7203 トヨタ自動車(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 | 3,920 | 3,930 | 3,870 | 3,880 | 6,840,500 | 776 |
| 2009-12-29 | 3,850 | 3,890 | 3,820 | 3,890 | 6,376,900 | 778 |
| 2009-12-28 | 3,850 | 3,910 | 3,840 | 3,860 | 6,692,800 | 772 |
| 2009-12-25 | 3,880 | 3,890 | 3,840 | 3,850 | 3,844,800 | 770 |
| 2009-12-24 | 3,840 | 3,890 | 3,830 | 3,890 | 8,431,500 | 778 |
| 2009-12-22 | 3,760 | 3,820 | 3,750 | 3,800 | 7,789,000 | 760 |
| 2009-12-21 | 3,770 | 3,780 | 3,710 | 3,720 | 3,793,400 | 744 |
| 2009-12-18 | 3,770 | 3,780 | 3,710 | 3,740 | 5,567,900 | 748 |
| 2009-12-17 | 3,780 | 3,800 | 3,760 | 3,760 | 5,366,500 | 752 |
| 2009-12-16 | 3,740 | 3,780 | 3,730 | 3,760 | 6,056,600 | 752 |
| 2009-12-15 | 3,690 | 3,730 | 3,670 | 3,700 | 4,683,000 | 740 |
| 2009-12-14 | 3,750 | 3,760 | 3,670 | 3,710 | 7,736,600 | 742 |
| 2009-12-11 | 3,680 | 3,760 | 3,660 | 3,750 | 11,369,000 | 750 |
| 2009-12-10 | 3,710 | 3,720 | 3,640 | 3,650 | 7,323,000 | 730 |
| 2009-12-09 | 3,700 | 3,710 | 3,670 | 3,710 | 6,451,700 | 742 |
| 2009-12-08 | 3,710 | 3,760 | 3,690 | 3,750 | 5,140,500 | 750 |
| 2009-12-07 | 3,800 | 3,810 | 3,730 | 3,750 | 9,325,000 | 750 |
| 2009-12-04 | 3,760 | 3,770 | 3,690 | 3,730 | 11,544,900 | 746 |
| 2009-12-03 | 3,660 | 3,770 | 3,650 | 3,760 | 16,300,500 | 752 |
| 2009-12-02 | 3,470 | 3,570 | 3,460 | 3,560 | 9,932,100 | 712 |
| 2009-12-01 | 3,390 | 3,540 | 3,380 | 3,520 | 15,391,100 | 704 |
| 2009-11-30 | 3,360 | 3,440 | 3,350 | 3,440 | 16,524,000 | 688 |
| 2009-11-27 | 3,330 | 3,340 | 3,290 | 3,300 | 9,603,300 | 660 |
| 2009-11-26 | 3,400 | 3,400 | 3,350 | 3,380 | 7,986,100 | 676 |
| 2009-11-25 | 3,380 | 3,460 | 3,370 | 3,420 | 8,536,500 | 684 |
| 2009-11-24 | 3,450 | 3,450 | 3,360 | 3,380 | 8,018,400 | 676 |
| 2009-11-20 | 3,440 | 3,470 | 3,400 | 3,440 | 8,039,600 | 688 |
| 2009-11-19 | 3,550 | 3,550 | 3,430 | 3,490 | 8,355,700 | 698 |
| 2009-11-18 | 3,520 | 3,550 | 3,500 | 3,550 | 7,709,300 | 710 |
| 2009-11-17 | 3,560 | 3,590 | 3,550 | 3,570 | 7,254,000 | 714 |
| 2009-11-16 | 3,530 | 3,570 | 3,500 | 3,550 | 5,876,900 | 710 |
| 2009-11-13 | 3,520 | 3,570 | 3,510 | 3,510 | 7,808,000 | 702 |
| 2009-11-12 | 3,460 | 3,560 | 3,460 | 3,520 | 11,498,600 | 704 |
| 2009-11-11 | 3,380 | 3,470 | 3,370 | 3,430 | 8,001,400 | 686 |
