7456 松田産業(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 | 1,600 | 1,620 | 1,595 | 1,600 | 67,400 | 1,600 |
| 2009-12-29 | 1,660 | 1,660 | 1,616 | 1,628 | 106,000 | 1,628 |
| 2009-12-28 | 1,643 | 1,668 | 1,642 | 1,646 | 75,100 | 1,646 |
| 2009-12-25 | 1,676 | 1,685 | 1,635 | 1,645 | 222,000 | 1,645 |
| 2009-12-24 | 1,650 | 1,680 | 1,617 | 1,650 | 472,500 | 1,650 |
| 2009-12-22 | 1,480 | 1,520 | 1,475 | 1,513 | 85,000 | 1,513 |
| 2009-12-21 | 1,530 | 1,530 | 1,469 | 1,480 | 109,600 | 1,480 |
| 2009-12-18 | 1,500 | 1,507 | 1,472 | 1,504 | 99,900 | 1,504 |
| 2009-12-17 | 1,517 | 1,530 | 1,500 | 1,500 | 94,300 | 1,500 |
| 2009-12-16 | 1,475 | 1,511 | 1,464 | 1,507 | 120,600 | 1,507 |
| 2009-12-15 | 1,450 | 1,455 | 1,430 | 1,455 | 46,000 | 1,455 |
| 2009-12-14 | 1,454 | 1,454 | 1,412 | 1,435 | 62,500 | 1,435 |
| 2009-12-11 | 1,416 | 1,439 | 1,404 | 1,439 | 89,800 | 1,439 |
| 2009-12-10 | 1,418 | 1,446 | 1,400 | 1,415 | 117,400 | 1,415 |
| 2009-12-09 | 1,480 | 1,480 | 1,433 | 1,437 | 124,700 | 1,437 |
| 2009-12-08 | 1,469 | 1,514 | 1,462 | 1,498 | 120,500 | 1,498 |
| 2009-12-07 | 1,489 | 1,522 | 1,487 | 1,489 | 155,500 | 1,489 |
| 2009-12-04 | 1,552 | 1,553 | 1,483 | 1,534 | 157,000 | 1,534 |
| 2009-12-03 | 1,557 | 1,564 | 1,542 | 1,560 | 125,200 | 1,560 |
| 2009-12-02 | 1,587 | 1,588 | 1,535 | 1,536 | 109,900 | 1,536 |
| 2009-12-01 | 1,527 | 1,554 | 1,517 | 1,553 | 189,700 | 1,553 |
| 2009-11-30 | 1,462 | 1,516 | 1,462 | 1,504 | 91,700 | 1,504 |
| 2009-11-27 | 1,498 | 1,524 | 1,449 | 1,482 | 176,200 | 1,482 |
| 2009-11-26 | 1,419 | 1,522 | 1,419 | 1,522 | 256,100 | 1,522 |
| 2009-11-25 | 1,421 | 1,452 | 1,387 | 1,396 | 107,000 | 1,396 |
| 2009-11-24 | 1,471 | 1,484 | 1,414 | 1,420 | 81,500 | 1,420 |
| 2009-11-20 | 1,410 | 1,451 | 1,392 | 1,451 | 135,700 | 1,451 |
| 2009-11-19 | 1,435 | 1,435 | 1,380 | 1,398 | 76,700 | 1,398 |
| 2009-11-18 | 1,472 | 1,473 | 1,413 | 1,416 | 132,100 | 1,416 |
| 2009-11-17 | 1,494 | 1,523 | 1,457 | 1,473 | 87,700 | 1,473 |
| 2009-11-16 | 1,557 | 1,557 | 1,461 | 1,474 | 137,100 | 1,474 |
| 2009-11-13 | 1,541 | 1,564 | 1,532 | 1,534 | 78,700 | 1,534 |
| 2009-11-12 | 1,621 | 1,630 | 1,583 | 1,593 | 89,400 | 1,593 |
