7522 ワタミ(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 | 1,688 | 1,690 | 1,673 | 1,673 | 61,100 | 1,673 |
| 2009-12-29 | 1,669 | 1,683 | 1,663 | 1,682 | 60,900 | 1,682 |
| 2009-12-28 | 1,655 | 1,670 | 1,654 | 1,666 | 54,300 | 1,666 |
| 2009-12-25 | 1,660 | 1,660 | 1,654 | 1,654 | 73,800 | 1,654 |
| 2009-12-24 | 1,657 | 1,659 | 1,651 | 1,658 | 95,000 | 1,658 |
| 2009-12-22 | 1,657 | 1,659 | 1,655 | 1,655 | 54,000 | 1,655 |
| 2009-12-21 | 1,660 | 1,661 | 1,653 | 1,658 | 55,300 | 1,658 |
| 2009-12-18 | 1,660 | 1,672 | 1,655 | 1,661 | 62,300 | 1,661 |
| 2009-12-17 | 1,668 | 1,671 | 1,658 | 1,659 | 51,200 | 1,659 |
| 2009-12-16 | 1,655 | 1,679 | 1,652 | 1,667 | 63,200 | 1,667 |
| 2009-12-15 | 1,666 | 1,671 | 1,651 | 1,653 | 88,500 | 1,653 |
| 2009-12-14 | 1,673 | 1,682 | 1,664 | 1,671 | 61,800 | 1,671 |
| 2009-12-11 | 1,683 | 1,685 | 1,666 | 1,672 | 89,600 | 1,672 |
| 2009-12-10 | 1,666 | 1,684 | 1,666 | 1,675 | 74,500 | 1,675 |
| 2009-12-09 | 1,679 | 1,680 | 1,666 | 1,668 | 56,900 | 1,668 |
| 2009-12-08 | 1,678 | 1,691 | 1,670 | 1,670 | 71,600 | 1,670 |
| 2009-12-07 | 1,687 | 1,697 | 1,667 | 1,669 | 81,900 | 1,669 |
| 2009-12-04 | 1,702 | 1,709 | 1,660 | 1,672 | 241,600 | 1,672 |
| 2009-12-03 | 1,737 | 1,743 | 1,700 | 1,711 | 222,900 | 1,711 |
| 2009-12-02 | 1,749 | 1,749 | 1,734 | 1,741 | 81,400 | 1,741 |
| 2009-12-01 | 1,718 | 1,744 | 1,711 | 1,744 | 104,600 | 1,744 |
| 2009-11-30 | 1,698 | 1,719 | 1,692 | 1,718 | 85,000 | 1,718 |
| 2009-11-27 | 1,676 | 1,717 | 1,673 | 1,694 | 98,500 | 1,694 |
| 2009-11-26 | 1,683 | 1,720 | 1,683 | 1,705 | 100,700 | 1,705 |
| 2009-11-25 | 1,655 | 1,683 | 1,632 | 1,680 | 145,500 | 1,680 |
| 2009-11-24 | 1,650 | 1,655 | 1,636 | 1,654 | 125,000 | 1,654 |
| 2009-11-20 | 1,660 | 1,662 | 1,652 | 1,662 | 60,800 | 1,662 |
| 2009-11-19 | 1,677 | 1,683 | 1,666 | 1,669 | 59,300 | 1,669 |
| 2009-11-18 | 1,680 | 1,699 | 1,661 | 1,681 | 104,100 | 1,681 |
| 2009-11-17 | 1,705 | 1,719 | 1,680 | 1,685 | 104,500 | 1,685 |
| 2009-11-16 | 1,713 | 1,722 | 1,704 | 1,704 | 76,800 | 1,704 |
| 2009-11-13 | 1,683 | 1,715 | 1,672 | 1,711 | 154,600 | 1,711 |
| 2009-11-12 | 1,716 | 1,719 | 1,692 | 1,693 | 182,100 | 1,693 |
| 2009-11-11 | 1,761 | 1,766 | 1,712 | 1,714 | 172,600 | 1,714 |