| 2009-11-10 | 3,480 | 3,500 | 3,390 | 3,410 | 11,850,700 | 682 |
| 2009-11-09 | 3,500 | 3,520 | 3,440 | 3,500 | 7,735,700 | 700 |
| 2009-11-06 | 3,610 | 3,640 | 3,500 | 3,520 | 10,704,800 | 704 |
| 2009-11-05 | 3,610 | 3,630 | 3,570 | 3,580 | 6,022,700 | 716 |
| 2009-11-04 | 3,590 | 3,640 | 3,580 | 3,610 | 7,316,200 | 722 |
| 2009-11-02 | 3,560 | 3,590 | 3,560 | 3,570 | 6,316,500 | 714 |
| 2009-10-30 | 3,650 | 3,670 | 3,630 | 3,660 | 7,752,100 | 732 |
| 2009-10-29 | 3,550 | 3,650 | 3,540 | 3,570 | 13,154,900 | 714 |
| 2009-10-28 | 3,640 | 3,670 | 3,600 | 3,600 | 8,603,800 | 720 |
| 2009-10-27 | 3,640 | 3,660 | 3,580 | 3,600 | 6,513,100 | 720 |
| 2009-10-26 | 3,610 | 3,670 | 3,600 | 3,650 | 7,629,000 | 730 |
| 2009-10-23 | 3,640 | 3,650 | 3,580 | 3,590 | 8,316,400 | 718 |
| 2009-10-22 | 3,560 | 3,630 | 3,540 | 3,630 | 6,606,800 | 726 |
| 2009-10-21 | 3,590 | 3,630 | 3,580 | 3,610 | 6,619,300 | 722 |
| 2009-10-20 | 3,640 | 3,650 | 3,580 | 3,580 | 7,183,700 | 716 |
| 2009-10-19 | 3,580 | 3,630 | 3,560 | 3,630 | 7,012,900 | 726 |
| 2009-10-16 | 3,650 | 3,660 | 3,580 | 3,620 | 6,652,500 | 724 |
| 2009-10-15 | 3,630 | 3,660 | 3,610 | 3,620 | 7,816,000 | 724 |
| 2009-10-14 | 3,600 | 3,600 | 3,530 | 3,570 | 9,720,800 | 714 |
| 2009-10-13 | 3,560 | 3,650 | 3,560 | 3,610 | 11,789,400 | 722 |
| 2009-10-09 | 3,500 | 3,520 | 3,440 | 3,520 | 11,034,300 | 704 |
| 2009-10-08 | 3,460 | 3,510 | 3,430 | 3,500 | 7,857,200 | 700 |
| 2009-10-07 | 3,420 | 3,470 | 3,390 | 3,440 | 14,242,900 | 688 |
| 2009-10-06 | 3,390 | 3,420 | 3,360 | 3,420 | 9,102,100 | 684 |
| 2009-10-05 | 3,400 | 3,430 | 3,330 | 3,350 | 7,065,800 | 670 |
| 2009-10-02 | 3,430 | 3,440 | 3,380 | 3,380 | 9,181,900 | 676 |
| 2009-10-01 | 3,560 | 3,560 | 3,500 | 3,510 | 6,751,400 | 702 |
| 2009-09-30 | 3,550 | 3,580 | 3,520 | 3,570 | 9,511,000 | 714 |
| 2009-09-29 | 3,620 | 3,650 | 3,550 | 3,570 | 8,457,500 | 714 |
| 2009-09-28 | 3,600 | 3,610 | 3,550 | 3,570 | 9,973,100 | 714 |
| 2009-09-25 | 3,720 | 3,730 | 3,700 | 3,710 | 5,798,900 | 742 |
| 2009-09-24 | 3,730 | 3,840 | 3,720 | 3,810 | 9,860,900 | 762 |
| 2009-09-18 | 3,760 | 3,830 | 3,730 | 3,830 | 10,789,200 | 766 |
| 2009-09-17 | 3,760 | 3,790 | 3,730 | 3,780 | 7,530,200 | 756 |
| 2009-09-16 | 3,770 | 3,780 | 3,710 | 3,710 | 8,316,000 | 742 |
