7864 (株)フジシールインターナショナル 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 | 1,942 | 1,942 | 1,898 | 1,906 | 37,400 | 953 |
| 2009-12-29 | 1,946 | 1,946 | 1,915 | 1,926 | 45,600 | 963 |
| 2009-12-28 | 1,902 | 1,961 | 1,902 | 1,945 | 43,600 | 972.50 |
| 2009-12-25 | 1,947 | 1,950 | 1,921 | 1,927 | 26,000 | 963.50 |
| 2009-12-24 | 1,938 | 1,958 | 1,936 | 1,947 | 42,100 | 973.50 |
| 2009-12-22 | 1,950 | 1,964 | 1,923 | 1,935 | 68,900 | 967.50 |
| 2009-12-21 | 1,947 | 1,948 | 1,919 | 1,920 | 47,600 | 960 |
| 2009-12-18 | 1,930 | 1,963 | 1,918 | 1,946 | 60,900 | 973 |
| 2009-12-17 | 1,900 | 1,987 | 1,900 | 1,961 | 121,000 | 980.50 |
| 2009-12-16 | 1,902 | 1,926 | 1,889 | 1,909 | 52,700 | 954.50 |
| 2009-12-15 | 1,904 | 1,917 | 1,887 | 1,903 | 42,300 | 951.50 |
| 2009-12-14 | 1,967 | 1,968 | 1,909 | 1,931 | 62,900 | 965.50 |
| 2009-12-11 | 1,956 | 1,965 | 1,941 | 1,963 | 68,700 | 981.50 |
| 2009-12-10 | 1,970 | 1,987 | 1,924 | 1,940 | 65,300 | 970 |
| 2009-12-09 | 1,951 | 1,999 | 1,941 | 1,945 | 68,000 | 972.50 |
| 2009-12-08 | 1,960 | 2,000 | 1,960 | 1,981 | 43,000 | 990.50 |
| 2009-12-07 | 1,995 | 2,010 | 1,964 | 1,981 | 53,000 | 990.50 |
| 2009-12-04 | 2,005 | 2,010 | 1,964 | 1,977 | 70,100 | 988.50 |
| 2009-12-03 | 2,005 | 2,015 | 1,977 | 2,000 | 127,600 | 1,000 |
| 2009-12-02 | 2,010 | 2,040 | 1,992 | 2,000 | 78,800 | 1,000 |
| 2009-12-01 | 1,946 | 2,010 | 1,943 | 2,010 | 67,000 | 1,005 |
| 2009-11-30 | 1,948 | 1,969 | 1,938 | 1,947 | 138,400 | 973.50 |
| 2009-11-27 | 1,960 | 1,980 | 1,904 | 1,919 | 99,700 | 959.50 |
| 2009-11-26 | 1,944 | 2,015 | 1,933 | 1,968 | 137,700 | 984 |
| 2009-11-25 | 1,869 | 1,956 | 1,850 | 1,938 | 133,800 | 969 |
| 2009-11-24 | 1,876 | 1,915 | 1,849 | 1,861 | 88,800 | 930.50 |
| 2009-11-20 | 1,820 | 1,897 | 1,817 | 1,875 | 143,500 | 937.50 |
| 2009-11-19 | 1,812 | 1,849 | 1,781 | 1,823 | 156,400 | 911.50 |
| 2009-11-18 | 1,882 | 1,906 | 1,838 | 1,852 | 85,900 | 926 |
| 2009-11-17 | 1,914 | 1,932 | 1,860 | 1,882 | 117,900 | 941 |
| 2009-11-16 | 1,899 | 1,937 | 1,880 | 1,924 | 78,900 | 962 |
| 2009-11-13 | 1,947 | 1,954 | 1,887 | 1,904 | 128,800 | 952 |
| 2009-11-12 | 1,964 | 1,967 | 1,925 | 1,939 | 136,500 | 969.50 |
| 2009-11-11 | 1,912 | 1,961 | 1,909 | 1,945 | 124,000 | 972.50 |
