7483 (株)ドウシシャ 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 | 2,115 | 2,120 | 2,075 | 2,075 | 26,200 | 1,037.50 |
| 2009-12-29 | 2,100 | 2,140 | 2,080 | 2,105 | 37,200 | 1,052.50 |
| 2009-12-28 | 2,075 | 2,095 | 2,070 | 2,075 | 28,700 | 1,037.50 |
| 2009-12-25 | 2,135 | 2,135 | 2,085 | 2,110 | 29,600 | 1,055 |
| 2009-12-24 | 2,080 | 2,135 | 2,080 | 2,135 | 44,800 | 1,067.50 |
| 2009-12-22 | 2,075 | 2,090 | 2,035 | 2,075 | 66,000 | 1,037.50 |
| 2009-12-21 | 2,130 | 2,165 | 2,085 | 2,090 | 48,200 | 1,045 |
| 2009-12-18 | 2,080 | 2,125 | 2,075 | 2,100 | 37,200 | 1,050 |
| 2009-12-17 | 2,115 | 2,150 | 2,080 | 2,100 | 57,200 | 1,050 |
| 2009-12-16 | 2,175 | 2,225 | 2,115 | 2,115 | 42,800 | 1,057.50 |
| 2009-12-15 | 2,145 | 2,180 | 2,075 | 2,175 | 78,800 | 1,087.50 |
| 2009-12-14 | 2,265 | 2,275 | 2,165 | 2,170 | 73,800 | 1,085 |
| 2009-12-11 | 2,260 | 2,285 | 2,200 | 2,250 | 99,100 | 1,125 |
| 2009-12-10 | 2,245 | 2,335 | 2,245 | 2,270 | 169,100 | 1,135 |
| 2009-12-09 | 2,105 | 2,245 | 2,085 | 2,220 | 106,900 | 1,110 |
| 2009-12-08 | 2,080 | 2,115 | 2,075 | 2,105 | 65,000 | 1,052.50 |
| 2009-12-07 | 2,100 | 2,125 | 2,065 | 2,100 | 75,800 | 1,050 |
| 2009-12-04 | 2,105 | 2,125 | 2,085 | 2,100 | 67,100 | 1,050 |
| 2009-12-03 | 2,095 | 2,140 | 2,060 | 2,130 | 98,000 | 1,065 |
| 2009-12-02 | 1,999 | 2,090 | 1,989 | 2,085 | 139,300 | 1,042.50 |
| 2009-12-01 | 1,949 | 1,999 | 1,940 | 1,998 | 101,400 | 999 |
| 2009-11-30 | 1,916 | 1,949 | 1,905 | 1,949 | 82,500 | 974.50 |
| 2009-11-27 | 1,958 | 1,990 | 1,921 | 1,935 | 137,900 | 967.50 |
| 2009-11-26 | 1,890 | 1,974 | 1,890 | 1,956 | 252,100 | 978 |
| 2009-11-25 | 1,880 | 1,900 | 1,865 | 1,889 | 48,400 | 944.50 |
| 2009-11-24 | 1,890 | 1,900 | 1,850 | 1,866 | 62,700 | 933 |
| 2009-11-20 | 1,808 | 1,907 | 1,807 | 1,907 | 106,600 | 953.50 |
| 2009-11-19 | 1,791 | 1,850 | 1,766 | 1,815 | 64,900 | 907.50 |
| 2009-11-18 | 1,729 | 1,785 | 1,681 | 1,767 | 55,400 | 883.50 |
| 2009-11-17 | 1,729 | 1,748 | 1,708 | 1,713 | 24,300 | 856.50 |
| 2009-11-16 | 1,789 | 1,789 | 1,742 | 1,742 | 16,100 | 871 |
| 2009-11-13 | 1,746 | 1,783 | 1,720 | 1,766 | 50,500 | 883 |
| 2009-11-12 | 1,820 | 1,820 | 1,776 | 1,776 | 38,800 | 888 |
