6988 日東電工(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 | 3,390 | 3,400 | 3,260 | 3,320 | 1,585,100 | 664 |
| 2009-12-29 | 3,450 | 3,490 | 3,380 | 3,400 | 997,300 | 680 |
| 2009-12-28 | 3,430 | 3,500 | 3,420 | 3,470 | 1,239,600 | 694 |
| 2009-12-25 | 3,450 | 3,450 | 3,370 | 3,400 | 870,600 | 680 |
| 2009-12-24 | 3,330 | 3,470 | 3,310 | 3,440 | 2,334,000 | 688 |
| 2009-12-22 | 3,310 | 3,320 | 3,260 | 3,290 | 1,039,500 | 658 |
| 2009-12-21 | 3,280 | 3,330 | 3,270 | 3,280 | 531,900 | 656 |
| 2009-12-18 | 3,300 | 3,310 | 3,250 | 3,270 | 791,400 | 654 |
| 2009-12-17 | 3,300 | 3,340 | 3,280 | 3,300 | 1,197,000 | 660 |
| 2009-12-16 | 3,310 | 3,320 | 3,220 | 3,260 | 1,401,900 | 652 |
| 2009-12-15 | 3,270 | 3,330 | 3,260 | 3,290 | 883,900 | 658 |
| 2009-12-14 | 3,300 | 3,310 | 3,240 | 3,290 | 905,500 | 658 |
| 2009-12-11 | 3,220 | 3,290 | 3,180 | 3,280 | 1,668,200 | 656 |
| 2009-12-10 | 3,210 | 3,260 | 3,140 | 3,170 | 1,770,400 | 634 |
| 2009-12-09 | 3,200 | 3,300 | 3,160 | 3,280 | 1,997,600 | 656 |
| 2009-12-08 | 3,220 | 3,270 | 3,200 | 3,260 | 1,036,000 | 652 |
| 2009-12-07 | 3,330 | 3,330 | 3,200 | 3,270 | 2,955,400 | 654 |
| 2009-12-04 | 3,100 | 3,230 | 3,050 | 3,230 | 2,775,600 | 646 |
| 2009-12-03 | 3,000 | 3,120 | 2,995 | 3,100 | 3,205,700 | 620 |
| 2009-12-02 | 2,860 | 2,945 | 2,845 | 2,935 | 2,061,700 | 587 |
| 2009-12-01 | 2,765 | 2,875 | 2,745 | 2,875 | 1,224,600 | 575 |
| 2009-11-30 | 2,705 | 2,785 | 2,700 | 2,770 | 1,105,000 | 554 |
| 2009-11-27 | 2,685 | 2,695 | 2,650 | 2,665 | 1,078,300 | 533 |
| 2009-11-26 | 2,730 | 2,760 | 2,705 | 2,730 | 835,500 | 546 |
| 2009-11-25 | 2,740 | 2,775 | 2,720 | 2,770 | 808,400 | 554 |
| 2009-11-24 | 2,760 | 2,790 | 2,740 | 2,745 | 1,155,900 | 549 |
| 2009-11-20 | 2,635 | 2,715 | 2,635 | 2,710 | 937,000 | 542 |
| 2009-11-19 | 2,765 | 2,770 | 2,670 | 2,700 | 1,387,900 | 540 |
| 2009-11-18 | 2,720 | 2,795 | 2,705 | 2,750 | 1,368,900 | 550 |
| 2009-11-17 | 2,790 | 2,805 | 2,720 | 2,735 | 1,276,400 | 547 |
| 2009-11-16 | 2,840 | 2,860 | 2,780 | 2,810 | 820,000 | 562 |
| 2009-11-13 | 2,865 | 2,885 | 2,830 | 2,865 | 858,900 | 573 |
| 2009-11-12 | 2,880 | 2,925 | 2,830 | 2,850 | 1,023,600 | 570 |
| 2009-11-11 | 2,850 | 2,895 | 2,835 | 2,880 | 992,600 | 576 |
