7739 キヤノン電子(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 | 2,045 | 2,045 | 1,991 | 1,992 | 39,000 | 1,992 |
| 2009-12-29 | 2,030 | 2,030 | 2,000 | 2,015 | 42,000 | 2,015 |
| 2009-12-28 | 2,030 | 2,100 | 2,030 | 2,035 | 57,700 | 2,035 |
| 2009-12-25 | 2,045 | 2,050 | 2,020 | 2,030 | 53,100 | 2,030 |
| 2009-12-24 | 1,999 | 2,050 | 1,990 | 2,040 | 119,000 | 2,040 |
| 2009-12-22 | 1,978 | 2,005 | 1,956 | 1,995 | 93,200 | 1,995 |
| 2009-12-21 | 1,978 | 1,978 | 1,953 | 1,955 | 108,800 | 1,955 |
| 2009-12-18 | 1,972 | 1,975 | 1,950 | 1,965 | 80,000 | 1,965 |
| 2009-12-17 | 1,979 | 2,000 | 1,966 | 1,973 | 80,700 | 1,973 |
| 2009-12-16 | 1,990 | 2,010 | 1,980 | 1,984 | 52,300 | 1,984 |
| 2009-12-15 | 1,992 | 2,010 | 1,980 | 2,005 | 53,200 | 2,005 |
| 2009-12-14 | 2,040 | 2,050 | 1,987 | 2,015 | 46,700 | 2,015 |
| 2009-12-11 | 1,958 | 2,015 | 1,955 | 2,015 | 157,700 | 2,015 |
| 2009-12-10 | 1,966 | 1,970 | 1,936 | 1,955 | 70,400 | 1,955 |
| 2009-12-09 | 1,930 | 1,975 | 1,906 | 1,965 | 83,800 | 1,965 |
| 2009-12-08 | 1,935 | 1,963 | 1,913 | 1,938 | 52,400 | 1,938 |
| 2009-12-07 | 1,880 | 1,974 | 1,880 | 1,965 | 122,300 | 1,965 |
| 2009-12-04 | 1,883 | 1,890 | 1,859 | 1,880 | 61,500 | 1,880 |
| 2009-12-03 | 1,880 | 1,898 | 1,873 | 1,892 | 134,000 | 1,892 |
| 2009-12-02 | 1,861 | 1,880 | 1,837 | 1,880 | 90,100 | 1,880 |
| 2009-12-01 | 1,806 | 1,860 | 1,800 | 1,857 | 144,100 | 1,857 |
| 2009-11-30 | 1,750 | 1,836 | 1,750 | 1,836 | 178,800 | 1,836 |
| 2009-11-27 | 1,670 | 1,786 | 1,661 | 1,746 | 159,400 | 1,746 |
| 2009-11-26 | 1,683 | 1,725 | 1,662 | 1,705 | 146,400 | 1,705 |
| 2009-11-25 | 1,680 | 1,690 | 1,645 | 1,683 | 136,000 | 1,683 |
| 2009-11-24 | 1,653 | 1,667 | 1,609 | 1,630 | 94,000 | 1,630 |
| 2009-11-20 | 1,620 | 1,683 | 1,620 | 1,683 | 85,000 | 1,683 |
| 2009-11-19 | 1,640 | 1,665 | 1,616 | 1,641 | 83,300 | 1,641 |
| 2009-11-18 | 1,660 | 1,681 | 1,632 | 1,640 | 88,000 | 1,640 |
| 2009-11-17 | 1,705 | 1,721 | 1,653 | 1,662 | 77,500 | 1,662 |
| 2009-11-16 | 1,679 | 1,703 | 1,640 | 1,696 | 79,200 | 1,696 |
| 2009-11-13 | 1,681 | 1,692 | 1,665 | 1,682 | 68,400 | 1,682 |
| 2009-11-12 | 1,748 | 1,748 | 1,691 | 1,702 | 74,100 | 1,702 |
| 2009-11-11 | 1,775 | 1,784 | 1,737 | 1,748 | 53,700 | 1,748 |