| 2009-11-10 | 1,980 | 1,985 | 1,934 | 1,936 | 104,900 | 968 |
| 2009-11-09 | 1,918 | 1,948 | 1,899 | 1,919 | 59,900 | 959.50 |
| 2009-11-06 | 1,911 | 1,995 | 1,901 | 1,919 | 129,000 | 959.50 |
| 2009-11-05 | 1,833 | 1,969 | 1,822 | 1,940 | 254,800 | 970 |
| 2009-11-04 | 1,820 | 1,835 | 1,801 | 1,834 | 85,000 | 917 |
| 2009-11-02 | 1,794 | 1,823 | 1,767 | 1,823 | 59,500 | 911.50 |
| 2009-10-30 | 1,820 | 1,843 | 1,800 | 1,838 | 79,200 | 919 |
| 2009-10-29 | 1,734 | 1,800 | 1,732 | 1,800 | 125,500 | 900 |
| 2009-10-28 | 1,743 | 1,792 | 1,743 | 1,764 | 86,800 | 882 |
| 2009-10-27 | 1,780 | 1,796 | 1,742 | 1,757 | 100,600 | 878.50 |
| 2009-10-26 | 1,799 | 1,819 | 1,796 | 1,810 | 36,700 | 905 |
| 2009-10-23 | 1,816 | 1,829 | 1,780 | 1,795 | 66,000 | 897.50 |
| 2009-10-22 | 1,810 | 1,829 | 1,777 | 1,810 | 67,400 | 905 |
| 2009-10-21 | 1,800 | 1,841 | 1,796 | 1,838 | 68,200 | 919 |
| 2009-10-20 | 1,797 | 1,820 | 1,797 | 1,811 | 36,300 | 905.50 |
| 2009-10-19 | 1,784 | 1,822 | 1,753 | 1,808 | 79,100 | 904 |
| 2009-10-16 | 1,812 | 1,820 | 1,790 | 1,813 | 46,200 | 906.50 |
| 2009-10-15 | 1,796 | 1,819 | 1,766 | 1,807 | 86,000 | 903.50 |
| 2009-10-14 | 1,809 | 1,809 | 1,728 | 1,769 | 105,400 | 884.50 |
| 2009-10-13 | 1,797 | 1,797 | 1,750 | 1,779 | 71,300 | 889.50 |
| 2009-10-09 | 1,759 | 1,782 | 1,719 | 1,767 | 65,900 | 883.50 |
| 2009-10-08 | 1,733 | 1,759 | 1,705 | 1,740 | 77,200 | 870 |
| 2009-10-07 | 1,718 | 1,745 | 1,713 | 1,740 | 81,400 | 870 |
| 2009-10-06 | 1,750 | 1,756 | 1,704 | 1,734 | 107,600 | 867 |
| 2009-10-05 | 1,744 | 1,820 | 1,723 | 1,766 | 115,000 | 883 |
| 2009-10-02 | 1,710 | 1,729 | 1,690 | 1,716 | 71,100 | 858 |
| 2009-10-01 | 1,840 | 1,840 | 1,761 | 1,770 | 131,000 | 885 |
| 2009-09-30 | 1,777 | 1,821 | 1,761 | 1,821 | 86,100 | 910.50 |
| 2009-09-29 | 1,830 | 1,871 | 1,790 | 1,805 | 116,600 | 902.50 |
| 2009-09-28 | 1,816 | 1,872 | 1,812 | 1,840 | 54,400 | 920 |
| 2009-09-25 | 1,866 | 1,866 | 1,810 | 1,836 | 74,400 | 918 |
| 2009-09-24 | 1,862 | 1,880 | 1,840 | 1,880 | 80,200 | 940 |
| 2009-09-18 | 1,852 | 1,864 | 1,829 | 1,862 | 56,400 | 931 |
| 2009-09-17 | 1,859 | 1,874 | 1,850 | 1,863 | 46,200 | 931.50 |
| 2009-09-16 | 1,874 | 1,886 | 1,849 | 1,858 | 63,500 | 929 |