| 2009-11-10 | 2,895 | 2,915 | 2,865 | 2,870 | 1,292,500 | 574 |
| 2009-11-09 | 2,885 | 2,890 | 2,850 | 2,865 | 993,800 | 573 |
| 2009-11-06 | 2,840 | 2,900 | 2,830 | 2,900 | 1,842,600 | 580 |
| 2009-11-05 | 2,825 | 2,865 | 2,795 | 2,800 | 1,658,400 | 560 |
| 2009-11-04 | 2,765 | 2,820 | 2,735 | 2,805 | 2,290,400 | 561 |
| 2009-11-02 | 2,750 | 2,760 | 2,710 | 2,760 | 1,606,200 | 552 |
| 2009-10-30 | 2,735 | 2,780 | 2,735 | 2,775 | 949,600 | 555 |
| 2009-10-29 | 2,675 | 2,685 | 2,630 | 2,685 | 1,683,700 | 537 |
| 2009-10-28 | 2,815 | 2,850 | 2,725 | 2,755 | 1,235,100 | 551 |
| 2009-10-27 | 2,845 | 2,860 | 2,800 | 2,835 | 1,123,100 | 567 |
| 2009-10-26 | 2,885 | 2,905 | 2,865 | 2,885 | 1,256,500 | 577 |
| 2009-10-23 | 2,850 | 2,890 | 2,790 | 2,875 | 2,479,200 | 575 |
| 2009-10-22 | 2,860 | 2,875 | 2,770 | 2,810 | 2,607,600 | 562 |
| 2009-10-21 | 2,765 | 2,845 | 2,760 | 2,820 | 3,682,400 | 564 |
| 2009-10-20 | 2,720 | 2,725 | 2,680 | 2,690 | 1,676,100 | 538 |
| 2009-10-19 | 2,605 | 2,660 | 2,535 | 2,660 | 1,203,700 | 532 |
| 2009-10-16 | 2,700 | 2,710 | 2,610 | 2,635 | 1,579,500 | 527 |
| 2009-10-15 | 2,700 | 2,720 | 2,690 | 2,705 | 1,309,700 | 541 |
| 2009-10-14 | 2,700 | 2,710 | 2,635 | 2,645 | 1,400,400 | 529 |
| 2009-10-13 | 2,720 | 2,740 | 2,710 | 2,730 | 1,379,800 | 546 |
| 2009-10-09 | 2,720 | 2,760 | 2,680 | 2,760 | 1,170,800 | 552 |
| 2009-10-08 | 2,710 | 2,730 | 2,670 | 2,725 | 828,600 | 545 |
| 2009-10-07 | 2,685 | 2,715 | 2,650 | 2,700 | 1,403,000 | 540 |
| 2009-10-06 | 2,730 | 2,735 | 2,650 | 2,675 | 3,014,200 | 535 |
| 2009-10-05 | 2,540 | 2,565 | 2,525 | 2,535 | 887,100 | 507 |
| 2009-10-02 | 2,600 | 2,605 | 2,520 | 2,540 | 1,542,600 | 508 |
| 2009-10-01 | 2,735 | 2,740 | 2,680 | 2,690 | 754,700 | 538 |
| 2009-09-30 | 2,725 | 2,755 | 2,715 | 2,750 | 667,400 | 550 |
| 2009-09-29 | 2,750 | 2,755 | 2,720 | 2,735 | 944,500 | 547 |
| 2009-09-28 | 2,810 | 2,810 | 2,705 | 2,715 | 1,553,000 | 543 |
| 2009-09-25 | 2,900 | 2,905 | 2,860 | 2,870 | 552,300 | 574 |
| 2009-09-24 | 2,890 | 2,930 | 2,875 | 2,925 | 1,271,700 | 585 |
| 2009-09-18 | 2,845 | 2,860 | 2,805 | 2,840 | 1,162,100 | 568 |
| 2009-09-17 | 2,865 | 2,890 | 2,840 | 2,890 | 974,300 | 578 |
| 2009-09-16 | 2,835 | 2,885 | 2,830 | 2,860 | 763,700 | 572 |
| 2009-09-15 | 2,860 | 2,885 | 2,820 | 2,825 | 1,329,300 | 565 |
