7272 ヤマハ発動機(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 | 1,180 | 1,187 | 1,163 | 1,166 | 1,661,200 | 388.67 |
| 2009-12-29 | 1,193 | 1,202 | 1,187 | 1,202 | 424,000 | 400.67 |
| 2009-12-28 | 1,174 | 1,202 | 1,174 | 1,192 | 525,900 | 397.33 |
| 2009-12-25 | 1,199 | 1,199 | 1,178 | 1,184 | 382,700 | 394.67 |
| 2009-12-24 | 1,190 | 1,200 | 1,173 | 1,193 | 1,096,900 | 397.67 |
| 2009-12-22 | 1,168 | 1,185 | 1,162 | 1,181 | 1,164,400 | 393.67 |
| 2009-12-21 | 1,136 | 1,163 | 1,135 | 1,151 | 817,300 | 383.67 |
| 2009-12-18 | 1,146 | 1,155 | 1,131 | 1,144 | 1,057,700 | 381.33 |
| 2009-12-17 | 1,164 | 1,172 | 1,158 | 1,166 | 610,700 | 388.67 |
| 2009-12-16 | 1,165 | 1,184 | 1,153 | 1,164 | 1,024,800 | 388 |
| 2009-12-15 | 1,143 | 1,149 | 1,130 | 1,148 | 858,600 | 382.67 |
| 2009-12-14 | 1,138 | 1,153 | 1,121 | 1,145 | 894,400 | 381.67 |
| 2009-12-11 | 1,134 | 1,147 | 1,117 | 1,147 | 1,114,800 | 382.33 |
| 2009-12-10 | 1,154 | 1,168 | 1,100 | 1,114 | 2,353,900 | 371.33 |
| 2009-12-09 | 1,136 | 1,143 | 1,125 | 1,134 | 982,200 | 378 |
| 2009-12-08 | 1,167 | 1,183 | 1,156 | 1,161 | 2,383,900 | 387 |
| 2009-12-07 | 1,167 | 1,173 | 1,152 | 1,167 | 2,031,800 | 389 |
| 2009-12-04 | 1,114 | 1,125 | 1,089 | 1,122 | 1,080,900 | 374 |
| 2009-12-03 | 1,066 | 1,116 | 1,059 | 1,112 | 1,393,200 | 370.67 |
| 2009-12-02 | 1,020 | 1,053 | 1,019 | 1,046 | 747,900 | 348.67 |
| 2009-12-01 | 994 | 1,040 | 983 | 1,040 | 1,007,800 | 346.67 |
| 2009-11-30 | 998 | 1,020 | 996 | 1,011 | 1,451,300 | 337 |
| 2009-11-27 | 995 | 1,016 | 971 | 978 | 1,597,600 | 326 |
| 2009-11-26 | 988 | 1,008 | 972 | 997 | 704,200 | 332.33 |
| 2009-11-25 | 977 | 999 | 965 | 998 | 1,386,800 | 332.67 |
| 2009-11-24 | 997 | 1,008 | 979 | 987 | 1,100,600 | 329 |
| 2009-11-20 | 990 | 1,022 | 990 | 1,017 | 1,287,500 | 339 |
| 2009-11-19 | 1,042 | 1,042 | 982 | 1,009 | 1,445,200 | 336.33 |
| 2009-11-18 | 1,041 | 1,056 | 1,025 | 1,037 | 767,800 | 345.67 |
| 2009-11-17 | 1,056 | 1,060 | 1,042 | 1,052 | 750,700 | 350.67 |
| 2009-11-16 | 1,065 | 1,072 | 1,042 | 1,056 | 779,700 | 352 |
| 2009-11-13 | 1,082 | 1,093 | 1,069 | 1,074 | 857,200 | 358 |
| 2009-11-12 | 1,092 | 1,113 | 1,090 | 1,096 | 1,353,800 | 365.33 |
| 2009-11-11 | 1,076 | 1,082 | 1,060 | 1,068 | 812,600 | 356 |