| 2009-09-15 | 3,760 | 3,800 | 3,730 | 3,750 | 6,575,500 | 750 |
| 2009-09-14 | 3,820 | 3,820 | 3,730 | 3,740 | 7,449,200 | 748 |
| 2009-09-11 | 3,900 | 3,910 | 3,810 | 3,840 | 11,794,200 | 768 |
| 2009-09-10 | 3,850 | 3,920 | 3,840 | 3,910 | 8,142,700 | 782 |
| 2009-09-09 | 3,840 | 3,850 | 3,770 | 3,800 | 6,218,600 | 760 |
| 2009-09-08 | 3,880 | 3,890 | 3,840 | 3,870 | 3,872,900 | 774 |
| 2009-09-07 | 3,880 | 3,900 | 3,860 | 3,880 | 5,334,100 | 776 |
| 2009-09-04 | 3,860 | 3,880 | 3,820 | 3,850 | 6,658,700 | 770 |
| 2009-09-03 | 3,890 | 3,900 | 3,840 | 3,850 | 6,723,000 | 770 |
| 2009-09-02 | 3,950 | 3,960 | 3,910 | 3,920 | 8,409,300 | 784 |
| 2009-09-01 | 4,000 | 4,040 | 3,970 | 4,020 | 4,985,200 | 804 |
| 2009-08-31 | 4,050 | 4,110 | 3,970 | 3,990 | 7,829,000 | 798 |
| 2009-08-28 | 4,040 | 4,060 | 4,000 | 4,040 | 7,185,400 | 808 |
| 2009-08-27 | 4,090 | 4,100 | 4,000 | 4,040 | 9,606,500 | 808 |
| 2009-08-26 | 4,100 | 4,130 | 4,090 | 4,110 | 8,220,900 | 822 |
| 2009-08-25 | 4,050 | 4,070 | 4,030 | 4,050 | 5,615,800 | 810 |
| 2009-08-24 | 4,080 | 4,110 | 4,050 | 4,070 | 8,403,300 | 814 |
| 2009-08-21 | 4,080 | 4,080 | 3,950 | 3,980 | 8,646,800 | 796 |
| 2009-08-20 | 4,070 | 4,140 | 4,060 | 4,100 | 7,746,900 | 820 |
| 2009-08-19 | 4,090 | 4,120 | 4,040 | 4,050 | 8,751,800 | 810 |
| 2009-08-18 | 3,970 | 4,060 | 3,970 | 4,040 | 6,664,000 | 808 |
| 2009-08-17 | 4,100 | 4,100 | 4,010 | 4,010 | 6,915,300 | 802 |
| 2009-08-14 | 4,090 | 4,170 | 4,070 | 4,120 | 9,776,200 | 824 |
| 2009-08-13 | 4,080 | 4,110 | 4,060 | 4,090 | 6,827,300 | 818 |
| 2009-08-12 | 4,090 | 4,110 | 4,030 | 4,030 | 7,645,400 | 806 |
| 2009-08-11 | 4,140 | 4,140 | 4,100 | 4,130 | 4,208,000 | 826 |
| 2009-08-10 | 4,160 | 4,190 | 4,150 | 4,150 | 9,156,000 | 830 |
| 2009-08-07 | 4,080 | 4,090 | 3,990 | 4,090 | 10,796,800 | 818 |
| 2009-08-06 | 3,980 | 4,130 | 3,970 | 4,130 | 11,546,400 | 826 |
| 2009-08-05 | 4,020 | 4,050 | 3,960 | 3,980 | 9,274,400 | 796 |
| 2009-08-04 | 4,140 | 4,170 | 4,010 | 4,030 | 9,246,400 | 806 |
| 2009-08-03 | 4,010 | 4,100 | 4,000 | 4,090 | 10,506,900 | 818 |
| 2009-07-31 | 3,980 | 4,000 | 3,930 | 3,990 | 12,581,800 | 798 |
| 2009-07-30 | 3,950 | 3,970 | 3,910 | 3,930 | 12,872,700 | 786 |
| 2009-07-29 | 3,770 | 3,830 | 3,760 | 3,800 | 6,636,300 | 760 |
