185,200 | 1,732 |
| 2009-07-02 | 1,740 | 1,746 | 1,715 | 1,727 | 119,700 | 1,727 |
| 2009-07-01 | 1,735 | 1,781 | 1,735 | 1,746 | 119,800 | 1,746 |
| 2009-06-30 | 1,766 | 1,775 | 1,725 | 1,771 | 90,300 | 1,771 |
| 2009-06-29 | 1,766 | 1,775 | 1,724 | 1,742 | 111,300 | 1,742 |
| 2009-06-26 | 1,778 | 1,798 | 1,724 | 1,758 | 144,800 | 1,758 |
| 2009-06-25 | 1,739 | 1,781 | 1,721 | 1,767 | 139,100 | 1,767 |
| 2009-06-24 | 1,695 | 1,725 | 1,690 | 1,713 | 110,800 | 1,713 |
| 2009-06-23 | 1,723 | 1,739 | 1,693 | 1,712 | 116,500 | 1,712 |
| 2009-06-22 | 1,720 | 1,778 | 1,713 | 1,753 | 145,700 | 1,753 |
| 2009-06-19 | 1,778 | 1,778 | 1,720 | 1,735 | 133,500 | 1,735 |
| 2009-06-18 | 1,808 | 1,808 | 1,751 | 1,785 | 69,600 | 1,785 |
| 2009-06-17 | 1,740 | 1,810 | 1,735 | 1,807 | 173,600 | 1,807 |
| 2009-06-16 | 1,829 | 1,829 | 1,775 | 1,788 | 147,300 | 1,788 |
| 2009-06-15 | 1,859 | 1,875 | 1,846 | 1,864 | 109,000 | 1,864 |
| 2009-06-12 | 1,893 | 1,906 | 1,871 | 1,889 | 175,200 | 1,889 |
| 2009-06-11 | 1,930 | 1,930 | 1,882 | 1,912 | 122,800 | 1,912 |
| 2009-06-10 | 1,906 | 1,927 | 1,885 | 1,915 | 143,500 | 1,915 |
| 2009-06-09 | 1,880 | 1,923 | 1,877 | 1,890 | 151,300 | 1,890 |
| 2009-06-08 | 1,930 | 1,946 | 1,904 | 1,918 | 115,500 | 1,918 |
| 2009-06-05 | 1,912 | 1,923 | 1,878 | 1,897 | 97,300 | 1,897 |
| 2009-06-04 | 1,890 | 1,920 | 1,884 | 1,913 | 129,300 | 1,913 |
| 2009-06-03 | 1,941 | 1,962 | 1,915 | 1,934 | 154,800 | 1,934 |
| 2009-06-02 | 1,939 | 1,945 | 1,922 | 1,930 | 148,700 | 1,930 |
| 2009-06-01 | 1,885 | 1,955 | 1,875 | 1,936 | 294,500 | 1,936 |
| 2009-05-29 | 1,842 | 1,891 | 1,801 | 1,883 | 276,300 | 1,883 |
| 2009-05-28 | 1,810 | 1,863 | 1,802 | 1,842 | 239,100 | 1,842 |
| 2009-05-27 | 1,817 | 1,839 | 1,804 | 1,818 | 257,900 | 1,818 |
| 2009-05-26 | 1,783 | 1,802 | 1,762 | 1,791 | 204,000 | 1,791 |
| 2009-05-25 | 1,799 | 1,817 | 1,757 | 1,762 | 398,800 | 1,762 |
| 2009-05-22 | 1,778 | 1,780 | 1,743 | 1,770 | 365,000 | 1,770 |
| 2009-05-21 | 1,813 | 1,813 | 1,753 | 1,784 | 336,300 | 1,784 |
| 2009-05-20 | 1,790 | 1,828 | 1,783 | 1,809 | 284,100 | 1,809 |
| 2009-05-19 | 1,759 | 1,765 | 1,744 | 1,762 | 330,300 | 1,762 |
| 2009-05-18 | 1,700 | 1,728 | 1,644 | 1,728 | 350,700 | 1,728 |
| 2009-05-15 | 1,695 | 1,711 | 1,694 | 1,700 | 229,200 | 1,700 |
| 2009-05-14 | 1,720 | 1,736 | 1,676 | 1,694 | 147,900 | 1,694 |
| 2009-05-13 | 1,797 | 1,797 | 1,755 | 1,767 | 91,400 | 1,767 |
| 2009-05-12 | 1,758 | 1,804 | 1,758 | 1,777 | 85,100 | 1,777 |
| 2009-05-11 | 1,796 | 1,804 | 1,771 | 1,788 | 134,600 | 1,788 |
| 2009-05-08 | 1,786 | 1,813 | 1,754 | 1,789 | 111,200 | 1,789 |
| 2009-05-07 | 1,770 | 1,819 | 1,750 | 1,786 | 192,400 | 1,786 |
