7532 (株)パン・パシフィック・インターナショナ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 | 2,215 | 2,250 | 2,170 | 2,250 | 217,400 | 281.25 |
| 2009-12-29 | 2,145 | 2,225 | 2,145 | 2,210 | 312,300 | 276.25 |
| 2009-12-28 | 2,135 | 2,160 | 2,130 | 2,145 | 209,600 | 268.13 |
| 2009-12-25 | 2,120 | 2,120 | 2,085 | 2,095 | 104,500 | 261.88 |
| 2009-12-24 | 2,120 | 2,140 | 2,095 | 2,120 | 132,200 | 265 |
| 2009-12-22 | 2,145 | 2,165 | 2,110 | 2,130 | 170,000 | 266.25 |
| 2009-12-21 | 2,090 | 2,135 | 2,090 | 2,110 | 174,400 | 263.75 |
| 2009-12-18 | 2,095 | 2,110 | 2,080 | 2,110 | 197,600 | 263.75 |
| 2009-12-17 | 2,080 | 2,100 | 2,070 | 2,085 | 226,200 | 260.63 |
| 2009-12-16 | 2,030 | 2,050 | 1,992 | 2,040 | 247,700 | 255 |
| 2009-12-15 | 2,045 | 2,060 | 2,020 | 2,030 | 218,000 | 253.75 |
| 2009-12-14 | 2,065 | 2,095 | 2,020 | 2,055 | 172,100 | 256.88 |
| 2009-12-11 | 2,045 | 2,055 | 2,015 | 2,035 | 253,300 | 254.38 |
| 2009-12-10 | 2,070 | 2,085 | 2,040 | 2,060 | 238,600 | 257.50 |
| 2009-12-09 | 2,100 | 2,125 | 2,095 | 2,100 | 170,100 | 262.50 |
| 2009-12-08 | 2,115 | 2,150 | 2,080 | 2,135 | 347,300 | 266.88 |
| 2009-12-07 | 2,150 | 2,160 | 2,100 | 2,105 | 373,600 | 263.13 |
| 2009-12-04 | 2,205 | 2,205 | 2,150 | 2,160 | 227,500 | 270 |
| 2009-12-03 | 2,200 | 2,205 | 2,175 | 2,200 | 320,900 | 275 |
| 2009-12-02 | 2,240 | 2,240 | 2,170 | 2,200 | 243,200 | 275 |
| 2009-12-01 | 2,160 | 2,220 | 2,160 | 2,210 | 353,800 | 276.25 |
| 2009-11-30 | 2,200 | 2,210 | 2,155 | 2,185 | 360,800 | 273.13 |
| 2009-11-27 | 2,200 | 2,215 | 2,180 | 2,185 | 196,000 | 273.13 |
| 2009-11-26 | 2,210 | 2,260 | 2,195 | 2,240 | 289,400 | 280 |
| 2009-11-25 | 2,205 | 2,250 | 2,185 | 2,240 | 437,900 | 280 |
| 2009-11-24 | 2,215 | 2,215 | 2,160 | 2,180 | 273,100 | 272.50 |
| 2009-11-20 | 2,250 | 2,250 | 2,165 | 2,185 | 389,500 | 273.13 |
| 2009-11-19 | 2,220 | 2,265 | 2,200 | 2,255 | 448,000 | 281.88 |
| 2009-11-18 | 2,185 | 2,200 | 2,180 | 2,190 | 200,000 | 273.75 |
| 2009-11-17 | 2,215 | 2,235 | 2,175 | 2,180 | 337,600 | 272.50 |
| 2009-11-16 | 2,250 | 2,265 | 2,195 | 2,215 | 200,800 | 276.88 |
| 2009-11-13 | 2,225 | 2,270 | 2,205 | 2,245 | 281,600 | 280.63 |
| 2009-11-12 | 2,335 | 2,335 | 2,230 | 2,245 | 650,700 | 280.63 |
| 2009-11-11 | 2,335 | 2,410 | 2,310 | 2,340 | 734,800 | 292.50 |