| 2009-11-10 | 1,741 | 1,780 | 1,741 | 1,750 | 145,800 | 1,750 |
| 2009-11-09 | 1,819 | 1,827 | 1,795 | 1,801 | 45,300 | 1,801 |
| 2009-11-06 | 1,815 | 1,834 | 1,793 | 1,823 | 84,200 | 1,823 |
| 2009-11-05 | 1,810 | 1,839 | 1,779 | 1,785 | 132,300 | 1,785 |
| 2009-11-04 | 1,791 | 1,819 | 1,780 | 1,818 | 99,700 | 1,818 |
| 2009-11-02 | 1,794 | 1,799 | 1,756 | 1,791 | 208,200 | 1,791 |
| 2009-10-30 | 1,843 | 1,843 | 1,820 | 1,825 | 114,500 | 1,825 |
| 2009-10-29 | 1,750 | 1,794 | 1,721 | 1,783 | 163,800 | 1,783 |
| 2009-10-28 | 1,829 | 1,833 | 1,781 | 1,783 | 120,200 | 1,783 |
| 2009-10-27 | 1,826 | 1,840 | 1,791 | 1,821 | 171,800 | 1,821 |
| 2009-10-26 | 1,840 | 1,854 | 1,812 | 1,825 | 149,200 | 1,825 |
| 2009-10-23 | 1,833 | 1,853 | 1,810 | 1,837 | 247,600 | 1,837 |
| 2009-10-22 | 1,780 | 1,808 | 1,752 | 1,808 | 241,800 | 1,808 |
| 2009-10-21 | 1,706 | 1,854 | 1,703 | 1,792 | 684,800 | 1,792 |
| 2009-10-20 | 1,700 | 1,706 | 1,680 | 1,697 | 45,400 | 1,697 |
| 2009-10-19 | 1,700 | 1,704 | 1,657 | 1,681 | 72,300 | 1,681 |
| 2009-10-16 | 1,700 | 1,721 | 1,677 | 1,706 | 120,100 | 1,706 |
| 2009-10-15 | 1,632 | 1,690 | 1,632 | 1,675 | 98,400 | 1,675 |
| 2009-10-14 | 1,650 | 1,660 | 1,616 | 1,641 | 92,100 | 1,641 |
| 2009-10-13 | 1,640 | 1,665 | 1,616 | 1,639 | 72,500 | 1,639 |
| 2009-10-09 | 1,584 | 1,647 | 1,560 | 1,643 | 104,700 | 1,643 |
| 2009-10-08 | 1,586 | 1,596 | 1,561 | 1,566 | 50,400 | 1,566 |
| 2009-10-07 | 1,554 | 1,599 | 1,547 | 1,585 | 68,900 | 1,585 |
| 2009-10-06 | 1,526 | 1,566 | 1,526 | 1,564 | 71,900 | 1,564 |
| 2009-10-05 | 1,550 | 1,582 | 1,535 | 1,556 | 62,300 | 1,556 |
| 2009-10-02 | 1,580 | 1,583 | 1,561 | 1,572 | 75,900 | 1,572 |
| 2009-10-01 | 1,675 | 1,675 | 1,633 | 1,639 | 67,400 | 1,639 |
| 2009-09-30 | 1,632 | 1,678 | 1,626 | 1,674 | 78,500 | 1,674 |
| 2009-09-29 | 1,609 | 1,638 | 1,605 | 1,632 | 65,500 | 1,632 |
| 2009-09-28 | 1,611 | 1,646 | 1,582 | 1,638 | 89,200 | 1,638 |
| 2009-09-25 | 1,679 | 1,684 | 1,646 | 1,666 | 75,900 | 1,666 |
| 2009-09-24 | 1,673 | 1,690 | 1,634 | 1,678 | 88,200 | 1,678 |
| 2009-09-18 | 1,678 | 1,678 | 1,620 | 1,644 | 72,000 | 1,644 |
| 2009-09-17 | 1,646 | 1,670 | 1,631 | 1,660 | 76,900 | 1,660 |
| 2009-09-16 | 1,645 | 1,686 | 1,640 | 1,654 | 77,900 | 1,654 |