| 2009-11-10 | 1,760 | 1,766 | 1,753 | 1,760 | 89,000 | 1,760 |
| 2009-11-09 | 1,753 | 1,760 | 1,733 | 1,734 | 113,200 | 1,734 |
| 2009-11-06 | 1,780 | 1,780 | 1,751 | 1,752 | 86,200 | 1,752 |
| 2009-11-05 | 1,794 | 1,795 | 1,775 | 1,775 | 92,000 | 1,775 |
| 2009-11-04 | 1,794 | 1,798 | 1,776 | 1,798 | 97,200 | 1,798 |
| 2009-11-02 | 1,753 | 1,767 | 1,751 | 1,767 | 84,300 | 1,767 |
| 2009-10-30 | 1,768 | 1,789 | 1,768 | 1,783 | 108,700 | 1,783 |
| 2009-10-29 | 1,750 | 1,769 | 1,750 | 1,759 | 175,400 | 1,759 |
| 2009-10-28 | 1,760 | 1,783 | 1,756 | 1,757 | 100,600 | 1,757 |
| 2009-10-27 | 1,786 | 1,786 | 1,760 | 1,767 | 134,200 | 1,767 |
| 2009-10-26 | 1,790 | 1,806 | 1,783 | 1,789 | 145,500 | 1,789 |
| 2009-10-23 | 1,785 | 1,785 | 1,772 | 1,774 | 105,100 | 1,774 |
| 2009-10-22 | 1,768 | 1,778 | 1,756 | 1,771 | 104,900 | 1,771 |
| 2009-10-21 | 1,781 | 1,787 | 1,761 | 1,769 | 72,100 | 1,769 |
| 2009-10-20 | 1,756 | 1,785 | 1,756 | 1,783 | 99,900 | 1,783 |
| 2009-10-19 | 1,760 | 1,761 | 1,750 | 1,753 | 154,500 | 1,753 |
| 2009-10-16 | 1,793 | 1,798 | 1,770 | 1,771 | 144,100 | 1,771 |
| 2009-10-15 | 1,802 | 1,807 | 1,791 | 1,793 | 113,700 | 1,793 |
| 2009-10-14 | 1,799 | 1,810 | 1,795 | 1,800 | 92,200 | 1,800 |
| 2009-10-13 | 1,820 | 1,822 | 1,800 | 1,803 | 88,400 | 1,803 |
| 2009-10-09 | 1,804 | 1,819 | 1,795 | 1,815 | 116,200 | 1,815 |
| 2009-10-08 | 1,830 | 1,830 | 1,800 | 1,800 | 143,700 | 1,800 |
| 2009-10-07 | 1,823 | 1,833 | 1,813 | 1,830 | 74,500 | 1,830 |
| 2009-10-06 | 1,813 | 1,829 | 1,813 | 1,816 | 78,500 | 1,816 |
| 2009-10-05 | 1,840 | 1,849 | 1,811 | 1,817 | 79,100 | 1,817 |
| 2009-10-02 | 1,845 | 1,868 | 1,834 | 1,863 | 109,000 | 1,863 |
| 2009-10-01 | 1,864 | 1,875 | 1,854 | 1,859 | 75,800 | 1,859 |
| 2009-09-30 | 1,868 | 1,888 | 1,868 | 1,888 | 90,700 | 1,888 |
| 2009-09-29 | 1,872 | 1,877 | 1,867 | 1,871 | 84,000 | 1,871 |
| 2009-09-28 | 1,871 | 1,876 | 1,862 | 1,870 | 87,700 | 1,870 |
| 2009-09-25 | 1,890 | 1,892 | 1,873 | 1,883 | 136,100 | 1,883 |
| 2009-09-24 | 1,889 | 1,906 | 1,886 | 1,895 | 280,000 | 1,895 |
| 2009-09-18 | 1,880 | 1,889 | 1,865 | 1,889 | 105,500 | 1,889 |
| 2009-09-17 | 1,905 | 1,915 | 1,880 | 1,889 | 121,800 | 1,889 |
| 2009-09-16 | 1,917 | 1,927 | 1,902 | 1,905 | 141,400 | 1,905 |
