7731 (株)ニコン 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 | 1,847 | 1,850 | 1,827 | 1,828 | 1,186,800 | 1,828 |
| 2009-12-29 | 1,860 | 1,860 | 1,823 | 1,825 | 1,527,600 | 1,825 |
| 2009-12-28 | 1,831 | 1,858 | 1,824 | 1,842 | 991,100 | 1,842 |
| 2009-12-25 | 1,850 | 1,852 | 1,816 | 1,827 | 1,582,300 | 1,827 |
| 2009-12-24 | 1,857 | 1,880 | 1,842 | 1,842 | 2,479,300 | 1,842 |
| 2009-12-22 | 1,775 | 1,833 | 1,774 | 1,827 | 3,031,100 | 1,827 |
| 2009-12-21 | 1,763 | 1,777 | 1,747 | 1,769 | 2,064,400 | 1,769 |
| 2009-12-18 | 1,723 | 1,748 | 1,711 | 1,745 | 1,723,200 | 1,745 |
| 2009-12-17 | 1,751 | 1,767 | 1,744 | 1,750 | 1,308,400 | 1,750 |
| 2009-12-16 | 1,774 | 1,787 | 1,736 | 1,748 | 2,077,400 | 1,748 |
| 2009-12-15 | 1,739 | 1,766 | 1,732 | 1,758 | 1,420,900 | 1,758 |
| 2009-12-14 | 1,752 | 1,755 | 1,725 | 1,750 | 1,520,000 | 1,750 |
| 2009-12-11 | 1,720 | 1,753 | 1,708 | 1,751 | 5,047,300 | 1,751 |
| 2009-12-10 | 1,707 | 1,740 | 1,679 | 1,690 | 2,319,000 | 1,690 |
| 2009-12-09 | 1,685 | 1,709 | 1,683 | 1,706 | 2,187,700 | 1,706 |
| 2009-12-08 | 1,704 | 1,721 | 1,703 | 1,715 | 2,168,600 | 1,715 |
| 2009-12-07 | 1,700 | 1,743 | 1,700 | 1,734 | 3,369,200 | 1,734 |
| 2009-12-04 | 1,640 | 1,660 | 1,611 | 1,647 | 2,888,700 | 1,647 |
| 2009-12-03 | 1,603 | 1,654 | 1,601 | 1,652 | 3,071,900 | 1,652 |
| 2009-12-02 | 1,567 | 1,587 | 1,551 | 1,582 | 2,015,000 | 1,582 |
| 2009-12-01 | 1,528 | 1,588 | 1,505 | 1,585 | 3,728,300 | 1,585 |
| 2009-11-30 | 1,508 | 1,566 | 1,506 | 1,560 | 3,565,500 | 1,560 |
| 2009-11-27 | 1,508 | 1,514 | 1,466 | 1,474 | 3,360,700 | 1,474 |
| 2009-11-26 | 1,577 | 1,581 | 1,548 | 1,559 | 2,368,700 | 1,559 |
| 2009-11-25 | 1,569 | 1,595 | 1,569 | 1,591 | 2,085,800 | 1,591 |
| 2009-11-24 | 1,588 | 1,597 | 1,571 | 1,583 | 1,630,100 | 1,583 |
| 2009-11-20 | 1,608 | 1,615 | 1,557 | 1,592 | 3,450,200 | 1,592 |
| 2009-11-19 | 1,669 | 1,677 | 1,622 | 1,638 | 2,419,400 | 1,638 |
| 2009-11-18 | 1,664 | 1,689 | 1,653 | 1,659 | 1,914,900 | 1,659 |
| 2009-11-17 | 1,679 | 1,703 | 1,652 | 1,661 | 1,799,900 | 1,661 |
| 2009-11-16 | 1,701 | 1,715 | 1,670 | 1,679 | 1,582,500 | 1,679 |
| 2009-11-13 | 1,712 | 1,738 | 1,686 | 1,694 | 2,246,900 | 1,694 |
| 2009-11-12 | 1,730 | 1,750 | 1,701 | 1,711 | 2,360,500 | 1,711 |