| 2009-11-10 | 1,086 | 1,093 | 1,073 | 1,075 | 1,233,000 | 358.33 |
| 2009-11-09 | 1,098 | 1,100 | 1,076 | 1,085 | 1,387,100 | 361.67 |
| 2009-11-06 | 1,120 | 1,120 | 1,078 | 1,085 | 1,353,100 | 361.67 |
| 2009-11-05 | 1,090 | 1,119 | 1,090 | 1,102 | 1,911,000 | 367.33 |
| 2009-11-04 | 1,072 | 1,111 | 1,060 | 1,103 | 1,859,700 | 367.67 |
| 2009-11-02 | 1,064 | 1,080 | 1,058 | 1,071 | 849,500 | 357 |
| 2009-10-30 | 1,107 | 1,115 | 1,094 | 1,104 | 1,008,200 | 368 |
| 2009-10-29 | 1,084 | 1,099 | 1,066 | 1,092 | 1,822,900 | 364 |
| 2009-10-28 | 1,081 | 1,108 | 1,081 | 1,090 | 936,500 | 363.33 |
| 2009-10-27 | 1,119 | 1,119 | 1,083 | 1,091 | 1,110,800 | 363.67 |
| 2009-10-26 | 1,096 | 1,119 | 1,092 | 1,106 | 1,179,800 | 368.67 |
| 2009-10-23 | 1,090 | 1,108 | 1,080 | 1,092 | 1,496,200 | 364 |
| 2009-10-22 | 1,110 | 1,110 | 1,076 | 1,099 | 1,779,100 | 366.33 |
| 2009-10-21 | 1,088 | 1,096 | 1,071 | 1,090 | 1,246,000 | 363.33 |
| 2009-10-20 | 1,138 | 1,146 | 1,101 | 1,102 | 1,462,000 | 367.33 |
| 2009-10-19 | 1,065 | 1,107 | 1,056 | 1,099 | 1,755,700 | 366.33 |
| 2009-10-16 | 1,070 | 1,089 | 1,050 | 1,087 | 2,150,800 | 362.33 |
| 2009-10-15 | 1,069 | 1,073 | 1,046 | 1,057 | 1,631,400 | 352.33 |
| 2009-10-14 | 1,050 | 1,059 | 990 | 1,045 | 4,906,900 | 348.33 |
| 2009-10-13 | 1,104 | 1,105 | 1,070 | 1,076 | 2,553,300 | 358.67 |
| 2009-10-09 | 1,108 | 1,117 | 1,088 | 1,104 | 1,900,900 | 368 |
| 2009-10-08 | 1,052 | 1,097 | 1,026 | 1,092 | 2,017,900 | 364 |
| 2009-10-07 | 1,035 | 1,066 | 1,024 | 1,054 | 1,847,400 | 351.33 |
| 2009-10-06 | 1,000 | 1,032 | 989 | 1,024 | 2,662,200 | 341.33 |
| 2009-10-05 | 1,009 | 1,025 | 985 | 998 | 1,841,700 | 332.67 |
| 2009-10-02 | 1,038 | 1,040 | 1,006 | 1,029 | 1,444,400 | 343 |
| 2009-10-01 | 1,087 | 1,100 | 1,055 | 1,061 | 1,687,000 | 353.67 |
| 2009-09-30 | 1,116 | 1,147 | 1,095 | 1,107 | 1,679,400 | 369 |
| 2009-09-29 | 1,129 | 1,140 | 1,103 | 1,115 | 1,716,000 | 371.67 |
| 2009-09-28 | 1,130 | 1,150 | 1,114 | 1,129 | 1,412,400 | 376.33 |
| 2009-09-25 | 1,167 | 1,180 | 1,144 | 1,167 | 1,472,100 | 389 |
| 2009-09-24 | 1,183 | 1,235 | 1,181 | 1,193 | 2,771,100 | 397.67 |
| 2009-09-18 | 1,138 | 1,153 | 1,125 | 1,147 | 1,501,000 | 382.33 |
