7309 (株)シマノ 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 | 3,800 | 3,800 | 3,740 | 3,750 | 17,700 | 3,750 |
| 2009-12-29 | 3,750 | 3,780 | 3,750 | 3,780 | 7,200 | 3,780 |
| 2009-12-28 | 3,800 | 3,810 | 3,780 | 3,790 | 5,100 | 3,790 |
| 2009-12-25 | 3,860 | 3,860 | 3,830 | 3,830 | 5,800 | 3,830 |
| 2009-12-24 | 3,870 | 3,880 | 3,860 | 3,860 | 3,600 | 3,860 |
| 2009-12-22 | 3,830 | 3,850 | 3,820 | 3,840 | 2,500 | 3,840 |
| 2009-12-21 | 3,890 | 3,890 | 3,830 | 3,830 | 2,000 | 3,830 |
| 2009-12-18 | 3,800 | 3,840 | 3,800 | 3,840 | 10,000 | 3,840 |
| 2009-12-17 | 3,850 | 3,900 | 3,840 | 3,840 | 6,200 | 3,840 |
| 2009-12-16 | 3,890 | 3,920 | 3,870 | 3,880 | 11,700 | 3,880 |
| 2009-12-15 | 3,840 | 3,850 | 3,810 | 3,840 | 6,900 | 3,840 |
| 2009-12-14 | 3,740 | 3,820 | 3,740 | 3,820 | 5,200 | 3,820 |
| 2009-12-11 | 3,690 | 3,780 | 3,690 | 3,760 | 62,800 | 3,760 |
| 2009-12-10 | 3,820 | 3,820 | 3,730 | 3,730 | 5,900 | 3,730 |
| 2009-12-09 | 3,740 | 3,770 | 3,740 | 3,770 | 2,200 | 3,770 |
| 2009-12-08 | 3,770 | 3,870 | 3,770 | 3,810 | 5,300 | 3,810 |
| 2009-12-07 | 3,740 | 3,790 | 3,720 | 3,770 | 3,800 | 3,770 |
| 2009-12-04 | 3,690 | 3,730 | 3,680 | 3,710 | 4,500 | 3,710 |
| 2009-12-03 | 3,690 | 3,740 | 3,660 | 3,740 | 9,000 | 3,740 |
| 2009-12-02 | 3,610 | 3,640 | 3,580 | 3,610 | 19,200 | 3,610 |
| 2009-12-01 | 3,600 | 3,670 | 3,540 | 3,630 | 13,700 | 3,630 |
| 2009-11-30 | 3,530 | 3,590 | 3,530 | 3,590 | 10,400 | 3,590 |
| 2009-11-27 | 3,500 | 3,530 | 3,450 | 3,490 | 9,300 | 3,490 |
| 2009-11-26 | 3,560 | 3,560 | 3,510 | 3,510 | 1,800 | 3,510 |
| 2009-11-25 | 3,560 | 3,590 | 3,530 | 3,590 | 4,400 | 3,590 |
| 2009-11-24 | 3,550 | 3,550 | 3,540 | 3,540 | 7,500 | 3,540 |
| 2009-11-20 | 3,510 | 3,510 | 3,510 | 3,510 | 1,800 | 3,510 |
| 2009-11-19 | 3,540 | 3,540 | 3,510 | 3,540 | 2,500 | 3,540 |
| 2009-11-18 | 3,480 | 3,530 | 3,480 | 3,520 | 2,400 | 3,520 |
| 2009-11-17 | 3,550 | 3,550 | 3,500 | 3,500 | 9,500 | 3,500 |
| 2009-11-16 | 3,490 | 3,530 | 3,490 | 3,530 | 2,600 | 3,530 |
| 2009-11-13 | 3,530 | 3,540 | 3,500 | 3,530 | 7,800 | 3,530 |
| 2009-11-12 | 3,540 | 3,550 | 3,470 | 3,480 | 9,600 | 3,480 |
| 2009-11-11 | 3,590 | 3,600 | 3,560 | 3,570 | 2,600 | 3,570 |
