7752 (株)リコー 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 | 1,325 | 1,336 | 1,312 | 1,314 | 2,083,000 | 1,314 |
| 2009-12-29 | 1,325 | 1,326 | 1,307 | 1,318 | 2,167,000 | 1,318 |
| 2009-12-28 | 1,323 | 1,341 | 1,317 | 1,320 | 2,482,000 | 1,320 |
| 2009-12-25 | 1,332 | 1,332 | 1,307 | 1,310 | 2,002,000 | 1,310 |
| 2009-12-24 | 1,273 | 1,314 | 1,272 | 1,312 | 3,613,000 | 1,312 |
| 2009-12-22 | 1,246 | 1,282 | 1,245 | 1,280 | 3,033,000 | 1,280 |
| 2009-12-21 | 1,240 | 1,245 | 1,233 | 1,233 | 1,939,000 | 1,233 |
| 2009-12-18 | 1,203 | 1,226 | 1,200 | 1,224 | 2,088,000 | 1,224 |
| 2009-12-17 | 1,216 | 1,231 | 1,210 | 1,211 | 2,302,000 | 1,211 |
| 2009-12-16 | 1,217 | 1,229 | 1,200 | 1,212 | 2,692,000 | 1,212 |
| 2009-12-15 | 1,200 | 1,209 | 1,192 | 1,202 | 2,985,000 | 1,202 |
| 2009-12-14 | 1,234 | 1,236 | 1,212 | 1,231 | 2,349,000 | 1,231 |
| 2009-12-11 | 1,197 | 1,219 | 1,191 | 1,214 | 6,150,000 | 1,214 |
| 2009-12-10 | 1,201 | 1,217 | 1,183 | 1,195 | 2,331,000 | 1,195 |
| 2009-12-09 | 1,221 | 1,228 | 1,214 | 1,218 | 1,740,000 | 1,218 |
| 2009-12-08 | 1,235 | 1,244 | 1,230 | 1,241 | 1,438,000 | 1,241 |
| 2009-12-07 | 1,249 | 1,257 | 1,238 | 1,244 | 2,061,000 | 1,244 |
| 2009-12-04 | 1,217 | 1,235 | 1,199 | 1,224 | 3,714,000 | 1,224 |
| 2009-12-03 | 1,166 | 1,216 | 1,162 | 1,216 | 3,016,000 | 1,216 |
| 2009-12-02 | 1,118 | 1,159 | 1,118 | 1,154 | 3,376,000 | 1,154 |
| 2009-12-01 | 1,128 | 1,152 | 1,104 | 1,152 | 5,372,000 | 1,152 |
| 2009-11-30 | 1,123 | 1,154 | 1,115 | 1,151 | 3,332,000 | 1,151 |
| 2009-11-27 | 1,139 | 1,148 | 1,116 | 1,120 | 2,857,000 | 1,120 |
| 2009-11-26 | 1,148 | 1,171 | 1,148 | 1,150 | 1,832,000 | 1,150 |
| 2009-11-25 | 1,183 | 1,186 | 1,156 | 1,171 | 2,675,000 | 1,171 |
| 2009-11-24 | 1,156 | 1,184 | 1,148 | 1,182 | 3,257,000 | 1,182 |
| 2009-11-20 | 1,147 | 1,176 | 1,143 | 1,176 | 2,368,000 | 1,176 |
| 2009-11-19 | 1,188 | 1,188 | 1,148 | 1,158 | 2,547,000 | 1,158 |
| 2009-11-18 | 1,168 | 1,189 | 1,151 | 1,188 | 3,105,000 | 1,188 |
| 2009-11-17 | 1,210 | 1,214 | 1,181 | 1,184 | 2,709,000 | 1,184 |
| 2009-11-16 | 1,210 | 1,210 | 1,190 | 1,202 | 1,609,000 | 1,202 |
| 2009-11-13 | 1,212 | 1,224 | 1,202 | 1,215 | 2,192,000 | 1,215 |
| 2009-11-12 | 1,241 | 1,243 | 1,217 | 1,224 | 1,443,000 | 1,224 |
| 2009-11-11 | 1,234 | 1,248 | 1,223 | 1,240 | 3,095,000 | 1,240 |