| 2009-09-17 | 1,147 | 1,149 | 1,121 | 1,139 | 1,377,700 | 379.67 |
| 2009-09-16 | 1,106 | 1,141 | 1,106 | 1,124 | 1,638,200 | 374.67 |
| 2009-09-15 | 1,104 | 1,154 | 1,098 | 1,114 | 2,739,200 | 371.33 |
| 2009-09-14 | 1,160 | 1,160 | 1,117 | 1,123 | 1,595,300 | 374.33 |
| 2009-09-11 | 1,178 | 1,185 | 1,156 | 1,158 | 2,621,300 | 386 |
| 2009-09-10 | 1,094 | 1,163 | 1,093 | 1,157 | 3,017,100 | 385.67 |
| 2009-09-09 | 1,082 | 1,093 | 1,073 | 1,092 | 1,233,400 | 364 |
| 2009-09-08 | 1,080 | 1,081 | 1,069 | 1,078 | 832,500 | 359.33 |
| 2009-09-07 | 1,077 | 1,089 | 1,071 | 1,084 | 923,000 | 361.33 |
| 2009-09-04 | 1,090 | 1,090 | 1,068 | 1,076 | 969,400 | 358.67 |
| 2009-09-03 | 1,076 | 1,095 | 1,066 | 1,080 | 985,700 | 360 |
| 2009-09-02 | 1,098 | 1,100 | 1,081 | 1,092 | 808,400 | 364 |
| 2009-09-01 | 1,097 | 1,124 | 1,087 | 1,118 | 817,500 | 372.67 |
| 2009-08-31 | 1,120 | 1,136 | 1,083 | 1,097 | 1,522,200 | 365.67 |
| 2009-08-28 | 1,127 | 1,132 | 1,112 | 1,121 | 1,228,300 | 373.67 |
| 2009-08-27 | 1,134 | 1,136 | 1,098 | 1,113 | 1,273,900 | 371 |
| 2009-08-26 | 1,134 | 1,157 | 1,122 | 1,147 | 2,285,200 | 382.33 |
| 2009-08-25 | 1,120 | 1,120 | 1,100 | 1,114 | 1,123,800 | 371.33 |
| 2009-08-24 | 1,104 | 1,123 | 1,102 | 1,113 | 1,529,900 | 371 |
| 2009-08-21 | 1,105 | 1,107 | 1,048 | 1,067 | 1,886,000 | 355.67 |
| 2009-08-20 | 1,101 | 1,104 | 1,067 | 1,098 | 1,292,500 | 366 |
| 2009-08-19 | 1,090 | 1,096 | 1,074 | 1,081 | 1,840,300 | 360.33 |
| 2009-08-18 | 1,073 | 1,084 | 1,055 | 1,074 | 1,428,200 | 358 |
| 2009-08-17 | 1,113 | 1,118 | 1,085 | 1,093 | 1,231,200 | 364.33 |
| 2009-08-14 | 1,099 | 1,111 | 1,091 | 1,104 | 1,183,600 | 368 |
| 2009-08-13 | 1,119 | 1,119 | 1,071 | 1,103 | 2,657,000 | 367.67 |
| 2009-08-12 | 1,116 | 1,116 | 1,093 | 1,099 | 2,057,600 | 366.33 |
| 2009-08-11 | 1,139 | 1,153 | 1,129 | 1,140 | 2,351,600 | 380 |
| 2009-08-10 | 1,100 | 1,160 | 1,097 | 1,159 | 3,420,800 | 386.33 |
| 2009-08-07 | 1,088 | 1,088 | 1,041 | 1,083 | 2,190,300 | 361 |
| 2009-08-06 | 1,068 | 1,092 | 1,048 | 1,087 | 2,714,300 | 362.33 |
| 2009-08-05 | 1,090 | 1,092 | 1,032 | 1,038 | 5,518,500 | 346 |
| 2009-08-04 | 1,230 | 1,242 | 1,079 | 1,096 | 6,318,000 | 365.33 |
| 2009-08-03 | 1,200 | 1,228 | 1,193 | 1,216 | 1,837,600 | 405.33 |