| 2009-09-15 | 1,635 | 1,645 | 1,606 | 1,637 | 69,200 | 1,637 |
| 2009-09-14 | 1,640 | 1,659 | 1,605 | 1,605 | 120,300 | 1,605 |
| 2009-09-11 | 1,692 | 1,699 | 1,656 | 1,666 | 178,300 | 1,666 |
| 2009-09-10 | 1,684 | 1,693 | 1,661 | 1,662 | 109,700 | 1,662 |
| 2009-09-09 | 1,692 | 1,700 | 1,677 | 1,683 | 87,800 | 1,683 |
| 2009-09-08 | 1,730 | 1,734 | 1,712 | 1,724 | 57,800 | 1,724 |
| 2009-09-07 | 1,719 | 1,733 | 1,715 | 1,730 | 123,900 | 1,730 |
| 2009-09-04 | 1,625 | 1,735 | 1,625 | 1,705 | 209,500 | 1,705 |
| 2009-09-03 | 1,560 | 1,614 | 1,560 | 1,601 | 73,900 | 1,601 |
| 2009-09-02 | 1,569 | 1,592 | 1,569 | 1,580 | 46,600 | 1,580 |
| 2009-09-01 | 1,571 | 1,630 | 1,564 | 1,625 | 57,700 | 1,625 |
| 2009-08-31 | 1,604 | 1,625 | 1,582 | 1,596 | 100,500 | 1,596 |
| 2009-08-28 | 1,570 | 1,610 | 1,568 | 1,605 | 163,600 | 1,605 |
| 2009-08-27 | 1,565 | 1,574 | 1,550 | 1,568 | 210,800 | 1,568 |
| 2009-08-26 | 1,479 | 1,548 | 1,473 | 1,535 | 224,500 | 1,535 |
| 2009-08-25 | 1,420 | 1,479 | 1,416 | 1,464 | 136,000 | 1,464 |
| 2009-08-24 | 1,410 | 1,429 | 1,409 | 1,425 | 61,200 | 1,425 |
| 2009-08-21 | 1,409 | 1,413 | 1,382 | 1,396 | 45,700 | 1,396 |
| 2009-08-20 | 1,398 | 1,422 | 1,384 | 1,414 | 53,600 | 1,414 |
| 2009-08-19 | 1,400 | 1,406 | 1,378 | 1,382 | 36,200 | 1,382 |
| 2009-08-18 | 1,386 | 1,411 | 1,386 | 1,405 | 36,300 | 1,405 |
| 2009-08-17 | 1,401 | 1,407 | 1,380 | 1,390 | 54,200 | 1,390 |
| 2009-08-14 | 1,422 | 1,427 | 1,413 | 1,418 | 31,800 | 1,418 |
| 2009-08-13 | 1,411 | 1,423 | 1,411 | 1,418 | 21,600 | 1,418 |
| 2009-08-12 | 1,410 | 1,424 | 1,405 | 1,413 | 38,700 | 1,413 |
| 2009-08-11 | 1,412 | 1,432 | 1,412 | 1,423 | 31,600 | 1,423 |
| 2009-08-10 | 1,439 | 1,439 | 1,405 | 1,426 | 63,700 | 1,426 |
| 2009-08-07 | 1,386 | 1,397 | 1,361 | 1,390 | 28,800 | 1,390 |
| 2009-08-06 | 1,394 | 1,403 | 1,385 | 1,399 | 30,700 | 1,399 |
| 2009-08-05 | 1,395 | 1,406 | 1,391 | 1,394 | 38,300 | 1,394 |
| 2009-08-04 | 1,420 | 1,430 | 1,390 | 1,406 | 72,900 | 1,406 |
| 2009-08-03 | 1,407 | 1,418 | 1,402 | 1,413 | 39,600 | 1,413 |
| 2009-07-31 | 1,405 | 1,415 | 1,398 | 1,411 | 47,200 | 1,411 |
| 2009-07-30 | 1,407 | 1,407 | 1,395 | 1,402 | 15,700 | 1,402 |
| 2009-07-29 | 1,415 | 1,415 | 1,394 | 1,407 | 37,100 | 1,407 |