| 2009-09-14 | 2,945 | 2,960 | 2,875 | 2,885 | 594,800 | 577 |
| 2009-09-11 | 2,990 | 2,990 | 2,940 | 2,970 | 906,300 | 594 |
| 2009-09-10 | 2,975 | 2,995 | 2,965 | 2,990 | 1,308,600 | 598 |
| 2009-09-09 | 3,000 | 3,010 | 2,965 | 2,980 | 1,516,000 | 596 |
| 2009-09-08 | 2,980 | 3,010 | 2,940 | 2,980 | 1,181,400 | 596 |
| 2009-09-07 | 2,910 | 2,965 | 2,905 | 2,965 | 1,738,500 | 593 |
| 2009-09-04 | 2,850 | 2,905 | 2,840 | 2,905 | 1,931,500 | 581 |
| 2009-09-03 | 2,825 | 2,855 | 2,810 | 2,825 | 675,400 | 565 |
| 2009-09-02 | 2,850 | 2,865 | 2,830 | 2,845 | 1,420,800 | 569 |
| 2009-09-01 | 2,825 | 2,885 | 2,815 | 2,885 | 1,161,700 | 577 |
| 2009-08-31 | 2,840 | 2,885 | 2,805 | 2,820 | 1,206,500 | 564 |
| 2009-08-28 | 2,865 | 2,875 | 2,810 | 2,835 | 1,713,900 | 567 |
| 2009-08-27 | 2,915 | 2,940 | 2,855 | 2,880 | 1,085,000 | 576 |
| 2009-08-26 | 2,900 | 2,965 | 2,890 | 2,955 | 1,377,400 | 591 |
| 2009-08-25 | 2,860 | 2,890 | 2,820 | 2,885 | 1,325,400 | 577 |
| 2009-08-24 | 2,870 | 2,885 | 2,840 | 2,860 | 1,106,300 | 572 |
| 2009-08-21 | 2,920 | 2,920 | 2,815 | 2,840 | 1,732,000 | 568 |
| 2009-08-20 | 2,845 | 2,865 | 2,810 | 2,850 | 984,200 | 570 |
| 2009-08-19 | 2,885 | 2,910 | 2,835 | 2,845 | 1,241,200 | 569 |
| 2009-08-18 | 2,850 | 2,895 | 2,840 | 2,855 | 1,137,300 | 571 |
| 2009-08-17 | 2,960 | 2,965 | 2,885 | 2,890 | 1,190,800 | 578 |
| 2009-08-14 | 2,980 | 2,990 | 2,970 | 2,980 | 654,900 | 596 |
| 2009-08-13 | 3,010 | 3,010 | 2,965 | 2,990 | 1,187,100 | 598 |
| 2009-08-12 | 2,950 | 3,020 | 2,950 | 2,960 | 1,724,800 | 592 |
| 2009-08-11 | 2,940 | 3,000 | 2,930 | 2,990 | 2,574,900 | 598 |
| 2009-08-10 | 2,945 | 2,955 | 2,895 | 2,930 | 1,307,400 | 586 |
| 2009-08-07 | 2,860 | 2,890 | 2,820 | 2,845 | 2,007,800 | 569 |
| 2009-08-06 | 2,870 | 2,940 | 2,840 | 2,855 | 2,664,500 | 571 |
| 2009-08-05 | 3,030 | 3,040 | 2,875 | 2,880 | 1,999,400 | 576 |
| 2009-08-04 | 3,050 | 3,060 | 2,980 | 3,000 | 1,615,400 | 600 |
| 2009-08-03 | 3,150 | 3,170 | 2,985 | 3,000 | 2,807,500 | 600 |
| 2009-07-31 | 3,000 | 3,050 | 2,960 | 3,050 | 2,758,700 | 610 |
| 2009-07-30 | 2,995 | 3,010 | 2,905 | 2,955 | 1,656,600 | 591 |
| 2009-07-29 | 2,830 | 2,960 | 2,820 | 2,955 | 2,005,700 | 591 |
| 2009-07-28 | 2,925 | 2,925 | 2,815 | 2,835 | 1,076,500 | 567 |
