7459 (株)メディパルホールディングス 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 | 1,157 | 1,167 | 1,149 | 1,151 | 349,200 | 1,151 |
| 2009-12-29 | 1,158 | 1,170 | 1,156 | 1,162 | 222,600 | 1,162 |
| 2009-12-28 | 1,155 | 1,173 | 1,153 | 1,166 | 216,400 | 1,166 |
| 2009-12-25 | 1,181 | 1,181 | 1,155 | 1,160 | 280,800 | 1,160 |
| 2009-12-24 | 1,188 | 1,190 | 1,158 | 1,161 | 578,000 | 1,161 |
| 2009-12-22 | 1,195 | 1,195 | 1,180 | 1,180 | 391,000 | 1,180 |
| 2009-12-21 | 1,209 | 1,218 | 1,189 | 1,201 | 474,400 | 1,201 |
| 2009-12-18 | 1,182 | 1,201 | 1,178 | 1,189 | 340,200 | 1,189 |
| 2009-12-17 | 1,215 | 1,219 | 1,198 | 1,198 | 218,200 | 1,198 |
| 2009-12-16 | 1,212 | 1,231 | 1,199 | 1,212 | 418,500 | 1,212 |
| 2009-12-15 | 1,206 | 1,213 | 1,191 | 1,198 | 306,300 | 1,198 |
| 2009-12-14 | 1,211 | 1,213 | 1,191 | 1,201 | 289,100 | 1,201 |
| 2009-12-11 | 1,217 | 1,217 | 1,182 | 1,214 | 667,500 | 1,214 |
| 2009-12-10 | 1,212 | 1,223 | 1,187 | 1,194 | 450,500 | 1,194 |
| 2009-12-09 | 1,207 | 1,219 | 1,207 | 1,211 | 315,500 | 1,211 |
| 2009-12-08 | 1,210 | 1,237 | 1,210 | 1,226 | 356,400 | 1,226 |
| 2009-12-07 | 1,240 | 1,242 | 1,208 | 1,210 | 516,300 | 1,210 |
| 2009-12-04 | 1,223 | 1,237 | 1,213 | 1,223 | 323,900 | 1,223 |
| 2009-12-03 | 1,227 | 1,242 | 1,216 | 1,240 | 588,200 | 1,240 |
| 2009-12-02 | 1,231 | 1,231 | 1,190 | 1,208 | 345,600 | 1,208 |
| 2009-12-01 | 1,184 | 1,220 | 1,176 | 1,211 | 587,700 | 1,211 |
| 2009-11-30 | 1,158 | 1,194 | 1,157 | 1,194 | 558,900 | 1,194 |
| 2009-11-27 | 1,147 | 1,170 | 1,146 | 1,157 | 214,100 | 1,157 |
| 2009-11-26 | 1,155 | 1,171 | 1,151 | 1,167 | 310,100 | 1,167 |
| 2009-11-25 | 1,187 | 1,187 | 1,162 | 1,170 | 515,300 | 1,170 |
| 2009-11-24 | 1,181 | 1,184 | 1,152 | 1,171 | 616,600 | 1,171 |
| 2009-11-20 | 1,154 | 1,178 | 1,150 | 1,172 | 522,400 | 1,172 |
| 2009-11-19 | 1,166 | 1,180 | 1,149 | 1,165 | 600,300 | 1,165 |
| 2009-11-18 | 1,125 | 1,158 | 1,123 | 1,146 | 413,000 | 1,146 |
| 2009-11-17 | 1,141 | 1,147 | 1,121 | 1,142 | 523,900 | 1,142 |
| 2009-11-16 | 1,152 | 1,177 | 1,139 | 1,161 | 546,400 | 1,161 |
| 2009-11-13 | 1,154 | 1,167 | 1,139 | 1,160 | 552,900 | 1,160 |
| 2009-11-12 | 1,185 | 1,185 | 1,162 | 1,171 | 792,100 | 1,171 |
| 2009-11-11 | 1,200 | 1,205 | 1,181 | 1,186 | 925,900 | 1,186 |