| 2009-11-11 | 1,600 | 1,614 | 1,593 | 1,598 | 75,000 | 1,598 |
| 2009-11-10 | 1,560 | 1,616 | 1,521 | 1,600 | 308,000 | 1,600 |
| 2009-11-09 | 1,597 | 1,602 | 1,574 | 1,590 | 64,800 | 1,590 |
| 2009-11-06 | 1,579 | 1,588 | 1,565 | 1,571 | 45,300 | 1,571 |
| 2009-11-05 | 1,587 | 1,590 | 1,553 | 1,559 | 60,100 | 1,559 |
| 2009-11-04 | 1,635 | 1,635 | 1,563 | 1,563 | 83,100 | 1,563 |
| 2009-11-02 | 1,491 | 1,520 | 1,491 | 1,515 | 33,600 | 1,515 |
| 2009-10-30 | 1,551 | 1,558 | 1,535 | 1,557 | 51,600 | 1,557 |
| 2009-10-29 | 1,478 | 1,525 | 1,478 | 1,504 | 116,800 | 1,504 |
| 2009-10-28 | 1,567 | 1,599 | 1,562 | 1,568 | 67,700 | 1,568 |
| 2009-10-27 | 1,620 | 1,620 | 1,564 | 1,597 | 151,800 | 1,597 |
| 2009-10-26 | 1,629 | 1,640 | 1,607 | 1,625 | 70,100 | 1,625 |
| 2009-10-23 | 1,650 | 1,650 | 1,597 | 1,630 | 107,900 | 1,630 |
| 2009-10-22 | 1,599 | 1,635 | 1,585 | 1,635 | 123,800 | 1,635 |
| 2009-10-21 | 1,555 | 1,605 | 1,555 | 1,596 | 77,500 | 1,596 |
| 2009-10-20 | 1,565 | 1,582 | 1,556 | 1,568 | 52,000 | 1,568 |
| 2009-10-19 | 1,548 | 1,567 | 1,521 | 1,553 | 51,400 | 1,553 |
| 2009-10-16 | 1,560 | 1,566 | 1,525 | 1,543 | 89,200 | 1,543 |
| 2009-10-15 | 1,586 | 1,606 | 1,580 | 1,586 | 67,200 | 1,586 |
| 2009-10-14 | 1,620 | 1,621 | 1,570 | 1,586 | 93,900 | 1,586 |
| 2009-10-13 | 1,580 | 1,605 | 1,570 | 1,600 | 129,700 | 1,600 |
| 2009-10-09 | 1,573 | 1,596 | 1,550 | 1,558 | 147,700 | 1,558 |
| 2009-10-08 | 1,561 | 1,601 | 1,541 | 1,568 | 177,800 | 1,568 |
| 2009-10-07 | 1,570 | 1,597 | 1,540 | 1,591 | 287,800 | 1,591 |
| 2009-10-06 | 1,430 | 1,500 | 1,421 | 1,474 | 118,000 | 1,474 |
| 2009-10-05 | 1,374 | 1,406 | 1,360 | 1,406 | 122,100 | 1,406 |
| 2009-10-02 | 1,430 | 1,432 | 1,367 | 1,414 | 201,600 | 1,414 |
| 2009-10-01 | 1,495 | 1,520 | 1,459 | 1,473 | 99,500 | 1,473 |
| 2009-09-30 | 1,482 | 1,487 | 1,454 | 1,482 | 42,700 | 1,482 |
| 2009-09-29 | 1,480 | 1,500 | 1,452 | 1,467 | 87,800 | 1,467 |
| 2009-09-28 | 1,510 | 1,510 | 1,428 | 1,460 | 175,900 | 1,460 |
| 2009-09-25 | 1,547 | 1,560 | 1,528 | 1,539 | 139,200 | 1,539 |
| 2009-09-24 | 1,590 | 1,615 | 1,586 | 1,613 | 88,900 | 1,613 |
| 2009-09-18 | 1,613 | 1,620 | 1,561 | 1,620 | 128,000 | 1,620 |
