7751 キヤノン(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 | 3,940 | 3,970 | 3,910 | 3,910 | 2,920,300 | 3,910 |
| 2009-12-29 | 3,930 | 3,950 | 3,890 | 3,910 | 5,969,300 | 3,910 |
| 2009-12-28 | 3,950 | 3,990 | 3,920 | 3,960 | 4,873,100 | 3,960 |
| 2009-12-25 | 3,980 | 3,990 | 3,920 | 3,950 | 3,481,300 | 3,950 |
| 2009-12-24 | 3,930 | 4,070 | 3,920 | 4,020 | 9,924,500 | 4,020 |
| 2009-12-22 | 3,760 | 3,800 | 3,740 | 3,790 | 3,399,700 | 3,790 |
| 2009-12-21 | 3,750 | 3,760 | 3,720 | 3,720 | 2,167,400 | 3,720 |
| 2009-12-18 | 3,750 | 3,760 | 3,700 | 3,740 | 4,860,500 | 3,740 |
| 2009-12-17 | 3,750 | 3,780 | 3,740 | 3,740 | 2,906,500 | 3,740 |
| 2009-12-16 | 3,760 | 3,780 | 3,720 | 3,740 | 2,832,300 | 3,740 |
| 2009-12-15 | 3,710 | 3,740 | 3,690 | 3,730 | 3,136,100 | 3,730 |
| 2009-12-14 | 3,790 | 3,800 | 3,710 | 3,760 | 3,649,700 | 3,760 |
| 2009-12-11 | 3,760 | 3,770 | 3,660 | 3,750 | 10,151,300 | 3,750 |
| 2009-12-10 | 3,690 | 3,750 | 3,670 | 3,710 | 5,908,000 | 3,710 |
| 2009-12-09 | 3,640 | 3,670 | 3,630 | 3,650 | 4,152,200 | 3,650 |
| 2009-12-08 | 3,730 | 3,730 | 3,690 | 3,710 | 5,269,800 | 3,710 |
| 2009-12-07 | 3,700 | 3,780 | 3,670 | 3,750 | 7,228,200 | 3,750 |
| 2009-12-04 | 3,610 | 3,660 | 3,580 | 3,630 | 6,217,900 | 3,630 |
| 2009-12-03 | 3,470 | 3,540 | 3,430 | 3,530 | 6,374,500 | 3,530 |
| 2009-12-02 | 3,370 | 3,390 | 3,320 | 3,350 | 5,523,200 | 3,350 |
| 2009-12-01 | 3,250 | 3,410 | 3,230 | 3,400 | 7,852,700 | 3,400 |
| 2009-11-30 | 3,280 | 3,330 | 3,260 | 3,330 | 4,666,400 | 3,330 |
| 2009-11-27 | 3,200 | 3,240 | 3,180 | 3,200 | 5,498,600 | 3,200 |
| 2009-11-26 | 3,320 | 3,350 | 3,290 | 3,290 | 3,827,300 | 3,290 |
| 2009-11-25 | 3,330 | 3,370 | 3,330 | 3,360 | 4,003,800 | 3,360 |
| 2009-11-24 | 3,410 | 3,410 | 3,360 | 3,360 | 3,004,500 | 3,360 |
| 2009-11-20 | 3,340 | 3,410 | 3,330 | 3,400 | 4,726,400 | 3,400 |
| 2009-11-19 | 3,440 | 3,450 | 3,330 | 3,350 | 6,018,700 | 3,350 |
| 2009-11-18 | 3,450 | 3,500 | 3,450 | 3,460 | 3,223,900 | 3,460 |
| 2009-11-17 | 3,440 | 3,480 | 3,430 | 3,470 | 6,101,700 | 3,470 |
| 2009-11-16 | 3,410 | 3,440 | 3,340 | 3,370 | 5,969,800 | 3,370 |
| 2009-11-13 | 3,410 | 3,450 | 3,390 | 3,420 | 3,388,700 | 3,420 |
| 2009-11-12 | 3,450 | 3,450 | 3,380 | 3,410 | 2,540,700 | 3,410 |
| 2009-11-11 | 3,420 | 3,460 | 3,410 | 3,430 | 2,724,500 | 3,430 |