| 2009-09-15 | 1,875 | 1,882 | 1,855 | 1,873 | 50,300 | 936.50 |
| 2009-09-14 | 1,909 | 1,909 | 1,865 | 1,880 | 89,100 | 940 |
| 2009-09-11 | 1,942 | 1,942 | 1,869 | 1,894 | 77,800 | 947 |
| 2009-09-10 | 1,921 | 1,936 | 1,906 | 1,920 | 60,600 | 960 |
| 2009-09-09 | 1,945 | 1,967 | 1,910 | 1,920 | 55,700 | 960 |
| 2009-09-08 | 1,929 | 1,942 | 1,903 | 1,933 | 61,900 | 966.50 |
| 2009-09-07 | 1,911 | 1,927 | 1,890 | 1,899 | 37,300 | 949.50 |
| 2009-09-04 | 1,919 | 1,919 | 1,882 | 1,890 | 46,800 | 945 |
| 2009-09-03 | 1,942 | 1,942 | 1,903 | 1,918 | 45,000 | 959 |
| 2009-09-02 | 1,987 | 1,990 | 1,924 | 1,937 | 109,400 | 968.50 |
| 2009-09-01 | 1,974 | 2,025 | 1,971 | 1,993 | 26,800 | 996.50 |
| 2009-08-31 | 2,020 | 2,060 | 1,971 | 1,974 | 62,700 | 987 |
| 2009-08-28 | 1,966 | 1,998 | 1,944 | 1,993 | 45,100 | 996.50 |
| 2009-08-27 | 1,986 | 2,000 | 1,942 | 1,968 | 58,000 | 984 |
| 2009-08-26 | 1,995 | 2,015 | 1,979 | 1,995 | 80,400 | 997.50 |
| 2009-08-25 | 1,969 | 2,000 | 1,965 | 1,979 | 80,700 | 989.50 |
| 2009-08-24 | 1,920 | 1,978 | 1,919 | 1,943 | 98,600 | 971.50 |
| 2009-08-21 | 1,890 | 1,898 | 1,861 | 1,879 | 158,000 | 939.50 |
| 2009-08-20 | 1,886 | 1,928 | 1,886 | 1,911 | 46,500 | 955.50 |
| 2009-08-19 | 1,900 | 1,910 | 1,891 | 1,906 | 28,800 | 953 |
| 2009-08-18 | 1,860 | 1,933 | 1,860 | 1,898 | 40,800 | 949 |
| 2009-08-17 | 1,939 | 1,939 | 1,911 | 1,918 | 58,000 | 959 |
| 2009-08-14 | 1,912 | 1,948 | 1,905 | 1,938 | 59,100 | 969 |
| 2009-08-13 | 1,900 | 1,928 | 1,885 | 1,920 | 122,000 | 960 |
| 2009-08-12 | 1,890 | 1,915 | 1,873 | 1,893 | 97,600 | 946.50 |
| 2009-08-11 | 1,947 | 1,956 | 1,891 | 1,905 | 126,900 | 952.50 |
| 2009-08-10 | 1,930 | 1,957 | 1,887 | 1,917 | 134,600 | 958.50 |
| 2009-08-07 | 1,877 | 1,934 | 1,877 | 1,928 | 155,400 | 964 |
| 2009-08-06 | 1,855 | 1,890 | 1,848 | 1,876 | 140,000 | 938 |
| 2009-08-05 | 1,840 | 1,910 | 1,815 | 1,845 | 378,700 | 922.50 |
| 2009-08-04 | 1,659 | 1,663 | 1,642 | 1,658 | 178,800 | 829 |
| 2009-08-03 | 1,650 | 1,668 | 1,640 | 1,648 | 87,400 | 824 |
| 2009-07-31 | 1,670 | 1,670 | 1,632 | 1,645 | 74,800 | 822.50 |
| 2009-07-30 | 1,660 | 1,670 | 1,638 | 1,656 | 61,400 | 828 |
| 2009-07-29 | 1,671 | 1,686 | 1,666 | 1,672 | 42,800 | 836 |