| 2009-11-10 | 1,240 | 1,243 | 1,216 | 1,216 | 1,614,000 | 1,216 |
| 2009-11-09 | 1,223 | 1,240 | 1,206 | 1,222 | 2,322,000 | 1,222 |
| 2009-11-06 | 1,229 | 1,252 | 1,214 | 1,221 | 3,474,000 | 1,221 |
| 2009-11-05 | 1,215 | 1,231 | 1,200 | 1,226 | 3,023,000 | 1,226 |
| 2009-11-04 | 1,220 | 1,228 | 1,214 | 1,223 | 3,187,000 | 1,223 |
| 2009-11-02 | 1,220 | 1,225 | 1,211 | 1,220 | 3,109,000 | 1,220 |
| 2009-10-30 | 1,267 | 1,285 | 1,254 | 1,269 | 3,627,000 | 1,269 |
| 2009-10-29 | 1,211 | 1,237 | 1,210 | 1,237 | 6,408,000 | 1,237 |
| 2009-10-28 | 1,236 | 1,261 | 1,226 | 1,229 | 3,110,000 | 1,229 |
| 2009-10-27 | 1,260 | 1,262 | 1,238 | 1,256 | 2,401,000 | 1,256 |
| 2009-10-26 | 1,244 | 1,285 | 1,230 | 1,273 | 3,211,000 | 1,273 |
| 2009-10-23 | 1,232 | 1,241 | 1,215 | 1,228 | 3,125,000 | 1,228 |
| 2009-10-22 | 1,242 | 1,243 | 1,216 | 1,231 | 3,076,000 | 1,231 |
| 2009-10-21 | 1,241 | 1,253 | 1,235 | 1,251 | 1,447,000 | 1,251 |
| 2009-10-20 | 1,257 | 1,265 | 1,250 | 1,252 | 2,154,000 | 1,252 |
| 2009-10-19 | 1,248 | 1,254 | 1,226 | 1,250 | 2,687,000 | 1,250 |
| 2009-10-16 | 1,268 | 1,275 | 1,253 | 1,272 | 2,308,000 | 1,272 |
| 2009-10-15 | 1,263 | 1,284 | 1,256 | 1,261 | 2,744,000 | 1,261 |
| 2009-10-14 | 1,264 | 1,275 | 1,242 | 1,245 | 3,070,000 | 1,245 |
| 2009-10-13 | 1,242 | 1,267 | 1,239 | 1,258 | 3,026,000 | 1,258 |
| 2009-10-09 | 1,220 | 1,240 | 1,202 | 1,234 | 3,611,000 | 1,234 |
| 2009-10-08 | 1,221 | 1,225 | 1,206 | 1,219 | 2,813,000 | 1,219 |
| 2009-10-07 | 1,223 | 1,240 | 1,217 | 1,223 | 3,409,000 | 1,223 |
| 2009-10-06 | 1,224 | 1,224 | 1,193 | 1,203 | 3,120,000 | 1,203 |
| 2009-10-05 | 1,201 | 1,230 | 1,201 | 1,211 | 2,293,000 | 1,211 |
| 2009-10-02 | 1,211 | 1,237 | 1,209 | 1,218 | 3,772,000 | 1,218 |
| 2009-10-01 | 1,268 | 1,271 | 1,240 | 1,251 | 3,739,000 | 1,251 |
| 2009-09-30 | 1,339 | 1,339 | 1,294 | 1,308 | 2,254,000 | 1,308 |
| 2009-09-29 | 1,308 | 1,320 | 1,288 | 1,304 | 2,979,000 | 1,304 |
| 2009-09-28 | 1,256 | 1,271 | 1,234 | 1,269 | 3,621,000 | 1,269 |
| 2009-09-25 | 1,358 | 1,358 | 1,319 | 1,324 | 3,235,000 | 1,324 |
| 2009-09-24 | 1,339 | 1,378 | 1,331 | 1,373 | 4,218,000 | 1,373 |
| 2009-09-18 | 1,339 | 1,345 | 1,319 | 1,332 | 4,407,000 | 1,332 |
| 2009-09-17 | 1,319 | 1,359 | 1,315 | 1,359 | 3,902,000 | 1,359 |
| 2009-09-16 | 1,339 | 1,363 | 1,330 | 1,339 | 2,514,000 | 1,339 |