| 2009-11-10 | 3,400 | 3,450 | 3,400 | 3,410 | 3,484,500 | 3,410 |
| 2009-11-09 | 3,370 | 3,410 | 3,350 | 3,380 | 3,306,700 | 3,380 |
| 2009-11-06 | 3,400 | 3,480 | 3,390 | 3,410 | 4,104,100 | 3,410 |
| 2009-11-05 | 3,360 | 3,390 | 3,320 | 3,350 | 4,314,000 | 3,350 |
| 2009-11-04 | 3,450 | 3,450 | 3,390 | 3,400 | 3,951,100 | 3,400 |
| 2009-11-02 | 3,400 | 3,430 | 3,380 | 3,420 | 4,195,700 | 3,420 |
| 2009-10-30 | 3,550 | 3,560 | 3,500 | 3,530 | 3,647,800 | 3,530 |
| 2009-10-29 | 3,410 | 3,510 | 3,400 | 3,470 | 6,723,000 | 3,470 |
| 2009-10-28 | 3,450 | 3,480 | 3,420 | 3,460 | 5,817,800 | 3,460 |
| 2009-10-27 | 3,600 | 3,630 | 3,570 | 3,580 | 3,434,600 | 3,580 |
| 2009-10-26 | 3,650 | 3,700 | 3,640 | 3,650 | 3,796,600 | 3,650 |
| 2009-10-23 | 3,630 | 3,660 | 3,600 | 3,620 | 4,571,300 | 3,620 |
| 2009-10-22 | 3,580 | 3,650 | 3,550 | 3,650 | 3,800,500 | 3,650 |
| 2009-10-21 | 3,600 | 3,630 | 3,580 | 3,600 | 3,307,200 | 3,600 |
| 2009-10-20 | 3,580 | 3,620 | 3,570 | 3,610 | 4,088,500 | 3,610 |
| 2009-10-19 | 3,530 | 3,570 | 3,500 | 3,540 | 3,223,400 | 3,540 |
| 2009-10-16 | 3,530 | 3,560 | 3,510 | 3,550 | 4,046,700 | 3,550 |
| 2009-10-15 | 3,520 | 3,560 | 3,500 | 3,520 | 4,457,800 | 3,520 |
| 2009-10-14 | 3,530 | 3,530 | 3,430 | 3,460 | 3,962,000 | 3,460 |
| 2009-10-13 | 3,470 | 3,550 | 3,430 | 3,500 | 5,897,700 | 3,500 |
| 2009-10-09 | 3,400 | 3,480 | 3,360 | 3,450 | 5,879,700 | 3,450 |
| 2009-10-08 | 3,390 | 3,410 | 3,370 | 3,390 | 3,156,400 | 3,390 |
| 2009-10-07 | 3,410 | 3,430 | 3,360 | 3,370 | 3,090,900 | 3,370 |
| 2009-10-06 | 3,440 | 3,450 | 3,340 | 3,360 | 4,299,800 | 3,360 |
| 2009-10-05 | 3,450 | 3,480 | 3,390 | 3,390 | 2,444,800 | 3,390 |
| 2009-10-02 | 3,450 | 3,470 | 3,420 | 3,430 | 3,908,500 | 3,430 |
| 2009-10-01 | 3,550 | 3,580 | 3,510 | 3,530 | 3,271,800 | 3,530 |
| 2009-09-30 | 3,670 | 3,680 | 3,590 | 3,630 | 4,167,300 | 3,630 |
| 2009-09-29 | 3,610 | 3,650 | 3,560 | 3,640 | 3,615,700 | 3,640 |
| 2009-09-28 | 3,610 | 3,620 | 3,550 | 3,590 | 3,814,400 | 3,590 |
| 2009-09-25 | 3,650 | 3,700 | 3,640 | 3,670 | 3,609,500 | 3,670 |
| 2009-09-24 | 3,640 | 3,740 | 3,620 | 3,730 | 3,949,100 | 3,730 |
| 2009-09-18 | 3,720 | 3,730 | 3,660 | 3,680 | 4,348,000 | 3,680 |
| 2009-09-17 | 3,720 | 3,740 | 3,640 | 3,680 | 4,519,700 | 3,680 |
| 2009-09-16 | 3,670 | 3,750 | 3,670 | 3,700 | 10,144,500 | 3,700 |