| 2009-07-28 | 1,715 | 1,724 | 1,659 | 1,682 | 87,600 | 841 |
| 2009-07-27 | 1,733 | 1,745 | 1,703 | 1,710 | 54,500 | 855 |
| 2009-07-24 | 1,731 | 1,734 | 1,696 | 1,729 | 45,100 | 864.50 |
| 2009-07-23 | 1,703 | 1,719 | 1,680 | 1,682 | 37,300 | 841 |
| 2009-07-22 | 1,709 | 1,723 | 1,685 | 1,702 | 44,300 | 851 |
| 2009-07-21 | 1,686 | 1,729 | 1,683 | 1,724 | 44,500 | 862 |
| 2009-07-17 | 1,699 | 1,699 | 1,676 | 1,679 | 35,100 | 839.50 |
| 2009-07-16 | 1,668 | 1,709 | 1,646 | 1,677 | 66,900 | 838.50 |
| 2009-07-15 | 1,656 | 1,683 | 1,628 | 1,638 | 76,900 | 819 |
| 2009-07-14 | 1,650 | 1,665 | 1,632 | 1,654 | 58,200 | 827 |
| 2009-07-13 | 1,651 | 1,699 | 1,632 | 1,650 | 121,500 | 825 |
| 2009-07-10 | 1,675 | 1,675 | 1,635 | 1,651 | 44,600 | 825.50 |
| 2009-07-09 | 1,660 | 1,662 | 1,633 | 1,645 | 68,500 | 822.50 |
| 2009-07-08 | 1,689 | 1,706 | 1,665 | 1,690 | 88,200 | 845 |
| 2009-07-07 | 1,672 | 1,700 | 1,653 | 1,689 | 108,500 | 844.50 |
| 2009-07-06 | 1,646 | 1,689 | 1,646 | 1,675 | 60,400 | 837.50 |
| 2009-07-03 | 1,640 | 1,674 | 1,628 | 1,665 | 83,400 | 832.50 |
| 2009-07-02 | 1,744 | 1,744 | 1,686 | 1,690 | 61,200 | 845 |
| 2009-07-01 | 1,717 | 1,747 | 1,704 | 1,723 | 64,300 | 861.50 |
| 2009-06-30 | 1,720 | 1,750 | 1,719 | 1,737 | 64,000 | 868.50 |
| 2009-06-29 | 1,736 | 1,737 | 1,676 | 1,697 | 76,400 | 848.50 |
| 2009-06-26 | 1,730 | 1,740 | 1,716 | 1,735 | 35,600 | 867.50 |
| 2009-06-25 | 1,715 | 1,738 | 1,710 | 1,715 | 85,400 | 857.50 |
| 2009-06-24 | 1,667 | 1,715 | 1,654 | 1,709 | 74,300 | 854.50 |
| 2009-06-23 | 1,704 | 1,704 | 1,665 | 1,667 | 57,700 | 833.50 |
| 2009-06-22 | 1,655 | 1,723 | 1,655 | 1,694 | 56,100 | 847 |
| 2009-06-19 | 1,686 | 1,700 | 1,664 | 1,674 | 83,500 | 837 |
| 2009-06-18 | 1,681 | 1,698 | 1,652 | 1,663 | 68,500 | 831.50 |
| 2009-06-17 | 1,640 | 1,717 | 1,639 | 1,712 | 91,200 | 856 |
| 2009-06-16 | 1,646 | 1,675 | 1,646 | 1,661 | 91,200 | 830.50 |
| 2009-06-15 | 1,636 | 1,699 | 1,636 | 1,694 | 114,000 | 847 |
| 2009-06-12 | 1,642 | 1,650 | 1,621 | 1,643 | 107,800 | 821.50 |
| 2009-06-11 | 1,643 | 1,643 | 1,610 | 1,617 | 96,700 | 808.50 |
| 2009-06-10 | 1,627 | 1,632 | 1,617 | 1,630 | 108,300 | 815 |
| 2009-06-09 | 1,688 | 1,688 | 1,624 | 1,626 | 141,500 | 813 |