| 2009-11-11 | 1,715 | 1,744 | 1,715 | 1,729 | 3,001,100 | 1,729 |
| 2009-11-10 | 1,702 | 1,725 | 1,682 | 1,685 | 2,060,600 | 1,685 |
| 2009-11-09 | 1,636 | 1,694 | 1,613 | 1,672 | 2,618,600 | 1,672 |
| 2009-11-06 | 1,693 | 1,693 | 1,644 | 1,656 | 2,621,200 | 1,656 |
| 2009-11-05 | 1,650 | 1,681 | 1,626 | 1,644 | 2,101,100 | 1,644 |
| 2009-11-04 | 1,657 | 1,666 | 1,641 | 1,648 | 2,266,600 | 1,648 |
| 2009-11-02 | 1,670 | 1,695 | 1,659 | 1,677 | 2,670,400 | 1,677 |
| 2009-10-30 | 1,719 | 1,741 | 1,706 | 1,734 | 3,536,600 | 1,734 |
| 2009-10-29 | 1,655 | 1,671 | 1,631 | 1,671 | 3,392,400 | 1,671 |
| 2009-10-28 | 1,725 | 1,731 | 1,674 | 1,689 | 3,736,900 | 1,689 |
| 2009-10-27 | 1,771 | 1,778 | 1,735 | 1,747 | 1,962,800 | 1,747 |
| 2009-10-26 | 1,779 | 1,793 | 1,763 | 1,782 | 1,916,600 | 1,782 |
| 2009-10-23 | 1,792 | 1,795 | 1,770 | 1,781 | 2,511,800 | 1,781 |
| 2009-10-22 | 1,764 | 1,776 | 1,746 | 1,772 | 1,823,300 | 1,772 |
| 2009-10-21 | 1,771 | 1,781 | 1,752 | 1,781 | 1,571,200 | 1,781 |
| 2009-10-20 | 1,770 | 1,792 | 1,760 | 1,784 | 3,106,600 | 1,784 |
| 2009-10-19 | 1,728 | 1,751 | 1,703 | 1,747 | 1,965,800 | 1,747 |
| 2009-10-16 | 1,768 | 1,770 | 1,736 | 1,751 | 3,090,800 | 1,751 |
| 2009-10-15 | 1,754 | 1,781 | 1,729 | 1,740 | 4,128,700 | 1,740 |
| 2009-10-14 | 1,735 | 1,739 | 1,676 | 1,724 | 3,833,700 | 1,724 |
| 2009-10-13 | 1,711 | 1,745 | 1,710 | 1,736 | 5,858,100 | 1,736 |
| 2009-10-09 | 1,620 | 1,697 | 1,590 | 1,679 | 7,584,900 | 1,679 |
| 2009-10-08 | 1,569 | 1,627 | 1,565 | 1,598 | 5,938,400 | 1,598 |
| 2009-10-07 | 1,540 | 1,559 | 1,530 | 1,536 | 4,045,100 | 1,536 |
| 2009-10-06 | 1,488 | 1,515 | 1,482 | 1,495 | 4,499,600 | 1,495 |
| 2009-10-05 | 1,540 | 1,544 | 1,442 | 1,442 | 5,771,200 | 1,442 |
| 2009-10-02 | 1,552 | 1,578 | 1,515 | 1,550 | 5,503,000 | 1,550 |
| 2009-10-01 | 1,648 | 1,683 | 1,602 | 1,612 | 3,720,000 | 1,612 |
| 2009-09-30 | 1,619 | 1,666 | 1,619 | 1,642 | 2,632,000 | 1,642 |
| 2009-09-29 | 1,615 | 1,623 | 1,594 | 1,618 | 2,653,000 | 1,618 |
| 2009-09-28 | 1,641 | 1,642 | 1,585 | 1,589 | 3,834,000 | 1,589 |
| 2009-09-25 | 1,680 | 1,688 | 1,665 | 1,686 | 2,258,000 | 1,686 |
| 2009-09-24 | 1,681 | 1,700 | 1,654 | 1,697 | 4,276,000 | 1,697 |
| 2009-09-18 | 1,617 | 1,664 | 1,597 | 1,651 | 4,592,000 | 1,651 |
| 2009-09-17 | 1,601 | 1,629 | 1,600 | 1,625 | 4,113,000 | 1,625 |