| 2009-07-28 | 3,810 | 3,820 | 3,790 | 3,810 | 3,568,500 | 762 |
| 2009-07-27 | 3,780 | 3,820 | 3,770 | 3,790 | 6,669,900 | 758 |
| 2009-07-24 | 3,740 | 3,760 | 3,720 | 3,750 | 8,365,100 | 750 |
| 2009-07-23 | 3,620 | 3,720 | 3,610 | 3,660 | 7,469,300 | 732 |
| 2009-07-22 | 3,650 | 3,650 | 3,600 | 3,600 | 6,012,600 | 720 |
| 2009-07-21 | 3,580 | 3,620 | 3,560 | 3,620 | 6,659,300 | 724 |
| 2009-07-17 | 3,520 | 3,540 | 3,490 | 3,510 | 4,489,600 | 702 |
| 2009-07-16 | 3,560 | 3,580 | 3,480 | 3,500 | 7,016,700 | 700 |
| 2009-07-15 | 3,510 | 3,530 | 3,440 | 3,470 | 8,437,800 | 694 |
| 2009-07-14 | 3,480 | 3,520 | 3,450 | 3,500 | 7,196,400 | 700 |
| 2009-07-13 | 3,420 | 3,480 | 3,380 | 3,380 | 8,728,400 | 676 |
| 2009-07-10 | 3,450 | 3,450 | 3,400 | 3,430 | 7,331,300 | 686 |
| 2009-07-09 | 3,400 | 3,440 | 3,390 | 3,400 | 8,210,200 | 680 |
| 2009-07-08 | 3,510 | 3,520 | 3,460 | 3,470 | 8,870,700 | 694 |
| 2009-07-07 | 3,600 | 3,620 | 3,580 | 3,590 | 5,609,400 | 718 |
| 2009-07-06 | 3,650 | 3,670 | 3,600 | 3,610 | 5,435,300 | 722 |
| 2009-07-03 | 3,580 | 3,640 | 3,570 | 3,640 | 7,177,300 | 728 |
| 2009-07-02 | 3,650 | 3,660 | 3,610 | 3,610 | 6,216,700 | 722 |
| 2009-07-01 | 3,610 | 3,700 | 3,600 | 3,630 | 9,585,400 | 726 |
| 2009-06-30 | 3,640 | 3,700 | 3,630 | 3,670 | 8,653,100 | 734 |
| 2009-06-29 | 3,620 | 3,650 | 3,540 | 3,570 | 8,828,500 | 714 |
| 2009-06-26 | 3,710 | 3,720 | 3,650 | 3,660 | 6,625,900 | 732 |
| 2009-06-25 | 3,650 | 3,750 | 3,630 | 3,700 | 7,006,200 | 740 |
| 2009-06-24 | 3,590 | 3,640 | 3,580 | 3,620 | 7,723,900 | 724 |
| 2009-06-23 | 3,620 | 3,630 | 3,580 | 3,590 | 10,025,300 | 718 |
| 2009-06-22 | 3,690 | 3,730 | 3,660 | 3,680 | 8,124,600 | 736 |
| 2009-06-19 | 3,680 | 3,730 | 3,670 | 3,690 | 5,736,800 | 738 |
| 2009-06-18 | 3,690 | 3,700 | 3,650 | 3,650 | 5,173,300 | 730 |
| 2009-06-17 | 3,670 | 3,770 | 3,660 | 3,720 | 6,931,500 | 744 |
| 2009-06-16 | 3,790 | 3,800 | 3,690 | 3,700 | 11,854,700 | 740 |
| 2009-06-15 | 3,910 | 3,940 | 3,820 | 3,830 | 9,084,800 | 766 |
| 2009-06-12 | 3,890 | 3,900 | 3,850 | 3,860 | 11,453,500 | 772 |
| 2009-06-11 | 3,870 | 3,890 | 3,850 | 3,850 | 4,670,200 | 770 |
| 2009-06-10 | 3,850 | 3,900 | 3,850 | 3,880 | 7,617,300 | 776 |
| 2009-06-09 | 3,890 | 3,920 | 3,840 | 3,840 | 5,864,900 | 768 |
| 2009-06-08 | 3,900 | 3,940 | 3,900 | 3,910 | 7,356,300 | 782 |