| 2009-09-15 | 1,930 | 1,933 | 1,901 | 1,928 | 130,700 | 1,928 |
| 2009-09-14 | 1,950 | 1,950 | 1,935 | 1,938 | 83,500 | 1,938 |
| 2009-09-11 | 1,947 | 1,952 | 1,935 | 1,942 | 150,900 | 1,942 |
| 2009-09-10 | 1,951 | 1,958 | 1,950 | 1,955 | 113,000 | 1,955 |
| 2009-09-09 | 1,950 | 1,956 | 1,940 | 1,951 | 122,500 | 1,951 |
| 2009-09-08 | 1,941 | 1,958 | 1,932 | 1,933 | 140,700 | 1,933 |
| 2009-09-07 | 1,964 | 1,964 | 1,936 | 1,938 | 89,500 | 1,938 |
| 2009-09-04 | 1,954 | 1,964 | 1,940 | 1,946 | 97,400 | 1,946 |
| 2009-09-03 | 1,951 | 1,965 | 1,920 | 1,951 | 107,400 | 1,951 |
| 2009-09-02 | 1,969 | 1,970 | 1,938 | 1,948 | 143,900 | 1,948 |
| 2009-09-01 | 1,950 | 1,976 | 1,950 | 1,972 | 190,500 | 1,972 |
| 2009-08-31 | 1,935 | 1,956 | 1,931 | 1,950 | 206,700 | 1,950 |
| 2009-08-28 | 1,929 | 1,931 | 1,906 | 1,915 | 119,000 | 1,915 |
| 2009-08-27 | 1,930 | 1,934 | 1,922 | 1,929 | 66,700 | 1,929 |
| 2009-08-26 | 1,933 | 1,939 | 1,930 | 1,935 | 87,700 | 1,935 |
| 2009-08-25 | 1,930 | 1,938 | 1,926 | 1,932 | 83,600 | 1,932 |
| 2009-08-24 | 1,935 | 1,947 | 1,927 | 1,934 | 108,800 | 1,934 |
| 2009-08-21 | 1,927 | 1,934 | 1,911 | 1,930 | 167,700 | 1,930 |
| 2009-08-20 | 1,886 | 1,915 | 1,886 | 1,912 | 56,800 | 1,912 |
| 2009-08-19 | 1,894 | 1,900 | 1,877 | 1,890 | 81,300 | 1,890 |
| 2009-08-18 | 1,890 | 1,908 | 1,890 | 1,897 | 68,600 | 1,897 |
| 2009-08-17 | 1,923 | 1,923 | 1,901 | 1,901 | 84,700 | 1,901 |
| 2009-08-14 | 1,919 | 1,927 | 1,904 | 1,922 | 113,900 | 1,922 |
| 2009-08-13 | 1,929 | 1,930 | 1,918 | 1,920 | 72,300 | 1,920 |
| 2009-08-12 | 1,934 | 1,934 | 1,915 | 1,919 | 153,700 | 1,919 |
| 2009-08-11 | 1,928 | 1,935 | 1,912 | 1,930 | 258,000 | 1,930 |
| 2009-08-10 | 1,895 | 1,929 | 1,883 | 1,905 | 274,300 | 1,905 |
| 2009-08-07 | 1,851 | 1,859 | 1,841 | 1,845 | 121,600 | 1,845 |
| 2009-08-06 | 1,870 | 1,875 | 1,855 | 1,858 | 108,400 | 1,858 |
| 2009-08-05 | 1,870 | 1,878 | 1,865 | 1,867 | 69,000 | 1,867 |
| 2009-08-04 | 1,888 | 1,890 | 1,866 | 1,868 | 94,400 | 1,868 |
| 2009-08-03 | 1,880 | 1,884 | 1,873 | 1,878 | 83,600 | 1,878 |
| 2009-07-31 | 1,857 | 1,878 | 1,853 | 1,869 | 124,500 | 1,869 |
| 2009-07-30 | 1,865 | 1,870 | 1,850 | 1,850 | 132,800 | 1,850 |
| 2009-07-29 | 1,885 | 1,890 | 1,863 | 1,868 | 128,800 | 1,868 |