| 2009-07-28 | 1,430 | 1,430 | 1,398 | 1,414 | 27,800 | 1,414 |
| 2009-07-27 | 1,441 | 1,446 | 1,425 | 1,434 | 49,900 | 1,434 |
| 2009-07-24 | 1,446 | 1,448 | 1,416 | 1,429 | 55,900 | 1,429 |
| 2009-07-23 | 1,426 | 1,445 | 1,415 | 1,431 | 85,600 | 1,431 |
| 2009-07-22 | 1,401 | 1,449 | 1,357 | 1,446 | 93,500 | 1,446 |
| 2009-07-21 | 1,375 | 1,398 | 1,362 | 1,391 | 36,600 | 1,391 |
| 2009-07-17 | 1,361 | 1,367 | 1,339 | 1,346 | 34,900 | 1,346 |
| 2009-07-16 | 1,338 | 1,393 | 1,338 | 1,351 | 31,400 | 1,351 |
| 2009-07-15 | 1,310 | 1,360 | 1,296 | 1,338 | 98,700 | 1,338 |
| 2009-07-14 | 1,310 | 1,311 | 1,270 | 1,298 | 72,600 | 1,298 |
| 2009-07-13 | 1,262 | 1,283 | 1,252 | 1,254 | 119,600 | 1,254 |
| 2009-07-10 | 1,291 | 1,329 | 1,285 | 1,322 | 67,600 | 1,322 |
| 2009-07-09 | 1,300 | 1,345 | 1,252 | 1,303 | 85,300 | 1,303 |
| 2009-07-08 | 1,369 | 1,369 | 1,328 | 1,345 | 53,500 | 1,345 |
| 2009-07-07 | 1,367 | 1,385 | 1,365 | 1,377 | 23,200 | 1,377 |
| 2009-07-06 | 1,401 | 1,407 | 1,377 | 1,380 | 41,100 | 1,380 |
| 2009-07-03 | 1,387 | 1,394 | 1,363 | 1,390 | 61,300 | 1,390 |
| 2009-07-02 | 1,409 | 1,409 | 1,384 | 1,390 | 31,000 | 1,390 |
| 2009-07-01 | 1,400 | 1,415 | 1,391 | 1,397 | 41,400 | 1,397 |
| 2009-06-30 | 1,414 | 1,416 | 1,401 | 1,403 | 43,300 | 1,403 |
| 2009-06-29 | 1,404 | 1,417 | 1,401 | 1,409 | 39,900 | 1,409 |
| 2009-06-26 | 1,421 | 1,421 | 1,405 | 1,411 | 47,800 | 1,411 |
| 2009-06-25 | 1,419 | 1,425 | 1,400 | 1,418 | 70,200 | 1,418 |
| 2009-06-24 | 1,401 | 1,418 | 1,401 | 1,409 | 78,000 | 1,409 |
| 2009-06-23 | 1,428 | 1,428 | 1,401 | 1,408 | 46,500 | 1,408 |
| 2009-06-22 | 1,450 | 1,490 | 1,446 | 1,456 | 71,600 | 1,456 |
| 2009-06-19 | 1,422 | 1,428 | 1,393 | 1,428 | 79,200 | 1,428 |
| 2009-06-18 | 1,412 | 1,412 | 1,390 | 1,400 | 44,200 | 1,400 |
| 2009-06-17 | 1,407 | 1,434 | 1,399 | 1,412 | 75,400 | 1,412 |
| 2009-06-16 | 1,450 | 1,454 | 1,403 | 1,416 | 56,600 | 1,416 |
| 2009-06-15 | 1,506 | 1,512 | 1,473 | 1,474 | 52,900 | 1,474 |
| 2009-06-12 | 1,503 | 1,504 | 1,470 | 1,485 | 87,300 | 1,485 |
| 2009-06-11 | 1,500 | 1,500 | 1,466 | 1,485 | 35,600 | 1,485 |
| 2009-06-10 | 1,485 | 1,497 | 1,466 | 1,492 | 37,600 | 1,492 |
| 2009-06-09 | 1,485 | 1,503 | 1,456 | 1,460 | 66,300 | 1,460 |