| 2009-09-15 | 3,520 | 3,590 | 3,510 | 3,550 | 5,568,300 | 3,550 |
| 2009-09-14 | 3,500 | 3,510 | 3,440 | 3,450 | 4,291,700 | 3,450 |
| 2009-09-11 | 3,630 | 3,680 | 3,570 | 3,570 | 10,116,600 | 3,570 |
| 2009-09-10 | 3,550 | 3,610 | 3,540 | 3,580 | 3,627,400 | 3,580 |
| 2009-09-09 | 3,530 | 3,540 | 3,460 | 3,490 | 3,998,000 | 3,490 |
| 2009-09-08 | 3,570 | 3,590 | 3,560 | 3,590 | 2,315,100 | 3,590 |
| 2009-09-07 | 3,550 | 3,580 | 3,530 | 3,550 | 3,467,600 | 3,550 |
| 2009-09-04 | 3,490 | 3,530 | 3,460 | 3,470 | 3,835,400 | 3,470 |
| 2009-09-03 | 3,480 | 3,500 | 3,440 | 3,450 | 3,189,100 | 3,450 |
| 2009-09-02 | 3,500 | 3,520 | 3,460 | 3,500 | 5,181,600 | 3,500 |
| 2009-09-01 | 3,520 | 3,620 | 3,520 | 3,600 | 5,492,700 | 3,600 |
| 2009-08-31 | 3,660 | 3,710 | 3,560 | 3,570 | 8,969,900 | 3,570 |
| 2009-08-28 | 3,670 | 3,700 | 3,660 | 3,690 | 4,024,300 | 3,690 |
| 2009-08-27 | 3,660 | 3,670 | 3,600 | 3,620 | 3,869,700 | 3,620 |
| 2009-08-26 | 3,690 | 3,700 | 3,650 | 3,700 | 2,769,300 | 3,700 |
| 2009-08-25 | 3,680 | 3,730 | 3,650 | 3,680 | 4,488,000 | 3,680 |
| 2009-08-24 | 3,640 | 3,720 | 3,620 | 3,720 | 6,687,300 | 3,720 |
| 2009-08-21 | 3,530 | 3,530 | 3,470 | 3,500 | 5,560,200 | 3,500 |
| 2009-08-20 | 3,430 | 3,550 | 3,420 | 3,540 | 6,202,100 | 3,540 |
| 2009-08-19 | 3,440 | 3,470 | 3,380 | 3,400 | 6,777,500 | 3,400 |
| 2009-08-18 | 3,250 | 3,360 | 3,250 | 3,360 | 4,611,100 | 3,360 |
| 2009-08-17 | 3,350 | 3,360 | 3,290 | 3,290 | 3,915,400 | 3,290 |
| 2009-08-14 | 3,440 | 3,450 | 3,400 | 3,410 | 3,499,000 | 3,410 |
| 2009-08-13 | 3,440 | 3,450 | 3,410 | 3,410 | 2,268,200 | 3,410 |
| 2009-08-12 | 3,450 | 3,460 | 3,420 | 3,420 | 2,526,400 | 3,420 |
| 2009-08-11 | 3,460 | 3,510 | 3,460 | 3,480 | 2,483,200 | 3,480 |
| 2009-08-10 | 3,500 | 3,520 | 3,460 | 3,480 | 4,821,100 | 3,480 |
| 2009-08-07 | 3,360 | 3,410 | 3,310 | 3,410 | 3,624,600 | 3,410 |
| 2009-08-06 | 3,350 | 3,440 | 3,350 | 3,390 | 4,314,000 | 3,390 |
| 2009-08-05 | 3,460 | 3,460 | 3,390 | 3,400 | 2,704,100 | 3,400 |
| 2009-08-04 | 3,520 | 3,530 | 3,440 | 3,450 | 3,093,500 | 3,450 |
| 2009-08-03 | 3,510 | 3,520 | 3,450 | 3,470 | 3,654,400 | 3,470 |
| 2009-07-31 | 3,460 | 3,540 | 3,460 | 3,530 | 6,485,300 | 3,530 |
| 2009-07-30 | 3,400 | 3,440 | 3,380 | 3,410 | 5,251,000 | 3,410 |
| 2009-07-29 | 3,350 | 3,440 | 3,340 | 3,400 | 5,255,500 | 3,400 |