| 2009-11-10 | 3,600 | 3,680 | 3,590 | 3,630 | 7,800 | 3,630 |
| 2009-11-09 | 3,620 | 3,660 | 3,560 | 3,640 | 7,100 | 3,640 |
| 2009-11-06 | 3,530 | 3,600 | 3,480 | 3,570 | 11,300 | 3,570 |
| 2009-11-05 | 3,550 | 3,580 | 3,500 | 3,580 | 10,600 | 3,580 |
| 2009-11-04 | 3,510 | 3,570 | 3,470 | 3,570 | 6,200 | 3,570 |
| 2009-11-02 | 3,470 | 3,570 | 3,470 | 3,570 | 13,900 | 3,570 |
| 2009-10-30 | 3,600 | 3,600 | 3,510 | 3,520 | 14,400 | 3,520 |
| 2009-10-29 | 3,600 | 3,630 | 3,530 | 3,590 | 16,100 | 3,590 |
| 2009-10-28 | 3,760 | 3,760 | 3,600 | 3,650 | 25,400 | 3,650 |
| 2009-10-27 | 3,930 | 3,940 | 3,910 | 3,940 | 25,200 | 3,940 |
| 2009-10-26 | 3,920 | 3,950 | 3,890 | 3,950 | 4,800 | 3,950 |
| 2009-10-23 | 3,900 | 3,900 | 3,860 | 3,870 | 5,400 | 3,870 |
| 2009-10-22 | 3,780 | 3,880 | 3,780 | 3,880 | 10,700 | 3,880 |
| 2009-10-21 | 3,760 | 3,780 | 3,700 | 3,780 | 15,400 | 3,780 |
| 2009-10-20 | 3,770 | 3,820 | 3,770 | 3,810 | 6,000 | 3,810 |
| 2009-10-19 | 3,740 | 3,810 | 3,690 | 3,810 | 9,300 | 3,810 |
| 2009-10-16 | 3,710 | 3,760 | 3,710 | 3,760 | 8,600 | 3,760 |
| 2009-10-15 | 3,650 | 3,710 | 3,630 | 3,700 | 7,500 | 3,700 |
| 2009-10-14 | 3,660 | 3,660 | 3,610 | 3,640 | 14,700 | 3,640 |
| 2009-10-13 | 3,670 | 3,670 | 3,620 | 3,630 | 3,900 | 3,630 |
| 2009-10-09 | 3,590 | 3,630 | 3,570 | 3,620 | 9,100 | 3,620 |
| 2009-10-08 | 3,560 | 3,600 | 3,500 | 3,600 | 7,200 | 3,600 |
| 2009-10-07 | 3,610 | 3,630 | 3,590 | 3,600 | 8,200 | 3,600 |
| 2009-10-06 | 3,530 | 3,630 | 3,530 | 3,560 | 3,000 | 3,560 |
| 2009-10-05 | 3,550 | 3,580 | 3,520 | 3,580 | 4,100 | 3,580 |
| 2009-10-02 | 3,550 | 3,610 | 3,550 | 3,580 | 4,900 | 3,580 |
| 2009-10-01 | 3,830 | 3,850 | 3,720 | 3,730 | 5,200 | 3,730 |
| 2009-09-30 | 3,780 | 3,870 | 3,770 | 3,870 | 30,400 | 3,870 |
| 2009-09-29 | 3,710 | 3,710 | 3,630 | 3,660 | 9,500 | 3,660 |
| 2009-09-28 | 3,790 | 3,790 | 3,680 | 3,720 | 11,000 | 3,720 |
| 2009-09-25 | 3,840 | 3,860 | 3,810 | 3,840 | 8,900 | 3,840 |
| 2009-09-24 | 3,820 | 3,930 | 3,820 | 3,930 | 25,700 | 3,930 |
| 2009-09-18 | 3,680 | 3,760 | 3,630 | 3,740 | 14,200 | 3,740 |
| 2009-09-17 | 3,660 | 3,670 | 3,600 | 3,630 | 7,700 | 3,630 |
| 2009-09-16 | 3,600 | 3,630 | 3,550 | 3,560 | 8,000 | 3,560 |