| 2009-11-11 | 1,830 | 1,839 | 1,813 | 1,823 | 22,900 | 911.50 |
| 2009-11-10 | 1,799 | 1,829 | 1,797 | 1,819 | 27,100 | 909.50 |
| 2009-11-09 | 1,811 | 1,827 | 1,788 | 1,798 | 21,200 | 899 |
| 2009-11-06 | 1,839 | 1,846 | 1,809 | 1,812 | 51,300 | 906 |
| 2009-11-05 | 1,806 | 1,848 | 1,800 | 1,838 | 111,900 | 919 |
| 2009-11-04 | 1,837 | 1,837 | 1,780 | 1,822 | 54,900 | 911 |
| 2009-11-02 | 1,709 | 1,930 | 1,703 | 1,855 | 194,500 | 927.50 |
| 2009-10-30 | 1,710 | 1,727 | 1,691 | 1,708 | 85,100 | 854 |
| 2009-10-29 | 1,710 | 1,739 | 1,636 | 1,649 | 133,000 | 824.50 |
| 2009-10-28 | 1,784 | 1,785 | 1,707 | 1,756 | 47,400 | 878 |
| 2009-10-27 | 1,825 | 1,850 | 1,778 | 1,796 | 30,700 | 898 |
| 2009-10-26 | 1,853 | 1,863 | 1,839 | 1,855 | 20,400 | 927.50 |
| 2009-10-23 | 1,866 | 1,866 | 1,815 | 1,853 | 14,300 | 926.50 |
| 2009-10-22 | 1,885 | 1,894 | 1,832 | 1,854 | 39,200 | 927 |
| 2009-10-21 | 1,850 | 1,883 | 1,850 | 1,878 | 28,100 | 939 |
| 2009-10-20 | 1,808 | 1,843 | 1,793 | 1,830 | 27,400 | 915 |
| 2009-10-19 | 1,806 | 1,807 | 1,770 | 1,807 | 20,600 | 903.50 |
| 2009-10-16 | 1,809 | 1,810 | 1,791 | 1,805 | 19,300 | 902.50 |
| 2009-10-15 | 1,805 | 1,832 | 1,785 | 1,791 | 15,100 | 895.50 |
| 2009-10-14 | 1,798 | 1,813 | 1,759 | 1,813 | 34,900 | 906.50 |
| 2009-10-13 | 1,800 | 1,826 | 1,785 | 1,785 | 39,600 | 892.50 |
| 2009-10-09 | 1,755 | 1,783 | 1,730 | 1,770 | 25,400 | 885 |
| 2009-10-08 | 1,738 | 1,766 | 1,723 | 1,730 | 55,600 | 865 |
| 2009-10-07 | 1,713 | 1,775 | 1,712 | 1,737 | 110,600 | 868.50 |
| 2009-10-06 | 1,797 | 1,803 | 1,694 | 1,712 | 93,900 | 856 |
| 2009-10-05 | 1,788 | 1,797 | 1,770 | 1,796 | 35,500 | 898 |
| 2009-10-02 | 1,786 | 1,841 | 1,752 | 1,788 | 50,100 | 894 |
| 2009-10-01 | 1,850 | 1,875 | 1,842 | 1,875 | 34,600 | 937.50 |
| 2009-09-30 | 1,853 | 1,898 | 1,851 | 1,888 | 35,500 | 944 |
| 2009-09-29 | 1,896 | 1,900 | 1,833 | 1,846 | 62,800 | 923 |
| 2009-09-28 | 1,843 | 1,930 | 1,830 | 1,919 | 118,400 | 959.50 |
| 2009-09-25 | 1,759 | 1,842 | 1,750 | 1,813 | 56,700 | 906.50 |
| 2009-09-24 | 1,759 | 1,800 | 1,750 | 1,800 | 42,400 | 900 |
| 2009-09-18 | 1,730 | 1,750 | 1,711 | 1,750 | 37,200 | 875 |
| 2009-09-17 | 1,691 | 1,739 | 1,677 | 1,728 | 42,600 | 864 |