| 2009-06-05 | 3,860 | 3,860 | 3,810 | 3,860 | 6,404,600 | 772 |
| 2009-06-04 | 3,810 | 3,850 | 3,790 | 3,810 | 7,880,800 | 762 |
| 2009-06-03 | 3,850 | 3,870 | 3,830 | 3,830 | 7,337,400 | 766 |
| 2009-06-02 | 3,920 | 3,920 | 3,850 | 3,850 | 9,017,000 | 770 |
| 2009-06-01 | 3,810 | 3,840 | 3,770 | 3,820 | 8,385,300 | 764 |
| 2009-05-29 | 3,830 | 3,830 | 3,750 | 3,810 | 12,052,000 | 762 |
| 2009-05-28 | 3,680 | 3,830 | 3,670 | 3,800 | 14,682,300 | 760 |
| 2009-05-27 | 3,700 | 3,710 | 3,670 | 3,700 | 8,825,100 | 740 |
| 2009-05-26 | 3,610 | 3,640 | 3,560 | 3,600 | 7,771,000 | 720 |
| 2009-05-25 | 3,580 | 3,610 | 3,560 | 3,560 | 7,220,400 | 712 |
| 2009-05-22 | 3,550 | 3,610 | 3,530 | 3,570 | 12,282,100 | 714 |
| 2009-05-21 | 3,610 | 3,650 | 3,560 | 3,650 | 11,267,200 | 730 |
| 2009-05-20 | 3,690 | 3,710 | 3,620 | 3,660 | 9,621,600 | 732 |
| 2009-05-19 | 3,710 | 3,730 | 3,640 | 3,680 | 11,591,400 | 736 |
| 2009-05-18 | 3,520 | 3,570 | 3,470 | 3,560 | 12,882,300 | 712 |
| 2009-05-15 | 3,550 | 3,620 | 3,530 | 3,590 | 12,828,900 | 718 |
| 2009-05-14 | 3,520 | 3,560 | 3,480 | 3,510 | 19,732,600 | 702 |
| 2009-05-13 | 3,730 | 3,740 | 3,600 | 3,660 | 18,305,500 | 732 |
| 2009-05-12 | 3,740 | 3,760 | 3,700 | 3,740 | 11,872,700 | 748 |
| 2009-05-11 | 3,860 | 3,890 | 3,760 | 3,790 | 20,139,400 | 758 |
| 2009-05-08 | 3,990 | 3,990 | 3,920 | 3,980 | 12,068,700 | 796 |
| 2009-05-07 | 4,060 | 4,080 | 3,970 | 4,040 | 16,503,200 | 808 |
| 2009-05-01 | 3,860 | 3,910 | 3,830 | 3,900 | 9,058,400 | 780 |
| 2009-04-30 | 3,800 | 3,890 | 3,790 | 3,850 | 14,216,000 | 770 |
| 2009-04-28 | 3,740 | 3,860 | 3,660 | 3,660 | 14,045,300 | 732 |
| 2009-04-27 | 3,860 | 3,880 | 3,760 | 3,790 | 10,529,800 | 758 |
| 2009-04-24 | 3,930 | 3,930 | 3,810 | 3,810 | 10,150,000 | 762 |
| 2009-04-23 | 3,870 | 3,920 | 3,800 | 3,890 | 16,184,600 | 778 |
| 2009-04-22 | 3,750 | 3,770 | 3,690 | 3,760 | 7,571,700 | 752 |
| 2009-04-21 | 3,710 | 3,750 | 3,680 | 3,720 | 12,599,600 | 744 |
| 2009-04-20 | 3,830 | 3,890 | 3,760 | 3,870 | 8,297,600 | 774 |
| 2009-04-17 | 3,810 | 3,850 | 3,790 | 3,820 | 10,049,200 | 764 |
| 2009-04-16 | 3,830 | 3,880 | 3,700 | 3,710 | 16,000,800 | 742 |
| 2009-04-15 | 3,770 | 3,800 | 3,700 | 3,800 | 13,534,200 | 760 |