| 2009-06-08 | 1,722 | 1,750 | 1,693 | 1,703 | 73,700 | 851.50 |
| 2009-06-05 | 1,685 | 1,710 | 1,676 | 1,692 | 57,200 | 846 |
| 2009-06-04 | 1,754 | 1,760 | 1,672 | 1,672 | 139,200 | 836 |
| 2009-06-03 | 1,700 | 1,736 | 1,690 | 1,730 | 91,100 | 865 |
| 2009-06-02 | 1,691 | 1,704 | 1,673 | 1,682 | 118,000 | 841 |
| 2009-06-01 | 1,650 | 1,678 | 1,649 | 1,668 | 69,200 | 834 |
| 2009-05-29 | 1,639 | 1,655 | 1,616 | 1,644 | 76,500 | 822 |
| 2009-05-28 | 1,591 | 1,634 | 1,589 | 1,629 | 120,400 | 814.50 |
| 2009-05-27 | 1,600 | 1,609 | 1,581 | 1,588 | 85,100 | 794 |
| 2009-05-26 | 1,615 | 1,615 | 1,586 | 1,597 | 140,100 | 798.50 |
| 2009-05-25 | 1,586 | 1,615 | 1,586 | 1,591 | 75,200 | 795.50 |
| 2009-05-22 | 1,549 | 1,594 | 1,545 | 1,586 | 95,500 | 793 |
| 2009-05-21 | 1,535 | 1,584 | 1,531 | 1,579 | 76,500 | 789.50 |
| 2009-05-20 | 1,574 | 1,610 | 1,561 | 1,567 | 129,500 | 783.50 |
| 2009-05-19 | 1,521 | 1,580 | 1,500 | 1,552 | 202,600 | 776 |
| 2009-05-18 | 1,489 | 1,513 | 1,466 | 1,486 | 108,500 | 743 |
| 2009-05-15 | 1,480 | 1,499 | 1,447 | 1,470 | 200,900 | 735 |
| 2009-05-14 | 1,480 | 1,517 | 1,467 | 1,510 | 360,800 | 755 |
| 2009-05-13 | 1,378 | 1,398 | 1,370 | 1,380 | 149,500 | 690 |
| 2009-05-12 | 1,369 | 1,383 | 1,359 | 1,370 | 106,000 | 685 |
| 2009-05-11 | 1,359 | 1,364 | 1,335 | 1,359 | 106,200 | 679.50 |
| 2009-05-08 | 1,351 | 1,369 | 1,333 | 1,363 | 82,800 | 681.50 |
| 2009-05-07 | 1,357 | 1,372 | 1,330 | 1,365 | 67,100 | 682.50 |
| 2009-05-01 | 1,300 | 1,330 | 1,300 | 1,317 | 82,900 | 658.50 |
| 2009-04-30 | 1,301 | 1,337 | 1,301 | 1,330 | 80,400 | 665 |
| 2009-04-28 | 1,353 | 1,358 | 1,281 | 1,286 | 101,800 | 643 |
| 2009-04-27 | 1,358 | 1,369 | 1,335 | 1,349 | 67,500 | 674.50 |
| 2009-04-24 | 1,431 | 1,432 | 1,347 | 1,348 | 153,700 | 674 |
| 2009-04-23 | 1,414 | 1,437 | 1,375 | 1,431 | 83,400 | 715.50 |
| 2009-04-22 | 1,421 | 1,421 | 1,381 | 1,394 | 68,400 | 697 |
| 2009-04-21 | 1,397 | 1,425 | 1,375 | 1,420 | 104,300 | 710 |
| 2009-04-20 | 1,435 | 1,443 | 1,420 | 1,437 | 42,100 | 718.50 |
| 2009-04-17 | 1,486 | 1,486 | 1,425 | 1,436 | 75,600 | 718 |
| 2009-04-16 | 1,490 | 1,517 | 1,452 | 1,466 | 84,300 | 733 |
| 2009-04-15 | 1,461 | 1,484 | 1,442 | 1,464 | 100,700 | 732 |