| 2009-11-10 | 1,216 | 1,227 | 1,203 | 1,211 | 592,900 | 1,211 |
| 2009-11-09 | 1,235 | 1,235 | 1,213 | 1,219 | 673,200 | 1,219 |
| 2009-11-06 | 1,241 | 1,241 | 1,219 | 1,237 | 507,800 | 1,237 |
| 2009-11-05 | 1,262 | 1,268 | 1,243 | 1,250 | 457,400 | 1,250 |
| 2009-11-04 | 1,247 | 1,258 | 1,237 | 1,257 | 512,100 | 1,257 |
| 2009-11-02 | 1,275 | 1,275 | 1,235 | 1,246 | 773,000 | 1,246 |
| 2009-10-30 | 1,274 | 1,286 | 1,254 | 1,275 | 912,100 | 1,275 |
| 2009-10-29 | 1,280 | 1,308 | 1,280 | 1,294 | 821,400 | 1,294 |
| 2009-10-28 | 1,285 | 1,311 | 1,277 | 1,300 | 663,500 | 1,300 |
| 2009-10-27 | 1,297 | 1,300 | 1,276 | 1,284 | 792,600 | 1,284 |
| 2009-10-26 | 1,270 | 1,281 | 1,251 | 1,277 | 448,200 | 1,277 |
| 2009-10-23 | 1,285 | 1,285 | 1,259 | 1,263 | 539,600 | 1,263 |
| 2009-10-22 | 1,285 | 1,294 | 1,276 | 1,293 | 423,200 | 1,293 |
| 2009-10-21 | 1,291 | 1,317 | 1,283 | 1,305 | 693,900 | 1,305 |
| 2009-10-20 | 1,250 | 1,272 | 1,237 | 1,266 | 449,500 | 1,266 |
| 2009-10-19 | 1,222 | 1,241 | 1,219 | 1,236 | 449,900 | 1,236 |
| 2009-10-16 | 1,225 | 1,235 | 1,210 | 1,231 | 654,800 | 1,231 |
| 2009-10-15 | 1,250 | 1,258 | 1,223 | 1,235 | 694,600 | 1,235 |
| 2009-10-14 | 1,200 | 1,216 | 1,188 | 1,211 | 729,200 | 1,211 |
| 2009-10-13 | 1,170 | 1,183 | 1,161 | 1,173 | 481,400 | 1,173 |
| 2009-10-09 | 1,170 | 1,189 | 1,158 | 1,178 | 449,300 | 1,178 |
| 2009-10-08 | 1,193 | 1,193 | 1,162 | 1,180 | 831,800 | 1,180 |
| 2009-10-07 | 1,218 | 1,224 | 1,204 | 1,213 | 393,600 | 1,213 |
| 2009-10-06 | 1,212 | 1,221 | 1,187 | 1,219 | 526,200 | 1,219 |
| 2009-10-05 | 1,230 | 1,232 | 1,201 | 1,211 | 480,000 | 1,211 |
| 2009-10-02 | 1,251 | 1,251 | 1,216 | 1,230 | 480,400 | 1,230 |
| 2009-10-01 | 1,250 | 1,264 | 1,235 | 1,253 | 498,900 | 1,253 |
| 2009-09-30 | 1,221 | 1,263 | 1,217 | 1,263 | 454,200 | 1,263 |
| 2009-09-29 | 1,253 | 1,253 | 1,218 | 1,233 | 514,200 | 1,233 |
| 2009-09-28 | 1,266 | 1,269 | 1,240 | 1,256 | 472,400 | 1,256 |
| 2009-09-25 | 1,290 | 1,290 | 1,234 | 1,262 | 628,500 | 1,262 |
| 2009-09-24 | 1,300 | 1,311 | 1,278 | 1,296 | 749,400 | 1,296 |
| 2009-09-18 | 1,266 | 1,286 | 1,256 | 1,284 | 500,200 | 1,284 |
| 2009-09-17 | 1,281 | 1,290 | 1,255 | 1,272 | 487,300 | 1,272 |