| 2009-11-10 | 2,300 | 2,345 | 2,270 | 2,335 | 842,900 | 291.88 |
| 2009-11-09 | 2,360 | 2,375 | 2,245 | 2,260 | 1,212,200 | 282.50 |
| 2009-11-06 | 2,485 | 2,500 | 2,415 | 2,430 | 417,600 | 303.75 |
| 2009-11-05 | 2,380 | 2,505 | 2,370 | 2,475 | 559,400 | 309.38 |
| 2009-11-04 | 2,490 | 2,540 | 2,480 | 2,490 | 764,700 | 311.25 |
| 2009-11-02 | 2,475 | 2,520 | 2,465 | 2,490 | 621,000 | 311.25 |
| 2009-10-30 | 2,360 | 2,460 | 2,345 | 2,435 | 759,000 | 304.38 |
| 2009-10-29 | 2,275 | 2,340 | 2,260 | 2,320 | 586,300 | 290 |
| 2009-10-28 | 2,365 | 2,405 | 2,330 | 2,370 | 385,500 | 296.25 |
| 2009-10-27 | 2,280 | 2,360 | 2,275 | 2,350 | 315,600 | 293.75 |
| 2009-10-26 | 2,345 | 2,395 | 2,315 | 2,345 | 288,500 | 293.13 |
| 2009-10-23 | 2,360 | 2,365 | 2,330 | 2,350 | 472,500 | 293.75 |
| 2009-10-22 | 2,330 | 2,380 | 2,280 | 2,320 | 401,600 | 290 |
| 2009-10-21 | 2,230 | 2,325 | 2,230 | 2,315 | 531,400 | 289.38 |
| 2009-10-20 | 2,240 | 2,245 | 2,210 | 2,220 | 240,700 | 277.50 |
| 2009-10-19 | 2,185 | 2,240 | 2,185 | 2,240 | 250,800 | 280 |
| 2009-10-16 | 2,185 | 2,260 | 2,160 | 2,255 | 369,200 | 281.88 |
| 2009-10-15 | 2,160 | 2,245 | 2,160 | 2,175 | 439,600 | 271.88 |
| 2009-10-14 | 2,090 | 2,145 | 2,085 | 2,125 | 195,600 | 265.63 |
| 2009-10-13 | 2,150 | 2,150 | 2,095 | 2,100 | 148,100 | 262.50 |
| 2009-10-09 | 2,115 | 2,145 | 2,085 | 2,125 | 306,700 | 265.63 |
| 2009-10-08 | 2,015 | 2,095 | 1,931 | 2,075 | 639,600 | 259.38 |
| 2009-10-07 | 2,055 | 2,055 | 2,015 | 2,040 | 262,900 | 255 |
| 2009-10-06 | 2,045 | 2,060 | 2,015 | 2,055 | 259,000 | 256.88 |
| 2009-10-05 | 2,030 | 2,070 | 2,030 | 2,065 | 154,100 | 258.13 |
| 2009-10-02 | 2,055 | 2,080 | 2,030 | 2,070 | 166,300 | 258.75 |
| 2009-10-01 | 2,105 | 2,120 | 2,080 | 2,110 | 129,600 | 263.75 |
| 2009-09-30 | 2,050 | 2,130 | 2,050 | 2,130 | 210,700 | 266.25 |
| 2009-09-29 | 2,070 | 2,090 | 2,060 | 2,070 | 136,900 | 258.75 |
| 2009-09-28 | 2,080 | 2,125 | 2,070 | 2,105 | 97,600 | 263.13 |
| 2009-09-25 | 2,175 | 2,175 | 2,080 | 2,100 | 116,500 | 262.50 |
| 2009-09-24 | 2,155 | 2,170 | 2,110 | 2,145 | 251,200 | 268.13 |
| 2009-09-18 | 2,145 | 2,150 | 2,070 | 2,115 | 126,000 | 264.38 |
| 2009-09-17 | 2,140 | 2,175 | 2,135 | 2,150 | 137,600 | 268.75 |
| 2009-09-16 | 2,160 | 2,195 | 2,125 | 2,135 | 267,100 | 266.88 |
