7912 大日本印刷(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 | 1,206 | 1,210 | 1,181 | 1,181 | 1,364,000 | 2,362 |
| 2009-12-29 | 1,173 | 1,203 | 1,173 | 1,197 | 1,393,000 | 2,394 |
| 2009-12-28 | 1,170 | 1,190 | 1,170 | 1,179 | 726,000 | 2,358 |
| 2009-12-25 | 1,185 | 1,185 | 1,168 | 1,169 | 562,000 | 2,338 |
| 2009-12-24 | 1,159 | 1,189 | 1,153 | 1,181 | 2,054,000 | 2,362 |
| 2009-12-22 | 1,173 | 1,185 | 1,169 | 1,179 | 1,374,000 | 2,358 |
| 2009-12-21 | 1,151 | 1,164 | 1,151 | 1,153 | 844,000 | 2,306 |
| 2009-12-18 | 1,155 | 1,162 | 1,140 | 1,155 | 1,309,000 | 2,310 |
| 2009-12-17 | 1,159 | 1,169 | 1,152 | 1,156 | 1,187,000 | 2,312 |
| 2009-12-16 | 1,150 | 1,161 | 1,136 | 1,157 | 1,718,000 | 2,314 |
| 2009-12-15 | 1,123 | 1,141 | 1,108 | 1,133 | 1,581,000 | 2,266 |
| 2009-12-14 | 1,148 | 1,149 | 1,118 | 1,122 | 3,054,000 | 2,244 |
| 2009-12-11 | 1,171 | 1,171 | 1,140 | 1,153 | 4,317,000 | 2,306 |
| 2009-12-10 | 1,150 | 1,177 | 1,145 | 1,153 | 2,238,000 | 2,306 |
| 2009-12-09 | 1,151 | 1,160 | 1,146 | 1,149 | 1,514,000 | 2,298 |
| 2009-12-08 | 1,158 | 1,177 | 1,155 | 1,171 | 1,696,000 | 2,342 |
| 2009-12-07 | 1,162 | 1,168 | 1,147 | 1,157 | 1,563,000 | 2,314 |
| 2009-12-04 | 1,150 | 1,162 | 1,137 | 1,145 | 2,030,000 | 2,290 |
| 2009-12-03 | 1,110 | 1,150 | 1,090 | 1,147 | 2,468,000 | 2,294 |
| 2009-12-02 | 1,084 | 1,096 | 1,077 | 1,090 | 2,011,000 | 2,180 |
| 2009-12-01 | 1,049 | 1,083 | 1,046 | 1,083 | 1,692,000 | 2,166 |
| 2009-11-30 | 1,037 | 1,067 | 1,028 | 1,067 | 2,016,000 | 2,134 |
| 2009-11-27 | 1,030 | 1,049 | 1,026 | 1,033 | 1,686,000 | 2,066 |
| 2009-11-26 | 1,061 | 1,070 | 1,054 | 1,064 | 1,328,000 | 2,128 |
| 2009-11-25 | 1,073 | 1,078 | 1,059 | 1,069 | 1,560,000 | 2,138 |
| 2009-11-24 | 1,086 | 1,091 | 1,070 | 1,074 | 1,845,000 | 2,148 |
| 2009-11-20 | 1,072 | 1,085 | 1,072 | 1,085 | 1,525,000 | 2,170 |
| 2009-11-19 | 1,104 | 1,104 | 1,084 | 1,092 | 2,004,000 | 2,184 |
| 2009-11-18 | 1,107 | 1,107 | 1,086 | 1,103 | 2,153,000 | 2,206 |
| 2009-11-17 | 1,104 | 1,104 | 1,079 | 1,099 | 1,619,000 | 2,198 |
| 2009-11-16 | 1,119 | 1,119 | 1,084 | 1,095 | 1,498,000 | 2,190 |
| 2009-11-13 | 1,098 | 1,107 | 1,081 | 1,099 | 1,544,000 | 2,198 |
| 2009-11-12 | 1,121 | 1,127 | 1,088 | 1,105 | 1,448,000 | 2,210 |
| 2009-11-11 | 1,110 | 1,110 | 1,096 | 1,106 | 878,000 | 2,212 |