| 2009-09-16 | 1,746 | 1,750 | 1,688 | 1,700 | 42,500 | 850 |
| 2009-09-15 | 1,715 | 1,746 | 1,702 | 1,739 | 26,400 | 869.50 |
| 2009-09-14 | 1,640 | 1,690 | 1,640 | 1,686 | 36,200 | 843 |
| 2009-09-11 | 1,624 | 1,682 | 1,621 | 1,634 | 51,900 | 817 |
| 2009-09-10 | 1,610 | 1,627 | 1,600 | 1,616 | 21,600 | 808 |
| 2009-09-09 | 1,640 | 1,643 | 1,614 | 1,622 | 13,500 | 811 |
| 2009-09-08 | 1,656 | 1,663 | 1,640 | 1,641 | 9,600 | 820.50 |
| 2009-09-07 | 1,652 | 1,670 | 1,652 | 1,653 | 11,400 | 826.50 |
| 2009-09-04 | 1,701 | 1,707 | 1,655 | 1,666 | 19,300 | 833 |
| 2009-09-03 | 1,669 | 1,720 | 1,667 | 1,698 | 22,900 | 849 |
| 2009-09-02 | 1,707 | 1,737 | 1,683 | 1,691 | 16,800 | 845.50 |
| 2009-09-01 | 1,704 | 1,749 | 1,704 | 1,734 | 9,900 | 867 |
| 2009-08-31 | 1,749 | 1,760 | 1,717 | 1,717 | 38,600 | 858.50 |
| 2009-08-28 | 1,725 | 1,759 | 1,725 | 1,733 | 55,600 | 866.50 |
| 2009-08-27 | 1,750 | 1,750 | 1,712 | 1,721 | 49,900 | 860.50 |
| 2009-08-26 | 1,770 | 1,770 | 1,750 | 1,760 | 37,400 | 880 |
| 2009-08-25 | 1,764 | 1,766 | 1,737 | 1,760 | 29,300 | 880 |
| 2009-08-24 | 1,700 | 1,780 | 1,700 | 1,764 | 53,900 | 882 |
| 2009-08-21 | 1,658 | 1,699 | 1,648 | 1,698 | 69,800 | 849 |
| 2009-08-20 | 1,619 | 1,674 | 1,602 | 1,657 | 27,500 | 828.50 |
| 2009-08-19 | 1,601 | 1,619 | 1,585 | 1,605 | 18,700 | 802.50 |
| 2009-08-18 | 1,616 | 1,617 | 1,604 | 1,610 | 12,900 | 805 |
| 2009-08-17 | 1,609 | 1,628 | 1,600 | 1,628 | 13,800 | 814 |
| 2009-08-14 | 1,615 | 1,629 | 1,591 | 1,616 | 21,700 | 808 |
| 2009-08-13 | 1,612 | 1,619 | 1,594 | 1,607 | 19,500 | 803.50 |
| 2009-08-12 | 1,629 | 1,629 | 1,592 | 1,609 | 18,600 | 804.50 |
| 2009-08-11 | 1,605 | 1,629 | 1,605 | 1,629 | 22,100 | 814.50 |
| 2009-08-10 | 1,600 | 1,615 | 1,591 | 1,600 | 39,600 | 800 |
| 2009-08-07 | 1,549 | 1,598 | 1,548 | 1,580 | 50,100 | 790 |
| 2009-08-06 | 1,529 | 1,544 | 1,521 | 1,539 | 20,800 | 769.50 |
| 2009-08-05 | 1,489 | 1,540 | 1,489 | 1,528 | 25,400 | 764 |
| 2009-08-04 | 1,499 | 1,501 | 1,486 | 1,493 | 17,400 | 746.50 |
| 2009-08-03 | 1,487 | 1,509 | 1,487 | 1,498 | 20,000 | 749 |
| 2009-07-31 | 1,492 | 1,492 | 1,463 | 1,471 | 20,700 | 735.50 |
| 2009-07-30 | 1,500 | 1,500 | 1,481 | 1,492 | 10,400 | 746 |
| 2009-07-29 | 1,500 | 1,500 | 1,493 | 1,500 | 5,500 | 750 |