| 2009-09-15 | 2,140 | 2,200 | 2,135 | 2,190 | 170,500 | 273.75 |
| 2009-09-14 | 2,155 | 2,165 | 2,115 | 2,140 | 213,600 | 267.50 |
| 2009-09-11 | 2,230 | 2,230 | 2,145 | 2,155 | 342,700 | 269.38 |
| 2009-09-10 | 2,235 | 2,245 | 2,200 | 2,230 | 176,500 | 278.75 |
| 2009-09-09 | 2,205 | 2,250 | 2,180 | 2,230 | 208,200 | 278.75 |
| 2009-09-08 | 2,260 | 2,265 | 2,180 | 2,225 | 307,100 | 278.13 |
| 2009-09-07 | 2,245 | 2,270 | 2,235 | 2,245 | 174,800 | 280.63 |
| 2009-09-04 | 2,300 | 2,310 | 2,240 | 2,255 | 202,000 | 281.88 |
| 2009-09-03 | 2,290 | 2,330 | 2,280 | 2,305 | 286,400 | 288.13 |
| 2009-09-02 | 2,245 | 2,285 | 2,210 | 2,285 | 349,300 | 285.63 |
| 2009-09-01 | 2,245 | 2,250 | 2,225 | 2,240 | 197,100 | 280 |
| 2009-08-31 | 2,220 | 2,275 | 2,210 | 2,230 | 157,400 | 278.75 |
| 2009-08-28 | 2,210 | 2,235 | 2,210 | 2,230 | 143,900 | 278.75 |
| 2009-08-27 | 2,185 | 2,270 | 2,185 | 2,235 | 599,800 | 279.38 |
| 2009-08-26 | 2,170 | 2,200 | 2,145 | 2,175 | 378,600 | 271.88 |
| 2009-08-25 | 2,165 | 2,175 | 2,125 | 2,145 | 238,100 | 268.13 |
| 2009-08-24 | 2,145 | 2,160 | 2,110 | 2,140 | 305,600 | 267.50 |
| 2009-08-21 | 2,090 | 2,130 | 2,080 | 2,105 | 243,200 | 263.13 |
| 2009-08-20 | 2,085 | 2,140 | 2,050 | 2,125 | 614,900 | 265.63 |
| 2009-08-19 | 2,185 | 2,185 | 2,085 | 2,130 | 602,300 | 266.25 |
| 2009-08-18 | 2,120 | 2,190 | 2,100 | 2,165 | 423,000 | 270.63 |
| 2009-08-17 | 2,140 | 2,140 | 2,090 | 2,110 | 202,400 | 263.75 |
| 2009-08-14 | 2,125 | 2,145 | 2,115 | 2,130 | 166,800 | 266.25 |
| 2009-08-13 | 2,160 | 2,170 | 2,105 | 2,125 | 323,200 | 265.63 |
| 2009-08-12 | 2,090 | 2,190 | 2,075 | 2,165 | 765,800 | 270.63 |
| 2009-08-11 | 1,936 | 2,180 | 1,930 | 2,120 | 871,300 | 265 |
| 2009-08-10 | 1,932 | 1,969 | 1,932 | 1,955 | 129,500 | 244.38 |
| 2009-08-07 | 1,930 | 1,939 | 1,903 | 1,931 | 173,200 | 241.38 |
| 2009-08-06 | 1,943 | 1,950 | 1,917 | 1,930 | 220,100 | 241.25 |
| 2009-08-05 | 1,984 | 1,987 | 1,954 | 1,957 | 124,700 | 244.63 |
| 2009-08-04 | 1,970 | 2,005 | 1,951 | 1,984 | 212,100 | 248 |
| 2009-08-03 | 1,972 | 1,983 | 1,956 | 1,971 | 104,700 | 246.38 |
| 2009-07-31 | 1,955 | 1,973 | 1,949 | 1,971 | 139,200 | 246.38 |
| 2009-07-30 | 1,980 | 1,980 | 1,924 | 1,948 | 95,300 | 243.50 |
| 2009-07-29 | 1,963 | 1,994 | 1,950 | 1,958 | 332,600 | 244.75 |