| 2009-06-08 | 1,440 | 1,488 | 1,440 | 1,485 | 99,400 | 1,485 |
| 2009-06-05 | 1,400 | 1,421 | 1,400 | 1,406 | 53,300 | 1,406 |
| 2009-06-04 | 1,390 | 1,391 | 1,373 | 1,383 | 36,500 | 1,383 |
| 2009-06-03 | 1,383 | 1,396 | 1,380 | 1,393 | 53,800 | 1,393 |
| 2009-06-02 | 1,400 | 1,400 | 1,372 | 1,375 | 60,700 | 1,375 |
| 2009-06-01 | 1,313 | 1,380 | 1,309 | 1,360 | 74,000 | 1,360 |
| 2009-05-29 | 1,290 | 1,316 | 1,287 | 1,307 | 98,700 | 1,307 |
| 2009-05-28 | 1,231 | 1,288 | 1,231 | 1,279 | 117,000 | 1,279 |
| 2009-05-27 | 1,243 | 1,250 | 1,230 | 1,231 | 58,000 | 1,231 |
| 2009-05-26 | 1,224 | 1,240 | 1,223 | 1,236 | 41,900 | 1,236 |
| 2009-05-25 | 1,211 | 1,223 | 1,208 | 1,218 | 19,400 | 1,218 |
| 2009-05-22 | 1,217 | 1,217 | 1,201 | 1,208 | 33,200 | 1,208 |
| 2009-05-21 | 1,206 | 1,221 | 1,195 | 1,218 | 45,900 | 1,218 |
| 2009-05-20 | 1,232 | 1,239 | 1,200 | 1,226 | 36,900 | 1,226 |
| 2009-05-19 | 1,213 | 1,221 | 1,200 | 1,218 | 31,000 | 1,218 |
| 2009-05-18 | 1,190 | 1,202 | 1,182 | 1,193 | 47,200 | 1,193 |
| 2009-05-15 | 1,190 | 1,206 | 1,188 | 1,201 | 48,800 | 1,201 |
| 2009-05-14 | 1,206 | 1,208 | 1,190 | 1,191 | 45,200 | 1,191 |
| 2009-05-13 | 1,225 | 1,231 | 1,208 | 1,219 | 41,700 | 1,219 |
| 2009-05-12 | 1,237 | 1,247 | 1,225 | 1,229 | 34,000 | 1,229 |
| 2009-05-11 | 1,238 | 1,252 | 1,234 | 1,236 | 36,500 | 1,236 |
| 2009-05-08 | 1,208 | 1,234 | 1,207 | 1,226 | 68,400 | 1,226 |
| 2009-05-07 | 1,200 | 1,219 | 1,200 | 1,219 | 93,100 | 1,219 |
| 2009-05-01 | 1,144 | 1,164 | 1,133 | 1,153 | 43,200 | 1,153 |
| 2009-04-30 | 1,125 | 1,160 | 1,121 | 1,121 | 62,700 | 1,121 |
| 2009-04-28 | 1,172 | 1,179 | 1,113 | 1,118 | 74,900 | 1,118 |
| 2009-04-27 | 1,184 | 1,199 | 1,170 | 1,175 | 38,400 | 1,175 |
| 2009-04-24 | 1,203 | 1,214 | 1,177 | 1,181 | 58,400 | 1,181 |
| 2009-04-23 | 1,218 | 1,218 | 1,169 | 1,189 | 61,400 | 1,189 |
| 2009-04-22 | 1,206 | 1,227 | 1,187 | 1,211 | 58,300 | 1,211 |
| 2009-04-21 | 1,200 | 1,207 | 1,165 | 1,195 | 80,500 | 1,195 |
| 2009-04-20 | 1,249 | 1,249 | 1,222 | 1,238 | 40,100 | 1,238 |
| 2009-04-17 | 1,216 | 1,245 | 1,209 | 1,232 | 44,100 | 1,232 |
| 2009-04-16 | 1,226 | 1,255 | 1,184 | 1,200 | 78,300 | 1,200 |
| 2009-04-15 | 1,241 | 1,241 | 1,212 | 1,225 | 71,200 | 1,225 |