| 2009-07-27 | 2,935 | 2,950 | 2,880 | 2,890 | 1,280,600 | 578 |
| 2009-07-24 | 2,970 | 2,975 | 2,915 | 2,925 | 1,484,200 | 585 |
| 2009-07-23 | 2,905 | 2,975 | 2,885 | 2,930 | 2,153,800 | 586 |
| 2009-07-22 | 2,900 | 2,910 | 2,840 | 2,885 | 771,900 | 577 |
| 2009-07-21 | 2,835 | 2,880 | 2,835 | 2,875 | 989,200 | 575 |
| 2009-07-17 | 2,805 | 2,825 | 2,770 | 2,795 | 1,271,800 | 559 |
| 2009-07-16 | 2,810 | 2,815 | 2,705 | 2,725 | 1,441,100 | 545 |
| 2009-07-15 | 2,745 | 2,780 | 2,685 | 2,710 | 1,208,600 | 542 |
| 2009-07-14 | 2,695 | 2,715 | 2,655 | 2,680 | 1,257,800 | 536 |
| 2009-07-13 | 2,720 | 2,735 | 2,590 | 2,605 | 1,751,300 | 521 |
| 2009-07-10 | 2,735 | 2,795 | 2,715 | 2,735 | 2,106,000 | 547 |
| 2009-07-09 | 2,750 | 2,795 | 2,720 | 2,730 | 1,417,600 | 546 |
| 2009-07-08 | 2,860 | 2,860 | 2,800 | 2,800 | 1,471,400 | 560 |
| 2009-07-07 | 2,975 | 2,990 | 2,875 | 2,900 | 1,371,300 | 580 |
| 2009-07-06 | 3,030 | 3,060 | 2,955 | 2,965 | 1,463,900 | 593 |
| 2009-07-03 | 2,995 | 3,080 | 2,980 | 3,060 | 2,413,300 | 612 |
| 2009-07-02 | 2,965 | 3,060 | 2,955 | 3,050 | 3,069,300 | 610 |
| 2009-07-01 | 2,935 | 2,955 | 2,900 | 2,915 | 1,070,000 | 583 |
| 2009-06-30 | 2,910 | 2,960 | 2,900 | 2,940 | 1,411,100 | 588 |
| 2009-06-29 | 2,940 | 2,950 | 2,860 | 2,870 | 1,310,500 | 574 |
| 2009-06-26 | 2,920 | 2,955 | 2,860 | 2,900 | 1,984,900 | 580 |
| 2009-06-25 | 2,765 | 2,865 | 2,750 | 2,855 | 1,507,300 | 571 |
| 2009-06-24 | 2,740 | 2,745 | 2,700 | 2,725 | 867,700 | 545 |
| 2009-06-23 | 2,715 | 2,720 | 2,695 | 2,705 | 957,700 | 541 |
| 2009-06-22 | 2,735 | 2,815 | 2,710 | 2,790 | 1,690,300 | 558 |
| 2009-06-19 | 2,775 | 2,810 | 2,685 | 2,695 | 1,461,600 | 539 |
| 2009-06-18 | 2,850 | 2,850 | 2,725 | 2,765 | 933,100 | 553 |
| 2009-06-17 | 2,775 | 2,880 | 2,755 | 2,835 | 1,520,400 | 567 |
| 2009-06-16 | 2,855 | 2,855 | 2,725 | 2,740 | 1,950,800 | 548 |
| 2009-06-15 | 2,980 | 2,980 | 2,885 | 2,895 | 1,021,300 | 579 |
| 2009-06-12 | 2,975 | 2,995 | 2,940 | 2,975 | 1,193,400 | 595 |
| 2009-06-11 | 2,935 | 3,020 | 2,920 | 2,995 | 2,413,300 | 599 |
| 2009-06-10 | 2,850 | 2,880 | 2,845 | 2,875 | 775,400 | 575 |
| 2009-06-09 | 2,850 | 2,865 | 2,820 | 2,835 | 709,700 | 567 |
| 2009-06-08 | 2,850 | 2,865 | 2,815 | 2,835 | 769,900 | 567 |