| 2009-09-15 | 1,339 | 1,353 | 1,303 | 1,314 | 3,989,000 | 1,314 |
| 2009-09-14 | 1,375 | 1,375 | 1,328 | 1,337 | 2,217,000 | 1,337 |
| 2009-09-11 | 1,407 | 1,414 | 1,369 | 1,382 | 5,368,000 | 1,382 |
| 2009-09-10 | 1,382 | 1,411 | 1,376 | 1,405 | 2,893,000 | 1,405 |
| 2009-09-09 | 1,361 | 1,385 | 1,354 | 1,363 | 3,129,000 | 1,363 |
| 2009-09-08 | 1,350 | 1,376 | 1,344 | 1,376 | 3,072,000 | 1,376 |
| 2009-09-07 | 1,309 | 1,354 | 1,306 | 1,343 | 4,667,000 | 1,343 |
| 2009-09-04 | 1,308 | 1,319 | 1,301 | 1,308 | 4,628,000 | 1,308 |
| 2009-09-03 | 1,308 | 1,319 | 1,294 | 1,314 | 2,743,000 | 1,314 |
| 2009-09-02 | 1,354 | 1,354 | 1,321 | 1,342 | 3,015,000 | 1,342 |
| 2009-09-01 | 1,350 | 1,370 | 1,342 | 1,365 | 1,908,000 | 1,365 |
| 2009-08-31 | 1,379 | 1,406 | 1,333 | 1,341 | 3,565,000 | 1,341 |
| 2009-08-28 | 1,369 | 1,398 | 1,360 | 1,378 | 5,496,000 | 1,378 |
| 2009-08-27 | 1,346 | 1,346 | 1,314 | 1,333 | 3,225,000 | 1,333 |
| 2009-08-26 | 1,340 | 1,359 | 1,338 | 1,353 | 3,807,000 | 1,353 |
| 2009-08-25 | 1,344 | 1,347 | 1,321 | 1,323 | 5,280,000 | 1,323 |
| 2009-08-24 | 1,330 | 1,346 | 1,326 | 1,344 | 4,931,000 | 1,344 |
| 2009-08-21 | 1,256 | 1,287 | 1,253 | 1,279 | 8,470,000 | 1,279 |
| 2009-08-20 | 1,208 | 1,243 | 1,200 | 1,236 | 3,890,000 | 1,236 |
| 2009-08-19 | 1,222 | 1,230 | 1,211 | 1,212 | 2,544,000 | 1,212 |
| 2009-08-18 | 1,218 | 1,237 | 1,214 | 1,222 | 2,512,000 | 1,222 |
| 2009-08-17 | 1,245 | 1,245 | 1,212 | 1,218 | 3,708,000 | 1,218 |
| 2009-08-14 | 1,263 | 1,276 | 1,243 | 1,267 | 4,098,000 | 1,267 |
| 2009-08-13 | 1,231 | 1,255 | 1,221 | 1,243 | 3,274,000 | 1,243 |
| 2009-08-12 | 1,230 | 1,231 | 1,213 | 1,217 | 2,816,000 | 1,217 |
| 2009-08-11 | 1,255 | 1,260 | 1,236 | 1,244 | 2,334,000 | 1,244 |
| 2009-08-10 | 1,285 | 1,285 | 1,251 | 1,264 | 3,288,000 | 1,264 |
| 2009-08-07 | 1,260 | 1,260 | 1,217 | 1,251 | 4,798,000 | 1,251 |
| 2009-08-06 | 1,230 | 1,281 | 1,224 | 1,269 | 5,501,000 | 1,269 |
| 2009-08-05 | 1,255 | 1,255 | 1,232 | 1,236 | 2,821,000 | 1,236 |
| 2009-08-04 | 1,258 | 1,258 | 1,235 | 1,241 | 3,860,000 | 1,241 |
| 2009-08-03 | 1,225 | 1,257 | 1,196 | 1,239 | 5,149,000 | 1,239 |
| 2009-07-31 | 1,236 | 1,245 | 1,226 | 1,242 | 3,369,000 | 1,242 |
| 2009-07-30 | 1,234 | 1,234 | 1,193 | 1,215 | 3,126,000 | 1,215 |
| 2009-07-29 | 1,194 | 1,223 | 1,190 | 1,214 | 2,198,000 | 1,214 |