| 2009-07-28 | 1,506 | 1,506 | 1,490 | 1,493 | 5,400 | 746.50 |
| 2009-07-27 | 1,505 | 1,518 | 1,495 | 1,498 | 14,400 | 749 |
| 2009-07-24 | 1,520 | 1,520 | 1,490 | 1,504 | 16,800 | 752 |
| 2009-07-23 | 1,498 | 1,522 | 1,498 | 1,502 | 25,000 | 751 |
| 2009-07-22 | 1,479 | 1,505 | 1,479 | 1,499 | 13,600 | 749.50 |
| 2009-07-21 | 1,478 | 1,517 | 1,478 | 1,490 | 23,400 | 745 |
| 2009-07-17 | 1,442 | 1,473 | 1,442 | 1,472 | 22,400 | 736 |
| 2009-07-16 | 1,461 | 1,461 | 1,431 | 1,431 | 18,300 | 715.50 |
| 2009-07-15 | 1,411 | 1,435 | 1,410 | 1,421 | 21,200 | 710.50 |
| 2009-07-14 | 1,433 | 1,440 | 1,399 | 1,410 | 25,800 | 705 |
| 2009-07-13 | 1,477 | 1,478 | 1,427 | 1,428 | 24,200 | 714 |
| 2009-07-10 | 1,494 | 1,494 | 1,471 | 1,478 | 21,700 | 739 |
| 2009-07-09 | 1,421 | 1,484 | 1,421 | 1,483 | 38,600 | 741.50 |
| 2009-07-08 | 1,476 | 1,478 | 1,450 | 1,454 | 38,300 | 727 |
| 2009-07-07 | 1,470 | 1,520 | 1,466 | 1,520 | 44,800 | 760 |
| 2009-07-06 | 1,434 | 1,501 | 1,432 | 1,463 | 35,500 | 731.50 |
| 2009-07-03 | 1,404 | 1,440 | 1,382 | 1,433 | 57,000 | 716.50 |
| 2009-07-02 | 1,438 | 1,438 | 1,410 | 1,424 | 26,500 | 712 |
| 2009-07-01 | 1,411 | 1,436 | 1,410 | 1,431 | 43,100 | 715.50 |
| 2009-06-30 | 1,384 | 1,421 | 1,382 | 1,406 | 43,000 | 703 |
| 2009-06-29 | 1,379 | 1,384 | 1,364 | 1,377 | 34,900 | 688.50 |
| 2009-06-26 | 1,385 | 1,387 | 1,370 | 1,374 | 19,200 | 687 |
| 2009-06-25 | 1,355 | 1,384 | 1,355 | 1,377 | 46,700 | 688.50 |
| 2009-06-24 | 1,327 | 1,363 | 1,321 | 1,344 | 49,200 | 672 |
| 2009-06-23 | 1,331 | 1,339 | 1,320 | 1,326 | 19,300 | 663 |
| 2009-06-22 | 1,329 | 1,353 | 1,328 | 1,335 | 12,200 | 667.50 |
| 2009-06-19 | 1,346 | 1,355 | 1,327 | 1,327 | 33,200 | 663.50 |
| 2009-06-18 | 1,360 | 1,360 | 1,343 | 1,349 | 13,500 | 674.50 |
| 2009-06-17 | 1,342 | 1,362 | 1,320 | 1,354 | 39,100 | 677 |
| 2009-06-16 | 1,313 | 1,342 | 1,312 | 1,322 | 35,800 | 661 |
| 2009-06-15 | 1,350 | 1,353 | 1,335 | 1,353 | 23,500 | 676.50 |
| 2009-06-12 | 1,331 | 1,345 | 1,329 | 1,341 | 51,100 | 670.50 |
| 2009-06-11 | 1,332 | 1,339 | 1,324 | 1,330 | 25,200 | 665 |
| 2009-06-10 | 1,325 | 1,341 | 1,324 | 1,336 | 21,300 | 668 |
| 2009-06-09 | 1,325 | 1,330 | 1,324 | 1,328 | 34,300 | 664 |