| 2009-04-14 | 3,910 | 3,920 | 3,770 | 3,800 | 13,504,600 | 760 |
| 2009-04-13 | 3,870 | 3,970 | 3,860 | 3,940 | 7,405,300 | 788 |
| 2009-04-10 | 4,000 | 4,000 | 3,870 | 3,910 | 16,665,300 | 782 |
| 2009-04-09 | 3,800 | 3,910 | 3,800 | 3,910 | 16,441,200 | 782 |
| 2009-04-08 | 3,660 | 3,810 | 3,630 | 3,750 | 19,431,600 | 750 |
| 2009-04-07 | 3,720 | 3,780 | 3,710 | 3,740 | 12,122,900 | 748 |
| 2009-04-06 | 3,800 | 3,820 | 3,730 | 3,740 | 18,452,800 | 748 |
| 2009-04-03 | 3,680 | 3,740 | 3,640 | 3,700 | 28,392,200 | 740 |
| 2009-04-02 | 3,400 | 3,540 | 3,390 | 3,450 | 23,906,500 | 690 |
| 2009-04-01 | 3,170 | 3,290 | 3,140 | 3,270 | 19,782,000 | 654 |
| 2009-03-31 | 3,110 | 3,230 | 3,100 | 3,120 | 12,950,500 | 624 |
| 2009-03-30 | 3,270 | 3,350 | 3,130 | 3,140 | 14,975,400 | 628 |
| 2009-03-27 | 3,310 | 3,380 | 3,260 | 3,260 | 14,662,000 | 652 |
| 2009-03-26 | 3,200 | 3,240 | 3,180 | 3,230 | 8,960,700 | 646 |
| 2009-03-25 | 3,160 | 3,220 | 3,130 | 3,200 | 10,692,200 | 640 |
| 2009-03-24 | 3,150 | 3,180 | 3,120 | 3,160 | 14,710,200 | 632 |
| 2009-03-23 | 2,970 | 3,080 | 2,965 | 3,050 | 11,715,900 | 610 |
| 2009-03-19 | 3,050 | 3,060 | 2,955 | 2,965 | 10,451,900 | 593 |
| 2009-03-18 | 3,060 | 3,090 | 3,000 | 3,030 | 9,173,200 | 606 |
| 2009-03-17 | 2,980 | 3,050 | 2,980 | 3,010 | 13,022,400 | 602 |
| 2009-03-16 | 2,945 | 3,000 | 2,940 | 2,940 | 13,343,800 | 588 |
| 2009-03-13 | 2,885 | 2,960 | 2,875 | 2,940 | 23,510,400 | 588 |
| 2009-03-12 | 2,915 | 2,930 | 2,790 | 2,820 | 14,862,000 | 564 |
| 2009-03-11 | 2,930 | 2,950 | 2,900 | 2,910 | 14,293,900 | 582 |
| 2009-03-10 | 2,830 | 2,855 | 2,820 | 2,850 | 12,623,400 | 570 |
| 2009-03-09 | 2,870 | 2,895 | 2,830 | 2,890 | 13,472,200 | 578 |
| 2009-03-06 | 2,910 | 2,930 | 2,865 | 2,900 | 16,134,300 | 580 |
| 2009-03-05 | 3,030 | 3,060 | 2,985 | 2,985 | 17,965,300 | 597 |
| 2009-03-04 | 3,010 | 3,020 | 2,960 | 2,985 | 20,132,200 | 597 |
| 2009-03-03 | 3,000 | 3,090 | 3,000 | 3,060 | 10,227,000 | 612 |
| 2009-03-02 | 3,060 | 3,110 | 3,050 | 3,070 | 10,546,700 | 614 |
| 2009-02-27 | 3,140 | 3,200 | 3,080 | 3,180 | 11,633,400 | 636 |
| 2009-02-26 | 3,220 | 3,250 | 3,110 | 3,130 | 12,680,600 | 626 |
| 2009-02-25 | 3,190 | 3,240 | 3,160 | 3,220 | 16,235,600 | 644 |
| 2009-02-24 | 2,990 | 3,090 | 2,965 | 3,090 | 16,291,700 | 618 |