| 2009-07-31 | 1,179 | 1,186 | 1,136 | 1,178 | 1,854,600 | 392.67 |
| 2009-07-30 | 1,151 | 1,208 | 1,137 | 1,199 | 2,818,600 | 399.67 |
| 2009-07-29 | 1,151 | 1,161 | 1,126 | 1,133 | 2,953,600 | 377.67 |
| 2009-07-28 | 1,154 | 1,158 | 1,138 | 1,148 | 3,843,700 | 382.67 |
| 2009-07-27 | 1,096 | 1,108 | 1,089 | 1,094 | 1,936,400 | 364.67 |
| 2009-07-24 | 1,067 | 1,068 | 1,054 | 1,064 | 1,959,400 | 354.67 |
| 2009-07-23 | 1,026 | 1,056 | 1,019 | 1,033 | 1,181,400 | 344.33 |
| 2009-07-22 | 1,047 | 1,067 | 1,026 | 1,035 | 1,794,200 | 345 |
| 2009-07-21 | 1,009 | 1,027 | 1,003 | 1,027 | 1,517,500 | 342.33 |
| 2009-07-17 | 979 | 982 | 947 | 972 | 1,634,000 | 324 |
| 2009-07-16 | 1,000 | 1,006 | 978 | 982 | 1,920,500 | 327.33 |
| 2009-07-15 | 985 | 985 | 954 | 969 | 2,464,300 | 323 |
| 2009-07-14 | 926 | 965 | 925 | 946 | 2,311,500 | 315.33 |
| 2009-07-13 | 959 | 962 | 903 | 906 | 2,511,600 | 302 |
| 2009-07-10 | 986 | 989 | 959 | 968 | 1,137,000 | 322.67 |
| 2009-07-09 | 968 | 981 | 947 | 976 | 1,881,000 | 325.33 |
| 2009-07-08 | 1,020 | 1,037 | 982 | 989 | 3,444,300 | 329.67 |
| 2009-07-07 | 1,084 | 1,096 | 1,052 | 1,061 | 2,482,900 | 353.67 |
| 2009-07-06 | 1,120 | 1,143 | 1,111 | 1,124 | 1,933,700 | 374.67 |
| 2009-07-03 | 1,070 | 1,132 | 1,068 | 1,118 | 2,327,500 | 372.67 |
| 2009-07-02 | 1,044 | 1,111 | 1,043 | 1,110 | 4,267,600 | 370 |
| 2009-07-01 | 1,050 | 1,086 | 1,044 | 1,064 | 4,236,700 | 354.67 |
| 2009-06-30 | 1,063 | 1,084 | 1,061 | 1,073 | 2,287,600 | 357.67 |
| 2009-06-29 | 1,075 | 1,079 | 1,035 | 1,053 | 2,116,400 | 351 |
| 2009-06-26 | 1,106 | 1,117 | 1,074 | 1,081 | 2,100,500 | 360.33 |
| 2009-06-25 | 1,100 | 1,112 | 1,091 | 1,094 | 2,257,000 | 364.67 |
| 2009-06-24 | 1,093 | 1,105 | 1,074 | 1,085 | 1,609,700 | 361.67 |
| 2009-06-23 | 1,123 | 1,132 | 1,102 | 1,113 | 713,400 | 371 |
| 2009-06-22 | 1,139 | 1,171 | 1,130 | 1,160 | 639,200 | 386.67 |
| 2009-06-19 | 1,150 | 1,159 | 1,128 | 1,139 | 631,600 | 379.67 |
| 2009-06-18 | 1,158 | 1,158 | 1,114 | 1,137 | 1,008,400 | 379 |
| 2009-06-17 | 1,153 | 1,193 | 1,142 | 1,178 | 1,332,600 | 392.67 |
| 2009-06-16 | 1,167 | 1,171 | 1,133 | 1,145 | 1,198,000 | 381.67 |
| 2009-06-15 | 1,240 | 1,250 | 1,194 | 1,207 | 1,098,400 | 402.33 |