| 2009-04-14 | 1,380 | 1,449 | 1,370 | 1,441 | 114,700 | 720.50 |
| 2009-04-13 | 1,357 | 1,381 | 1,346 | 1,350 | 62,400 | 675 |
| 2009-04-10 | 1,400 | 1,410 | 1,346 | 1,356 | 161,900 | 678 |
| 2009-04-09 | 1,389 | 1,410 | 1,389 | 1,409 | 112,900 | 704.50 |
| 2009-04-08 | 1,380 | 1,419 | 1,376 | 1,392 | 104,600 | 696 |
| 2009-04-07 | 1,431 | 1,451 | 1,400 | 1,410 | 68,800 | 705 |
| 2009-04-06 | 1,464 | 1,464 | 1,415 | 1,424 | 70,800 | 712 |
| 2009-04-03 | 1,465 | 1,478 | 1,420 | 1,444 | 99,900 | 722 |
| 2009-04-02 | 1,471 | 1,499 | 1,450 | 1,485 | 80,900 | 742.50 |
| 2009-04-01 | 1,490 | 1,498 | 1,428 | 1,467 | 155,900 | 733.50 |
| 2009-03-31 | 1,556 | 1,565 | 1,490 | 1,494 | 59,500 | 747 |
| 2009-03-30 | 1,637 | 1,665 | 1,519 | 1,532 | 62,000 | 766 |
| 2009-03-27 | 1,646 | 1,665 | 1,627 | 1,637 | 40,300 | 818.50 |
| 2009-03-26 | 1,617 | 1,646 | 1,617 | 1,637 | 31,900 | 818.50 |
| 2009-03-25 | 1,630 | 1,638 | 1,567 | 1,602 | 56,500 | 801 |
| 2009-03-24 | 1,595 | 1,641 | 1,559 | 1,619 | 87,200 | 809.50 |
| 2009-03-23 | 1,534 | 1,589 | 1,517 | 1,589 | 59,000 | 794.50 |
| 2009-03-19 | 1,584 | 1,589 | 1,533 | 1,534 | 35,700 | 767 |
| 2009-03-18 | 1,483 | 1,556 | 1,476 | 1,531 | 146,500 | 765.50 |
| 2009-03-17 | 1,584 | 1,595 | 1,498 | 1,498 | 123,900 | 749 |
| 2009-03-16 | 1,600 | 1,643 | 1,595 | 1,600 | 88,300 | 800 |
| 2009-03-13 | 1,586 | 1,628 | 1,586 | 1,610 | 101,200 | 805 |
| 2009-03-12 | 1,576 | 1,631 | 1,562 | 1,599 | 82,200 | 799.50 |
| 2009-03-11 | 1,596 | 1,596 | 1,540 | 1,562 | 103,300 | 781 |
| 2009-03-10 | 1,660 | 1,678 | 1,536 | 1,536 | 162,700 | 768 |
| 2009-03-09 | 1,658 | 1,721 | 1,620 | 1,678 | 220,800 | 839 |
| 2009-03-06 | 1,589 | 1,625 | 1,580 | 1,598 | 156,300 | 799 |
| 2009-03-05 | 1,557 | 1,626 | 1,542 | 1,590 | 163,200 | 795 |
| 2009-03-04 | 1,531 | 1,556 | 1,499 | 1,541 | 144,700 | 770.50 |
| 2009-03-03 | 1,466 | 1,540 | 1,440 | 1,501 | 127,200 | 750.50 |
| 2009-03-02 | 1,443 | 1,473 | 1,429 | 1,465 | 54,700 | 732.50 |
| 2009-02-27 | 1,415 | 1,431 | 1,336 | 1,428 | 68,100 | 714 |
| 2009-02-26 | 1,380 | 1,440 | 1,364 | 1,435 | 104,100 | 717.50 |
| 2009-02-25 | 1,351 | 1,379 | 1,349 | 1,377 | 41,700 | 688.50 |
| 2009-02-24 | 1,270 | 1,355 | 1,270 | 1,349 | 71,500 | 674.50 |