| 2009-04-14 | 1,240 | 1,251 | 1,220 | 1,229 | 58,400 | 1,229 |
| 2009-04-13 | 1,226 | 1,262 | 1,223 | 1,243 | 47,100 | 1,243 |
| 2009-04-10 | 1,235 | 1,247 | 1,202 | 1,223 | 54,700 | 1,223 |
| 2009-04-09 | 1,189 | 1,228 | 1,189 | 1,226 | 42,200 | 1,226 |
| 2009-04-08 | 1,210 | 1,212 | 1,165 | 1,170 | 72,900 | 1,170 |
| 2009-04-07 | 1,230 | 1,247 | 1,211 | 1,218 | 50,300 | 1,218 |
| 2009-04-06 | 1,250 | 1,252 | 1,224 | 1,245 | 56,900 | 1,245 |
| 2009-04-03 | 1,271 | 1,272 | 1,215 | 1,220 | 64,500 | 1,220 |
| 2009-04-02 | 1,208 | 1,254 | 1,208 | 1,232 | 67,000 | 1,232 |
| 2009-04-01 | 1,201 | 1,213 | 1,177 | 1,205 | 43,900 | 1,205 |
| 2009-03-31 | 1,179 | 1,223 | 1,157 | 1,174 | 54,600 | 1,174 |
| 2009-03-30 | 1,239 | 1,260 | 1,178 | 1,179 | 106,500 | 1,179 |
| 2009-03-27 | 1,298 | 1,307 | 1,252 | 1,259 | 92,600 | 1,259 |
| 2009-03-26 | 1,240 | 1,279 | 1,210 | 1,276 | 49,600 | 1,276 |
| 2009-03-25 | 1,229 | 1,256 | 1,178 | 1,239 | 66,800 | 1,239 |
| 2009-03-24 | 1,230 | 1,239 | 1,201 | 1,227 | 75,900 | 1,227 |
| 2009-03-23 | 1,184 | 1,215 | 1,153 | 1,214 | 109,000 | 1,214 |
| 2009-03-19 | 1,180 | 1,196 | 1,151 | 1,184 | 82,000 | 1,184 |
| 2009-03-18 | 1,151 | 1,185 | 1,151 | 1,163 | 55,700 | 1,163 |
| 2009-03-17 | 1,167 | 1,173 | 1,151 | 1,161 | 61,000 | 1,161 |
| 2009-03-16 | 1,102 | 1,165 | 1,102 | 1,148 | 54,900 | 1,148 |
| 2009-03-13 | 1,058 | 1,118 | 1,058 | 1,092 | 93,000 | 1,092 |
| 2009-03-12 | 1,070 | 1,103 | 1,067 | 1,078 | 50,300 | 1,078 |
| 2009-03-11 | 1,102 | 1,118 | 1,087 | 1,104 | 34,300 | 1,104 |
| 2009-03-10 | 1,050 | 1,094 | 1,050 | 1,082 | 41,800 | 1,082 |
| 2009-03-09 | 1,115 | 1,122 | 1,060 | 1,080 | 61,100 | 1,080 |
| 2009-03-06 | 1,120 | 1,136 | 1,105 | 1,114 | 66,900 | 1,114 |
| 2009-03-05 | 1,140 | 1,148 | 1,119 | 1,145 | 68,100 | 1,145 |
| 2009-03-04 | 1,111 | 1,138 | 1,095 | 1,120 | 44,100 | 1,120 |
| 2009-03-03 | 1,084 | 1,130 | 1,040 | 1,110 | 65,100 | 1,110 |
| 2009-03-02 | 1,085 | 1,128 | 1,085 | 1,094 | 49,800 | 1,094 |
| 2009-02-27 | 1,104 | 1,158 | 1,098 | 1,156 | 72,100 | 1,156 |
| 2009-02-26 | 1,142 | 1,170 | 1,100 | 1,124 | 64,600 | 1,124 |
| 2009-02-25 | 1,055 | 1,139 | 1,050 | 1,135 | 99,900 | 1,135 |
| 2009-02-24 | 1,005 | 1,049 | 1,003 | 1,046 | 47,600 | 1,046 |