| 2009-06-12 | 1,224 | 1,260 | 1,223 | 1,253 | 1,190,300 | 417.67 |
| 2009-06-11 | 1,217 | 1,255 | 1,217 | 1,238 | 1,318,700 | 412.67 |
| 2009-06-10 | 1,175 | 1,193 | 1,167 | 1,190 | 1,145,900 | 396.67 |
| 2009-06-09 | 1,200 | 1,212 | 1,182 | 1,186 | 1,141,100 | 395.33 |
| 2009-06-08 | 1,210 | 1,226 | 1,187 | 1,198 | 1,232,000 | 399.33 |
| 2009-06-05 | 1,154 | 1,188 | 1,154 | 1,183 | 834,000 | 394.33 |
| 2009-06-04 | 1,147 | 1,163 | 1,136 | 1,143 | 788,000 | 381 |
| 2009-06-03 | 1,149 | 1,186 | 1,146 | 1,167 | 1,175,500 | 389 |
| 2009-06-02 | 1,136 | 1,156 | 1,128 | 1,148 | 1,758,400 | 382.67 |
| 2009-06-01 | 1,091 | 1,097 | 1,063 | 1,095 | 1,108,300 | 365 |
| 2009-05-29 | 1,072 | 1,077 | 1,058 | 1,075 | 1,585,000 | 358.33 |
| 2009-05-28 | 1,055 | 1,097 | 1,050 | 1,092 | 1,517,700 | 364 |
| 2009-05-27 | 1,070 | 1,079 | 1,062 | 1,075 | 767,600 | 358.33 |
| 2009-05-26 | 1,061 | 1,071 | 1,048 | 1,059 | 664,100 | 353 |
| 2009-05-25 | 1,041 | 1,056 | 1,024 | 1,056 | 1,114,900 | 352 |
| 2009-05-22 | 1,029 | 1,043 | 1,012 | 1,041 | 1,498,700 | 347 |
| 2009-05-21 | 1,067 | 1,069 | 1,045 | 1,069 | 1,073,700 | 356.33 |
| 2009-05-20 | 1,076 | 1,095 | 1,069 | 1,095 | 1,016,100 | 365 |
| 2009-05-19 | 1,078 | 1,080 | 1,047 | 1,059 | 1,116,300 | 353 |
| 2009-05-18 | 1,041 | 1,053 | 1,020 | 1,041 | 642,400 | 347 |
| 2009-05-15 | 1,037 | 1,070 | 1,026 | 1,061 | 696,600 | 353.67 |
| 2009-05-14 | 1,071 | 1,071 | 1,030 | 1,036 | 1,143,300 | 345.33 |
| 2009-05-13 | 1,062 | 1,079 | 1,037 | 1,074 | 1,815,600 | 358 |
| 2009-05-12 | 1,073 | 1,088 | 1,048 | 1,059 | 1,687,600 | 353 |
| 2009-05-11 | 1,087 | 1,144 | 1,086 | 1,133 | 1,597,300 | 377.67 |
| 2009-05-08 | 1,093 | 1,120 | 1,074 | 1,107 | 1,506,600 | 369 |
| 2009-05-07 | 1,065 | 1,092 | 1,046 | 1,092 | 2,006,000 | 364 |
| 2009-05-01 | 1,030 | 1,042 | 1,005 | 1,024 | 1,153,300 | 341.33 |
| 2009-04-30 | 1,025 | 1,043 | 1,010 | 1,037 | 1,945,400 | 345.67 |
| 2009-04-28 | 1,008 | 1,031 | 960 | 965 | 1,967,700 | 321.67 |
| 2009-04-27 | 1,022 | 1,034 | 1,003 | 1,028 | 1,007,400 | 342.67 |
| 2009-04-24 | 1,044 | 1,044 | 1,000 | 1,002 | 1,300,000 | 334 |
| 2009-04-23 | 1,045 | 1,045 | 1,001 | 1,024 | 1,365,300 | 341.33 |
| 2009-04-22 | 1,057 | 1,062 | 1,014 | 1,041 | 1,265,200 | 347 |