| 2009-07-28 | 1,899 | 1,901 | 1,879 | 1,886 | 86,000 | 1,886 |
| 2009-07-27 | 1,910 | 1,918 | 1,886 | 1,896 | 154,800 | 1,896 |
| 2009-07-24 | 1,911 | 1,919 | 1,890 | 1,905 | 147,900 | 1,905 |
| 2009-07-23 | 1,929 | 1,933 | 1,903 | 1,905 | 199,000 | 1,905 |
| 2009-07-22 | 1,894 | 1,924 | 1,876 | 1,918 | 250,800 | 1,918 |
| 2009-07-21 | 1,852 | 1,890 | 1,852 | 1,890 | 206,800 | 1,890 |
| 2009-07-17 | 1,814 | 1,842 | 1,811 | 1,835 | 156,300 | 1,835 |
| 2009-07-16 | 1,835 | 1,841 | 1,807 | 1,808 | 134,900 | 1,808 |
| 2009-07-15 | 1,815 | 1,833 | 1,810 | 1,821 | 90,700 | 1,821 |
| 2009-07-14 | 1,826 | 1,833 | 1,804 | 1,821 | 176,700 | 1,821 |
| 2009-07-13 | 1,895 | 1,910 | 1,821 | 1,823 | 225,800 | 1,823 |
| 2009-07-10 | 1,890 | 1,892 | 1,865 | 1,885 | 132,500 | 1,885 |
| 2009-07-09 | 1,923 | 1,939 | 1,892 | 1,900 | 211,900 | 1,900 |
| 2009-07-08 | 1,917 | 1,935 | 1,902 | 1,927 | 276,100 | 1,927 |
| 2009-07-07 | 1,887 | 1,919 | 1,882 | 1,916 | 264,600 | 1,916 |
| 2009-07-06 | 1,883 | 1,891 | 1,871 | 1,881 | 159,400 | 1,881 |
| 2009-07-03 | 1,859 | 1,889 | 1,851 | 1,882 | 163,300 | 1,882 |
| 2009-07-02 | 1,869 | 1,877 | 1,851 | 1,870 | 160,800 | 1,870 |
| 2009-07-01 | 1,885 | 1,886 | 1,865 | 1,868 | 161,300 | 1,868 |
| 2009-06-30 | 1,890 | 1,896 | 1,883 | 1,884 | 193,100 | 1,884 |
| 2009-06-29 | 1,883 | 1,900 | 1,880 | 1,886 | 324,200 | 1,886 |
| 2009-06-26 | 1,869 | 1,884 | 1,851 | 1,876 | 258,700 | 1,876 |
| 2009-06-25 | 1,848 | 1,875 | 1,848 | 1,862 | 417,700 | 1,862 |
| 2009-06-24 | 1,821 | 1,845 | 1,815 | 1,837 | 330,100 | 1,837 |
| 2009-06-23 | 1,809 | 1,831 | 1,804 | 1,821 | 275,700 | 1,821 |
| 2009-06-22 | 1,821 | 1,835 | 1,815 | 1,822 | 188,400 | 1,822 |
| 2009-06-19 | 1,851 | 1,859 | 1,803 | 1,822 | 260,400 | 1,822 |
| 2009-06-18 | 1,870 | 1,875 | 1,839 | 1,849 | 199,700 | 1,849 |
| 2009-06-17 | 1,856 | 1,883 | 1,852 | 1,869 | 175,100 | 1,869 |
| 2009-06-16 | 1,890 | 1,891 | 1,828 | 1,855 | 296,600 | 1,855 |
| 2009-06-15 | 1,824 | 1,891 | 1,817 | 1,879 | 462,700 | 1,879 |
| 2009-06-12 | 1,800 | 1,815 | 1,793 | 1,815 | 289,200 | 1,815 |
| 2009-06-11 | 1,799 | 1,800 | 1,790 | 1,792 | 233,800 | 1,792 |
| 2009-06-10 | 1,829 | 1,834 | 1,793 | 1,800 | 483,400 | 1,800 |
| 2009-06-09 | 1,830 | 1,833 | 1,820 | 1,824 | 168,000 | 1,824 |