| 2009-09-15 | 3,650 | 3,660 | 3,590 | 3,610 | 5,800 | 3,610 |
| 2009-09-14 | 3,690 | 3,690 | 3,620 | 3,620 | 4,400 | 3,620 |
| 2009-09-11 | 3,770 | 3,770 | 3,720 | 3,720 | 69,800 | 3,720 |
| 2009-09-10 | 3,790 | 3,810 | 3,740 | 3,770 | 6,000 | 3,770 |
| 2009-09-09 | 3,810 | 3,810 | 3,710 | 3,740 | 4,000 | 3,740 |
| 2009-09-08 | 3,760 | 3,810 | 3,730 | 3,790 | 6,900 | 3,790 |
| 2009-09-07 | 3,830 | 3,830 | 3,770 | 3,780 | 6,800 | 3,780 |
| 2009-09-04 | 3,880 | 3,880 | 3,800 | 3,800 | 13,600 | 3,800 |
| 2009-09-03 | 3,910 | 3,910 | 3,860 | 3,860 | 4,000 | 3,860 |
| 2009-09-02 | 3,900 | 3,950 | 3,900 | 3,920 | 15,200 | 3,920 |
| 2009-09-01 | 4,040 | 4,060 | 4,010 | 4,050 | 3,300 | 4,050 |
| 2009-08-31 | 4,080 | 4,120 | 3,970 | 4,000 | 10,600 | 4,000 |
| 2009-08-28 | 4,110 | 4,110 | 4,020 | 4,050 | 6,200 | 4,050 |
| 2009-08-27 | 4,130 | 4,130 | 4,080 | 4,100 | 4,300 | 4,100 |
| 2009-08-26 | 4,150 | 4,170 | 4,150 | 4,160 | 1,900 | 4,160 |
| 2009-08-25 | 4,110 | 4,180 | 4,110 | 4,140 | 2,400 | 4,140 |
| 2009-08-24 | 4,110 | 4,180 | 4,110 | 4,150 | 3,700 | 4,150 |
| 2009-08-21 | 4,060 | 4,080 | 4,030 | 4,060 | 3,700 | 4,060 |
| 2009-08-20 | 4,020 | 4,110 | 4,010 | 4,090 | 2,500 | 4,090 |
| 2009-08-19 | 4,050 | 4,050 | 4,000 | 4,010 | 1,300 | 4,010 |
| 2009-08-18 | 4,030 | 4,100 | 4,030 | 4,040 | 1,100 | 4,040 |
| 2009-08-17 | 4,140 | 4,150 | 4,080 | 4,080 | 3,000 | 4,080 |
| 2009-08-14 | 4,020 | 4,110 | 4,020 | 4,090 | 10,000 | 4,090 |
| 2009-08-13 | 4,040 | 4,040 | 4,040 | 4,040 | 1,200 | 4,040 |
| 2009-08-12 | 4,030 | 4,030 | 3,940 | 3,940 | 9,900 | 3,940 |
| 2009-08-11 | 4,000 | 4,040 | 4,000 | 4,040 | 2,400 | 4,040 |
| 2009-08-10 | 4,010 | 4,050 | 4,000 | 4,050 | 2,800 | 4,050 |
| 2009-08-07 | 3,930 | 3,970 | 3,910 | 3,970 | 4,200 | 3,970 |
| 2009-08-06 | 3,930 | 4,030 | 3,930 | 4,020 | 2,200 | 4,020 |
| 2009-08-05 | 4,080 | 4,080 | 4,080 | 4,080 | 1,200 | 4,080 |
| 2009-08-04 | 4,080 | 4,080 | 4,030 | 4,080 | 8,200 | 4,080 |
| 2009-08-03 | 3,940 | 3,960 | 3,940 | 3,960 | 2,500 | 3,960 |
| 2009-07-31 | 3,850 | 3,860 | 3,810 | 3,840 | 10,000 | 3,840 |
| 2009-07-30 | 3,690 | 3,750 | 3,690 | 3,750 | 4,700 | 3,750 |
| 2009-07-29 | 3,790 | 3,790 | 3,620 | 3,650 | 6,500 | 3,650 |