| 2009-09-16 | 1,526 | 1,585 | 1,518 | 1,572 | 3,903,000 | 1,572 |
| 2009-09-15 | 1,542 | 1,547 | 1,509 | 1,528 | 3,037,000 | 1,528 |
| 2009-09-14 | 1,577 | 1,577 | 1,530 | 1,536 | 3,770,000 | 1,536 |
| 2009-09-11 | 1,579 | 1,592 | 1,561 | 1,580 | 6,814,000 | 1,580 |
| 2009-09-10 | 1,583 | 1,618 | 1,566 | 1,585 | 4,872,000 | 1,585 |
| 2009-09-09 | 1,604 | 1,616 | 1,570 | 1,588 | 3,536,000 | 1,588 |
| 2009-09-08 | 1,618 | 1,623 | 1,610 | 1,623 | 1,581,000 | 1,623 |
| 2009-09-07 | 1,620 | 1,622 | 1,600 | 1,608 | 1,888,000 | 1,608 |
| 2009-09-04 | 1,614 | 1,633 | 1,604 | 1,606 | 2,308,000 | 1,606 |
| 2009-09-03 | 1,616 | 1,625 | 1,601 | 1,613 | 2,828,000 | 1,613 |
| 2009-09-02 | 1,611 | 1,635 | 1,604 | 1,631 | 4,623,000 | 1,631 |
| 2009-09-01 | 1,601 | 1,673 | 1,597 | 1,669 | 5,302,000 | 1,669 |
| 2009-08-31 | 1,610 | 1,644 | 1,587 | 1,601 | 4,454,000 | 1,601 |
| 2009-08-28 | 1,624 | 1,624 | 1,581 | 1,597 | 3,542,000 | 1,597 |
| 2009-08-27 | 1,616 | 1,628 | 1,582 | 1,600 | 4,346,000 | 1,600 |
| 2009-08-26 | 1,581 | 1,640 | 1,566 | 1,640 | 6,731,000 | 1,640 |
| 2009-08-25 | 1,565 | 1,578 | 1,553 | 1,561 | 4,941,000 | 1,561 |
| 2009-08-24 | 1,612 | 1,619 | 1,580 | 1,583 | 4,639,000 | 1,583 |
| 2009-08-21 | 1,610 | 1,615 | 1,575 | 1,595 | 3,410,000 | 1,595 |
| 2009-08-20 | 1,630 | 1,640 | 1,587 | 1,623 | 3,070,000 | 1,623 |
| 2009-08-19 | 1,640 | 1,666 | 1,605 | 1,613 | 3,976,000 | 1,613 |
| 2009-08-18 | 1,588 | 1,610 | 1,577 | 1,610 | 4,472,000 | 1,610 |
| 2009-08-17 | 1,683 | 1,683 | 1,615 | 1,618 | 4,193,000 | 1,618 |
| 2009-08-14 | 1,689 | 1,699 | 1,681 | 1,687 | 3,223,000 | 1,687 |
| 2009-08-13 | 1,695 | 1,703 | 1,682 | 1,682 | 2,653,000 | 1,682 |
| 2009-08-12 | 1,693 | 1,721 | 1,680 | 1,683 | 4,483,000 | 1,683 |
| 2009-08-11 | 1,667 | 1,717 | 1,660 | 1,715 | 5,922,000 | 1,715 |
| 2009-08-10 | 1,693 | 1,702 | 1,653 | 1,658 | 5,879,000 | 1,658 |
| 2009-08-07 | 1,691 | 1,713 | 1,655 | 1,674 | 9,183,000 | 1,674 |
| 2009-08-06 | 1,728 | 1,729 | 1,651 | 1,690 | 28,656,000 | 1,690 |
| 2009-08-05 | 1,940 | 1,965 | 1,874 | 1,878 | 5,346,000 | 1,878 |
| 2009-08-04 | 1,994 | 2,010 | 1,922 | 1,932 | 6,647,000 | 1,932 |
| 2009-08-03 | 1,924 | 1,977 | 1,908 | 1,975 | 3,853,000 | 1,975 |
| 2009-07-31 | 1,895 | 1,913 | 1,863 | 1,902 | 5,619,000 | 1,902 |