| 2009-07-28 | 2,005 | 2,020 | 1,970 | 1,990 | 170,700 | 248.75 |
| 2009-07-27 | 2,015 | 2,055 | 1,987 | 1,996 | 243,200 | 249.50 |
| 2009-07-24 | 1,997 | 1,999 | 1,960 | 1,976 | 251,500 | 247 |
| 2009-07-23 | 1,997 | 2,015 | 1,962 | 1,967 | 493,900 | 245.88 |
| 2009-07-22 | 1,930 | 2,005 | 1,920 | 1,992 | 440,300 | 249 |
| 2009-07-21 | 1,907 | 1,929 | 1,888 | 1,921 | 204,700 | 240.13 |
| 2009-07-17 | 1,852 | 1,908 | 1,852 | 1,885 | 235,200 | 235.63 |
| 2009-07-16 | 1,946 | 1,946 | 1,840 | 1,849 | 307,600 | 231.13 |
| 2009-07-15 | 1,830 | 1,893 | 1,826 | 1,890 | 404,400 | 236.25 |
| 2009-07-14 | 1,874 | 1,874 | 1,811 | 1,824 | 308,600 | 228 |
| 2009-07-13 | 1,881 | 1,909 | 1,838 | 1,844 | 255,500 | 230.50 |
| 2009-07-10 | 1,853 | 1,887 | 1,850 | 1,880 | 335,800 | 235 |
| 2009-07-09 | 1,887 | 1,913 | 1,880 | 1,890 | 251,100 | 236.25 |
| 2009-07-08 | 1,913 | 1,935 | 1,890 | 1,917 | 454,600 | 239.63 |
| 2009-07-07 | 1,934 | 1,988 | 1,934 | 1,965 | 471,700 | 245.63 |
| 2009-07-06 | 1,935 | 1,975 | 1,925 | 1,928 | 653,000 | 241 |
| 2009-07-03 | 1,940 | 1,966 | 1,916 | 1,934 | 797,700 | 241.75 |
| 2009-07-02 | 1,870 | 1,930 | 1,868 | 1,920 | 646,600 | 240 |
| 2009-07-01 | 1,848 | 1,873 | 1,842 | 1,849 | 232,500 | 231.13 |
| 2009-06-30 | 1,840 | 1,868 | 1,840 | 1,853 | 148,800 | 231.63 |
| 2009-06-29 | 1,858 | 1,880 | 1,840 | 1,851 | 517,100 | 231.38 |
| 2009-06-26 | 1,798 | 1,834 | 1,755 | 1,830 | 508,800 | 228.75 |
| 2009-06-25 | 1,802 | 1,819 | 1,783 | 1,798 | 367,600 | 224.75 |
| 2009-06-24 | 1,851 | 1,852 | 1,761 | 1,784 | 367,800 | 223 |
| 2009-06-23 | 1,765 | 1,787 | 1,746 | 1,766 | 203,300 | 220.75 |
| 2009-06-22 | 1,815 | 1,841 | 1,802 | 1,802 | 228,200 | 225.25 |
| 2009-06-19 | 1,844 | 1,851 | 1,803 | 1,831 | 257,800 | 228.88 |
| 2009-06-18 | 1,850 | 1,873 | 1,840 | 1,853 | 364,400 | 231.63 |
| 2009-06-17 | 1,801 | 1,864 | 1,769 | 1,842 | 439,300 | 230.25 |
| 2009-06-16 | 1,833 | 1,834 | 1,801 | 1,807 | 565,200 | 225.88 |
| 2009-06-15 | 1,797 | 1,840 | 1,788 | 1,833 | 362,200 | 229.13 |
| 2009-06-12 | 1,772 | 1,795 | 1,760 | 1,785 | 234,200 | 223.13 |
| 2009-06-11 | 1,796 | 1,796 | 1,774 | 1,788 | 135,900 | 223.50 |
| 2009-06-10 | 1,771 | 1,809 | 1,768 | 1,787 | 584,900 | 223.38 |
| 2009-06-09 | 1,741 | 1,774 | 1,739 | 1,766 | 521,600 | 220.75 |