| 2009-07-28 | 3,960 | 3,960 | 3,810 | 3,830 | 5,400 | 3,830 |
| 2009-07-27 | 3,910 | 3,960 | 3,910 | 3,920 | 2,600 | 3,920 |
| 2009-07-24 | 3,880 | 3,880 | 3,850 | 3,860 | 2,600 | 3,860 |
| 2009-07-23 | 3,790 | 3,830 | 3,770 | 3,780 | 3,300 | 3,780 |
| 2009-07-22 | 3,800 | 3,850 | 3,800 | 3,840 | 4,400 | 3,840 |
| 2009-07-21 | 3,700 | 3,810 | 3,700 | 3,810 | 2,900 | 3,810 |
| 2009-07-17 | 3,620 | 3,750 | 3,620 | 3,670 | 9,000 | 3,670 |
| 2009-07-16 | 3,640 | 3,680 | 3,620 | 3,640 | 12,200 | 3,640 |
| 2009-07-15 | 3,460 | 3,510 | 3,460 | 3,490 | 16,100 | 3,490 |
| 2009-07-14 | 3,440 | 3,440 | 3,350 | 3,360 | 12,700 | 3,360 |
| 2009-07-13 | 3,650 | 3,660 | 3,420 | 3,430 | 8,200 | 3,430 |
| 2009-07-10 | 3,530 | 3,530 | 3,480 | 3,480 | 13,400 | 3,480 |
| 2009-07-09 | 3,550 | 3,550 | 3,500 | 3,510 | 4,300 | 3,510 |
| 2009-07-08 | 3,730 | 3,730 | 3,600 | 3,600 | 6,700 | 3,600 |
| 2009-07-07 | 3,710 | 3,760 | 3,710 | 3,740 | 5,400 | 3,740 |
| 2009-07-06 | 3,710 | 3,730 | 3,690 | 3,710 | 6,400 | 3,710 |
| 2009-07-03 | 3,720 | 3,740 | 3,680 | 3,720 | 10,100 | 3,720 |
| 2009-07-02 | 3,850 | 3,860 | 3,800 | 3,810 | 16,600 | 3,810 |
| 2009-07-01 | 3,700 | 3,840 | 3,700 | 3,810 | 5,000 | 3,810 |
| 2009-06-30 | 3,720 | 3,790 | 3,690 | 3,720 | 15,500 | 3,720 |
| 2009-06-29 | 3,700 | 3,720 | 3,660 | 3,670 | 9,200 | 3,670 |
| 2009-06-26 | 3,570 | 3,670 | 3,570 | 3,670 | 5,900 | 3,670 |
| 2009-06-25 | 3,550 | 3,610 | 3,550 | 3,570 | 2,700 | 3,570 |
| 2009-06-24 | 3,560 | 3,560 | 3,530 | 3,530 | 6,700 | 3,530 |
| 2009-06-23 | 3,590 | 3,640 | 3,500 | 3,510 | 8,900 | 3,510 |
| 2009-06-22 | 3,630 | 3,640 | 3,600 | 3,620 | 7,600 | 3,620 |
| 2009-06-19 | 3,620 | 3,620 | 3,540 | 3,570 | 3,000 | 3,570 |
| 2009-06-18 | 3,460 | 3,600 | 3,460 | 3,600 | 5,300 | 3,600 |
| 2009-06-17 | 3,420 | 3,560 | 3,410 | 3,560 | 6,900 | 3,560 |
| 2009-06-16 | 3,460 | 3,470 | 3,420 | 3,420 | 5,600 | 3,420 |
| 2009-06-15 | 3,530 | 3,530 | 3,480 | 3,510 | 11,600 | 3,510 |
| 2009-06-12 | 3,500 | 3,540 | 3,500 | 3,530 | 92,500 | 3,530 |
| 2009-06-11 | 3,460 | 3,520 | 3,460 | 3,500 | 4,800 | 3,500 |
| 2009-06-10 | 3,410 | 3,500 | 3,410 | 3,480 | 9,600 | 3,480 |
| 2009-06-09 | 3,460 | 3,460 | 3,410 | 3,440 | 3,900 | 3,440 |