| 2009-05-01 | 1,716 | 1,738 | 1,656 | 1,714 | 138,000 | 1,714 |
| 2009-04-30 | 1,740 | 1,782 | 1,705 | 1,746 | 121,100 | 1,746 |
| 2009-04-28 | 1,730 | 1,763 | 1,657 | 1,664 | 193,600 | 1,664 |
| 2009-04-27 | 1,750 | 1,783 | 1,733 | 1,760 | 98,700 | 1,760 |
| 2009-04-24 | 1,732 | 1,776 | 1,704 | 1,733 | 154,900 | 1,733 |
| 2009-04-23 | 1,766 | 1,803 | 1,731 | 1,792 | 120,300 | 1,792 |
| 2009-04-22 | 1,740 | 1,766 | 1,740 | 1,752 | 113,300 | 1,752 |
| 2009-04-21 | 1,724 | 1,730 | 1,677 | 1,721 | 133,500 | 1,721 |
| 2009-04-20 | 1,731 | 1,755 | 1,721 | 1,741 | 91,400 | 1,741 |
| 2009-04-17 | 1,714 | 1,749 | 1,680 | 1,731 | 129,700 | 1,731 |
| 2009-04-16 | 1,699 | 1,771 | 1,691 | 1,714 | 141,800 | 1,714 |
| 2009-04-15 | 1,727 | 1,727 | 1,661 | 1,692 | 133,400 | 1,692 |
| 2009-04-14 | 1,744 | 1,744 | 1,662 | 1,701 | 150,500 | 1,701 |
| 2009-04-13 | 1,739 | 1,740 | 1,704 | 1,718 | 106,900 | 1,718 |
| 2009-04-10 | 1,669 | 1,704 | 1,644 | 1,686 | 102,700 | 1,686 |
| 2009-04-09 | 1,641 | 1,705 | 1,639 | 1,699 | 141,700 | 1,699 |
| 2009-04-08 | 1,638 | 1,643 | 1,575 | 1,611 | 167,500 | 1,611 |
| 2009-04-07 | 1,600 | 1,636 | 1,555 | 1,614 | 174,100 | 1,614 |
| 2009-04-06 | 1,644 | 1,658 | 1,600 | 1,615 | 178,200 | 1,615 |
| 2009-04-03 | 1,665 | 1,665 | 1,616 | 1,656 | 210,000 | 1,656 |
| 2009-04-02 | 1,638 | 1,678 | 1,624 | 1,661 | 149,200 | 1,661 |
| 2009-04-01 | 1,572 | 1,614 | 1,553 | 1,578 | 107,500 | 1,578 |
| 2009-03-31 | 1,581 | 1,583 | 1,500 | 1,542 | 167,900 | 1,542 |
| 2009-03-30 | 1,635 | 1,671 | 1,535 | 1,536 | 117,600 | 1,536 |
| 2009-03-27 | 1,638 | 1,675 | 1,615 | 1,618 | 174,600 | 1,618 |
| 2009-03-26 | 1,567 | 1,628 | 1,567 | 1,627 | 96,200 | 1,627 |
| 2009-03-25 | 1,596 | 1,599 | 1,569 | 1,589 | 137,700 | 1,589 |
| 2009-03-24 | 1,591 | 1,603 | 1,573 | 1,603 | 189,400 | 1,603 |
| 2009-03-23 | 1,516 | 1,547 | 1,495 | 1,542 | 181,300 | 1,542 |
| 2009-03-19 | 1,538 | 1,538 | 1,456 | 1,476 | 280,200 | 1,476 |
| 2009-03-18 | 1,570 | 1,580 | 1,534 | 1,538 | 113,200 | 1,538 |
| 2009-03-17 | 1,503 | 1,547 | 1,492 | 1,538 | 181,300 | 1,538 |
| 2009-03-16 | 1,477 | 1,534 | 1,459 | 1,465 | 282,600 | 1,465 |
| 2009-03-13 | 1,461 | 1,490 | 1,455 | 1,466 | 238,500 | 1,466 |
| 2009-03-12 | 1,467 | 1,489 | 1,441 | 1,447 | 161,200 | 1,447 |
| 2009-03-11 | 1,464 | 1,533 | 1,439 | 1,487 | 198,300 | 1,487 |
| 2009-03-10 | 1,409 | 1,424 | 1,396 | 1,404 | 110,700 | 1,404 |
| 2009-03-09 | 1,400 | 1,451 | 1,400 | 1,410 | 201,200 | 1,410 |
| 2009-03-06 | 1,392 | 1,451 | 1,392 | 1,404 | 195,000 | 1,404 |
| 2009-03-05 | 1,403 | 1,462 | 1,392 | 1,428 | 173,500 | 1,428 |
| 2009-03-04 | 1,337 | 1,377 | 1,320 | 1,363 | 192,200 | 1,363 |