| 2009-09-16 | 1,279 | 1,316 | 1,262 | 1,268 | 639,400 | 1,268 |
| 2009-09-15 | 1,269 | 1,275 | 1,253 | 1,274 | 427,400 | 1,274 |
| 2009-09-14 | 1,256 | 1,266 | 1,243 | 1,255 | 349,600 | 1,255 |
| 2009-09-11 | 1,244 | 1,269 | 1,237 | 1,254 | 771,000 | 1,254 |
| 2009-09-10 | 1,250 | 1,266 | 1,243 | 1,260 | 538,700 | 1,260 |
| 2009-09-09 | 1,257 | 1,260 | 1,245 | 1,254 | 424,600 | 1,254 |
| 2009-09-08 | 1,270 | 1,275 | 1,257 | 1,263 | 279,100 | 1,263 |
| 2009-09-07 | 1,268 | 1,278 | 1,264 | 1,265 | 335,300 | 1,265 |
| 2009-09-04 | 1,292 | 1,292 | 1,276 | 1,283 | 418,600 | 1,283 |
| 2009-09-03 | 1,290 | 1,310 | 1,287 | 1,301 | 453,700 | 1,301 |
| 2009-09-02 | 1,299 | 1,310 | 1,281 | 1,310 | 634,900 | 1,310 |
| 2009-09-01 | 1,311 | 1,327 | 1,311 | 1,318 | 417,200 | 1,318 |
| 2009-08-31 | 1,325 | 1,350 | 1,319 | 1,331 | 674,300 | 1,331 |
| 2009-08-28 | 1,336 | 1,348 | 1,324 | 1,345 | 499,100 | 1,345 |
| 2009-08-27 | 1,342 | 1,348 | 1,314 | 1,333 | 398,800 | 1,333 |
| 2009-08-26 | 1,334 | 1,348 | 1,313 | 1,340 | 395,900 | 1,340 |
| 2009-08-25 | 1,312 | 1,324 | 1,302 | 1,314 | 464,800 | 1,314 |
| 2009-08-24 | 1,303 | 1,390 | 1,303 | 1,311 | 455,800 | 1,311 |
| 2009-08-21 | 1,261 | 1,286 | 1,250 | 1,283 | 679,600 | 1,283 |
| 2009-08-20 | 1,240 | 1,276 | 1,240 | 1,271 | 444,800 | 1,271 |
| 2009-08-19 | 1,259 | 1,269 | 1,248 | 1,260 | 441,100 | 1,260 |
| 2009-08-18 | 1,239 | 1,259 | 1,239 | 1,251 | 331,200 | 1,251 |
| 2009-08-17 | 1,261 | 1,263 | 1,247 | 1,259 | 520,600 | 1,259 |
| 2009-08-14 | 1,269 | 1,284 | 1,258 | 1,279 | 510,400 | 1,279 |
| 2009-08-13 | 1,289 | 1,290 | 1,266 | 1,269 | 424,100 | 1,269 |
| 2009-08-12 | 1,274 | 1,297 | 1,273 | 1,283 | 658,400 | 1,283 |
| 2009-08-11 | 1,294 | 1,303 | 1,280 | 1,297 | 346,200 | 1,297 |
| 2009-08-10 | 1,300 | 1,305 | 1,273 | 1,279 | 292,200 | 1,279 |
| 2009-08-07 | 1,296 | 1,296 | 1,256 | 1,292 | 778,100 | 1,292 |
| 2009-08-06 | 1,291 | 1,302 | 1,276 | 1,278 | 946,400 | 1,278 |
| 2009-08-05 | 1,280 | 1,303 | 1,271 | 1,271 | 981,100 | 1,271 |
| 2009-08-04 | 1,274 | 1,289 | 1,264 | 1,271 | 880,000 | 1,271 |
| 2009-08-03 | 1,243 | 1,266 | 1,232 | 1,254 | 997,900 | 1,254 |
| 2009-07-31 | 1,160 | 1,183 | 1,157 | 1,183 | 723,300 | 1,183 |