| 2009-07-28 | 3,370 | 3,400 | 3,330 | 3,370 | 3,510,000 | 3,370 |
| 2009-07-27 | 3,340 | 3,410 | 3,300 | 3,380 | 4,438,300 | 3,380 |
| 2009-07-24 | 3,230 | 3,320 | 3,210 | 3,300 | 7,416,200 | 3,300 |
| 2009-07-23 | 3,160 | 3,200 | 3,120 | 3,160 | 4,535,500 | 3,160 |
| 2009-07-22 | 3,150 | 3,180 | 3,130 | 3,150 | 3,457,700 | 3,150 |
| 2009-07-21 | 3,170 | 3,200 | 3,130 | 3,200 | 4,291,800 | 3,200 |
| 2009-07-17 | 3,090 | 3,110 | 3,060 | 3,090 | 2,636,100 | 3,090 |
| 2009-07-16 | 3,130 | 3,140 | 3,070 | 3,080 | 3,232,500 | 3,080 |
| 2009-07-15 | 3,070 | 3,080 | 3,000 | 3,030 | 3,405,100 | 3,030 |
| 2009-07-14 | 3,000 | 3,040 | 2,975 | 3,020 | 4,572,900 | 3,020 |
| 2009-07-13 | 2,930 | 3,020 | 2,920 | 2,920 | 6,037,700 | 2,920 |
| 2009-07-10 | 2,985 | 3,010 | 2,935 | 2,945 | 5,254,300 | 2,945 |
| 2009-07-09 | 2,905 | 2,955 | 2,900 | 2,940 | 5,038,300 | 2,940 |
| 2009-07-08 | 3,000 | 3,010 | 2,965 | 2,985 | 5,844,200 | 2,985 |
| 2009-07-07 | 3,060 | 3,070 | 3,020 | 3,030 | 3,278,800 | 3,030 |
| 2009-07-06 | 3,090 | 3,130 | 3,060 | 3,080 | 4,147,800 | 3,080 |
| 2009-07-03 | 3,020 | 3,090 | 2,990 | 3,090 | 6,003,500 | 3,090 |
| 2009-07-02 | 3,140 | 3,150 | 3,050 | 3,070 | 5,247,300 | 3,070 |
| 2009-07-01 | 3,130 | 3,180 | 3,120 | 3,130 | 7,574,800 | 3,130 |
| 2009-06-30 | 3,210 | 3,210 | 3,130 | 3,160 | 6,984,500 | 3,160 |
| 2009-06-29 | 3,190 | 3,260 | 3,150 | 3,160 | 5,321,200 | 3,160 |
| 2009-06-26 | 3,260 | 3,270 | 3,200 | 3,240 | 4,359,900 | 3,240 |
| 2009-06-25 | 3,160 | 3,300 | 3,160 | 3,270 | 5,761,000 | 3,270 |
| 2009-06-24 | 3,140 | 3,220 | 3,140 | 3,200 | 5,244,200 | 3,200 |
| 2009-06-23 | 3,120 | 3,140 | 3,100 | 3,120 | 6,325,400 | 3,120 |
| 2009-06-22 | 3,210 | 3,260 | 3,190 | 3,210 | 3,440,900 | 3,210 |
| 2009-06-19 | 3,150 | 3,230 | 3,140 | 3,230 | 5,732,700 | 3,230 |
| 2009-06-18 | 3,170 | 3,180 | 3,100 | 3,100 | 4,064,200 | 3,100 |
| 2009-06-17 | 3,200 | 3,250 | 3,170 | 3,200 | 4,551,800 | 3,200 |
| 2009-06-16 | 3,320 | 3,320 | 3,200 | 3,230 | 5,896,200 | 3,230 |
| 2009-06-15 | 3,370 | 3,380 | 3,290 | 3,320 | 4,074,000 | 3,320 |
| 2009-06-12 | 3,420 | 3,440 | 3,360 | 3,400 | 10,057,200 | 3,400 |
| 2009-06-11 | 3,380 | 3,390 | 3,340 | 3,370 | 3,300,200 | 3,370 |
| 2009-06-10 | 3,390 | 3,390 | 3,330 | 3,370 | 4,184,600 | 3,370 |
| 2009-06-09 | 3,300 | 3,370 | 3,280 | 3,350 | 5,008,000 | 3,350 |