| 2009-06-08 | 3,450 | 3,450 | 3,400 | 3,430 | 7,100 | 3,430 |
| 2009-06-05 | 3,510 | 3,510 | 3,410 | 3,410 | 5,500 | 3,410 |
| 2009-06-04 | 3,460 | 3,460 | 3,410 | 3,410 | 10,700 | 3,410 |
| 2009-06-03 | 3,490 | 3,530 | 3,480 | 3,510 | 5,400 | 3,510 |
| 2009-06-02 | 3,590 | 3,600 | 3,500 | 3,530 | 5,800 | 3,530 |
| 2009-06-01 | 3,470 | 3,530 | 3,470 | 3,530 | 2,100 | 3,530 |
| 2009-05-29 | 3,480 | 3,480 | 3,430 | 3,460 | 10,900 | 3,460 |
| 2009-05-28 | 3,410 | 3,490 | 3,410 | 3,470 | 8,400 | 3,470 |
| 2009-05-27 | 3,350 | 3,400 | 3,330 | 3,390 | 10,000 | 3,390 |
| 2009-05-26 | 3,350 | 3,350 | 3,290 | 3,300 | 8,300 | 3,300 |
| 2009-05-25 | 3,340 | 3,340 | 3,250 | 3,290 | 11,300 | 3,290 |
| 2009-05-22 | 3,220 | 3,290 | 3,220 | 3,290 | 10,200 | 3,290 |
| 2009-05-21 | 3,310 | 3,360 | 3,310 | 3,320 | 5,500 | 3,320 |
| 2009-05-20 | 3,290 | 3,340 | 3,290 | 3,340 | 14,300 | 3,340 |
| 2009-05-19 | 3,210 | 3,260 | 3,210 | 3,260 | 6,600 | 3,260 |
| 2009-05-18 | 3,170 | 3,200 | 3,170 | 3,170 | 8,700 | 3,170 |
| 2009-05-15 | 3,170 | 3,210 | 3,170 | 3,200 | 14,200 | 3,200 |
| 2009-05-14 | 3,170 | 3,190 | 3,110 | 3,150 | 19,000 | 3,150 |
| 2009-05-13 | 3,160 | 3,190 | 3,130 | 3,170 | 9,900 | 3,170 |
| 2009-05-12 | 3,070 | 3,160 | 3,060 | 3,130 | 18,100 | 3,130 |
| 2009-05-11 | 2,990 | 3,130 | 2,990 | 3,070 | 20,800 | 3,070 |
| 2009-05-08 | 2,980 | 2,985 | 2,925 | 2,985 | 15,400 | 2,985 |
| 2009-05-07 | 3,050 | 3,060 | 2,885 | 2,960 | 28,500 | 2,960 |
| 2009-05-01 | 2,895 | 3,010 | 2,890 | 2,980 | 28,200 | 2,980 |
| 2009-04-30 | 2,930 | 2,970 | 2,870 | 2,900 | 38,800 | 2,900 |
| 2009-04-28 | 2,970 | 3,010 | 2,920 | 2,920 | 30,700 | 2,920 |
| 2009-04-27 | 2,955 | 2,990 | 2,950 | 2,980 | 10,400 | 2,980 |
| 2009-04-24 | 3,010 | 3,010 | 2,950 | 2,950 | 9,100 | 2,950 |
| 2009-04-23 | 3,090 | 3,090 | 2,940 | 2,965 | 13,700 | 2,965 |
| 2009-04-22 | 3,150 | 3,150 | 3,060 | 3,060 | 3,000 | 3,060 |
| 2009-04-21 | 3,110 | 3,110 | 3,050 | 3,100 | 12,200 | 3,100 |
| 2009-04-20 | 3,130 | 3,160 | 3,100 | 3,160 | 3,100 | 3,160 |
| 2009-04-17 | 3,140 | 3,140 | 3,120 | 3,120 | 3,900 | 3,120 |
| 2009-04-16 | 3,150 | 3,150 | 3,110 | 3,120 | 6,300 | 3,120 |
| 2009-04-15 | 3,140 | 3,160 | 3,110 | 3,140 | 2,300 | 3,140 |