| 2009-09-17 | 1,621 | 1,645 | 1,597 | 1,641 | 211,300 | 1,641 |
| 2009-09-16 | 1,558 | 1,591 | 1,554 | 1,561 | 107,000 | 1,561 |
| 2009-09-15 | 1,586 | 1,620 | 1,527 | 1,542 | 162,600 | 1,542 |
| 2009-09-14 | 1,648 | 1,648 | 1,600 | 1,604 | 127,300 | 1,604 |
| 2009-09-11 | 1,619 | 1,630 | 1,600 | 1,607 | 131,400 | 1,607 |
| 2009-09-10 | 1,598 | 1,639 | 1,565 | 1,627 | 211,600 | 1,627 |
| 2009-09-09 | 1,650 | 1,698 | 1,566 | 1,599 | 407,500 | 1,599 |
| 2009-09-08 | 1,595 | 1,623 | 1,570 | 1,615 | 224,000 | 1,615 |
| 2009-09-07 | 1,582 | 1,607 | 1,538 | 1,567 | 200,900 | 1,567 |
| 2009-09-04 | 1,540 | 1,600 | 1,540 | 1,582 | 489,000 | 1,582 |
| 2009-09-03 | 1,451 | 1,475 | 1,436 | 1,470 | 137,800 | 1,470 |
| 2009-09-02 | 1,420 | 1,420 | 1,380 | 1,385 | 69,300 | 1,385 |
| 2009-09-01 | 1,406 | 1,437 | 1,406 | 1,427 | 38,600 | 1,427 |
| 2009-08-31 | 1,438 | 1,454 | 1,418 | 1,418 | 58,900 | 1,418 |
| 2009-08-28 | 1,450 | 1,450 | 1,415 | 1,425 | 42,800 | 1,425 |
| 2009-08-27 | 1,456 | 1,465 | 1,422 | 1,443 | 66,000 | 1,443 |
| 2009-08-26 | 1,465 | 1,465 | 1,447 | 1,457 | 28,500 | 1,457 |
| 2009-08-25 | 1,450 | 1,465 | 1,442 | 1,447 | 59,400 | 1,447 |
| 2009-08-24 | 1,428 | 1,473 | 1,428 | 1,472 | 88,600 | 1,472 |
| 2009-08-21 | 1,421 | 1,433 | 1,400 | 1,408 | 48,300 | 1,408 |
| 2009-08-20 | 1,421 | 1,446 | 1,403 | 1,439 | 71,500 | 1,439 |
| 2009-08-19 | 1,411 | 1,440 | 1,401 | 1,440 | 73,600 | 1,440 |
| 2009-08-18 | 1,375 | 1,397 | 1,371 | 1,391 | 132,100 | 1,391 |
| 2009-08-17 | 1,452 | 1,452 | 1,400 | 1,403 | 171,200 | 1,403 |
| 2009-08-14 | 1,471 | 1,477 | 1,460 | 1,463 | 95,200 | 1,463 |
| 2009-08-13 | 1,479 | 1,482 | 1,456 | 1,461 | 166,700 | 1,461 |
| 2009-08-12 | 1,490 | 1,491 | 1,461 | 1,480 | 170,300 | 1,480 |
| 2009-08-11 | 1,516 | 1,585 | 1,516 | 1,580 | 149,000 | 1,580 |
| 2009-08-10 | 1,505 | 1,518 | 1,491 | 1,518 | 53,200 | 1,518 |
| 2009-08-07 | 1,499 | 1,500 | 1,467 | 1,497 | 45,500 | 1,497 |
| 2009-08-06 | 1,488 | 1,504 | 1,478 | 1,500 | 48,500 | 1,500 |
| 2009-08-05 | 1,520 | 1,520 | 1,483 | 1,499 | 46,200 | 1,499 |
| 2009-08-04 | 1,500 | 1,510 | 1,485 | 1,495 | 52,800 | 1,495 |
| 2009-08-03 | 1,470 | 1,495 | 1,461 | 1,487 | 50,400 | 1,487 |