| 2009-07-30 | 1,182 | 1,190 | 1,162 | 1,172 | 497,600 | 1,172 |
| 2009-07-29 | 1,163 | 1,195 | 1,163 | 1,188 | 595,700 | 1,188 |
| 2009-07-28 | 1,176 | 1,187 | 1,162 | 1,183 | 672,400 | 1,183 |
| 2009-07-27 | 1,186 | 1,216 | 1,183 | 1,196 | 887,500 | 1,196 |
| 2009-07-24 | 1,162 | 1,169 | 1,142 | 1,153 | 1,223,300 | 1,153 |
| 2009-07-23 | 1,186 | 1,195 | 1,175 | 1,182 | 740,500 | 1,182 |
| 2009-07-22 | 1,190 | 1,199 | 1,178 | 1,186 | 764,000 | 1,186 |
| 2009-07-21 | 1,197 | 1,200 | 1,182 | 1,191 | 588,800 | 1,191 |
| 2009-07-17 | 1,170 | 1,177 | 1,160 | 1,166 | 917,300 | 1,166 |
| 2009-07-16 | 1,185 | 1,190 | 1,155 | 1,160 | 820,100 | 1,160 |
| 2009-07-15 | 1,174 | 1,179 | 1,148 | 1,165 | 644,200 | 1,165 |
| 2009-07-14 | 1,188 | 1,189 | 1,164 | 1,174 | 710,800 | 1,174 |
| 2009-07-13 | 1,195 | 1,209 | 1,174 | 1,183 | 647,500 | 1,183 |
| 2009-07-10 | 1,194 | 1,199 | 1,186 | 1,195 | 536,100 | 1,195 |
| 2009-07-09 | 1,197 | 1,205 | 1,172 | 1,194 | 782,600 | 1,194 |
| 2009-07-08 | 1,204 | 1,217 | 1,185 | 1,201 | 900,400 | 1,201 |
| 2009-07-07 | 1,172 | 1,204 | 1,169 | 1,184 | 807,200 | 1,184 |
| 2009-07-06 | 1,130 | 1,167 | 1,121 | 1,156 | 615,400 | 1,156 |
| 2009-07-03 | 1,152 | 1,155 | 1,126 | 1,143 | 648,700 | 1,143 |
| 2009-07-02 | 1,140 | 1,158 | 1,134 | 1,152 | 1,093,500 | 1,152 |
| 2009-07-01 | 1,114 | 1,129 | 1,108 | 1,111 | 939,100 | 1,111 |
| 2009-06-30 | 1,103 | 1,112 | 1,084 | 1,105 | 738,900 | 1,105 |
| 2009-06-29 | 1,091 | 1,099 | 1,080 | 1,083 | 287,200 | 1,083 |
| 2009-06-26 | 1,095 | 1,095 | 1,083 | 1,090 | 330,800 | 1,090 |
| 2009-06-25 | 1,089 | 1,094 | 1,082 | 1,087 | 547,700 | 1,087 |
| 2009-06-24 | 1,085 | 1,098 | 1,083 | 1,087 | 304,600 | 1,087 |
| 2009-06-23 | 1,078 | 1,097 | 1,065 | 1,084 | 413,200 | 1,084 |
| 2009-06-22 | 1,090 | 1,107 | 1,090 | 1,097 | 342,700 | 1,097 |
| 2009-06-19 | 1,085 | 1,091 | 1,074 | 1,084 | 438,900 | 1,084 |
| 2009-06-18 | 1,100 | 1,107 | 1,073 | 1,085 | 572,600 | 1,085 |
| 2009-06-17 | 1,110 | 1,134 | 1,104 | 1,107 | 590,500 | 1,107 |
| 2009-06-16 | 1,110 | 1,114 | 1,080 | 1,099 | 492,700 | 1,099 |
| 2009-06-15 | 1,110 | 1,124 | 1,094 | 1,122 | 433,700 | 1,122 |
| 2009-06-12 | 1,095 | 1,109 | 1,090 | 1,098 | 1,097,000 | 1,098 |
| 2009-06-11 | 1,113 | 1,116 | 1,109 | 1,115 | 417,200 | 1,115 |