| 2009-06-08 | 3,340 | 3,410 | 3,320 | 3,360 | 9,159,100 | 3,360 |
| 2009-06-05 | 3,170 | 3,260 | 3,150 | 3,250 | 7,009,600 | 3,250 |
| 2009-06-04 | 3,160 | 3,180 | 3,100 | 3,120 | 3,335,900 | 3,120 |
| 2009-06-03 | 3,180 | 3,210 | 3,160 | 3,160 | 3,867,000 | 3,160 |
| 2009-06-02 | 3,220 | 3,240 | 3,180 | 3,180 | 5,043,400 | 3,180 |
| 2009-06-01 | 3,120 | 3,150 | 3,080 | 3,150 | 5,568,700 | 3,150 |
| 2009-05-29 | 3,210 | 3,210 | 3,110 | 3,150 | 6,644,100 | 3,150 |
| 2009-05-28 | 3,120 | 3,210 | 3,110 | 3,190 | 5,347,800 | 3,190 |
| 2009-05-27 | 3,210 | 3,230 | 3,170 | 3,170 | 4,435,000 | 3,170 |
| 2009-05-26 | 3,240 | 3,240 | 3,150 | 3,170 | 3,292,400 | 3,170 |
| 2009-05-25 | 3,170 | 3,240 | 3,170 | 3,220 | 3,343,200 | 3,220 |
| 2009-05-22 | 3,130 | 3,210 | 3,130 | 3,170 | 4,644,800 | 3,170 |
| 2009-05-21 | 3,260 | 3,270 | 3,180 | 3,230 | 3,621,800 | 3,230 |
| 2009-05-20 | 3,360 | 3,360 | 3,260 | 3,310 | 3,677,200 | 3,310 |
| 2009-05-19 | 3,320 | 3,350 | 3,280 | 3,290 | 4,180,600 | 3,290 |
| 2009-05-18 | 3,190 | 3,200 | 3,110 | 3,150 | 5,712,700 | 3,150 |
| 2009-05-15 | 3,200 | 3,340 | 3,190 | 3,310 | 5,813,200 | 3,310 |
| 2009-05-14 | 3,210 | 3,230 | 3,140 | 3,150 | 4,425,700 | 3,150 |
| 2009-05-13 | 3,350 | 3,380 | 3,290 | 3,310 | 4,391,200 | 3,310 |
| 2009-05-12 | 3,350 | 3,430 | 3,310 | 3,370 | 6,706,700 | 3,370 |
| 2009-05-11 | 3,440 | 3,460 | 3,270 | 3,350 | 5,377,600 | 3,350 |
| 2009-05-08 | 3,410 | 3,450 | 3,350 | 3,410 | 6,568,600 | 3,410 |
| 2009-05-07 | 3,380 | 3,400 | 3,340 | 3,390 | 8,814,800 | 3,390 |
| 2009-05-01 | 3,000 | 3,180 | 2,985 | 3,130 | 8,852,800 | 3,130 |
| 2009-04-30 | 2,920 | 2,985 | 2,905 | 2,950 | 5,916,700 | 2,950 |
| 2009-04-28 | 2,860 | 2,925 | 2,780 | 2,780 | 5,404,500 | 2,780 |
| 2009-04-27 | 2,960 | 2,960 | 2,855 | 2,895 | 3,889,000 | 2,895 |
| 2009-04-24 | 2,990 | 2,995 | 2,885 | 2,895 | 4,864,800 | 2,895 |
| 2009-04-23 | 3,010 | 3,020 | 2,890 | 2,975 | 7,183,600 | 2,975 |
| 2009-04-22 | 2,945 | 2,985 | 2,850 | 2,885 | 6,528,700 | 2,885 |
| 2009-04-21 | 2,950 | 2,970 | 2,900 | 2,955 | 5,571,800 | 2,955 |
| 2009-04-20 | 3,010 | 3,100 | 2,990 | 3,090 | 3,796,100 | 3,090 |
| 2009-04-17 | 3,080 | 3,090 | 3,000 | 3,040 | 4,054,400 | 3,040 |
| 2009-04-16 | 3,060 | 3,110 | 2,960 | 2,985 | 5,860,500 | 2,985 |
| 2009-04-15 | 3,060 | 3,060 | 2,965 | 3,030 | 5,952,900 | 3,030 |