| 2009-04-21 | 1,000 | 1,035 | 991 | 1,034 | 1,245,000 | 344.67 |
| 2009-04-20 | 1,048 | 1,049 | 1,005 | 1,045 | 1,053,400 | 348.33 |
| 2009-04-17 | 994 | 1,030 | 985 | 1,028 | 1,477,600 | 342.67 |
| 2009-04-16 | 1,018 | 1,022 | 957 | 964 | 1,480,400 | 321.33 |
| 2009-04-15 | 982 | 994 | 955 | 992 | 2,017,200 | 330.67 |
| 2009-04-14 | 1,050 | 1,052 | 982 | 1,000 | 1,458,100 | 333.33 |
| 2009-04-13 | 1,025 | 1,054 | 1,015 | 1,030 | 1,231,300 | 343.33 |
| 2009-04-10 | 1,057 | 1,057 | 997 | 1,013 | 1,571,200 | 337.67 |
| 2009-04-09 | 972 | 1,020 | 971 | 1,017 | 1,726,200 | 339 |
| 2009-04-08 | 989 | 990 | 954 | 963 | 1,926,400 | 321 |
| 2009-04-07 | 1,033 | 1,058 | 991 | 999 | 2,139,700 | 333 |
| 2009-04-06 | 1,063 | 1,116 | 1,037 | 1,046 | 2,460,600 | 348.67 |
| 2009-04-03 | 1,017 | 1,048 | 1,011 | 1,030 | 2,458,000 | 343.33 |
| 2009-04-02 | 946 | 1,016 | 941 | 988 | 1,982,300 | 329.33 |
| 2009-04-01 | 895 | 921 | 885 | 916 | 2,478,700 | 305.33 |
| 2009-03-31 | 865 | 901 | 860 | 875 | 1,845,500 | 291.67 |
| 2009-03-30 | 903 | 918 | 854 | 857 | 1,318,200 | 285.67 |
| 2009-03-27 | 904 | 925 | 898 | 898 | 2,357,900 | 299.33 |
| 2009-03-26 | 900 | 915 | 893 | 903 | 1,079,800 | 301 |
| 2009-03-25 | 950 | 952 | 891 | 900 | 1,715,900 | 300 |
| 2009-03-24 | 945 | 955 | 915 | 945 | 1,591,100 | 315 |
| 2009-03-23 | 846 | 907 | 837 | 905 | 1,489,000 | 301.67 |
| 2009-03-19 | 873 | 885 | 861 | 863 | 1,487,900 | 287.67 |
| 2009-03-18 | 865 | 880 | 861 | 872 | 1,917,600 | 290.67 |
| 2009-03-17 | 825 | 854 | 813 | 845 | 2,045,000 | 281.67 |
| 2009-03-16 | 788 | 812 | 788 | 807 | 1,092,400 | 269 |
| 2009-03-13 | 743 | 776 | 743 | 766 | 1,532,800 | 255.33 |
| 2009-03-12 | 765 | 769 | 730 | 737 | 1,782,100 | 245.67 |
| 2009-03-11 | 766 | 785 | 760 | 775 | 1,299,900 | 258.33 |
| 2009-03-10 | 751 | 757 | 732 | 744 | 1,797,300 | 248 |
| 2009-03-09 | 798 | 798 | 756 | 767 | 2,666,300 | 255.67 |
| 2009-03-06 | 817 | 827 | 800 | 818 | 1,387,100 | 272.67 |
| 2009-03-05 | 823 | 844 | 819 | 825 | 1,343,200 | 275 |
| 2009-03-04 | 790 | 828 | 784 | 822 | 1,516,400 | 274 |
| 2009-03-03 | 800 | 840 | 785 | 814 | 1,206,700 | 271.33 |
| 2009-03-02 | 817 | 830 | 807 | 817 | 1,114,000 | 272.33 |