| 2009-06-08 | 1,325 | 1,331 | 1,325 | 1,326 | 36,800 | 663 |
| 2009-06-05 | 1,332 | 1,332 | 1,318 | 1,324 | 17,300 | 662 |
| 2009-06-04 | 1,321 | 1,331 | 1,308 | 1,322 | 29,500 | 661 |
| 2009-06-03 | 1,284 | 1,325 | 1,284 | 1,316 | 41,300 | 658 |
| 2009-06-02 | 1,279 | 1,287 | 1,270 | 1,274 | 40,900 | 637 |
| 2009-06-01 | 1,277 | 1,287 | 1,271 | 1,273 | 25,100 | 636.50 |
| 2009-05-29 | 1,268 | 1,279 | 1,266 | 1,276 | 41,400 | 638 |
| 2009-05-28 | 1,280 | 1,280 | 1,253 | 1,258 | 26,900 | 629 |
| 2009-05-27 | 1,280 | 1,290 | 1,257 | 1,270 | 25,700 | 635 |
| 2009-05-26 | 1,294 | 1,295 | 1,267 | 1,275 | 26,900 | 637.50 |
| 2009-05-25 | 1,268 | 1,284 | 1,268 | 1,280 | 26,100 | 640 |
| 2009-05-22 | 1,251 | 1,265 | 1,240 | 1,262 | 20,000 | 631 |
| 2009-05-21 | 1,260 | 1,263 | 1,250 | 1,263 | 13,100 | 631.50 |
| 2009-05-20 | 1,254 | 1,264 | 1,247 | 1,259 | 24,400 | 629.50 |
| 2009-05-19 | 1,222 | 1,240 | 1,222 | 1,240 | 13,400 | 620 |
| 2009-05-18 | 1,231 | 1,232 | 1,210 | 1,216 | 24,800 | 608 |
| 2009-05-15 | 1,252 | 1,260 | 1,232 | 1,236 | 45,800 | 618 |
| 2009-05-14 | 1,258 | 1,268 | 1,249 | 1,268 | 32,300 | 634 |
| 2009-05-13 | 1,270 | 1,290 | 1,250 | 1,255 | 33,000 | 627.50 |
| 2009-05-12 | 1,239 | 1,264 | 1,234 | 1,258 | 61,000 | 629 |
| 2009-05-11 | 1,230 | 1,248 | 1,230 | 1,245 | 68,900 | 622.50 |
| 2009-05-08 | 1,234 | 1,234 | 1,218 | 1,225 | 21,900 | 612.50 |
| 2009-05-07 | 1,208 | 1,237 | 1,208 | 1,223 | 30,500 | 611.50 |
| 2009-05-01 | 1,191 | 1,214 | 1,185 | 1,198 | 18,900 | 599 |
| 2009-04-30 | 1,203 | 1,215 | 1,183 | 1,191 | 30,500 | 595.50 |
| 2009-04-28 | 1,212 | 1,220 | 1,181 | 1,181 | 30,100 | 590.50 |
| 2009-04-27 | 1,223 | 1,230 | 1,210 | 1,215 | 20,300 | 607.50 |
| 2009-04-24 | 1,230 | 1,230 | 1,204 | 1,204 | 25,400 | 602 |
| 2009-04-23 | 1,208 | 1,216 | 1,180 | 1,210 | 61,200 | 605 |
| 2009-04-22 | 1,206 | 1,207 | 1,194 | 1,198 | 31,600 | 599 |
| 2009-04-21 | 1,216 | 1,216 | 1,186 | 1,206 | 47,000 | 603 |
| 2009-04-20 | 1,244 | 1,248 | 1,205 | 1,218 | 47,500 | 609 |
| 2009-04-17 | 1,250 | 1,275 | 1,248 | 1,248 | 32,800 | 624 |
| 2009-04-16 | 1,241 | 1,270 | 1,239 | 1,254 | 41,800 | 627 |
| 2009-04-15 | 1,248 | 1,248 | 1,217 | 1,240 | 56,800 | 620 |