| 2009-06-08 | 1,828 | 1,833 | 1,821 | 1,826 | 123,500 | 1,826 |
| 2009-06-05 | 1,834 | 1,836 | 1,823 | 1,823 | 149,500 | 1,823 |
| 2009-06-04 | 1,835 | 1,837 | 1,830 | 1,833 | 167,900 | 1,833 |
| 2009-06-03 | 1,831 | 1,839 | 1,829 | 1,836 | 154,700 | 1,836 |
| 2009-06-02 | 1,839 | 1,844 | 1,822 | 1,829 | 377,600 | 1,829 |
| 2009-06-01 | 1,842 | 1,844 | 1,831 | 1,834 | 187,900 | 1,834 |
| 2009-05-29 | 1,844 | 1,844 | 1,826 | 1,836 | 231,600 | 1,836 |
| 2009-05-28 | 1,845 | 1,859 | 1,840 | 1,844 | 217,700 | 1,844 |
| 2009-05-27 | 1,865 | 1,871 | 1,841 | 1,841 | 191,600 | 1,841 |
| 2009-05-26 | 1,871 | 1,872 | 1,853 | 1,860 | 215,000 | 1,860 |
| 2009-05-25 | 1,853 | 1,883 | 1,851 | 1,873 | 179,700 | 1,873 |
| 2009-05-22 | 1,835 | 1,848 | 1,814 | 1,848 | 228,400 | 1,848 |
| 2009-05-21 | 1,859 | 1,860 | 1,812 | 1,850 | 320,300 | 1,850 |
| 2009-05-20 | 1,910 | 1,916 | 1,850 | 1,859 | 460,400 | 1,859 |
| 2009-05-19 | 1,946 | 1,951 | 1,905 | 1,918 | 168,200 | 1,918 |
| 2009-05-18 | 1,950 | 1,956 | 1,945 | 1,945 | 120,300 | 1,945 |
| 2009-05-15 | 1,949 | 1,956 | 1,941 | 1,951 | 129,000 | 1,951 |
| 2009-05-14 | 1,979 | 1,980 | 1,939 | 1,941 | 114,900 | 1,941 |
| 2009-05-13 | 1,995 | 1,997 | 1,981 | 1,989 | 66,300 | 1,989 |
| 2009-05-12 | 1,967 | 1,990 | 1,960 | 1,975 | 91,000 | 1,975 |
| 2009-05-11 | 1,945 | 1,965 | 1,945 | 1,959 | 55,400 | 1,959 |
| 2009-05-08 | 1,931 | 1,950 | 1,930 | 1,949 | 65,600 | 1,949 |
| 2009-05-07 | 1,951 | 1,967 | 1,925 | 1,931 | 175,500 | 1,931 |
| 2009-05-01 | 1,965 | 1,977 | 1,937 | 1,940 | 134,300 | 1,940 |
| 2009-04-30 | 2,005 | 2,025 | 1,967 | 1,972 | 113,200 | 1,972 |
| 2009-04-28 | 1,999 | 2,010 | 1,988 | 1,988 | 42,600 | 1,988 |
| 2009-04-27 | 1,990 | 2,010 | 1,982 | 1,994 | 42,700 | 1,994 |
| 2009-04-24 | 2,040 | 2,045 | 1,987 | 1,992 | 53,200 | 1,992 |
| 2009-04-23 | 2,000 | 2,030 | 1,992 | 2,030 | 52,300 | 2,030 |
| 2009-04-22 | 2,000 | 2,010 | 1,976 | 1,981 | 93,400 | 1,981 |
| 2009-04-21 | 2,020 | 2,025 | 1,986 | 2,015 | 58,200 | 2,015 |
| 2009-04-20 | 2,030 | 2,040 | 2,025 | 2,030 | 25,000 | 2,030 |
| 2009-04-17 | 2,060 | 2,070 | 2,035 | 2,035 | 43,800 | 2,035 |
| 2009-04-16 | 2,085 | 2,090 | 2,050 | 2,050 | 97,800 | 2,050 |
| 2009-04-15 | 2,070 | 2,095 | 2,065 | 2,080 | 96,400 | 2,080 |