| 2009-07-30 | 1,861 | 1,886 | 1,815 | 1,884 | 4,161,000 | 1,884 |
| 2009-07-29 | 1,758 | 1,869 | 1,750 | 1,869 | 7,007,000 | 1,869 |
| 2009-07-28 | 1,791 | 1,799 | 1,731 | 1,750 | 4,018,000 | 1,750 |
| 2009-07-27 | 1,750 | 1,818 | 1,746 | 1,810 | 5,655,000 | 1,810 |
| 2009-07-24 | 1,741 | 1,765 | 1,691 | 1,713 | 3,076,000 | 1,713 |
| 2009-07-23 | 1,643 | 1,707 | 1,637 | 1,701 | 3,374,000 | 1,701 |
| 2009-07-22 | 1,658 | 1,658 | 1,629 | 1,650 | 2,303,000 | 1,650 |
| 2009-07-21 | 1,614 | 1,658 | 1,609 | 1,658 | 3,378,000 | 1,658 |
| 2009-07-17 | 1,560 | 1,579 | 1,538 | 1,561 | 1,674,000 | 1,561 |
| 2009-07-16 | 1,593 | 1,593 | 1,551 | 1,562 | 2,521,000 | 1,562 |
| 2009-07-15 | 1,537 | 1,541 | 1,515 | 1,533 | 2,219,000 | 1,533 |
| 2009-07-14 | 1,475 | 1,513 | 1,465 | 1,507 | 2,564,000 | 1,507 |
| 2009-07-13 | 1,500 | 1,520 | 1,431 | 1,435 | 2,616,000 | 1,435 |
| 2009-07-10 | 1,532 | 1,547 | 1,503 | 1,513 | 3,463,000 | 1,513 |
| 2009-07-09 | 1,538 | 1,569 | 1,508 | 1,508 | 2,742,000 | 1,508 |
| 2009-07-08 | 1,584 | 1,584 | 1,542 | 1,558 | 3,214,000 | 1,558 |
| 2009-07-07 | 1,615 | 1,617 | 1,588 | 1,600 | 3,046,000 | 1,600 |
| 2009-07-06 | 1,599 | 1,604 | 1,552 | 1,562 | 2,542,000 | 1,562 |
| 2009-07-03 | 1,560 | 1,610 | 1,542 | 1,610 | 4,015,000 | 1,610 |
| 2009-07-02 | 1,659 | 1,666 | 1,595 | 1,596 | 4,543,000 | 1,596 |
| 2009-07-01 | 1,666 | 1,694 | 1,641 | 1,659 | 3,638,000 | 1,659 |
| 2009-06-30 | 1,658 | 1,693 | 1,651 | 1,674 | 5,156,000 | 1,674 |
| 2009-06-29 | 1,556 | 1,614 | 1,553 | 1,573 | 3,254,000 | 1,573 |
| 2009-06-26 | 1,594 | 1,594 | 1,555 | 1,556 | 1,960,000 | 1,556 |
| 2009-06-25 | 1,530 | 1,574 | 1,520 | 1,564 | 2,955,000 | 1,564 |
| 2009-06-24 | 1,477 | 1,514 | 1,470 | 1,498 | 3,168,000 | 1,498 |
| 2009-06-23 | 1,530 | 1,538 | 1,477 | 1,484 | 3,980,000 | 1,484 |
| 2009-06-22 | 1,577 | 1,607 | 1,565 | 1,588 | 3,905,000 | 1,588 |
| 2009-06-19 | 1,533 | 1,590 | 1,508 | 1,549 | 2,955,000 | 1,549 |
| 2009-06-18 | 1,498 | 1,506 | 1,484 | 1,505 | 1,980,000 | 1,505 |
| 2009-06-17 | 1,493 | 1,526 | 1,477 | 1,496 | 2,902,000 | 1,496 |
| 2009-06-16 | 1,500 | 1,541 | 1,497 | 1,506 | 3,260,000 | 1,506 |
| 2009-06-15 | 1,606 | 1,606 | 1,535 | 1,540 | 4,209,000 | 1,540 |
| 2009-06-12 | 1,615 | 1,664 | 1,596 | 1,611 | 7,215,000 | 1,611 |