| 2009-04-14 | 1,220 | 1,245 | 1,209 | 1,239 | 86,700 | 619.50 |
| 2009-04-13 | 1,220 | 1,222 | 1,208 | 1,211 | 75,300 | 605.50 |
| 2009-04-10 | 1,220 | 1,238 | 1,218 | 1,229 | 25,700 | 614.50 |
| 2009-04-09 | 1,229 | 1,250 | 1,207 | 1,209 | 46,600 | 604.50 |
| 2009-04-08 | 1,249 | 1,255 | 1,210 | 1,217 | 48,800 | 608.50 |
| 2009-04-07 | 1,248 | 1,249 | 1,238 | 1,248 | 49,900 | 624 |
| 2009-04-06 | 1,244 | 1,270 | 1,242 | 1,249 | 27,000 | 624.50 |
| 2009-04-03 | 1,263 | 1,290 | 1,235 | 1,245 | 56,700 | 622.50 |
| 2009-04-02 | 1,255 | 1,260 | 1,226 | 1,226 | 33,000 | 613 |
| 2009-04-01 | 1,223 | 1,257 | 1,218 | 1,235 | 85,200 | 617.50 |
| 2009-03-31 | 1,239 | 1,267 | 1,222 | 1,238 | 46,500 | 619 |
| 2009-03-30 | 1,320 | 1,324 | 1,253 | 1,256 | 39,200 | 628 |
| 2009-03-27 | 1,276 | 1,367 | 1,276 | 1,325 | 135,700 | 662.50 |
| 2009-03-26 | 1,238 | 1,296 | 1,228 | 1,295 | 53,700 | 647.50 |
| 2009-03-25 | 1,241 | 1,300 | 1,235 | 1,300 | 126,700 | 650 |
| 2009-03-24 | 1,229 | 1,251 | 1,213 | 1,245 | 84,800 | 622.50 |
| 2009-03-23 | 1,203 | 1,248 | 1,191 | 1,224 | 71,300 | 612 |
| 2009-03-19 | 1,220 | 1,251 | 1,201 | 1,223 | 97,400 | 611.50 |
| 2009-03-18 | 1,251 | 1,265 | 1,220 | 1,228 | 86,400 | 614 |
| 2009-03-17 | 1,240 | 1,309 | 1,240 | 1,268 | 74,100 | 634 |
| 2009-03-16 | 1,299 | 1,330 | 1,245 | 1,250 | 85,900 | 625 |
| 2009-03-13 | 1,209 | 1,296 | 1,209 | 1,288 | 122,000 | 644 |
| 2009-03-12 | 1,182 | 1,198 | 1,168 | 1,198 | 84,700 | 599 |
| 2009-03-11 | 1,160 | 1,171 | 1,151 | 1,162 | 37,400 | 581 |
| 2009-03-10 | 1,147 | 1,168 | 1,140 | 1,144 | 18,800 | 572 |
| 2009-03-09 | 1,131 | 1,173 | 1,131 | 1,167 | 45,500 | 583.50 |
| 2009-03-06 | 1,133 | 1,167 | 1,124 | 1,157 | 112,700 | 578.50 |
| 2009-03-05 | 1,135 | 1,144 | 1,128 | 1,135 | 63,200 | 567.50 |
| 2009-03-04 | 1,068 | 1,134 | 1,063 | 1,132 | 74,900 | 566 |
| 2009-03-03 | 1,070 | 1,078 | 1,056 | 1,070 | 29,700 | 535 |
| 2009-03-02 | 1,082 | 1,096 | 1,062 | 1,090 | 50,800 | 545 |
| 2009-02-27 | 1,134 | 1,134 | 1,079 | 1,098 | 74,200 | 549 |
| 2009-02-26 | 1,134 | 1,135 | 1,120 | 1,131 | 54,600 | 565.50 |
| 2009-02-25 | 1,132 | 1,137 | 1,118 | 1,132 | 47,100 | 566 |
| 2009-02-24 | 1,095 | 1,132 | 1,082 | 1,121 | 61,600 | 560.50 |