| 2009-06-05 | 2,850 | 2,875 | 2,780 | 2,790 | 1,036,900 | 558 |
| 2009-06-04 | 2,800 | 2,865 | 2,780 | 2,845 | 945,700 | 569 |
| 2009-06-03 | 2,795 | 2,875 | 2,795 | 2,845 | 1,127,500 | 569 |
| 2009-06-02 | 2,790 | 2,800 | 2,765 | 2,770 | 1,166,800 | 554 |
| 2009-06-01 | 2,695 | 2,740 | 2,665 | 2,725 | 636,700 | 545 |
| 2009-05-29 | 2,680 | 2,680 | 2,640 | 2,665 | 785,600 | 533 |
| 2009-05-28 | 2,625 | 2,690 | 2,615 | 2,685 | 1,034,300 | 537 |
| 2009-05-27 | 2,650 | 2,665 | 2,595 | 2,620 | 1,377,000 | 524 |
| 2009-05-26 | 2,680 | 2,695 | 2,595 | 2,615 | 2,073,200 | 523 |
| 2009-05-25 | 2,740 | 2,745 | 2,695 | 2,720 | 849,300 | 544 |
| 2009-05-22 | 2,665 | 2,710 | 2,650 | 2,705 | 1,083,400 | 541 |
| 2009-05-21 | 2,705 | 2,740 | 2,675 | 2,730 | 1,688,100 | 546 |
| 2009-05-20 | 2,715 | 2,760 | 2,700 | 2,740 | 1,350,700 | 548 |
| 2009-05-19 | 2,650 | 2,665 | 2,605 | 2,645 | 1,220,600 | 529 |
| 2009-05-18 | 2,540 | 2,615 | 2,525 | 2,570 | 1,041,600 | 514 |
| 2009-05-15 | 2,495 | 2,615 | 2,495 | 2,600 | 1,022,000 | 520 |
| 2009-05-14 | 2,575 | 2,615 | 2,565 | 2,575 | 1,265,900 | 515 |
| 2009-05-13 | 2,700 | 2,725 | 2,655 | 2,665 | 1,334,200 | 533 |
| 2009-05-12 | 2,665 | 2,775 | 2,650 | 2,715 | 1,657,600 | 543 |
| 2009-05-11 | 2,690 | 2,740 | 2,625 | 2,660 | 1,742,600 | 532 |
| 2009-05-08 | 2,695 | 2,720 | 2,665 | 2,695 | 1,779,300 | 539 |
| 2009-05-07 | 2,660 | 2,735 | 2,635 | 2,685 | 2,380,600 | 537 |
| 2009-05-01 | 2,465 | 2,660 | 2,460 | 2,535 | 4,601,700 | 507 |
| 2009-04-30 | 2,270 | 2,300 | 2,245 | 2,285 | 1,071,900 | 457 |
| 2009-04-28 | 2,305 | 2,320 | 2,215 | 2,225 | 1,020,500 | 445 |
| 2009-04-27 | 2,365 | 2,365 | 2,250 | 2,300 | 1,164,700 | 460 |
| 2009-04-24 | 2,260 | 2,380 | 2,245 | 2,310 | 1,946,500 | 462 |
| 2009-04-23 | 2,215 | 2,265 | 2,195 | 2,255 | 1,811,600 | 451 |
| 2009-04-22 | 2,250 | 2,270 | 2,185 | 2,255 | 2,056,000 | 451 |
| 2009-04-21 | 2,225 | 2,240 | 2,185 | 2,210 | 2,036,000 | 442 |
| 2009-04-20 | 2,240 | 2,310 | 2,200 | 2,305 | 2,439,200 | 461 |
| 2009-04-17 | 2,145 | 2,220 | 2,115 | 2,210 | 2,108,900 | 442 |
| 2009-04-16 | 2,100 | 2,180 | 2,060 | 2,065 | 1,055,500 | 413 |
| 2009-04-15 | 2,135 | 2,140 | 2,055 | 2,080 | 717,800 | 416 |
| 2009-04-14 | 2,185 | 2,200 | 2,095 | 2,140 | 1,028,200 | 428 |