| 2009-04-14 | 2,010 | 2,065 | 1,997 | 2,055 | 76,700 | 2,055 |
| 2009-04-13 | 1,990 | 2,020 | 1,977 | 2,010 | 65,500 | 2,010 |
| 2009-04-10 | 1,998 | 1,999 | 1,987 | 1,998 | 64,200 | 1,998 |
| 2009-04-09 | 1,995 | 1,998 | 1,982 | 1,987 | 72,000 | 1,987 |
| 2009-04-08 | 1,990 | 1,995 | 1,971 | 1,982 | 60,200 | 1,982 |
| 2009-04-07 | 1,960 | 2,000 | 1,953 | 2,000 | 111,400 | 2,000 |
| 2009-04-06 | 2,015 | 2,025 | 1,959 | 1,974 | 140,600 | 1,974 |
| 2009-04-03 | 2,080 | 2,085 | 2,010 | 2,015 | 93,400 | 2,015 |
| 2009-04-02 | 2,050 | 2,085 | 2,040 | 2,065 | 80,800 | 2,065 |
| 2009-04-01 | 2,065 | 2,065 | 2,000 | 2,010 | 72,400 | 2,010 |
| 2009-03-31 | 2,010 | 2,045 | 2,000 | 2,015 | 81,100 | 2,015 |
| 2009-03-30 | 2,090 | 2,095 | 2,010 | 2,010 | 113,000 | 2,010 |
| 2009-03-27 | 2,155 | 2,160 | 2,100 | 2,105 | 133,600 | 2,105 |
| 2009-03-26 | 2,095 | 2,155 | 2,090 | 2,145 | 122,300 | 2,145 |
| 2009-03-25 | 2,250 | 2,250 | 2,165 | 2,185 | 220,400 | 2,185 |
| 2009-03-24 | 2,195 | 2,220 | 2,180 | 2,220 | 115,700 | 2,220 |
| 2009-03-23 | 2,100 | 2,155 | 2,100 | 2,155 | 95,000 | 2,155 |
| 2009-03-19 | 2,110 | 2,110 | 2,085 | 2,105 | 38,200 | 2,105 |
| 2009-03-18 | 2,120 | 2,120 | 2,085 | 2,085 | 50,800 | 2,085 |
| 2009-03-17 | 2,135 | 2,145 | 2,110 | 2,110 | 65,800 | 2,110 |
| 2009-03-16 | 2,110 | 2,140 | 2,090 | 2,120 | 53,400 | 2,120 |
| 2009-03-13 | 2,120 | 2,130 | 2,095 | 2,105 | 116,100 | 2,105 |
| 2009-03-12 | 2,065 | 2,085 | 2,050 | 2,065 | 62,100 | 2,065 |
| 2009-03-11 | 2,095 | 2,145 | 2,085 | 2,100 | 83,000 | 2,100 |
| 2009-03-10 | 2,165 | 2,165 | 2,065 | 2,070 | 99,000 | 2,070 |
| 2009-03-09 | 2,160 | 2,195 | 2,140 | 2,180 | 69,000 | 2,180 |
| 2009-03-06 | 2,150 | 2,180 | 2,130 | 2,160 | 63,800 | 2,160 |
| 2009-03-05 | 2,145 | 2,180 | 2,115 | 2,160 | 57,000 | 2,160 |
| 2009-03-04 | 2,095 | 2,125 | 2,065 | 2,105 | 70,100 | 2,105 |
| 2009-03-03 | 2,130 | 2,130 | 2,090 | 2,110 | 104,000 | 2,110 |
| 2009-03-02 | 2,090 | 2,135 | 2,065 | 2,130 | 94,300 | 2,130 |
| 2009-02-27 | 2,060 | 2,105 | 2,040 | 2,095 | 39,900 | 2,095 |
| 2009-02-26 | 2,065 | 2,095 | 2,035 | 2,040 | 90,600 | 2,040 |
| 2009-02-25 | 2,135 | 2,140 | 2,045 | 2,095 | 108,700 | 2,095 |
| 2009-02-24 | 2,000 | 2,075 | 1,999 | 2,075 | 131,000 | 2,075 |