| 2009-07-28 | 1,210 | 1,215 | 1,189 | 1,203 | 2,427,000 | 1,203 |
| 2009-07-27 | 1,219 | 1,239 | 1,199 | 1,203 | 4,362,000 | 1,203 |
| 2009-07-24 | 1,158 | 1,176 | 1,144 | 1,175 | 4,323,000 | 1,175 |
| 2009-07-23 | 1,147 | 1,177 | 1,141 | 1,153 | 2,156,000 | 1,153 |
| 2009-07-22 | 1,142 | 1,155 | 1,129 | 1,148 | 1,903,000 | 1,148 |
| 2009-07-21 | 1,141 | 1,147 | 1,126 | 1,141 | 2,218,000 | 1,141 |
| 2009-07-17 | 1,132 | 1,136 | 1,100 | 1,108 | 3,055,000 | 1,108 |
| 2009-07-16 | 1,157 | 1,165 | 1,109 | 1,127 | 4,133,000 | 1,127 |
| 2009-07-15 | 1,130 | 1,140 | 1,108 | 1,118 | 3,023,000 | 1,118 |
| 2009-07-14 | 1,127 | 1,146 | 1,124 | 1,132 | 2,836,000 | 1,132 |
| 2009-07-13 | 1,111 | 1,127 | 1,089 | 1,098 | 2,897,000 | 1,098 |
| 2009-07-10 | 1,144 | 1,144 | 1,121 | 1,131 | 3,038,000 | 1,131 |
| 2009-07-09 | 1,136 | 1,159 | 1,124 | 1,129 | 3,240,000 | 1,129 |
| 2009-07-08 | 1,172 | 1,184 | 1,164 | 1,171 | 2,172,000 | 1,171 |
| 2009-07-07 | 1,188 | 1,215 | 1,180 | 1,196 | 2,887,000 | 1,196 |
| 2009-07-06 | 1,223 | 1,235 | 1,204 | 1,208 | 2,075,000 | 1,208 |
| 2009-07-03 | 1,210 | 1,247 | 1,204 | 1,243 | 4,381,000 | 1,243 |
| 2009-07-02 | 1,276 | 1,276 | 1,237 | 1,240 | 4,598,000 | 1,240 |
| 2009-07-01 | 1,240 | 1,263 | 1,226 | 1,239 | 3,229,000 | 1,239 |
| 2009-06-30 | 1,245 | 1,247 | 1,227 | 1,245 | 3,725,000 | 1,245 |
| 2009-06-29 | 1,194 | 1,242 | 1,191 | 1,213 | 2,506,000 | 1,213 |
| 2009-06-26 | 1,244 | 1,248 | 1,211 | 1,213 | 3,557,000 | 1,213 |
| 2009-06-25 | 1,217 | 1,246 | 1,190 | 1,231 | 3,899,000 | 1,231 |
| 2009-06-24 | 1,168 | 1,205 | 1,168 | 1,199 | 2,905,000 | 1,199 |
| 2009-06-23 | 1,168 | 1,182 | 1,154 | 1,174 | 5,687,000 | 1,174 |
| 2009-06-22 | 1,230 | 1,239 | 1,219 | 1,223 | 4,025,000 | 1,223 |
| 2009-06-19 | 1,226 | 1,252 | 1,207 | 1,252 | 5,762,000 | 1,252 |
| 2009-06-18 | 1,209 | 1,210 | 1,168 | 1,206 | 8,635,000 | 1,206 |
| 2009-06-17 | 1,266 | 1,287 | 1,249 | 1,269 | 3,352,000 | 1,269 |
| 2009-06-16 | 1,300 | 1,317 | 1,255 | 1,266 | 4,883,000 | 1,266 |
| 2009-06-15 | 1,370 | 1,370 | 1,324 | 1,338 | 2,525,000 | 1,338 |
| 2009-06-12 | 1,356 | 1,374 | 1,332 | 1,369 | 7,226,000 | 1,369 |
| 2009-06-11 | 1,371 | 1,381 | 1,364 | 1,368 | 3,019,000 | 1,368 |
| 2009-06-10 | 1,364 | 1,400 | 1,357 | 1,391 | 2,892,000 | 1,391 |
| 2009-06-09 | 1,350 | 1,377 | 1,348 | 1,365 | 1,956,000 | 1,365 |