| 2009-07-31 | 1,480 | 1,480 | 1,457 | 1,461 | 25,200 | 1,461 |
| 2009-07-30 | 1,462 | 1,462 | 1,414 | 1,443 | 37,300 | 1,443 |
| 2009-07-29 | 1,455 | 1,479 | 1,450 | 1,469 | 33,700 | 1,469 |
| 2009-07-28 | 1,489 | 1,489 | 1,454 | 1,475 | 33,600 | 1,475 |
| 2009-07-27 | 1,495 | 1,497 | 1,466 | 1,475 | 45,500 | 1,475 |
| 2009-07-24 | 1,481 | 1,497 | 1,468 | 1,471 | 65,800 | 1,471 |
| 2009-07-23 | 1,452 | 1,483 | 1,451 | 1,466 | 38,500 | 1,466 |
| 2009-07-22 | 1,476 | 1,476 | 1,442 | 1,451 | 44,200 | 1,451 |
| 2009-07-21 | 1,450 | 1,459 | 1,437 | 1,456 | 67,600 | 1,456 |
| 2009-07-17 | 1,409 | 1,412 | 1,387 | 1,397 | 40,300 | 1,397 |
| 2009-07-16 | 1,438 | 1,459 | 1,413 | 1,424 | 114,800 | 1,424 |
| 2009-07-15 | 1,343 | 1,369 | 1,317 | 1,351 | 117,400 | 1,351 |
| 2009-07-14 | 1,296 | 1,316 | 1,274 | 1,303 | 59,600 | 1,303 |
| 2009-07-13 | 1,330 | 1,330 | 1,252 | 1,257 | 97,500 | 1,257 |
| 2009-07-10 | 1,338 | 1,372 | 1,320 | 1,341 | 54,600 | 1,341 |
| 2009-07-09 | 1,323 | 1,371 | 1,303 | 1,352 | 91,000 | 1,352 |
| 2009-07-08 | 1,406 | 1,416 | 1,357 | 1,363 | 163,400 | 1,363 |
| 2009-07-07 | 1,462 | 1,480 | 1,450 | 1,466 | 72,900 | 1,466 |
| 2009-07-06 | 1,505 | 1,509 | 1,461 | 1,470 | 95,800 | 1,470 |
| 2009-07-03 | 1,499 | 1,550 | 1,484 | 1,522 | 48,200 | 1,522 |
| 2009-07-02 | 1,550 | 1,560 | 1,517 | 1,525 | 60,800 | 1,525 |
| 2009-07-01 | 1,527 | 1,545 | 1,512 | 1,526 | 67,100 | 1,526 |
| 2009-06-30 | 1,520 | 1,546 | 1,501 | 1,541 | 71,500 | 1,541 |
| 2009-06-29 | 1,595 | 1,595 | 1,492 | 1,513 | 83,100 | 1,513 |
| 2009-06-26 | 1,579 | 1,597 | 1,543 | 1,565 | 82,900 | 1,565 |
| 2009-06-25 | 1,530 | 1,550 | 1,515 | 1,550 | 114,500 | 1,550 |
| 2009-06-24 | 1,462 | 1,486 | 1,455 | 1,455 | 109,900 | 1,455 |
| 2009-06-23 | 1,493 | 1,523 | 1,456 | 1,476 | 165,100 | 1,476 |
| 2009-06-22 | 1,501 | 1,590 | 1,492 | 1,578 | 90,000 | 1,578 |
| 2009-06-19 | 1,539 | 1,548 | 1,503 | 1,503 | 78,100 | 1,503 |
| 2009-06-18 | 1,541 | 1,574 | 1,524 | 1,538 | 77,300 | 1,538 |
| 2009-06-17 | 1,522 | 1,581 | 1,522 | 1,563 | 91,900 | 1,563 |
| 2009-06-16 | 1,532 | 1,566 | 1,520 | 1,526 | 168,800 | 1,526 |
| 2009-06-15 | 1,630 | 1,645 | 1,605 | 1,621 | 88,100 | 1,621 |
| 2009-06-12 | 1,631 | 1,666 | 1,630 | 1,643 | 106,000 | 1,643 |