| 2009-02-23 | 1,020 | 1,040 | 1,010 | 1,023 | 45,300 | 1,023 |
| 2009-02-20 | 1,050 | 1,056 | 1,030 | 1,033 | 44,300 | 1,033 |
| 2009-02-19 | 1,060 | 1,084 | 1,058 | 1,064 | 29,100 | 1,064 |
| 2009-02-18 | 1,025 | 1,069 | 1,025 | 1,057 | 36,700 | 1,057 |
| 2009-02-17 | 1,050 | 1,078 | 1,050 | 1,061 | 69,900 | 1,061 |
| 2009-02-16 | 1,060 | 1,093 | 1,053 | 1,088 | 72,400 | 1,088 |
| 2009-02-13 | 1,057 | 1,064 | 1,028 | 1,032 | 66,500 | 1,032 |
| 2009-02-12 | 1,060 | 1,089 | 1,055 | 1,063 | 68,600 | 1,063 |
| 2009-02-10 | 1,091 | 1,108 | 1,066 | 1,078 | 38,300 | 1,078 |
| 2009-02-09 | 1,100 | 1,123 | 1,071 | 1,076 | 49,500 | 1,076 |
| 2009-02-06 | 1,116 | 1,116 | 1,075 | 1,098 | 78,400 | 1,098 |
| 2009-02-05 | 1,086 | 1,086 | 1,053 | 1,056 | 71,600 | 1,056 |
| 2009-02-04 | 1,044 | 1,099 | 1,036 | 1,086 | 80,000 | 1,086 |
| 2009-02-03 | 1,039 | 1,060 | 1,029 | 1,044 | 66,000 | 1,044 |
| 2009-02-02 | 1,067 | 1,067 | 1,024 | 1,044 | 95,700 | 1,044 |
| 2009-01-30 | 1,050 | 1,085 | 1,050 | 1,067 | 79,600 | 1,067 |
| 2009-01-29 | 1,105 | 1,105 | 1,061 | 1,092 | 84,200 | 1,092 |
| 2009-01-28 | 1,028 | 1,087 | 1,028 | 1,080 | 82,600 | 1,080 |
| 2009-01-27 | 1,039 | 1,070 | 1,020 | 1,048 | 220,200 | 1,048 |
| 2009-01-26 | 1,185 | 1,185 | 1,011 | 1,025 | 180,600 | 1,025 |
| 2009-01-23 | 1,240 | 1,245 | 1,205 | 1,205 | 26,900 | 1,205 |
| 2009-01-22 | 1,250 | 1,257 | 1,219 | 1,255 | 36,800 | 1,255 |
| 2009-01-21 | 1,250 | 1,266 | 1,220 | 1,220 | 69,900 | 1,220 |
| 2009-01-20 | 1,284 | 1,292 | 1,259 | 1,278 | 22,800 | 1,278 |
| 2009-01-19 | 1,299 | 1,328 | 1,286 | 1,304 | 40,800 | 1,304 |
| 2009-01-16 | 1,270 | 1,343 | 1,269 | 1,313 | 77,700 | 1,313 |
| 2009-01-15 | 1,240 | 1,290 | 1,240 | 1,268 | 87,800 | 1,268 |
| 2009-01-14 | 1,250 | 1,285 | 1,248 | 1,275 | 37,100 | 1,275 |
| 2009-01-13 | 1,280 | 1,281 | 1,237 | 1,237 | 82,700 | 1,237 |
| 2009-01-09 | 1,304 | 1,308 | 1,271 | 1,291 | 47,000 | 1,291 |
| 2009-01-08 | 1,302 | 1,311 | 1,280 | 1,285 | 42,400 | 1,285 |
| 2009-01-07 | 1,293 | 1,355 | 1,291 | 1,338 | 114,500 | 1,338 |
| 2009-01-06 | 1,290 | 1,294 | 1,271 | 1,293 | 75,100 | 1,293 |
| 2009-01-05 | 1,284 | 1,299 | 1,274 | 1,278 | 40,100 | 1,278 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