| 2009-04-14 | 3,120 | 3,160 | 3,070 | 3,110 | 4,890,700 | 3,110 |
| 2009-04-13 | 3,200 | 3,270 | 3,170 | 3,190 | 4,375,300 | 3,190 |
| 2009-04-10 | 3,190 | 3,200 | 3,100 | 3,180 | 4,941,400 | 3,180 |
| 2009-04-09 | 3,010 | 3,120 | 3,000 | 3,090 | 4,607,700 | 3,090 |
| 2009-04-08 | 3,000 | 3,000 | 2,900 | 2,930 | 5,934,100 | 2,930 |
| 2009-04-07 | 3,130 | 3,170 | 3,060 | 3,100 | 3,719,900 | 3,100 |
| 2009-04-06 | 3,150 | 3,200 | 3,120 | 3,120 | 4,310,700 | 3,120 |
| 2009-04-03 | 3,150 | 3,180 | 3,050 | 3,070 | 5,622,300 | 3,070 |
| 2009-04-02 | 2,980 | 3,050 | 2,925 | 3,010 | 7,475,900 | 3,010 |
| 2009-04-01 | 2,860 | 2,940 | 2,850 | 2,895 | 5,414,400 | 2,895 |
| 2009-03-31 | 2,890 | 2,945 | 2,810 | 2,820 | 6,759,000 | 2,820 |
| 2009-03-30 | 2,970 | 2,995 | 2,890 | 2,900 | 6,891,200 | 2,900 |
| 2009-03-27 | 3,050 | 3,150 | 2,995 | 3,020 | 10,597,800 | 3,020 |
| 2009-03-26 | 2,905 | 2,990 | 2,875 | 2,965 | 5,080,000 | 2,965 |
| 2009-03-25 | 2,890 | 2,900 | 2,850 | 2,865 | 5,444,900 | 2,865 |
| 2009-03-24 | 2,895 | 2,915 | 2,850 | 2,880 | 9,507,200 | 2,880 |
| 2009-03-23 | 2,645 | 2,785 | 2,610 | 2,760 | 9,459,600 | 2,760 |
| 2009-03-19 | 2,700 | 2,725 | 2,670 | 2,685 | 8,905,600 | 2,685 |
| 2009-03-18 | 2,700 | 2,715 | 2,650 | 2,650 | 7,075,700 | 2,650 |
| 2009-03-17 | 2,600 | 2,685 | 2,570 | 2,675 | 7,042,400 | 2,675 |
| 2009-03-16 | 2,550 | 2,625 | 2,540 | 2,595 | 8,766,700 | 2,595 |
| 2009-03-13 | 2,400 | 2,495 | 2,385 | 2,475 | 17,349,500 | 2,475 |
| 2009-03-12 | 2,275 | 2,320 | 2,225 | 2,280 | 12,332,800 | 2,280 |
| 2009-03-11 | 2,245 | 2,320 | 2,230 | 2,275 | 8,946,400 | 2,275 |
| 2009-03-10 | 2,120 | 2,180 | 2,115 | 2,135 | 8,534,700 | 2,135 |
| 2009-03-09 | 2,170 | 2,210 | 2,115 | 2,160 | 7,813,400 | 2,160 |
| 2009-03-06 | 2,210 | 2,220 | 2,165 | 2,190 | 10,449,200 | 2,190 |
| 2009-03-05 | 2,345 | 2,350 | 2,235 | 2,235 | 18,330,500 | 2,235 |
| 2009-03-04 | 2,260 | 2,335 | 2,255 | 2,325 | 7,437,800 | 2,325 |
| 2009-03-03 | 2,345 | 2,360 | 2,295 | 2,330 | 11,688,500 | 2,330 |
| 2009-03-02 | 2,420 | 2,475 | 2,390 | 2,415 | 6,522,600 | 2,415 |
| 2009-02-27 | 2,485 | 2,550 | 2,460 | 2,540 | 7,119,400 | 2,540 |
| 2009-02-26 | 2,525 | 2,565 | 2,440 | 2,450 | 6,535,300 | 2,450 |
| 2009-02-25 | 2,440 | 2,535 | 2,420 | 2,505 | 10,183,600 | 2,505 |
| 2009-02-24 | 2,260 | 2,355 | 2,255 | 2,355 | 5,795,300 | 2,355 |