| 2009-06-08 | 1,350 | 1,384 | 1,346 | 1,366 | 1,911,000 | 1,366 |
| 2009-06-05 | 1,320 | 1,341 | 1,319 | 1,339 | 2,158,000 | 1,339 |
| 2009-06-04 | 1,301 | 1,337 | 1,300 | 1,332 | 2,268,000 | 1,332 |
| 2009-06-03 | 1,337 | 1,352 | 1,325 | 1,327 | 2,129,000 | 1,327 |
| 2009-06-02 | 1,339 | 1,370 | 1,333 | 1,352 | 2,781,000 | 1,352 |
| 2009-06-01 | 1,302 | 1,319 | 1,285 | 1,313 | 2,906,000 | 1,313 |
| 2009-05-29 | 1,340 | 1,343 | 1,312 | 1,312 | 3,533,000 | 1,312 |
| 2009-05-28 | 1,296 | 1,330 | 1,294 | 1,320 | 1,959,000 | 1,320 |
| 2009-05-27 | 1,320 | 1,334 | 1,304 | 1,316 | 3,318,000 | 1,316 |
| 2009-05-26 | 1,295 | 1,295 | 1,264 | 1,281 | 2,408,000 | 1,281 |
| 2009-05-25 | 1,267 | 1,288 | 1,259 | 1,282 | 2,187,000 | 1,282 |
| 2009-05-22 | 1,244 | 1,265 | 1,224 | 1,260 | 2,114,000 | 1,260 |
| 2009-05-21 | 1,266 | 1,266 | 1,235 | 1,264 | 2,728,000 | 1,264 |
| 2009-05-20 | 1,311 | 1,318 | 1,273 | 1,285 | 2,431,000 | 1,285 |
| 2009-05-19 | 1,303 | 1,309 | 1,286 | 1,304 | 2,971,000 | 1,304 |
| 2009-05-18 | 1,245 | 1,245 | 1,224 | 1,243 | 2,049,000 | 1,243 |
| 2009-05-15 | 1,249 | 1,289 | 1,240 | 1,289 | 3,343,000 | 1,289 |
| 2009-05-14 | 1,230 | 1,240 | 1,211 | 1,229 | 3,487,000 | 1,229 |
| 2009-05-13 | 1,295 | 1,319 | 1,283 | 1,286 | 2,401,000 | 1,286 |
| 2009-05-12 | 1,295 | 1,333 | 1,289 | 1,314 | 2,571,000 | 1,314 |
| 2009-05-11 | 1,335 | 1,353 | 1,329 | 1,335 | 3,586,000 | 1,335 |
| 2009-05-08 | 1,338 | 1,361 | 1,316 | 1,359 | 3,845,000 | 1,359 |
| 2009-05-07 | 1,313 | 1,337 | 1,301 | 1,337 | 4,825,000 | 1,337 |
| 2009-05-01 | 1,243 | 1,244 | 1,194 | 1,233 | 3,295,000 | 1,233 |
| 2009-04-30 | 1,217 | 1,237 | 1,203 | 1,203 | 6,554,000 | 1,203 |
| 2009-04-28 | 1,238 | 1,308 | 1,215 | 1,217 | 4,682,000 | 1,217 |
| 2009-04-27 | 1,293 | 1,293 | 1,237 | 1,258 | 4,927,000 | 1,258 |
| 2009-04-24 | 1,309 | 1,329 | 1,283 | 1,292 | 3,094,000 | 1,292 |
| 2009-04-23 | 1,305 | 1,318 | 1,260 | 1,307 | 3,112,000 | 1,307 |
| 2009-04-22 | 1,295 | 1,312 | 1,266 | 1,295 | 4,457,000 | 1,295 |
| 2009-04-21 | 1,274 | 1,279 | 1,248 | 1,255 | 5,044,000 | 1,255 |
| 2009-04-20 | 1,315 | 1,359 | 1,300 | 1,354 | 4,167,000 | 1,354 |
| 2009-04-17 | 1,279 | 1,304 | 1,262 | 1,296 | 4,644,000 | 1,296 |
| 2009-04-16 | 1,259 | 1,279 | 1,216 | 1,220 | 2,483,000 | 1,220 |
| 2009-04-15 | 1,248 | 1,256 | 1,214 | 1,232 | 2,649,000 | 1,232 |