| 2009-06-11 | 1,672 | 1,672 | 1,624 | 1,629 | 89,200 | 1,629 |
| 2009-06-10 | 1,650 | 1,680 | 1,632 | 1,660 | 174,500 | 1,660 |
| 2009-06-09 | 1,579 | 1,629 | 1,553 | 1,604 | 215,900 | 1,604 |
| 2009-06-08 | 1,776 | 1,776 | 1,601 | 1,618 | 359,900 | 1,618 |
| 2009-06-05 | 1,782 | 1,790 | 1,721 | 1,746 | 201,400 | 1,746 |
| 2009-06-04 | 1,595 | 1,749 | 1,591 | 1,692 | 331,600 | 1,692 |
| 2009-06-03 | 1,550 | 1,650 | 1,545 | 1,639 | 314,100 | 1,639 |
| 2009-06-02 | 1,549 | 1,640 | 1,520 | 1,587 | 400,800 | 1,587 |
| 2009-06-01 | 1,435 | 1,459 | 1,415 | 1,459 | 235,100 | 1,459 |
| 2009-05-29 | 1,380 | 1,420 | 1,367 | 1,382 | 209,900 | 1,382 |
| 2009-05-28 | 1,283 | 1,373 | 1,270 | 1,368 | 267,000 | 1,368 |
| 2009-05-27 | 1,299 | 1,299 | 1,233 | 1,257 | 198,100 | 1,257 |
| 2009-05-26 | 1,282 | 1,310 | 1,261 | 1,299 | 205,200 | 1,299 |
| 2009-05-25 | 1,224 | 1,261 | 1,224 | 1,244 | 185,800 | 1,244 |
| 2009-05-22 | 1,201 | 1,225 | 1,180 | 1,200 | 142,100 | 1,200 |
| 2009-05-21 | 1,196 | 1,214 | 1,182 | 1,203 | 173,900 | 1,203 |
| 2009-05-20 | 1,170 | 1,199 | 1,161 | 1,199 | 199,700 | 1,199 |
| 2009-05-19 | 1,088 | 1,159 | 1,088 | 1,159 | 372,900 | 1,159 |
| 2009-05-18 | 1,046 | 1,088 | 1,037 | 1,088 | 101,400 | 1,088 |
| 2009-05-15 | 1,069 | 1,069 | 1,035 | 1,044 | 77,100 | 1,044 |
| 2009-05-14 | 1,055 | 1,061 | 1,020 | 1,029 | 102,300 | 1,029 |
| 2009-05-13 | 1,013 | 1,089 | 998 | 1,081 | 172,400 | 1,081 |
| 2009-05-12 | 1,005 | 1,010 | 996 | 996 | 56,800 | 996 |
| 2009-05-11 | 1,009 | 1,015 | 1,005 | 1,011 | 62,800 | 1,011 |
| 2009-05-08 | 995 | 1,006 | 988 | 998 | 111,200 | 998 |
| 2009-05-07 | 1,020 | 1,020 | 1,003 | 1,011 | 91,500 | 1,011 |
| 2009-05-01 | 958 | 995 | 957 | 995 | 75,100 | 995 |
| 2009-04-30 | 966 | 973 | 941 | 960 | 55,400 | 960 |
| 2009-04-28 | 989 | 989 | 948 | 949 | 93,400 | 949 |
| 2009-04-27 | 1,014 | 1,014 | 985 | 989 | 50,100 | 989 |
| 2009-04-24 | 1,000 | 1,008 | 985 | 991 | 71,900 | 991 |
| 2009-04-23 | 997 | 998 | 970 | 992 | 103,700 | 992 |
| 2009-04-22 | 1,010 | 1,018 | 987 | 998 | 96,600 | 998 |
| 2009-04-21 | 1,043 | 1,046 | 1,021 | 1,030 | 52,600 | 1,030 |
| 2009-04-20 | 1,043 | 1,059 | 1,031 | 1,052 | 49,300 | 1,052 |