| 2009-06-10 | 1,107 | 1,116 | 1,097 | 1,113 | 705,800 | 1,113 |
| 2009-06-09 | 1,111 | 1,114 | 1,098 | 1,113 | 752,800 | 1,113 |
| 2009-06-08 | 1,105 | 1,114 | 1,098 | 1,110 | 670,900 | 1,110 |
| 2009-06-05 | 1,111 | 1,113 | 1,086 | 1,096 | 816,000 | 1,096 |
| 2009-06-04 | 1,129 | 1,132 | 1,100 | 1,100 | 898,500 | 1,100 |
| 2009-06-03 | 1,140 | 1,162 | 1,136 | 1,146 | 1,130,300 | 1,146 |
| 2009-06-02 | 1,115 | 1,133 | 1,102 | 1,125 | 979,000 | 1,125 |
| 2009-06-01 | 1,111 | 1,115 | 1,089 | 1,104 | 811,800 | 1,104 |
| 2009-05-29 | 1,098 | 1,112 | 1,078 | 1,112 | 1,217,800 | 1,112 |
| 2009-05-28 | 1,121 | 1,126 | 1,096 | 1,098 | 698,200 | 1,098 |
| 2009-05-27 | 1,131 | 1,142 | 1,118 | 1,121 | 518,900 | 1,121 |
| 2009-05-26 | 1,137 | 1,139 | 1,112 | 1,136 | 509,100 | 1,136 |
| 2009-05-25 | 1,124 | 1,141 | 1,122 | 1,137 | 491,000 | 1,137 |
| 2009-05-22 | 1,107 | 1,124 | 1,103 | 1,120 | 609,700 | 1,120 |
| 2009-05-21 | 1,129 | 1,130 | 1,093 | 1,108 | 586,200 | 1,108 |
| 2009-05-20 | 1,114 | 1,136 | 1,114 | 1,128 | 711,600 | 1,128 |
| 2009-05-19 | 1,088 | 1,106 | 1,070 | 1,097 | 1,329,200 | 1,097 |
| 2009-05-18 | 1,056 | 1,133 | 1,055 | 1,104 | 1,556,300 | 1,104 |
| 2009-05-15 | 1,062 | 1,062 | 1,026 | 1,036 | 497,500 | 1,036 |
| 2009-05-14 | 1,008 | 1,033 | 1,004 | 1,022 | 621,400 | 1,022 |
| 2009-05-13 | 997 | 1,017 | 990 | 1,007 | 875,200 | 1,007 |
| 2009-05-12 | 1,018 | 1,031 | 1,007 | 1,008 | 516,300 | 1,008 |
| 2009-05-11 | 994 | 1,020 | 994 | 1,014 | 444,400 | 1,014 |
| 2009-05-08 | 1,004 | 1,009 | 992 | 1,003 | 685,200 | 1,003 |
| 2009-05-07 | 1,048 | 1,048 | 1,013 | 1,024 | 872,800 | 1,024 |
| 2009-05-01 | 1,017 | 1,022 | 991 | 998 | 626,900 | 998 |
| 2009-04-30 | 1,000 | 1,007 | 993 | 998 | 1,276,000 | 998 |
| 2009-04-28 | 993 | 999 | 951 | 951 | 901,500 | 951 |
| 2009-04-27 | 1,000 | 1,005 | 971 | 983 | 824,200 | 983 |
| 2009-04-24 | 970 | 986 | 965 | 966 | 682,800 | 966 |
| 2009-04-23 | 996 | 996 | 984 | 992 | 680,400 | 992 |
| 2009-04-22 | 988 | 988 | 971 | 976 | 587,300 | 976 |
| 2009-04-21 | 990 | 991 | 972 | 980 | 733,600 | 980 |
| 2009-04-20 | 1,000 | 1,004 | 985 | 990 | 670,600 | 990 |
| 2009-04-17 | 1,003 | 1,011 | 989 | 1,001 | 753,900 | 1,001 |
| 2009-04-16 | 1,005 | 1,019 | 996 | 1,006 | 622,000 | 1,006 |