| 2009-04-13 | 2,150 | 2,220 | 2,130 | 2,185 | 720,500 | 437 |
| 2009-04-10 | 2,190 | 2,190 | 2,120 | 2,145 | 1,088,500 | 429 |
| 2009-04-09 | 2,095 | 2,130 | 2,070 | 2,120 | 1,108,400 | 424 |
| 2009-04-08 | 2,110 | 2,115 | 2,005 | 2,020 | 2,124,900 | 404 |
| 2009-04-07 | 2,180 | 2,240 | 2,170 | 2,190 | 1,197,600 | 438 |
| 2009-04-06 | 2,140 | 2,195 | 2,120 | 2,140 | 742,200 | 428 |
| 2009-04-03 | 2,200 | 2,205 | 2,080 | 2,110 | 1,185,800 | 422 |
| 2009-04-02 | 2,100 | 2,165 | 2,095 | 2,150 | 980,600 | 430 |
| 2009-04-01 | 1,995 | 2,070 | 1,971 | 2,050 | 875,900 | 410 |
| 2009-03-31 | 2,040 | 2,055 | 1,980 | 2,005 | 1,790,000 | 401 |
| 2009-03-30 | 2,120 | 2,120 | 2,005 | 2,015 | 2,022,900 | 403 |
| 2009-03-27 | 2,200 | 2,275 | 2,160 | 2,165 | 1,219,900 | 433 |
| 2009-03-26 | 2,145 | 2,200 | 2,125 | 2,195 | 711,100 | 439 |
| 2009-03-25 | 2,255 | 2,255 | 2,150 | 2,170 | 1,309,200 | 434 |
| 2009-03-24 | 2,240 | 2,265 | 2,220 | 2,245 | 1,223,900 | 449 |
| 2009-03-23 | 2,050 | 2,140 | 2,045 | 2,140 | 981,000 | 428 |
| 2009-03-19 | 2,095 | 2,135 | 2,030 | 2,045 | 1,186,000 | 409 |
| 2009-03-18 | 2,120 | 2,155 | 2,065 | 2,090 | 1,683,900 | 418 |
| 2009-03-17 | 2,055 | 2,100 | 2,035 | 2,070 | 1,506,600 | 414 |
| 2009-03-16 | 1,959 | 2,025 | 1,959 | 2,015 | 1,128,800 | 403 |
| 2009-03-13 | 2,000 | 2,010 | 1,929 | 1,944 | 2,432,600 | 388.80 |
| 2009-03-12 | 1,900 | 1,935 | 1,895 | 1,916 | 1,873,600 | 383.20 |
| 2009-03-11 | 1,825 | 1,901 | 1,824 | 1,897 | 1,955,000 | 379.40 |
| 2009-03-10 | 1,789 | 1,792 | 1,751 | 1,762 | 1,305,200 | 352.40 |
| 2009-03-09 | 1,775 | 1,794 | 1,730 | 1,759 | 687,200 | 351.80 |
| 2009-03-06 | 1,747 | 1,783 | 1,727 | 1,745 | 756,400 | 349 |
| 2009-03-05 | 1,743 | 1,803 | 1,731 | 1,796 | 1,376,000 | 359.20 |
| 2009-03-04 | 1,684 | 1,720 | 1,651 | 1,713 | 1,669,000 | 342.60 |
| 2009-03-03 | 1,700 | 1,744 | 1,676 | 1,714 | 756,900 | 342.80 |
| 2009-03-02 | 1,736 | 1,753 | 1,704 | 1,713 | 764,000 | 342.60 |
| 2009-02-27 | 1,727 | 1,782 | 1,723 | 1,780 | 1,184,400 | 356 |
| 2009-02-26 | 1,737 | 1,779 | 1,737 | 1,753 | 947,000 | 350.60 |
| 2009-02-25 | 1,720 | 1,758 | 1,712 | 1,757 | 1,270,900 | 351.40 |
| 2009-02-24 | 1,650 | 1,672 | 1,637 | 1,660 | 1,005,600 | 332 |