| 2009-02-23 | 3,030 | 3,110 | 3,010 | 3,030 | 9,928,700 | 606 |
| 2009-02-20 | 3,120 | 3,140 | 3,050 | 3,090 | 8,990,400 | 618 |
| 2009-02-19 | 3,120 | 3,160 | 3,100 | 3,120 | 11,493,100 | 624 |
| 2009-02-18 | 3,000 | 3,100 | 2,985 | 3,060 | 11,457,100 | 612 |
| 2009-02-17 | 3,030 | 3,050 | 3,000 | 3,010 | 6,398,300 | 602 |
| 2009-02-16 | 3,060 | 3,070 | 3,020 | 3,030 | 7,922,000 | 606 |
| 2009-02-13 | 3,080 | 3,120 | 3,030 | 3,050 | 13,641,500 | 610 |
| 2009-02-12 | 3,050 | 3,100 | 3,020 | 3,050 | 10,706,500 | 610 |
| 2009-02-10 | 3,240 | 3,260 | 3,130 | 3,140 | 12,225,000 | 628 |
| 2009-02-09 | 3,180 | 3,250 | 3,170 | 3,190 | 17,338,800 | 638 |
| 2009-02-06 | 3,140 | 3,150 | 3,070 | 3,090 | 13,147,800 | 618 |
| 2009-02-05 | 2,995 | 3,080 | 2,960 | 3,040 | 12,864,600 | 608 |
| 2009-02-04 | 2,935 | 3,060 | 2,930 | 3,010 | 15,748,100 | 602 |
| 2009-02-03 | 2,880 | 3,000 | 2,865 | 2,880 | 10,400,700 | 576 |
| 2009-02-02 | 2,870 | 2,900 | 2,835 | 2,885 | 9,540,000 | 577 |
| 2009-01-30 | 2,910 | 2,950 | 2,865 | 2,925 | 12,882,600 | 585 |
| 2009-01-29 | 3,060 | 3,080 | 3,000 | 3,050 | 9,437,800 | 610 |
| 2009-01-28 | 2,940 | 3,010 | 2,910 | 2,980 | 12,807,900 | 596 |
| 2009-01-27 | 2,845 | 3,000 | 2,835 | 2,980 | 20,626,900 | 596 |
| 2009-01-26 | 2,790 | 2,815 | 2,750 | 2,755 | 14,340,200 | 551 |
| 2009-01-23 | 2,830 | 2,875 | 2,810 | 2,810 | 12,200,100 | 562 |
| 2009-01-22 | 3,000 | 3,010 | 2,820 | 2,855 | 23,329,800 | 571 |
| 2009-01-21 | 2,975 | 3,030 | 2,950 | 2,980 | 17,873,200 | 596 |
| 2009-01-20 | 3,010 | 3,100 | 2,960 | 3,100 | 12,192,000 | 620 |
| 2009-01-19 | 3,050 | 3,070 | 3,000 | 3,030 | 7,760,100 | 606 |
| 2009-01-16 | 2,920 | 3,030 | 2,895 | 3,010 | 14,433,600 | 602 |
| 2009-01-15 | 2,815 | 2,885 | 2,815 | 2,840 | 14,629,600 | 568 |
| 2009-01-14 | 2,900 | 2,990 | 2,895 | 2,920 | 13,857,900 | 584 |
| 2009-01-13 | 2,930 | 2,935 | 2,860 | 2,875 | 14,879,000 | 575 |
| 2009-01-09 | 3,170 | 3,170 | 3,040 | 3,070 | 9,734,900 | 614 |
| 2009-01-08 | 3,070 | 3,220 | 3,060 | 3,140 | 12,446,700 | 628 |
| 2009-01-07 | 3,100 | 3,270 | 3,090 | 3,200 | 16,598,800 | 640 |
| 2009-01-06 | 3,060 | 3,070 | 3,010 | 3,050 | 8,434,000 | 610 |
| 2009-01-05 | 3,030 | 3,040 | 3,010 | 3,010 | 5,387,700 | 602 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