| 2009-02-23 | 1,100 | 1,103 | 1,088 | 1,095 | 19,200 | 547.50 |
| 2009-02-20 | 1,126 | 1,129 | 1,102 | 1,108 | 42,600 | 554 |
| 2009-02-19 | 1,140 | 1,158 | 1,122 | 1,125 | 36,900 | 562.50 |
| 2009-02-18 | 1,135 | 1,160 | 1,135 | 1,152 | 55,800 | 576 |
| 2009-02-17 | 1,139 | 1,159 | 1,122 | 1,158 | 41,500 | 579 |
| 2009-02-16 | 1,105 | 1,151 | 1,103 | 1,141 | 73,600 | 570.50 |
| 2009-02-13 | 1,115 | 1,132 | 1,100 | 1,105 | 57,200 | 552.50 |
| 2009-02-12 | 1,120 | 1,145 | 1,108 | 1,123 | 49,200 | 561.50 |
| 2009-02-10 | 1,105 | 1,137 | 1,105 | 1,123 | 83,800 | 561.50 |
| 2009-02-09 | 1,108 | 1,110 | 1,076 | 1,076 | 40,200 | 538 |
| 2009-02-06 | 1,110 | 1,124 | 1,098 | 1,106 | 61,700 | 553 |
| 2009-02-05 | 1,125 | 1,125 | 1,091 | 1,097 | 39,200 | 548.50 |
| 2009-02-04 | 1,106 | 1,145 | 1,106 | 1,120 | 23,800 | 560 |
| 2009-02-03 | 1,140 | 1,144 | 1,105 | 1,109 | 31,700 | 554.50 |
| 2009-02-02 | 1,190 | 1,190 | 1,133 | 1,145 | 55,600 | 572.50 |
| 2009-01-30 | 1,208 | 1,208 | 1,184 | 1,201 | 37,500 | 600.50 |
| 2009-01-29 | 1,220 | 1,225 | 1,200 | 1,217 | 30,000 | 608.50 |
| 2009-01-28 | 1,209 | 1,222 | 1,185 | 1,217 | 52,600 | 608.50 |
| 2009-01-27 | 1,223 | 1,244 | 1,216 | 1,229 | 37,800 | 614.50 |
| 2009-01-26 | 1,229 | 1,237 | 1,215 | 1,226 | 33,600 | 613 |
| 2009-01-23 | 1,184 | 1,208 | 1,180 | 1,206 | 75,700 | 603 |
| 2009-01-22 | 1,197 | 1,204 | 1,193 | 1,201 | 45,700 | 600.50 |
| 2009-01-21 | 1,199 | 1,212 | 1,183 | 1,192 | 66,000 | 596 |
| 2009-01-20 | 1,241 | 1,243 | 1,217 | 1,229 | 44,200 | 614.50 |
| 2009-01-19 | 1,235 | 1,246 | 1,219 | 1,229 | 40,400 | 614.50 |
| 2009-01-16 | 1,200 | 1,231 | 1,199 | 1,215 | 23,700 | 607.50 |
| 2009-01-15 | 1,209 | 1,217 | 1,182 | 1,200 | 80,400 | 600 |
| 2009-01-14 | 1,250 | 1,250 | 1,208 | 1,217 | 86,100 | 608.50 |
| 2009-01-13 | 1,247 | 1,260 | 1,202 | 1,250 | 68,000 | 625 |
| 2009-01-09 | 1,229 | 1,275 | 1,190 | 1,246 | 105,600 | 623 |
| 2009-01-08 | 1,220 | 1,220 | 1,200 | 1,214 | 39,700 | 607 |
| 2009-01-07 | 1,212 | 1,240 | 1,208 | 1,240 | 53,900 | 620 |
| 2009-01-06 | 1,226 | 1,243 | 1,214 | 1,217 | 48,500 | 608.50 |
| 2009-01-05 | 1,261 | 1,264 | 1,223 | 1,223 | 30,300 | 611.50 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