| 2009-04-15 | 1,010 | 1,017 | 988 | 1,001 | 868,100 | 1,001 |
| 2009-04-14 | 1,010 | 1,010 | 991 | 1,003 | 738,300 | 1,003 |
| 2009-04-13 | 1,023 | 1,028 | 996 | 1,001 | 1,028,500 | 1,001 |
| 2009-04-10 | 1,026 | 1,035 | 1,002 | 1,031 | 974,100 | 1,031 |
| 2009-04-09 | 1,098 | 1,103 | 1,085 | 1,086 | 535,300 | 1,086 |
| 2009-04-08 | 1,097 | 1,109 | 1,073 | 1,080 | 519,100 | 1,080 |
| 2009-04-07 | 1,100 | 1,125 | 1,097 | 1,116 | 511,700 | 1,116 |
| 2009-04-06 | 1,107 | 1,115 | 1,087 | 1,091 | 520,100 | 1,091 |
| 2009-04-03 | 1,100 | 1,119 | 1,083 | 1,087 | 382,300 | 1,087 |
| 2009-04-02 | 1,094 | 1,106 | 1,087 | 1,101 | 334,100 | 1,101 |
| 2009-04-01 | 1,071 | 1,094 | 1,057 | 1,072 | 478,000 | 1,072 |
| 2009-03-31 | 1,065 | 1,097 | 1,045 | 1,051 | 493,400 | 1,051 |
| 2009-03-30 | 1,100 | 1,120 | 1,068 | 1,074 | 397,200 | 1,074 |
| 2009-03-27 | 1,144 | 1,144 | 1,092 | 1,111 | 391,200 | 1,111 |
| 2009-03-26 | 1,138 | 1,168 | 1,105 | 1,117 | 650,500 | 1,117 |
| 2009-03-25 | 1,124 | 1,129 | 1,083 | 1,118 | 731,300 | 1,118 |
| 2009-03-24 | 1,099 | 1,117 | 1,076 | 1,104 | 733,800 | 1,104 |
| 2009-03-23 | 1,039 | 1,078 | 1,035 | 1,078 | 882,000 | 1,078 |
| 2009-03-19 | 1,067 | 1,076 | 1,051 | 1,059 | 384,200 | 1,059 |
| 2009-03-18 | 1,025 | 1,057 | 1,014 | 1,047 | 509,600 | 1,047 |
| 2009-03-17 | 1,066 | 1,067 | 1,034 | 1,055 | 572,100 | 1,055 |
| 2009-03-16 | 1,059 | 1,079 | 1,044 | 1,046 | 793,900 | 1,046 |
| 2009-03-13 | 1,051 | 1,065 | 1,040 | 1,048 | 865,500 | 1,048 |
| 2009-03-12 | 1,050 | 1,055 | 1,026 | 1,031 | 676,400 | 1,031 |
| 2009-03-11 | 1,040 | 1,043 | 1,027 | 1,030 | 459,700 | 1,030 |
| 2009-03-10 | 1,034 | 1,036 | 1,007 | 1,009 | 611,300 | 1,009 |
| 2009-03-09 | 1,012 | 1,041 | 997 | 1,023 | 553,100 | 1,023 |
| 2009-03-06 | 1,000 | 1,041 | 997 | 1,021 | 1,038,700 | 1,021 |
| 2009-03-05 | 1,009 | 1,044 | 1,002 | 1,020 | 762,600 | 1,020 |
| 2009-03-04 | 993 | 1,008 | 979 | 994 | 761,400 | 994 |
| 2009-03-03 | 974 | 1,002 | 964 | 992 | 575,400 | 992 |
| 2009-03-02 | 997 | 1,002 | 975 | 993 | 561,400 | 993 |
| 2009-02-27 | 1,032 | 1,046 | 1,009 | 1,037 | 694,100 | 1,037 |
| 2009-02-26 | 1,033 | 1,037 | 1,002 | 1,012 | 576,000 | 1,012 |