| 2009-11-10 | 1,105 | 1,118 | 1,086 | 1,090 | 1,098,000 | 2,180 |
| 2009-11-09 | 1,128 | 1,128 | 1,093 | 1,094 | 1,180,000 | 2,188 |
| 2009-11-06 | 1,116 | 1,132 | 1,095 | 1,132 | 1,792,000 | 2,264 |
| 2009-11-05 | 1,110 | 1,116 | 1,087 | 1,096 | 1,138,000 | 2,192 |
| 2009-11-04 | 1,097 | 1,110 | 1,076 | 1,110 | 2,027,000 | 2,220 |
| 2009-11-02 | 1,138 | 1,138 | 1,110 | 1,118 | 1,391,000 | 2,236 |
| 2009-10-30 | 1,138 | 1,160 | 1,133 | 1,153 | 1,877,000 | 2,306 |
| 2009-10-29 | 1,131 | 1,137 | 1,110 | 1,118 | 2,169,000 | 2,236 |
| 2009-10-28 | 1,148 | 1,158 | 1,137 | 1,146 | 1,120,000 | 2,292 |
| 2009-10-27 | 1,160 | 1,174 | 1,148 | 1,153 | 1,310,000 | 2,306 |
| 2009-10-26 | 1,150 | 1,177 | 1,150 | 1,168 | 1,493,000 | 2,336 |
| 2009-10-23 | 1,190 | 1,197 | 1,164 | 1,170 | 1,561,000 | 2,340 |
| 2009-10-22 | 1,198 | 1,203 | 1,180 | 1,199 | 1,477,000 | 2,398 |
| 2009-10-21 | 1,195 | 1,208 | 1,194 | 1,196 | 1,339,000 | 2,392 |
| 2009-10-20 | 1,199 | 1,206 | 1,192 | 1,197 | 1,310,000 | 2,394 |
| 2009-10-19 | 1,174 | 1,184 | 1,159 | 1,179 | 1,425,000 | 2,358 |
| 2009-10-16 | 1,182 | 1,185 | 1,162 | 1,173 | 1,521,000 | 2,346 |
| 2009-10-15 | 1,183 | 1,194 | 1,182 | 1,189 | 1,529,000 | 2,378 |
| 2009-10-14 | 1,185 | 1,190 | 1,176 | 1,181 | 1,945,000 | 2,362 |
| 2009-10-13 | 1,177 | 1,185 | 1,163 | 1,168 | 1,612,000 | 2,336 |
| 2009-10-09 | 1,173 | 1,174 | 1,147 | 1,172 | 2,829,000 | 2,344 |
| 2009-10-08 | 1,175 | 1,175 | 1,161 | 1,172 | 1,327,000 | 2,344 |
| 2009-10-07 | 1,176 | 1,183 | 1,167 | 1,174 | 1,525,000 | 2,348 |
| 2009-10-06 | 1,181 | 1,181 | 1,150 | 1,176 | 2,473,000 | 2,352 |
| 2009-10-05 | 1,167 | 1,187 | 1,148 | 1,161 | 1,787,000 | 2,322 |
| 2009-10-02 | 1,185 | 1,198 | 1,173 | 1,187 | 2,189,000 | 2,374 |
| 2009-10-01 | 1,246 | 1,248 | 1,213 | 1,219 | 1,682,000 | 2,438 |
| 2009-09-30 | 1,219 | 1,239 | 1,215 | 1,236 | 1,073,000 | 2,472 |
| 2009-09-29 | 1,243 | 1,243 | 1,217 | 1,227 | 1,498,000 | 2,454 |
| 2009-09-28 | 1,222 | 1,233 | 1,207 | 1,229 | 1,286,000 | 2,458 |
| 2009-09-25 | 1,273 | 1,273 | 1,225 | 1,242 | 1,322,000 | 2,484 |
| 2009-09-24 | 1,244 | 1,284 | 1,244 | 1,279 | 2,260,000 | 2,558 |
| 2009-09-18 | 1,259 | 1,265 | 1,233 | 1,257 | 1,731,000 | 2,514 |
| 2009-09-17 | 1,296 | 1,297 | 1,261 | 1,279 | 1,638,000 | 2,558 |
| 2009-09-16 | 1,270 | 1,288 | 1,254 | 1,259 | 1,953,000 | 2,518 |