| 2009-06-11 | 1,575 | 1,606 | 1,558 | 1,585 | 3,935,000 | 1,585 |
| 2009-06-10 | 1,526 | 1,562 | 1,507 | 1,557 | 3,134,000 | 1,557 |
| 2009-06-09 | 1,546 | 1,569 | 1,505 | 1,512 | 3,543,000 | 1,512 |
| 2009-06-08 | 1,584 | 1,610 | 1,549 | 1,551 | 4,491,000 | 1,551 |
| 2009-06-05 | 1,495 | 1,535 | 1,488 | 1,524 | 3,963,000 | 1,524 |
| 2009-06-04 | 1,502 | 1,506 | 1,461 | 1,461 | 3,559,000 | 1,461 |
| 2009-06-03 | 1,499 | 1,519 | 1,494 | 1,512 | 2,098,000 | 1,512 |
| 2009-06-02 | 1,483 | 1,515 | 1,477 | 1,485 | 4,075,000 | 1,485 |
| 2009-06-01 | 1,412 | 1,457 | 1,385 | 1,443 | 3,664,000 | 1,443 |
| 2009-05-29 | 1,413 | 1,435 | 1,398 | 1,427 | 2,968,000 | 1,427 |
| 2009-05-28 | 1,365 | 1,404 | 1,360 | 1,399 | 2,048,000 | 1,399 |
| 2009-05-27 | 1,385 | 1,411 | 1,380 | 1,396 | 3,044,000 | 1,396 |
| 2009-05-26 | 1,361 | 1,365 | 1,325 | 1,349 | 2,138,000 | 1,349 |
| 2009-05-25 | 1,364 | 1,382 | 1,353 | 1,364 | 1,624,000 | 1,364 |
| 2009-05-22 | 1,350 | 1,369 | 1,334 | 1,361 | 2,431,000 | 1,361 |
| 2009-05-21 | 1,380 | 1,389 | 1,366 | 1,386 | 2,552,000 | 1,386 |
| 2009-05-20 | 1,420 | 1,436 | 1,414 | 1,420 | 1,991,000 | 1,420 |
| 2009-05-19 | 1,400 | 1,424 | 1,370 | 1,399 | 3,681,000 | 1,399 |
| 2009-05-18 | 1,368 | 1,377 | 1,341 | 1,363 | 2,815,000 | 1,363 |
| 2009-05-15 | 1,360 | 1,421 | 1,360 | 1,412 | 3,753,000 | 1,412 |
| 2009-05-14 | 1,427 | 1,428 | 1,345 | 1,356 | 7,425,000 | 1,356 |
| 2009-05-13 | 1,425 | 1,524 | 1,425 | 1,480 | 5,065,000 | 1,480 |
| 2009-05-12 | 1,444 | 1,484 | 1,439 | 1,439 | 3,853,000 | 1,439 |
| 2009-05-11 | 1,465 | 1,495 | 1,423 | 1,494 | 5,691,000 | 1,494 |
| 2009-05-08 | 1,408 | 1,450 | 1,408 | 1,445 | 2,440,000 | 1,445 |
| 2009-05-07 | 1,433 | 1,447 | 1,410 | 1,428 | 4,139,000 | 1,428 |
| 2009-05-01 | 1,306 | 1,355 | 1,288 | 1,343 | 3,216,000 | 1,343 |
| 2009-04-30 | 1,289 | 1,317 | 1,289 | 1,299 | 2,888,000 | 1,299 |
| 2009-04-28 | 1,290 | 1,333 | 1,252 | 1,252 | 3,701,000 | 1,252 |
| 2009-04-27 | 1,266 | 1,305 | 1,255 | 1,289 | 2,394,000 | 1,289 |
| 2009-04-24 | 1,296 | 1,296 | 1,264 | 1,265 | 1,782,000 | 1,265 |
| 2009-04-23 | 1,294 | 1,298 | 1,267 | 1,298 | 1,994,000 | 1,298 |
| 2009-04-22 | 1,292 | 1,294 | 1,250 | 1,283 | 2,699,000 | 1,283 |
| 2009-04-21 | 1,228 | 1,282 | 1,228 | 1,272 | 2,880,000 | 1,272 |