| 2009-04-14 | 1,299 | 1,307 | 1,246 | 1,259 | 2,373,000 | 1,259 |
| 2009-04-13 | 1,299 | 1,316 | 1,281 | 1,294 | 2,559,000 | 1,294 |
| 2009-04-10 | 1,270 | 1,302 | 1,260 | 1,296 | 3,967,000 | 1,296 |
| 2009-04-09 | 1,206 | 1,237 | 1,200 | 1,230 | 3,565,000 | 1,230 |
| 2009-04-08 | 1,215 | 1,216 | 1,173 | 1,195 | 3,164,000 | 1,195 |
| 2009-04-07 | 1,292 | 1,292 | 1,235 | 1,235 | 3,071,000 | 1,235 |
| 2009-04-06 | 1,273 | 1,306 | 1,260 | 1,272 | 4,379,000 | 1,272 |
| 2009-04-03 | 1,259 | 1,272 | 1,234 | 1,246 | 4,402,000 | 1,246 |
| 2009-04-02 | 1,198 | 1,244 | 1,189 | 1,239 | 3,482,000 | 1,239 |
| 2009-04-01 | 1,183 | 1,209 | 1,171 | 1,190 | 3,383,000 | 1,190 |
| 2009-03-31 | 1,190 | 1,223 | 1,156 | 1,163 | 5,516,000 | 1,163 |
| 2009-03-30 | 1,260 | 1,270 | 1,203 | 1,210 | 4,257,000 | 1,210 |
| 2009-03-27 | 1,230 | 1,272 | 1,230 | 1,235 | 4,060,000 | 1,235 |
| 2009-03-26 | 1,195 | 1,241 | 1,178 | 1,232 | 3,571,000 | 1,232 |
| 2009-03-25 | 1,197 | 1,198 | 1,155 | 1,188 | 4,012,000 | 1,188 |
| 2009-03-24 | 1,165 | 1,188 | 1,160 | 1,177 | 3,424,000 | 1,177 |
| 2009-03-23 | 1,092 | 1,157 | 1,075 | 1,145 | 5,719,000 | 1,145 |
| 2009-03-19 | 1,076 | 1,095 | 1,064 | 1,072 | 3,087,000 | 1,072 |
| 2009-03-18 | 1,077 | 1,090 | 1,058 | 1,076 | 3,380,000 | 1,076 |
| 2009-03-17 | 1,059 | 1,077 | 1,035 | 1,076 | 4,410,000 | 1,076 |
| 2009-03-16 | 1,105 | 1,111 | 1,070 | 1,071 | 5,200,000 | 1,071 |
| 2009-03-13 | 980 | 1,025 | 980 | 1,025 | 8,392,000 | 1,025 |
| 2009-03-12 | 960 | 975 | 931 | 945 | 5,051,000 | 945 |
| 2009-03-11 | 980 | 1,009 | 974 | 980 | 5,511,000 | 980 |
| 2009-03-10 | 983 | 984 | 944 | 947 | 7,107,000 | 947 |
| 2009-03-09 | 1,021 | 1,035 | 991 | 1,003 | 4,577,000 | 1,003 |
| 2009-03-06 | 1,065 | 1,066 | 1,034 | 1,041 | 2,998,000 | 1,041 |
| 2009-03-05 | 1,095 | 1,110 | 1,085 | 1,085 | 3,653,000 | 1,085 |
| 2009-03-04 | 1,032 | 1,081 | 1,028 | 1,075 | 4,194,000 | 1,075 |
| 2009-03-03 | 1,054 | 1,062 | 1,024 | 1,052 | 3,343,000 | 1,052 |
| 2009-03-02 | 1,069 | 1,096 | 1,061 | 1,074 | 2,479,000 | 1,074 |
| 2009-02-27 | 1,108 | 1,140 | 1,095 | 1,129 | 4,160,000 | 1,129 |
| 2009-02-26 | 1,112 | 1,173 | 1,100 | 1,108 | 5,067,000 | 1,108 |
| 2009-02-25 | 1,138 | 1,138 | 1,082 | 1,115 | 4,986,000 | 1,115 |
| 2009-02-24 | 1,046 | 1,068 | 1,039 | 1,065 | 2,057,000 | 1,065 |