| 2009-02-23 | 2,250 | 2,380 | 2,230 | 2,360 | 7,753,500 | 2,360 |
| 2009-02-20 | 2,325 | 2,345 | 2,270 | 2,295 | 4,923,400 | 2,295 |
| 2009-02-19 | 2,340 | 2,390 | 2,295 | 2,320 | 7,994,500 | 2,320 |
| 2009-02-18 | 2,305 | 2,350 | 2,285 | 2,315 | 6,554,100 | 2,315 |
| 2009-02-17 | 2,395 | 2,400 | 2,350 | 2,365 | 4,702,700 | 2,365 |
| 2009-02-16 | 2,405 | 2,430 | 2,390 | 2,415 | 4,417,400 | 2,415 |
| 2009-02-13 | 2,445 | 2,505 | 2,405 | 2,445 | 6,519,200 | 2,445 |
| 2009-02-12 | 2,475 | 2,505 | 2,395 | 2,405 | 7,399,800 | 2,405 |
| 2009-02-10 | 2,650 | 2,650 | 2,565 | 2,575 | 6,274,400 | 2,575 |
| 2009-02-09 | 2,640 | 2,690 | 2,565 | 2,565 | 7,084,700 | 2,565 |
| 2009-02-06 | 2,550 | 2,590 | 2,515 | 2,560 | 8,583,000 | 2,560 |
| 2009-02-05 | 2,480 | 2,520 | 2,410 | 2,440 | 8,830,200 | 2,440 |
| 2009-02-04 | 2,440 | 2,535 | 2,425 | 2,520 | 6,580,100 | 2,520 |
| 2009-02-03 | 2,355 | 2,515 | 2,345 | 2,410 | 8,219,300 | 2,410 |
| 2009-02-02 | 2,420 | 2,420 | 2,320 | 2,355 | 7,245,400 | 2,355 |
| 2009-01-30 | 2,560 | 2,575 | 2,435 | 2,475 | 7,963,000 | 2,475 |
| 2009-01-29 | 2,710 | 2,755 | 2,600 | 2,640 | 12,059,800 | 2,640 |
| 2009-01-28 | 2,565 | 2,645 | 2,525 | 2,590 | 4,783,000 | 2,590 |
| 2009-01-27 | 2,510 | 2,610 | 2,470 | 2,580 | 6,819,200 | 2,580 |
| 2009-01-26 | 2,530 | 2,560 | 2,435 | 2,455 | 5,946,000 | 2,455 |
| 2009-01-23 | 2,610 | 2,615 | 2,525 | 2,540 | 8,011,800 | 2,540 |
| 2009-01-22 | 2,760 | 2,780 | 2,620 | 2,680 | 7,450,500 | 2,680 |
| 2009-01-21 | 2,720 | 2,780 | 2,710 | 2,725 | 5,335,000 | 2,725 |
| 2009-01-20 | 2,765 | 2,795 | 2,720 | 2,785 | 6,192,000 | 2,785 |
| 2009-01-19 | 2,845 | 2,860 | 2,790 | 2,805 | 3,988,000 | 2,805 |
| 2009-01-16 | 2,815 | 2,850 | 2,775 | 2,820 | 7,257,300 | 2,820 |
| 2009-01-15 | 2,800 | 2,835 | 2,750 | 2,770 | 9,075,900 | 2,770 |
| 2009-01-14 | 2,900 | 3,020 | 2,885 | 2,945 | 5,962,600 | 2,945 |
| 2009-01-13 | 2,940 | 2,950 | 2,890 | 2,905 | 5,213,100 | 2,905 |
| 2009-01-09 | 3,200 | 3,220 | 3,090 | 3,130 | 5,892,900 | 3,130 |
| 2009-01-08 | 3,200 | 3,260 | 3,160 | 3,170 | 9,378,100 | 3,170 |
| 2009-01-07 | 3,060 | 3,370 | 3,050 | 3,310 | 15,435,000 | 3,310 |
| 2009-01-06 | 2,885 | 2,985 | 2,880 | 2,970 | 7,177,600 | 2,970 |
| 2009-01-05 | 2,890 | 2,895 | 2,825 | 2,830 | 2,730,200 | 2,830 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株