| 2009-04-17 | 1,060 | 1,063 | 1,037 | 1,043 | 65,700 | 1,043 |
| 2009-04-16 | 1,022 | 1,054 | 1,020 | 1,054 | 98,000 | 1,054 |
| 2009-04-15 | 1,020 | 1,031 | 1,013 | 1,019 | 60,000 | 1,019 |
| 2009-04-14 | 1,040 | 1,044 | 1,014 | 1,024 | 63,200 | 1,024 |
| 2009-04-13 | 1,012 | 1,040 | 1,012 | 1,022 | 94,400 | 1,022 |
| 2009-04-10 | 1,062 | 1,062 | 1,017 | 1,032 | 100,000 | 1,032 |
| 2009-04-09 | 1,055 | 1,070 | 1,050 | 1,067 | 96,600 | 1,067 |
| 2009-04-08 | 1,106 | 1,109 | 1,055 | 1,065 | 109,300 | 1,065 |
| 2009-04-07 | 1,104 | 1,104 | 1,074 | 1,086 | 85,900 | 1,086 |
| 2009-04-06 | 1,121 | 1,126 | 1,102 | 1,110 | 93,100 | 1,110 |
| 2009-04-03 | 1,115 | 1,127 | 1,101 | 1,101 | 158,100 | 1,101 |
| 2009-04-02 | 1,169 | 1,174 | 1,153 | 1,155 | 86,600 | 1,155 |
| 2009-04-01 | 1,155 | 1,161 | 1,135 | 1,152 | 48,800 | 1,152 |
| 2009-03-31 | 1,121 | 1,156 | 1,100 | 1,115 | 111,100 | 1,115 |
| 2009-03-30 | 1,189 | 1,209 | 1,121 | 1,125 | 91,100 | 1,125 |
| 2009-03-27 | 1,201 | 1,220 | 1,193 | 1,196 | 107,700 | 1,196 |
| 2009-03-26 | 1,190 | 1,195 | 1,173 | 1,193 | 91,300 | 1,193 |
| 2009-03-25 | 1,146 | 1,180 | 1,146 | 1,171 | 104,400 | 1,171 |
| 2009-03-24 | 1,170 | 1,183 | 1,130 | 1,146 | 146,600 | 1,146 |
| 2009-03-23 | 1,184 | 1,194 | 1,165 | 1,174 | 134,600 | 1,174 |
| 2009-03-19 | 1,118 | 1,170 | 1,116 | 1,164 | 156,700 | 1,164 |
| 2009-03-18 | 1,120 | 1,122 | 1,090 | 1,099 | 76,700 | 1,099 |
| 2009-03-17 | 1,110 | 1,133 | 1,105 | 1,115 | 79,900 | 1,115 |
| 2009-03-16 | 1,099 | 1,122 | 1,098 | 1,120 | 81,700 | 1,120 |
| 2009-03-13 | 1,091 | 1,120 | 1,081 | 1,095 | 121,100 | 1,095 |
| 2009-03-12 | 1,064 | 1,090 | 1,052 | 1,085 | 80,500 | 1,085 |
| 2009-03-11 | 1,064 | 1,064 | 1,037 | 1,044 | 70,300 | 1,044 |
| 2009-03-10 | 1,058 | 1,068 | 1,041 | 1,044 | 86,700 | 1,044 |
| 2009-03-09 | 1,122 | 1,128 | 1,081 | 1,098 | 66,800 | 1,098 |
| 2009-03-06 | 1,115 | 1,142 | 1,082 | 1,082 | 175,200 | 1,082 |
| 2009-03-05 | 1,049 | 1,086 | 1,039 | 1,072 | 89,300 | 1,072 |
| 2009-03-04 | 999 | 1,074 | 991 | 1,064 | 155,000 | 1,064 |
| 2009-03-03 | 1,050 | 1,050 | 997 | 1,006 | 158,400 | 1,006 |
| 2009-03-02 | 1,058 | 1,117 | 1,056 | 1,086 | 89,300 | 1,086 |