| 2009-03-03 | 1,320 | 1,368 | 1,308 | 1,348 | 162,900 | 1,348 |
| 2009-03-02 | 1,347 | 1,391 | 1,336 | 1,366 | 146,300 | 1,366 |
| 2009-02-27 | 1,345 | 1,387 | 1,340 | 1,367 | 96,400 | 1,367 |
| 2009-02-26 | 1,349 | 1,378 | 1,335 | 1,358 | 131,600 | 1,358 |
| 2009-02-25 | 1,369 | 1,390 | 1,322 | 1,349 | 205,800 | 1,349 |
| 2009-02-24 | 1,320 | 1,370 | 1,312 | 1,362 | 169,300 | 1,362 |
| 2009-02-23 | 1,309 | 1,332 | 1,285 | 1,318 | 93,400 | 1,318 |
| 2009-02-20 | 1,340 | 1,354 | 1,300 | 1,308 | 195,100 | 1,308 |
| 2009-02-19 | 1,332 | 1,370 | 1,324 | 1,347 | 212,900 | 1,347 |
| 2009-02-18 | 1,297 | 1,337 | 1,293 | 1,318 | 65,000 | 1,318 |
| 2009-02-17 | 1,312 | 1,325 | 1,308 | 1,314 | 181,800 | 1,314 |
| 2009-02-16 | 1,333 | 1,343 | 1,305 | 1,328 | 199,200 | 1,328 |
| 2009-02-13 | 1,290 | 1,329 | 1,271 | 1,313 | 158,300 | 1,313 |
| 2009-02-12 | 1,309 | 1,309 | 1,247 | 1,255 | 210,800 | 1,255 |
| 2009-02-10 | 1,312 | 1,340 | 1,301 | 1,317 | 137,200 | 1,317 |
| 2009-02-09 | 1,349 | 1,364 | 1,292 | 1,296 | 205,300 | 1,296 |
| 2009-02-06 | 1,321 | 1,349 | 1,284 | 1,317 | 191,000 | 1,317 |
| 2009-02-05 | 1,343 | 1,380 | 1,310 | 1,338 | 186,700 | 1,338 |
| 2009-02-04 | 1,280 | 1,350 | 1,280 | 1,343 | 265,800 | 1,343 |
| 2009-02-03 | 1,247 | 1,304 | 1,241 | 1,267 | 136,700 | 1,267 |
| 2009-02-02 | 1,240 | 1,287 | 1,219 | 1,273 | 242,600 | 1,273 |
| 2009-01-30 | 1,247 | 1,278 | 1,225 | 1,240 | 83,500 | 1,240 |
| 2009-01-29 | 1,258 | 1,287 | 1,258 | 1,287 | 111,000 | 1,287 |
| 2009-01-28 | 1,220 | 1,256 | 1,209 | 1,244 | 110,800 | 1,244 |
| 2009-01-27 | 1,147 | 1,225 | 1,147 | 1,206 | 96,300 | 1,206 |
| 2009-01-26 | 1,149 | 1,170 | 1,140 | 1,147 | 122,000 | 1,147 |
| 2009-01-23 | 1,206 | 1,207 | 1,167 | 1,174 | 69,700 | 1,174 |
| 2009-01-22 | 1,226 | 1,244 | 1,207 | 1,244 | 62,100 | 1,244 |
| 2009-01-21 | 1,202 | 1,234 | 1,193 | 1,207 | 85,700 | 1,207 |
| 2009-01-20 | 1,217 | 1,235 | 1,180 | 1,222 | 95,100 | 1,222 |
| 2009-01-19 | 1,254 | 1,270 | 1,230 | 1,236 | 57,600 | 1,236 |
| 2009-01-16 | 1,231 | 1,256 | 1,212 | 1,253 | 79,100 | 1,253 |
| 2009-01-15 | 1,179 | 1,200 | 1,161 | 1,178 | 130,300 | 1,178 |
| 2009-01-14 | 1,183 | 1,265 | 1,173 | 1,219 | 94,400 | 1,219 |
| 2009-01-13 | 1,223 | 1,228 | 1,179 | 1,182 | 134,100 | 1,182 |
| 2009-01-09 | 1,250 | 1,272 | 1,211 | 1,243 | 114,100 | 1,243 |
| 2009-01-08 | 1,238 | 1,276 | 1,229 | 1,255 | 171,700 | 1,255 |
| 2009-01-07 | 1,160 | 1,253 | 1,160 | 1,237 | 231,100 | 1,237 |
| 2009-01-06 | 1,161 | 1,214 | 1,156 | 1,200 | 125,500 | 1,200 |
| 2009-01-05 | 1,168 | 1,172 | 1,148 | 1,154 | 31,000 | 1,154 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