| 2009-02-23 | 1,650 | 1,725 | 1,629 | 1,699 | 1,126,300 | 339.80 |
| 2009-02-20 | 1,708 | 1,727 | 1,674 | 1,690 | 1,170,700 | 338 |
| 2009-02-19 | 1,710 | 1,748 | 1,697 | 1,738 | 799,700 | 347.60 |
| 2009-02-18 | 1,684 | 1,716 | 1,652 | 1,691 | 1,270,600 | 338.20 |
| 2009-02-17 | 1,725 | 1,746 | 1,698 | 1,715 | 855,100 | 343 |
| 2009-02-16 | 1,743 | 1,768 | 1,732 | 1,752 | 948,100 | 350.40 |
| 2009-02-13 | 1,730 | 1,794 | 1,700 | 1,771 | 1,610,800 | 354.20 |
| 2009-02-12 | 1,700 | 1,762 | 1,690 | 1,718 | 1,460,100 | 343.60 |
| 2009-02-10 | 1,813 | 1,846 | 1,702 | 1,724 | 2,311,500 | 344.80 |
| 2009-02-09 | 1,881 | 1,911 | 1,795 | 1,800 | 1,356,400 | 360 |
| 2009-02-06 | 1,873 | 1,897 | 1,793 | 1,821 | 1,350,800 | 364.20 |
| 2009-02-05 | 1,828 | 1,855 | 1,789 | 1,809 | 1,691,200 | 361.80 |
| 2009-02-04 | 1,784 | 1,836 | 1,750 | 1,820 | 1,484,600 | 364 |
| 2009-02-03 | 1,675 | 1,790 | 1,665 | 1,734 | 1,223,500 | 346.80 |
| 2009-02-02 | 1,693 | 1,740 | 1,685 | 1,698 | 894,800 | 339.60 |
| 2009-01-30 | 1,720 | 1,727 | 1,665 | 1,689 | 1,102,400 | 337.80 |
| 2009-01-29 | 1,780 | 1,787 | 1,732 | 1,771 | 1,662,000 | 354.20 |
| 2009-01-28 | 1,710 | 1,732 | 1,670 | 1,705 | 974,700 | 341 |
| 2009-01-27 | 1,650 | 1,722 | 1,636 | 1,709 | 1,685,600 | 341.80 |
| 2009-01-26 | 1,643 | 1,667 | 1,627 | 1,635 | 800,700 | 327 |
| 2009-01-23 | 1,742 | 1,742 | 1,630 | 1,635 | 1,390,400 | 327 |
| 2009-01-22 | 1,745 | 1,759 | 1,681 | 1,741 | 627,300 | 348.20 |
| 2009-01-21 | 1,754 | 1,776 | 1,720 | 1,725 | 1,219,500 | 345 |
| 2009-01-20 | 1,835 | 1,840 | 1,781 | 1,814 | 945,200 | 362.80 |
| 2009-01-19 | 1,810 | 1,904 | 1,810 | 1,851 | 1,284,500 | 370.20 |
| 2009-01-16 | 1,701 | 1,798 | 1,701 | 1,785 | 990,200 | 357 |
| 2009-01-15 | 1,678 | 1,709 | 1,672 | 1,690 | 927,500 | 338 |
| 2009-01-14 | 1,666 | 1,782 | 1,666 | 1,768 | 975,800 | 353.60 |
| 2009-01-13 | 1,710 | 1,710 | 1,659 | 1,678 | 1,065,700 | 335.60 |
| 2009-01-09 | 1,820 | 1,835 | 1,745 | 1,794 | 1,328,700 | 358.80 |
| 2009-01-08 | 1,863 | 1,888 | 1,845 | 1,845 | 1,085,200 | 369 |
| 2009-01-07 | 1,920 | 2,040 | 1,909 | 1,983 | 3,100,700 | 396.60 |
| 2009-01-06 | 1,782 | 1,923 | 1,782 | 1,900 | 1,881,900 | 380 |
| 2009-01-05 | 1,775 | 1,788 | 1,762 | 1,775 | 658,400 | 355 |
分割・併合履歴 ： [2024-09-27]1株→5株