| 2009-06-08 | 1,779 | 1,779 | 1,730 | 1,739 | 370,200 | 217.38 |
| 2009-06-05 | 1,708 | 1,709 | 1,692 | 1,701 | 133,400 | 212.63 |
| 2009-06-04 | 1,716 | 1,725 | 1,681 | 1,691 | 189,900 | 211.38 |
| 2009-06-03 | 1,724 | 1,729 | 1,696 | 1,707 | 211,000 | 213.38 |
| 2009-06-02 | 1,741 | 1,759 | 1,702 | 1,723 | 369,800 | 215.38 |
| 2009-06-01 | 1,674 | 1,724 | 1,656 | 1,701 | 486,100 | 212.63 |
| 2009-05-29 | 1,694 | 1,694 | 1,643 | 1,665 | 213,700 | 208.13 |
| 2009-05-28 | 1,654 | 1,703 | 1,627 | 1,687 | 334,100 | 210.88 |
| 2009-05-27 | 1,680 | 1,684 | 1,640 | 1,657 | 295,100 | 207.13 |
| 2009-05-26 | 1,623 | 1,673 | 1,608 | 1,673 | 602,000 | 209.13 |
| 2009-05-25 | 1,602 | 1,613 | 1,587 | 1,593 | 466,700 | 199.13 |
| 2009-05-22 | 1,570 | 1,617 | 1,570 | 1,601 | 356,600 | 200.13 |
| 2009-05-21 | 1,602 | 1,618 | 1,580 | 1,603 | 283,700 | 200.38 |
| 2009-05-20 | 1,635 | 1,644 | 1,611 | 1,621 | 182,400 | 202.63 |
| 2009-05-19 | 1,633 | 1,646 | 1,622 | 1,633 | 196,000 | 204.13 |
| 2009-05-18 | 1,620 | 1,648 | 1,600 | 1,603 | 311,200 | 200.38 |
| 2009-05-15 | 1,659 | 1,679 | 1,653 | 1,667 | 229,900 | 208.38 |
| 2009-05-14 | 1,680 | 1,715 | 1,646 | 1,647 | 406,100 | 205.88 |
| 2009-05-13 | 1,684 | 1,717 | 1,667 | 1,716 | 297,700 | 214.50 |
| 2009-05-12 | 1,678 | 1,745 | 1,672 | 1,714 | 586,300 | 214.25 |
| 2009-05-11 | 1,577 | 1,684 | 1,577 | 1,656 | 841,500 | 207 |
| 2009-05-08 | 1,523 | 1,558 | 1,508 | 1,558 | 209,700 | 194.75 |
| 2009-05-07 | 1,530 | 1,530 | 1,497 | 1,527 | 289,100 | 190.88 |
| 2009-05-01 | 1,502 | 1,502 | 1,445 | 1,475 | 381,900 | 184.38 |
| 2009-04-30 | 1,530 | 1,555 | 1,502 | 1,502 | 162,500 | 187.75 |
| 2009-04-28 | 1,525 | 1,565 | 1,500 | 1,500 | 197,900 | 187.50 |
| 2009-04-27 | 1,565 | 1,570 | 1,510 | 1,525 | 101,700 | 190.63 |
| 2009-04-24 | 1,586 | 1,586 | 1,525 | 1,536 | 326,300 | 192 |
| 2009-04-23 | 1,571 | 1,606 | 1,536 | 1,585 | 632,900 | 198.13 |
| 2009-04-22 | 1,536 | 1,562 | 1,494 | 1,553 | 698,000 | 194.13 |
| 2009-04-21 | 1,455 | 1,508 | 1,420 | 1,507 | 272,500 | 188.38 |
| 2009-04-20 | 1,464 | 1,482 | 1,433 | 1,475 | 363,500 | 184.38 |
| 2009-04-17 | 1,434 | 1,449 | 1,416 | 1,444 | 328,200 | 180.50 |
| 2009-04-16 | 1,434 | 1,449 | 1,392 | 1,404 | 278,300 | 175.50 |
| 2009-04-15 | 1,401 | 1,442 | 1,373 | 1,434 | 255,500 | 179.25 |