| 2009-04-20 | 1,307 | 1,318 | 1,276 | 1,304 | 3,052,000 | 1,304 |
| 2009-04-17 | 1,319 | 1,328 | 1,293 | 1,327 | 2,574,000 | 1,327 |
| 2009-04-16 | 1,300 | 1,340 | 1,261 | 1,270 | 4,047,000 | 1,270 |
| 2009-04-15 | 1,352 | 1,352 | 1,263 | 1,268 | 4,229,000 | 1,268 |
| 2009-04-14 | 1,376 | 1,382 | 1,321 | 1,367 | 3,100,000 | 1,367 |
| 2009-04-13 | 1,360 | 1,383 | 1,341 | 1,366 | 3,070,000 | 1,366 |
| 2009-04-10 | 1,380 | 1,385 | 1,323 | 1,342 | 3,353,000 | 1,342 |
| 2009-04-09 | 1,280 | 1,344 | 1,275 | 1,340 | 3,737,000 | 1,340 |
| 2009-04-08 | 1,250 | 1,270 | 1,222 | 1,227 | 4,274,000 | 1,227 |
| 2009-04-07 | 1,305 | 1,319 | 1,260 | 1,277 | 4,214,000 | 1,277 |
| 2009-04-06 | 1,356 | 1,372 | 1,317 | 1,317 | 3,527,000 | 1,317 |
| 2009-04-03 | 1,339 | 1,358 | 1,294 | 1,316 | 5,574,000 | 1,316 |
| 2009-04-02 | 1,245 | 1,312 | 1,235 | 1,286 | 5,540,000 | 1,286 |
| 2009-04-01 | 1,126 | 1,191 | 1,121 | 1,185 | 4,476,000 | 1,185 |
| 2009-03-31 | 1,133 | 1,173 | 1,106 | 1,106 | 4,277,000 | 1,106 |
| 2009-03-30 | 1,209 | 1,212 | 1,134 | 1,137 | 3,353,000 | 1,137 |
| 2009-03-27 | 1,247 | 1,268 | 1,224 | 1,229 | 3,792,000 | 1,229 |
| 2009-03-26 | 1,170 | 1,212 | 1,150 | 1,207 | 3,097,000 | 1,207 |
| 2009-03-25 | 1,200 | 1,200 | 1,157 | 1,161 | 4,079,000 | 1,161 |
| 2009-03-24 | 1,185 | 1,208 | 1,164 | 1,202 | 4,975,000 | 1,202 |
| 2009-03-23 | 1,084 | 1,141 | 1,080 | 1,125 | 3,506,000 | 1,125 |
| 2009-03-19 | 1,095 | 1,096 | 1,055 | 1,080 | 2,579,000 | 1,080 |
| 2009-03-18 | 1,103 | 1,119 | 1,054 | 1,065 | 4,040,000 | 1,065 |
| 2009-03-17 | 1,023 | 1,083 | 1,021 | 1,070 | 4,475,000 | 1,070 |
| 2009-03-16 | 978 | 1,026 | 977 | 1,013 | 3,969,000 | 1,013 |
| 2009-03-13 | 961 | 978 | 955 | 969 | 5,363,000 | 969 |
| 2009-03-12 | 941 | 949 | 911 | 921 | 3,135,000 | 921 |
| 2009-03-11 | 922 | 960 | 919 | 956 | 3,912,000 | 956 |
| 2009-03-10 | 872 | 894 | 865 | 887 | 2,655,000 | 887 |
| 2009-03-09 | 888 | 906 | 870 | 878 | 2,090,000 | 878 |
| 2009-03-06 | 910 | 910 | 880 | 885 | 3,091,000 | 885 |
| 2009-03-05 | 907 | 940 | 902 | 929 | 4,353,000 | 929 |
| 2009-03-04 | 871 | 900 | 861 | 888 | 3,206,000 | 888 |
| 2009-03-03 | 850 | 892 | 843 | 882 | 2,968,000 | 882 |
| 2009-03-02 | 893 | 896 | 866 | 871 | 3,810,000 | 871 |
| 2009-02-27 | 910 | 940 | 908 | 933 | 3,100,000 | 933 |