| 2009-09-15 | 1,252 | 1,262 | 1,234 | 1,256 | 1,253,000 | 2,512 |
| 2009-09-14 | 1,278 | 1,278 | 1,240 | 1,252 | 1,236,000 | 2,504 |
| 2009-09-11 | 1,284 | 1,288 | 1,261 | 1,281 | 5,061,000 | 2,562 |
| 2009-09-10 | 1,289 | 1,305 | 1,281 | 1,297 | 1,136,000 | 2,594 |
| 2009-09-09 | 1,270 | 1,290 | 1,260 | 1,269 | 1,622,000 | 2,538 |
| 2009-09-08 | 1,289 | 1,293 | 1,279 | 1,293 | 901,000 | 2,586 |
| 2009-09-07 | 1,300 | 1,304 | 1,278 | 1,286 | 1,025,000 | 2,572 |
| 2009-09-04 | 1,291 | 1,300 | 1,261 | 1,284 | 1,662,000 | 2,568 |
| 2009-09-03 | 1,303 | 1,310 | 1,295 | 1,295 | 1,564,000 | 2,590 |
| 2009-09-02 | 1,352 | 1,353 | 1,305 | 1,323 | 1,951,000 | 2,646 |
| 2009-09-01 | 1,348 | 1,368 | 1,345 | 1,352 | 1,020,000 | 2,704 |
| 2009-08-31 | 1,359 | 1,399 | 1,345 | 1,359 | 1,885,000 | 2,718 |
| 2009-08-28 | 1,341 | 1,348 | 1,331 | 1,346 | 1,519,000 | 2,692 |
| 2009-08-27 | 1,363 | 1,366 | 1,334 | 1,340 | 2,046,000 | 2,680 |
| 2009-08-26 | 1,368 | 1,390 | 1,361 | 1,382 | 2,468,000 | 2,764 |
| 2009-08-25 | 1,345 | 1,361 | 1,333 | 1,348 | 1,853,000 | 2,696 |
| 2009-08-24 | 1,330 | 1,373 | 1,329 | 1,348 | 1,773,000 | 2,696 |
| 2009-08-21 | 1,343 | 1,343 | 1,293 | 1,314 | 2,186,000 | 2,628 |
| 2009-08-20 | 1,311 | 1,329 | 1,302 | 1,325 | 1,069,000 | 2,650 |
| 2009-08-19 | 1,301 | 1,319 | 1,291 | 1,310 | 1,506,000 | 2,620 |
| 2009-08-18 | 1,307 | 1,324 | 1,305 | 1,318 | 1,000,000 | 2,636 |
| 2009-08-17 | 1,344 | 1,355 | 1,323 | 1,327 | 1,452,000 | 2,654 |
| 2009-08-14 | 1,377 | 1,380 | 1,359 | 1,367 | 1,702,000 | 2,734 |
| 2009-08-13 | 1,351 | 1,378 | 1,349 | 1,367 | 1,774,000 | 2,734 |
| 2009-08-12 | 1,355 | 1,373 | 1,337 | 1,349 | 1,886,000 | 2,698 |
| 2009-08-11 | 1,376 | 1,401 | 1,376 | 1,395 | 940,000 | 2,790 |
| 2009-08-10 | 1,399 | 1,407 | 1,382 | 1,389 | 1,184,000 | 2,778 |
| 2009-08-07 | 1,375 | 1,388 | 1,361 | 1,388 | 1,518,000 | 2,776 |
| 2009-08-06 | 1,363 | 1,381 | 1,345 | 1,373 | 994,000 | 2,746 |
| 2009-08-05 | 1,379 | 1,395 | 1,344 | 1,344 | 2,020,000 | 2,688 |
| 2009-08-04 | 1,380 | 1,398 | 1,378 | 1,380 | 1,452,000 | 2,760 |
| 2009-08-03 | 1,368 | 1,389 | 1,356 | 1,360 | 1,135,000 | 2,720 |
| 2009-07-31 | 1,375 | 1,386 | 1,368 | 1,386 | 1,612,000 | 2,772 |
| 2009-07-30 | 1,349 | 1,359 | 1,340 | 1,355 | 983,000 | 2,710 |
| 2009-07-29 | 1,365 | 1,388 | 1,355 | 1,362 | 1,469,000 | 2,724 |