| 2009-02-23 | 1,029 | 1,082 | 1,029 | 1,069 | 2,722,000 | 1,069 |
| 2009-02-20 | 1,100 | 1,101 | 1,059 | 1,065 | 2,719,000 | 1,065 |
| 2009-02-19 | 1,060 | 1,069 | 1,050 | 1,065 | 2,282,000 | 1,065 |
| 2009-02-18 | 1,049 | 1,058 | 1,037 | 1,044 | 3,569,000 | 1,044 |
| 2009-02-17 | 1,078 | 1,093 | 1,062 | 1,089 | 2,541,000 | 1,089 |
| 2009-02-16 | 1,073 | 1,102 | 1,065 | 1,083 | 2,155,000 | 1,083 |
| 2009-02-13 | 1,096 | 1,116 | 1,063 | 1,092 | 3,220,000 | 1,092 |
| 2009-02-12 | 1,063 | 1,104 | 1,058 | 1,076 | 4,070,000 | 1,076 |
| 2009-02-10 | 1,157 | 1,176 | 1,102 | 1,123 | 2,819,000 | 1,123 |
| 2009-02-09 | 1,194 | 1,204 | 1,144 | 1,146 | 2,796,000 | 1,146 |
| 2009-02-06 | 1,179 | 1,183 | 1,147 | 1,154 | 4,244,000 | 1,154 |
| 2009-02-05 | 1,084 | 1,152 | 1,076 | 1,108 | 3,546,000 | 1,108 |
| 2009-02-04 | 1,132 | 1,146 | 1,097 | 1,137 | 3,223,000 | 1,137 |
| 2009-02-03 | 1,068 | 1,140 | 1,063 | 1,097 | 3,490,000 | 1,097 |
| 2009-02-02 | 1,059 | 1,074 | 1,049 | 1,062 | 3,247,000 | 1,062 |
| 2009-01-30 | 1,107 | 1,120 | 1,090 | 1,119 | 3,161,000 | 1,119 |
| 2009-01-29 | 1,190 | 1,197 | 1,152 | 1,167 | 4,542,000 | 1,167 |
| 2009-01-28 | 1,144 | 1,168 | 1,116 | 1,152 | 4,250,000 | 1,152 |
| 2009-01-27 | 1,086 | 1,140 | 1,061 | 1,124 | 4,194,000 | 1,124 |
| 2009-01-26 | 1,040 | 1,070 | 1,027 | 1,053 | 4,560,000 | 1,053 |
| 2009-01-23 | 1,087 | 1,090 | 1,050 | 1,050 | 4,847,000 | 1,050 |
| 2009-01-22 | 1,149 | 1,149 | 1,088 | 1,132 | 4,460,000 | 1,132 |
| 2009-01-21 | 1,130 | 1,151 | 1,128 | 1,130 | 3,825,000 | 1,130 |
| 2009-01-20 | 1,179 | 1,179 | 1,133 | 1,168 | 3,932,000 | 1,168 |
| 2009-01-19 | 1,171 | 1,190 | 1,151 | 1,185 | 3,264,000 | 1,185 |
| 2009-01-16 | 1,097 | 1,171 | 1,095 | 1,165 | 8,601,000 | 1,165 |
| 2009-01-15 | 1,133 | 1,143 | 1,071 | 1,071 | 6,287,000 | 1,071 |
| 2009-01-14 | 1,120 | 1,185 | 1,113 | 1,173 | 5,504,000 | 1,173 |
| 2009-01-13 | 1,178 | 1,178 | 1,120 | 1,136 | 4,332,000 | 1,136 |
| 2009-01-09 | 1,303 | 1,318 | 1,231 | 1,240 | 4,766,000 | 1,240 |
| 2009-01-08 | 1,269 | 1,292 | 1,254 | 1,266 | 4,172,000 | 1,266 |
| 2009-01-07 | 1,332 | 1,359 | 1,290 | 1,297 | 6,616,000 | 1,297 |
| 2009-01-06 | 1,175 | 1,226 | 1,168 | 1,212 | 4,676,000 | 1,212 |
| 2009-01-05 | 1,180 | 1,180 | 1,119 | 1,135 | 2,952,000 | 1,135 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株