| 2009-02-23 | 1,288 | 1,318 | 1,272 | 1,310 | 76,700 | 655 |
| 2009-02-20 | 1,290 | 1,327 | 1,275 | 1,287 | 49,400 | 643.50 |
| 2009-02-19 | 1,315 | 1,334 | 1,295 | 1,312 | 40,500 | 656 |
| 2009-02-18 | 1,235 | 1,288 | 1,234 | 1,287 | 53,800 | 643.50 |
| 2009-02-17 | 1,260 | 1,281 | 1,244 | 1,252 | 53,500 | 626 |
| 2009-02-16 | 1,274 | 1,289 | 1,235 | 1,259 | 60,100 | 629.50 |
| 2009-02-13 | 1,260 | 1,300 | 1,243 | 1,254 | 65,300 | 627 |
| 2009-02-12 | 1,269 | 1,289 | 1,255 | 1,260 | 77,800 | 630 |
| 2009-02-10 | 1,354 | 1,363 | 1,285 | 1,327 | 46,500 | 663.50 |
| 2009-02-09 | 1,273 | 1,365 | 1,245 | 1,355 | 112,600 | 677.50 |
| 2009-02-06 | 1,280 | 1,280 | 1,236 | 1,264 | 94,500 | 632 |
| 2009-02-05 | 1,281 | 1,292 | 1,256 | 1,279 | 78,800 | 639.50 |
| 2009-02-04 | 1,252 | 1,313 | 1,231 | 1,301 | 81,700 | 650.50 |
| 2009-02-03 | 1,285 | 1,292 | 1,236 | 1,250 | 52,800 | 625 |
| 2009-02-02 | 1,300 | 1,340 | 1,269 | 1,288 | 46,800 | 644 |
| 2009-01-30 | 1,322 | 1,339 | 1,275 | 1,291 | 62,900 | 645.50 |
| 2009-01-29 | 1,398 | 1,398 | 1,312 | 1,342 | 50,900 | 671 |
| 2009-01-28 | 1,380 | 1,404 | 1,357 | 1,363 | 51,800 | 681.50 |
| 2009-01-27 | 1,326 | 1,383 | 1,326 | 1,379 | 44,700 | 689.50 |
| 2009-01-26 | 1,338 | 1,360 | 1,312 | 1,318 | 37,000 | 659 |
| 2009-01-23 | 1,317 | 1,372 | 1,305 | 1,359 | 119,600 | 679.50 |
| 2009-01-22 | 1,376 | 1,386 | 1,256 | 1,297 | 129,500 | 648.50 |
| 2009-01-21 | 1,429 | 1,443 | 1,353 | 1,357 | 98,100 | 678.50 |
| 2009-01-20 | 1,440 | 1,485 | 1,430 | 1,469 | 32,200 | 734.50 |
| 2009-01-19 | 1,417 | 1,487 | 1,417 | 1,461 | 68,600 | 730.50 |
| 2009-01-16 | 1,374 | 1,422 | 1,374 | 1,417 | 67,300 | 708.50 |
| 2009-01-15 | 1,325 | 1,394 | 1,325 | 1,355 | 125,000 | 677.50 |
| 2009-01-14 | 1,321 | 1,395 | 1,319 | 1,385 | 70,100 | 692.50 |
| 2009-01-13 | 1,304 | 1,341 | 1,293 | 1,301 | 81,700 | 650.50 |
| 2009-01-09 | 1,393 | 1,393 | 1,342 | 1,364 | 65,200 | 682 |
| 2009-01-08 | 1,384 | 1,410 | 1,361 | 1,376 | 108,800 | 688 |
| 2009-01-07 | 1,400 | 1,407 | 1,343 | 1,383 | 111,500 | 691.50 |
| 2009-01-06 | 1,417 | 1,441 | 1,355 | 1,360 | 66,600 | 680 |
| 2009-01-05 | 1,498 | 1,498 | 1,377 | 1,424 | 32,900 | 712 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