| 2009-04-14 | 1,425 | 1,426 | 1,382 | 1,394 | 239,700 | 174.25 |
| 2009-04-13 | 1,413 | 1,436 | 1,391 | 1,431 | 243,200 | 178.88 |
| 2009-04-10 | 1,420 | 1,420 | 1,374 | 1,393 | 245,400 | 174.13 |
| 2009-04-09 | 1,409 | 1,413 | 1,378 | 1,405 | 307,300 | 175.63 |
| 2009-04-08 | 1,378 | 1,417 | 1,373 | 1,389 | 271,100 | 173.63 |
| 2009-04-07 | 1,393 | 1,409 | 1,368 | 1,395 | 287,800 | 174.38 |
| 2009-04-06 | 1,430 | 1,445 | 1,387 | 1,390 | 287,300 | 173.75 |
| 2009-04-03 | 1,480 | 1,495 | 1,415 | 1,421 | 325,000 | 177.63 |
| 2009-04-02 | 1,386 | 1,472 | 1,386 | 1,470 | 681,000 | 183.75 |
| 2009-04-01 | 1,303 | 1,409 | 1,295 | 1,386 | 1,543,300 | 173.25 |
| 2009-03-31 | 1,272 | 1,297 | 1,252 | 1,265 | 321,200 | 158.13 |
| 2009-03-30 | 1,300 | 1,327 | 1,250 | 1,252 | 431,100 | 156.50 |
| 2009-03-27 | 1,311 | 1,320 | 1,280 | 1,291 | 527,300 | 161.38 |
| 2009-03-26 | 1,234 | 1,275 | 1,225 | 1,271 | 312,300 | 158.88 |
| 2009-03-25 | 1,210 | 1,229 | 1,183 | 1,214 | 326,700 | 151.75 |
| 2009-03-24 | 1,158 | 1,216 | 1,158 | 1,214 | 869,000 | 151.75 |
| 2009-03-23 | 1,070 | 1,140 | 1,057 | 1,138 | 690,200 | 142.25 |
| 2009-03-19 | 1,079 | 1,084 | 1,036 | 1,052 | 809,600 | 131.50 |
| 2009-03-18 | 1,164 | 1,170 | 1,053 | 1,081 | 1,063,000 | 135.13 |
| 2009-03-17 | 1,135 | 1,169 | 1,122 | 1,158 | 372,100 | 144.75 |
| 2009-03-16 | 1,122 | 1,172 | 1,122 | 1,149 | 360,900 | 143.63 |
| 2009-03-13 | 1,160 | 1,165 | 1,120 | 1,129 | 372,800 | 141.13 |
| 2009-03-12 | 1,167 | 1,174 | 1,119 | 1,140 | 324,000 | 142.50 |
| 2009-03-11 | 1,148 | 1,176 | 1,135 | 1,162 | 664,300 | 145.25 |
| 2009-03-10 | 1,167 | 1,180 | 1,139 | 1,149 | 359,200 | 143.63 |
| 2009-03-09 | 1,161 | 1,185 | 1,153 | 1,157 | 432,200 | 144.63 |
| 2009-03-06 | 1,136 | 1,172 | 1,135 | 1,152 | 222,500 | 144 |
| 2009-03-05 | 1,151 | 1,185 | 1,139 | 1,173 | 348,800 | 146.63 |
| 2009-03-04 | 1,111 | 1,147 | 1,102 | 1,140 | 287,300 | 142.50 |
| 2009-03-03 | 1,110 | 1,127 | 1,100 | 1,118 | 361,400 | 139.75 |
| 2009-03-02 | 1,154 | 1,163 | 1,125 | 1,151 | 223,600 | 143.88 |
| 2009-02-27 | 1,123 | 1,168 | 1,113 | 1,165 | 427,400 | 145.63 |
| 2009-02-26 | 1,117 | 1,132 | 1,055 | 1,111 | 446,800 | 138.88 |
| 2009-02-25 | 1,158 | 1,172 | 1,103 | 1,117 | 406,700 | 139.63 |
| 2009-02-24 | 1,144 | 1,150 | 1,126 | 1,138 | 528,100 | 142.25 |