| 2009-02-27 | 1,099 | 1,109 | 1,067 | 1,075 | 85,900 | 1,075 |
| 2009-02-26 | 1,100 | 1,145 | 1,083 | 1,118 | 105,700 | 1,118 |
| 2009-02-25 | 1,124 | 1,134 | 1,073 | 1,120 | 137,000 | 1,120 |
| 2009-02-24 | 1,131 | 1,172 | 1,120 | 1,144 | 164,700 | 1,144 |
| 2009-02-23 | 1,239 | 1,239 | 1,134 | 1,171 | 375,700 | 1,171 |
| 2009-02-20 | 1,200 | 1,200 | 1,104 | 1,139 | 320,200 | 1,139 |
| 2009-02-19 | 1,190 | 1,260 | 1,165 | 1,205 | 520,100 | 1,205 |
| 2009-02-18 | 1,021 | 1,097 | 1,009 | 1,096 | 353,400 | 1,096 |
| 2009-02-17 | 982 | 1,027 | 976 | 997 | 287,200 | 997 |
| 2009-02-16 | 982 | 997 | 965 | 976 | 230,600 | 976 |
| 2009-02-13 | 991 | 993 | 926 | 942 | 142,600 | 942 |
| 2009-02-12 | 896 | 962 | 890 | 962 | 171,600 | 962 |
| 2009-02-10 | 889 | 896 | 885 | 885 | 42,500 | 885 |
| 2009-02-09 | 895 | 897 | 881 | 881 | 59,600 | 881 |
| 2009-02-06 | 892 | 897 | 876 | 878 | 52,400 | 878 |
| 2009-02-05 | 872 | 898 | 860 | 875 | 86,300 | 875 |
| 2009-02-04 | 843 | 870 | 843 | 862 | 55,000 | 862 |
| 2009-02-03 | 856 | 864 | 830 | 833 | 56,800 | 833 |
| 2009-02-02 | 852 | 867 | 834 | 836 | 71,000 | 836 |
| 2009-01-30 | 860 | 879 | 852 | 859 | 56,700 | 859 |
| 2009-01-29 | 881 | 889 | 867 | 882 | 65,000 | 882 |
| 2009-01-28 | 865 | 876 | 846 | 872 | 56,300 | 872 |
| 2009-01-27 | 838 | 861 | 838 | 856 | 68,600 | 856 |
| 2009-01-26 | 850 | 850 | 824 | 825 | 52,800 | 825 |
| 2009-01-23 | 829 | 848 | 827 | 830 | 95,500 | 830 |
| 2009-01-22 | 838 | 860 | 825 | 859 | 111,400 | 859 |
| 2009-01-21 | 850 | 860 | 827 | 828 | 84,800 | 828 |
| 2009-01-20 | 882 | 899 | 845 | 879 | 91,400 | 879 |
| 2009-01-19 | 879 | 904 | 873 | 902 | 117,500 | 902 |
| 2009-01-16 | 831 | 877 | 831 | 869 | 82,200 | 869 |
| 2009-01-15 | 834 | 854 | 817 | 839 | 78,600 | 839 |
| 2009-01-14 | 839 | 850 | 830 | 835 | 77,000 | 835 |
| 2009-01-13 | 850 | 865 | 831 | 838 | 113,300 | 838 |
| 2009-01-09 | 885 | 890 | 866 | 890 | 77,400 | 890 |
| 2009-01-08 | 895 | 895 | 859 | 865 | 204,500 | 865 |
| 2009-01-07 | 895 | 935 | 895 | 929 | 223,900 | 929 |
| 2009-01-06 | 895 | 895 | 875 | 881 | 127,900 | 881 |
| 2009-01-05 | 909 | 909 | 879 | 885 | 73,800 | 885 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