| 2009-02-27 | 884 | 891 | 828 | 847 | 1,973,100 | 282.33 |
| 2009-02-26 | 874 | 896 | 862 | 874 | 1,760,000 | 291.33 |
| 2009-02-25 | 822 | 887 | 811 | 882 | 2,116,200 | 294 |
| 2009-02-24 | 771 | 792 | 771 | 792 | 2,099,200 | 264 |
| 2009-02-23 | 817 | 823 | 780 | 811 | 1,412,400 | 270.33 |
| 2009-02-20 | 852 | 856 | 832 | 846 | 1,893,700 | 282 |
| 2009-02-19 | 803 | 845 | 801 | 842 | 2,277,900 | 280.67 |
| 2009-02-18 | 769 | 796 | 766 | 783 | 1,369,100 | 261 |
| 2009-02-17 | 809 | 809 | 783 | 784 | 1,109,500 | 261.33 |
| 2009-02-16 | 810 | 825 | 792 | 801 | 1,160,500 | 267 |
| 2009-02-13 | 834 | 836 | 804 | 813 | 1,887,200 | 271 |
| 2009-02-12 | 840 | 861 | 819 | 844 | 1,415,200 | 281.33 |
| 2009-02-10 | 840 | 863 | 840 | 852 | 882,300 | 284 |
| 2009-02-09 | 883 | 890 | 849 | 850 | 923,500 | 283.33 |
| 2009-02-06 | 870 | 888 | 850 | 860 | 1,241,400 | 286.67 |
| 2009-02-05 | 873 | 892 | 854 | 864 | 1,055,200 | 288 |
| 2009-02-04 | 845 | 881 | 832 | 875 | 1,370,400 | 291.67 |
| 2009-02-03 | 823 | 864 | 816 | 835 | 782,800 | 278.33 |
| 2009-02-02 | 836 | 848 | 804 | 813 | 1,208,500 | 271 |
| 2009-01-30 | 875 | 892 | 841 | 856 | 1,301,400 | 285.33 |
| 2009-01-29 | 875 | 905 | 863 | 900 | 1,342,600 | 300 |
| 2009-01-28 | 860 | 890 | 852 | 880 | 998,500 | 293.33 |
| 2009-01-27 | 849 | 891 | 847 | 879 | 1,281,700 | 293 |
| 2009-01-26 | 838 | 852 | 816 | 826 | 724,300 | 275.33 |
| 2009-01-23 | 826 | 864 | 825 | 840 | 1,251,900 | 280 |
| 2009-01-22 | 904 | 909 | 850 | 866 | 1,832,000 | 288.67 |
| 2009-01-21 | 911 | 915 | 884 | 894 | 2,331,100 | 298 |
| 2009-01-20 | 952 | 964 | 928 | 957 | 1,027,000 | 319 |
| 2009-01-19 | 975 | 981 | 951 | 962 | 808,400 | 320.67 |
| 2009-01-16 | 927 | 950 | 906 | 948 | 1,566,300 | 316 |
| 2009-01-15 | 890 | 912 | 887 | 903 | 1,469,900 | 301 |
| 2009-01-14 | 885 | 918 | 875 | 911 | 1,577,200 | 303.67 |
| 2009-01-13 | 900 | 905 | 879 | 883 | 1,399,200 | 294.33 |
| 2009-01-09 | 983 | 990 | 949 | 967 | 639,800 | 322.33 |
| 2009-01-08 | 973 | 1,019 | 972 | 993 | 1,337,400 | 331 |
| 2009-01-07 | 974 | 1,048 | 971 | 1,042 | 1,854,500 | 347.33 |
| 2009-01-06 | 953 | 955 | 940 | 948 | 881,900 | 316 |
| 2009-01-05 | 972 | 972 | 937 | 945 | 599,900 | 315 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