| 2009-02-23 | 1,180 | 1,208 | 1,160 | 1,204 | 243,300 | 150.50 |
| 2009-02-20 | 1,262 | 1,262 | 1,173 | 1,195 | 478,700 | 149.38 |
| 2009-02-19 | 1,257 | 1,271 | 1,251 | 1,262 | 368,100 | 157.75 |
| 2009-02-18 | 1,266 | 1,304 | 1,218 | 1,297 | 704,300 | 162.13 |
| 2009-02-17 | 1,299 | 1,299 | 1,265 | 1,268 | 544,400 | 158.50 |
| 2009-02-16 | 1,298 | 1,300 | 1,266 | 1,279 | 541,300 | 159.88 |
| 2009-02-13 | 1,246 | 1,281 | 1,243 | 1,280 | 957,500 | 160 |
| 2009-02-12 | 1,218 | 1,260 | 1,210 | 1,226 | 1,228,200 | 153.25 |
| 2009-02-10 | 1,126 | 1,203 | 1,125 | 1,198 | 1,837,800 | 149.75 |
| 2009-02-09 | 1,158 | 1,161 | 1,118 | 1,118 | 2,176,700 | 139.75 |
| 2009-02-06 | 1,333 | 1,355 | 1,304 | 1,318 | 533,400 | 164.75 |
| 2009-02-05 | 1,431 | 1,431 | 1,333 | 1,337 | 792,500 | 167.13 |
| 2009-02-04 | 1,414 | 1,433 | 1,331 | 1,430 | 820,900 | 178.75 |
| 2009-02-03 | 1,418 | 1,458 | 1,417 | 1,433 | 234,300 | 179.13 |
| 2009-02-02 | 1,416 | 1,423 | 1,403 | 1,417 | 339,300 | 177.13 |
| 2009-01-30 | 1,465 | 1,470 | 1,432 | 1,436 | 593,100 | 179.50 |
| 2009-01-29 | 1,532 | 1,546 | 1,482 | 1,500 | 513,400 | 187.50 |
| 2009-01-28 | 1,530 | 1,583 | 1,527 | 1,533 | 553,100 | 191.63 |
| 2009-01-27 | 1,474 | 1,495 | 1,450 | 1,487 | 637,400 | 185.88 |
| 2009-01-26 | 1,461 | 1,486 | 1,452 | 1,476 | 477,900 | 184.50 |
| 2009-01-23 | 1,463 | 1,512 | 1,442 | 1,494 | 693,400 | 186.75 |
| 2009-01-22 | 1,510 | 1,512 | 1,485 | 1,512 | 454,100 | 189 |
| 2009-01-21 | 1,491 | 1,526 | 1,483 | 1,504 | 362,500 | 188 |
| 2009-01-20 | 1,580 | 1,580 | 1,517 | 1,522 | 568,500 | 190.25 |
| 2009-01-19 | 1,620 | 1,623 | 1,557 | 1,564 | 570,100 | 195.50 |
| 2009-01-16 | 1,633 | 1,633 | 1,570 | 1,620 | 471,200 | 202.50 |
| 2009-01-15 | 1,590 | 1,624 | 1,573 | 1,603 | 605,000 | 200.38 |
| 2009-01-14 | 1,640 | 1,653 | 1,610 | 1,625 | 362,700 | 203.13 |
| 2009-01-13 | 1,624 | 1,675 | 1,620 | 1,642 | 449,600 | 205.25 |
| 2009-01-09 | 1,626 | 1,628 | 1,587 | 1,618 | 395,100 | 202.25 |
| 2009-01-08 | 1,655 | 1,684 | 1,611 | 1,627 | 586,300 | 203.38 |
| 2009-01-07 | 1,746 | 1,752 | 1,646 | 1,660 | 1,335,200 | 207.50 |
| 2009-01-06 | 1,779 | 1,780 | 1,733 | 1,744 | 425,900 | 218 |
| 2009-01-05 | 1,810 | 1,810 | 1,756 | 1,775 | 185,000 | 221.88 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