| 2009-04-14 | 3,130 | 3,150 | 3,120 | 3,140 | 8,300 | 3,140 |
| 2009-04-13 | 3,100 | 3,130 | 3,080 | 3,080 | 5,800 | 3,080 |
| 2009-04-10 | 3,140 | 3,140 | 3,030 | 3,050 | 12,200 | 3,050 |
| 2009-04-09 | 3,090 | 3,110 | 3,070 | 3,090 | 7,600 | 3,090 |
| 2009-04-08 | 3,120 | 3,120 | 3,060 | 3,110 | 7,300 | 3,110 |
| 2009-04-07 | 3,120 | 3,130 | 3,100 | 3,120 | 11,700 | 3,120 |
| 2009-04-06 | 3,100 | 3,110 | 3,070 | 3,070 | 6,100 | 3,070 |
| 2009-04-03 | 3,130 | 3,200 | 3,000 | 3,050 | 10,500 | 3,050 |
| 2009-04-02 | 3,120 | 3,140 | 3,070 | 3,080 | 16,900 | 3,080 |
| 2009-04-01 | 3,110 | 3,170 | 3,100 | 3,170 | 13,300 | 3,170 |
| 2009-03-31 | 3,210 | 3,210 | 3,050 | 3,060 | 22,200 | 3,060 |
| 2009-03-30 | 3,240 | 3,250 | 3,160 | 3,160 | 11,400 | 3,160 |
| 2009-03-27 | 3,260 | 3,320 | 3,230 | 3,230 | 14,700 | 3,230 |
| 2009-03-26 | 3,250 | 3,270 | 3,210 | 3,250 | 11,600 | 3,250 |
| 2009-03-25 | 3,340 | 3,360 | 3,220 | 3,240 | 21,000 | 3,240 |
| 2009-03-24 | 3,400 | 3,440 | 3,340 | 3,370 | 20,000 | 3,370 |
| 2009-03-23 | 3,270 | 3,360 | 3,270 | 3,360 | 17,000 | 3,360 |
| 2009-03-19 | 3,290 | 3,290 | 3,240 | 3,270 | 7,300 | 3,270 |
| 2009-03-18 | 3,350 | 3,350 | 3,230 | 3,240 | 13,600 | 3,240 |
| 2009-03-17 | 3,160 | 3,230 | 3,100 | 3,220 | 15,600 | 3,220 |
| 2009-03-16 | 3,180 | 3,180 | 3,120 | 3,130 | 15,400 | 3,130 |
| 2009-03-13 | 3,010 | 3,110 | 3,010 | 3,080 | 124,700 | 3,080 |
| 2009-03-12 | 3,120 | 3,120 | 3,040 | 3,060 | 19,600 | 3,060 |
| 2009-03-11 | 3,190 | 3,230 | 3,150 | 3,170 | 10,200 | 3,170 |
| 2009-03-10 | 3,060 | 3,150 | 3,060 | 3,140 | 7,500 | 3,140 |
| 2009-03-09 | 3,140 | 3,140 | 3,090 | 3,110 | 5,600 | 3,110 |
| 2009-03-06 | 3,140 | 3,220 | 3,120 | 3,160 | 21,700 | 3,160 |
| 2009-03-05 | 3,200 | 3,310 | 3,200 | 3,290 | 9,000 | 3,290 |
| 2009-03-04 | 3,080 | 3,190 | 3,080 | 3,180 | 2,800 | 3,180 |
| 2009-03-03 | 2,995 | 3,130 | 2,995 | 3,120 | 8,100 | 3,120 |
| 2009-03-02 | 3,120 | 3,180 | 3,070 | 3,080 | 9,900 | 3,080 |
| 2009-02-27 | 3,220 | 3,220 | 3,100 | 3,150 | 18,400 | 3,150 |
| 2009-02-26 | 3,100 | 3,210 | 3,100 | 3,210 | 24,000 | 3,210 |
| 2009-02-25 | 3,100 | 3,100 | 3,030 | 3,080 | 13,100 | 3,080 |
| 2009-02-24 | 2,905 | 2,925 | 2,890 | 2,920 | 20,900 | 2,920 |