| 2009-02-26 | 920 | 961 | 918 | 920 | 4,685,000 | 920 |
| 2009-02-25 | 890 | 915 | 880 | 910 | 4,532,000 | 910 |
| 2009-02-24 | 857 | 862 | 843 | 860 | 4,571,000 | 860 |
| 2009-02-23 | 860 | 895 | 850 | 887 | 3,602,000 | 887 |
| 2009-02-20 | 890 | 891 | 870 | 880 | 3,298,000 | 880 |
| 2009-02-19 | 921 | 921 | 874 | 899 | 5,568,000 | 899 |
| 2009-02-18 | 937 | 951 | 905 | 912 | 5,952,000 | 912 |
| 2009-02-17 | 925 | 954 | 919 | 951 | 3,923,000 | 951 |
| 2009-02-16 | 926 | 951 | 925 | 935 | 2,740,000 | 935 |
| 2009-02-13 | 955 | 956 | 913 | 936 | 3,312,000 | 936 |
| 2009-02-12 | 964 | 970 | 926 | 935 | 5,278,000 | 935 |
| 2009-02-10 | 1,022 | 1,022 | 978 | 994 | 7,216,000 | 994 |
| 2009-02-09 | 992 | 1,031 | 965 | 967 | 5,598,000 | 967 |
| 2009-02-06 | 984 | 984 | 952 | 962 | 4,034,000 | 962 |
| 2009-02-05 | 934 | 951 | 912 | 924 | 2,473,000 | 924 |
| 2009-02-04 | 910 | 957 | 910 | 938 | 3,300,000 | 938 |
| 2009-02-03 | 910 | 962 | 899 | 919 | 3,168,000 | 919 |
| 2009-02-02 | 929 | 932 | 892 | 909 | 4,015,000 | 909 |
| 2009-01-30 | 965 | 978 | 941 | 954 | 3,245,000 | 954 |
| 2009-01-29 | 1,020 | 1,044 | 1,000 | 1,012 | 3,623,000 | 1,012 |
| 2009-01-28 | 970 | 998 | 960 | 990 | 4,306,000 | 990 |
| 2009-01-27 | 940 | 982 | 937 | 969 | 4,725,000 | 969 |
| 2009-01-26 | 909 | 943 | 893 | 920 | 2,990,000 | 920 |
| 2009-01-23 | 955 | 963 | 927 | 929 | 5,266,000 | 929 |
| 2009-01-22 | 1,034 | 1,037 | 971 | 1,005 | 4,044,000 | 1,005 |
| 2009-01-21 | 1,010 | 1,037 | 1,004 | 1,018 | 2,229,000 | 1,018 |
| 2009-01-20 | 1,052 | 1,055 | 1,016 | 1,038 | 2,716,000 | 1,038 |
| 2009-01-19 | 1,084 | 1,096 | 1,062 | 1,079 | 1,905,000 | 1,079 |
| 2009-01-16 | 1,046 | 1,088 | 1,035 | 1,073 | 4,233,000 | 1,073 |
| 2009-01-15 | 1,014 | 1,040 | 1,006 | 1,006 | 4,105,000 | 1,006 |
| 2009-01-14 | 1,046 | 1,091 | 1,038 | 1,079 | 2,822,000 | 1,079 |
| 2009-01-13 | 1,050 | 1,058 | 1,031 | 1,042 | 3,615,000 | 1,042 |
| 2009-01-09 | 1,160 | 1,169 | 1,101 | 1,118 | 4,523,000 | 1,118 |
| 2009-01-08 | 1,201 | 1,237 | 1,161 | 1,165 | 4,489,000 | 1,165 |
| 2009-01-07 | 1,129 | 1,290 | 1,124 | 1,261 | 9,561,000 | 1,261 |
| 2009-01-06 | 1,104 | 1,111 | 1,070 | 1,096 | 4,746,000 | 1,096 |
| 2009-01-05 | 1,118 | 1,118 | 1,091 | 1,107 | 1,768,000 | 1,107 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