| 2009-02-25 | 1,025 | 1,025 | 1,007 | 1,021 | 609,000 | 1,021 |
| 2009-02-24 | 1,016 | 1,023 | 1,000 | 1,016 | 575,300 | 1,016 |
| 2009-02-23 | 1,000 | 1,020 | 1,000 | 1,015 | 380,800 | 1,015 |
| 2009-02-20 | 1,021 | 1,027 | 998 | 1,006 | 378,100 | 1,006 |
| 2009-02-19 | 1,030 | 1,031 | 1,000 | 1,001 | 857,500 | 1,001 |
| 2009-02-18 | 1,035 | 1,039 | 1,021 | 1,030 | 462,400 | 1,030 |
| 2009-02-17 | 1,034 | 1,055 | 1,023 | 1,042 | 627,200 | 1,042 |
| 2009-02-16 | 1,036 | 1,057 | 1,026 | 1,050 | 706,600 | 1,050 |
| 2009-02-13 | 980 | 1,032 | 980 | 1,026 | 811,100 | 1,026 |
| 2009-02-12 | 992 | 992 | 961 | 980 | 579,900 | 980 |
| 2009-02-10 | 1,011 | 1,019 | 981 | 991 | 603,600 | 991 |
| 2009-02-09 | 1,031 | 1,036 | 987 | 992 | 565,500 | 992 |
| 2009-02-06 | 995 | 1,007 | 983 | 1,006 | 481,700 | 1,006 |
| 2009-02-05 | 1,000 | 1,000 | 979 | 987 | 568,800 | 987 |
| 2009-02-04 | 996 | 1,004 | 976 | 999 | 493,800 | 999 |
| 2009-02-03 | 996 | 1,018 | 983 | 989 | 589,600 | 989 |
| 2009-02-02 | 980 | 1,004 | 979 | 995 | 622,800 | 995 |
| 2009-01-30 | 1,027 | 1,027 | 1,000 | 1,016 | 586,800 | 1,016 |
| 2009-01-29 | 1,006 | 1,026 | 1,003 | 1,026 | 690,300 | 1,026 |
| 2009-01-28 | 1,070 | 1,073 | 1,026 | 1,026 | 617,700 | 1,026 |
| 2009-01-27 | 1,053 | 1,069 | 1,025 | 1,053 | 634,900 | 1,053 |
| 2009-01-26 | 1,029 | 1,036 | 1,011 | 1,013 | 419,100 | 1,013 |
| 2009-01-23 | 1,019 | 1,019 | 987 | 994 | 604,700 | 994 |
| 2009-01-22 | 999 | 1,020 | 988 | 1,013 | 715,500 | 1,013 |
| 2009-01-21 | 957 | 990 | 951 | 975 | 611,100 | 975 |
| 2009-01-20 | 968 | 977 | 951 | 967 | 376,000 | 967 |
| 2009-01-19 | 982 | 1,002 | 976 | 978 | 331,400 | 978 |
| 2009-01-16 | 984 | 999 | 980 | 989 | 396,700 | 989 |
| 2009-01-15 | 980 | 1,003 | 970 | 986 | 569,400 | 986 |
| 2009-01-14 | 1,018 | 1,036 | 995 | 1,000 | 724,000 | 1,000 |
| 2009-01-13 | 1,040 | 1,040 | 1,005 | 1,008 | 1,041,000 | 1,008 |
| 2009-01-09 | 1,024 | 1,050 | 1,004 | 1,020 | 1,836,300 | 1,020 |
| 2009-01-08 | 1,007 | 1,018 | 997 | 1,004 | 486,400 | 1,004 |
| 2009-01-07 | 1,005 | 1,028 | 1,005 | 1,014 | 559,900 | 1,014 |
| 2009-01-06 | 1,043 | 1,043 | 998 | 1,001 | 676,700 | 1,001 |
| 2009-01-05 | 1,092 | 1,112 | 1,042 | 1,046 | 195,200 | 1,046 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