| 2009-02-23 | 2,905 | 3,010 | 2,905 | 2,975 | 7,200 | 2,975 |
| 2009-02-20 | 3,000 | 3,020 | 2,960 | 2,985 | 13,400 | 2,985 |
| 2009-02-19 | 3,050 | 3,050 | 2,995 | 3,000 | 15,300 | 3,000 |
| 2009-02-18 | 2,865 | 2,985 | 2,865 | 2,965 | 11,500 | 2,965 |
| 2009-02-17 | 2,920 | 2,965 | 2,895 | 2,945 | 7,000 | 2,945 |
| 2009-02-16 | 2,845 | 2,975 | 2,845 | 2,960 | 11,500 | 2,960 |
| 2009-02-13 | 2,765 | 2,930 | 2,710 | 2,845 | 27,900 | 2,845 |
| 2009-02-12 | 2,980 | 2,980 | 2,840 | 2,845 | 16,700 | 2,845 |
| 2009-02-10 | 3,010 | 3,010 | 2,970 | 2,980 | 9,400 | 2,980 |
| 2009-02-09 | 2,985 | 2,985 | 2,925 | 2,925 | 25,300 | 2,925 |
| 2009-02-06 | 2,890 | 2,930 | 2,865 | 2,865 | 8,500 | 2,865 |
| 2009-02-05 | 3,000 | 3,000 | 2,820 | 2,835 | 46,900 | 2,835 |
| 2009-02-04 | 3,010 | 3,020 | 2,985 | 3,020 | 10,100 | 3,020 |
| 2009-02-03 | 2,990 | 3,110 | 2,990 | 3,020 | 10,900 | 3,020 |
| 2009-02-02 | 3,090 | 3,100 | 3,040 | 3,080 | 7,300 | 3,080 |
| 2009-01-30 | 3,270 | 3,270 | 3,080 | 3,090 | 28,000 | 3,090 |
| 2009-01-29 | 3,330 | 3,360 | 3,230 | 3,270 | 39,400 | 3,270 |
| 2009-01-28 | 3,370 | 3,390 | 3,320 | 3,360 | 12,300 | 3,360 |
| 2009-01-27 | 3,360 | 3,420 | 3,360 | 3,420 | 10,600 | 3,420 |
| 2009-01-26 | 3,250 | 3,480 | 3,250 | 3,380 | 3,600 | 3,380 |
| 2009-01-23 | 3,430 | 3,430 | 3,260 | 3,260 | 12,800 | 3,260 |
| 2009-01-22 | 3,420 | 3,420 | 3,350 | 3,410 | 1,600 | 3,410 |
| 2009-01-21 | 3,370 | 3,460 | 3,300 | 3,430 | 12,300 | 3,430 |
| 2009-01-20 | 3,410 | 3,410 | 3,360 | 3,380 | 6,000 | 3,380 |
| 2009-01-19 | 3,470 | 3,470 | 3,390 | 3,410 | 3,500 | 3,410 |
| 2009-01-16 | 3,310 | 3,430 | 3,310 | 3,420 | 13,100 | 3,420 |
| 2009-01-15 | 3,260 | 3,320 | 3,260 | 3,280 | 19,700 | 3,280 |
| 2009-01-14 | 3,260 | 3,380 | 3,260 | 3,360 | 6,800 | 3,360 |
| 2009-01-13 | 3,300 | 3,300 | 3,210 | 3,260 | 14,600 | 3,260 |
| 2009-01-09 | 3,280 | 3,380 | 3,260 | 3,350 | 10,900 | 3,350 |
| 2009-01-08 | 3,450 | 3,450 | 3,300 | 3,300 | 13,700 | 3,300 |
| 2009-01-07 | 3,510 | 3,570 | 3,490 | 3,500 | 8,500 | 3,500 |
| 2009-01-06 | 3,490 | 3,520 | 3,470 | 3,470 | 2,700 | 3,470 |
| 2009-01-05 | 3,550 | 3,570 | 3,480 | 3,480 | 1,700 | 3,480 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