| 2009-02-23 | 2,020 | 2,050 | 1,997 | 2,050 | 147,600 | 2,050 |
| 2009-02-20 | 2,185 | 2,185 | 2,065 | 2,075 | 138,400 | 2,075 |
| 2009-02-19 | 2,190 | 2,195 | 2,120 | 2,170 | 103,000 | 2,170 |
| 2009-02-18 | 2,200 | 2,200 | 2,170 | 2,180 | 60,300 | 2,180 |
| 2009-02-17 | 2,175 | 2,220 | 2,165 | 2,210 | 65,900 | 2,210 |
| 2009-02-16 | 2,195 | 2,200 | 2,145 | 2,165 | 83,700 | 2,165 |
| 2009-02-13 | 2,160 | 2,170 | 2,150 | 2,155 | 214,400 | 2,155 |
| 2009-02-12 | 2,155 | 2,195 | 2,150 | 2,175 | 179,700 | 2,175 |
| 2009-02-10 | 2,140 | 2,205 | 2,135 | 2,160 | 172,500 | 2,160 |
| 2009-02-09 | 2,285 | 2,305 | 2,140 | 2,150 | 269,100 | 2,150 |
| 2009-02-06 | 2,395 | 2,410 | 2,380 | 2,385 | 98,600 | 2,385 |
| 2009-02-05 | 2,410 | 2,425 | 2,370 | 2,375 | 78,200 | 2,375 |
| 2009-02-04 | 2,415 | 2,430 | 2,380 | 2,400 | 89,700 | 2,400 |
| 2009-02-03 | 2,435 | 2,470 | 2,410 | 2,410 | 119,300 | 2,410 |
| 2009-02-02 | 2,390 | 2,440 | 2,375 | 2,425 | 157,200 | 2,425 |
| 2009-01-30 | 2,380 | 2,385 | 2,340 | 2,380 | 66,000 | 2,380 |
| 2009-01-29 | 2,380 | 2,385 | 2,350 | 2,385 | 72,600 | 2,385 |
| 2009-01-28 | 2,385 | 2,395 | 2,335 | 2,345 | 81,200 | 2,345 |
| 2009-01-27 | 2,330 | 2,390 | 2,330 | 2,380 | 156,800 | 2,380 |
| 2009-01-26 | 2,240 | 2,335 | 2,240 | 2,325 | 131,800 | 2,325 |
| 2009-01-23 | 2,260 | 2,275 | 2,230 | 2,235 | 113,900 | 2,235 |
| 2009-01-22 | 2,195 | 2,250 | 2,180 | 2,240 | 111,700 | 2,240 |
| 2009-01-21 | 2,190 | 2,210 | 2,170 | 2,185 | 111,800 | 2,185 |
| 2009-01-20 | 2,180 | 2,215 | 2,180 | 2,210 | 67,100 | 2,210 |
| 2009-01-19 | 2,210 | 2,210 | 2,175 | 2,180 | 61,100 | 2,180 |
| 2009-01-16 | 2,215 | 2,235 | 2,185 | 2,200 | 76,200 | 2,200 |
| 2009-01-15 | 2,160 | 2,225 | 2,155 | 2,210 | 154,400 | 2,210 |
| 2009-01-14 | 2,160 | 2,180 | 2,140 | 2,160 | 68,700 | 2,160 |
| 2009-01-13 | 2,170 | 2,180 | 2,140 | 2,160 | 85,900 | 2,160 |
| 2009-01-09 | 2,200 | 2,240 | 2,160 | 2,190 | 96,300 | 2,190 |
| 2009-01-08 | 2,130 | 2,225 | 2,130 | 2,190 | 158,400 | 2,190 |
| 2009-01-07 | 2,210 | 2,220 | 2,150 | 2,165 | 150,000 | 2,165 |
| 2009-01-06 | 2,225 | 2,250 | 2,210 | 2,235 | 114,200 | 2,235 |
| 2009-01-05 | 2,320 | 2,325 | 2,250 | 2,265 | 70,300 | 2,265 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