| 2009-07-28 | 1,374 | 1,374 | 1,353 | 1,360 | 1,425,000 | 2,720 |
| 2009-07-27 | 1,337 | 1,369 | 1,335 | 1,355 | 2,217,000 | 2,710 |
| 2009-07-24 | 1,320 | 1,327 | 1,299 | 1,314 | 1,515,000 | 2,628 |
| 2009-07-23 | 1,296 | 1,330 | 1,281 | 1,303 | 1,642,000 | 2,606 |
| 2009-07-22 | 1,295 | 1,311 | 1,283 | 1,296 | 1,763,000 | 2,592 |
| 2009-07-21 | 1,275 | 1,282 | 1,261 | 1,278 | 1,821,000 | 2,556 |
| 2009-07-17 | 1,226 | 1,239 | 1,220 | 1,227 | 1,112,000 | 2,454 |
| 2009-07-16 | 1,238 | 1,238 | 1,200 | 1,206 | 1,866,000 | 2,412 |
| 2009-07-15 | 1,251 | 1,260 | 1,217 | 1,218 | 2,247,000 | 2,436 |
| 2009-07-14 | 1,215 | 1,226 | 1,205 | 1,220 | 1,553,000 | 2,440 |
| 2009-07-13 | 1,233 | 1,244 | 1,195 | 1,195 | 1,580,000 | 2,390 |
| 2009-07-10 | 1,220 | 1,242 | 1,200 | 1,230 | 2,392,000 | 2,460 |
| 2009-07-09 | 1,198 | 1,218 | 1,196 | 1,202 | 2,389,000 | 2,404 |
| 2009-07-08 | 1,263 | 1,268 | 1,229 | 1,238 | 2,138,000 | 2,476 |
| 2009-07-07 | 1,281 | 1,309 | 1,281 | 1,289 | 1,840,000 | 2,578 |
| 2009-07-06 | 1,255 | 1,272 | 1,250 | 1,261 | 1,497,000 | 2,522 |
| 2009-07-03 | 1,276 | 1,282 | 1,261 | 1,274 | 1,932,000 | 2,548 |
| 2009-07-02 | 1,331 | 1,331 | 1,297 | 1,301 | 1,779,000 | 2,602 |
| 2009-07-01 | 1,306 | 1,347 | 1,296 | 1,322 | 1,815,000 | 2,644 |
| 2009-06-30 | 1,274 | 1,332 | 1,274 | 1,324 | 2,918,000 | 2,648 |
| 2009-06-29 | 1,286 | 1,288 | 1,257 | 1,265 | 1,315,000 | 2,530 |
| 2009-06-26 | 1,286 | 1,286 | 1,260 | 1,273 | 1,359,000 | 2,546 |
| 2009-06-25 | 1,244 | 1,284 | 1,237 | 1,266 | 1,978,000 | 2,532 |
| 2009-06-24 | 1,208 | 1,248 | 1,208 | 1,235 | 1,697,000 | 2,470 |
| 2009-06-23 | 1,229 | 1,244 | 1,206 | 1,235 | 2,533,000 | 2,470 |
| 2009-06-22 | 1,220 | 1,252 | 1,218 | 1,238 | 1,350,000 | 2,476 |
| 2009-06-19 | 1,217 | 1,245 | 1,213 | 1,243 | 1,677,000 | 2,486 |
| 2009-06-18 | 1,219 | 1,224 | 1,201 | 1,218 | 1,151,000 | 2,436 |
| 2009-06-17 | 1,205 | 1,240 | 1,193 | 1,236 | 1,498,000 | 2,472 |
| 2009-06-16 | 1,237 | 1,247 | 1,198 | 1,204 | 2,012,000 | 2,408 |
| 2009-06-15 | 1,259 | 1,260 | 1,234 | 1,251 | 1,375,000 | 2,502 |
| 2009-06-12 | 1,272 | 1,273 | 1,235 | 1,261 | 4,676,000 | 2,522 |
| 2009-06-11 | 1,249 | 1,256 | 1,231 | 1,252 | 1,710,000 | 2,504 |
| 2009-06-10 | 1,221 | 1,227 | 1,200 | 1,222 | 1,352,000 | 2,444 |
| 2009-06-09 | 1,189 | 1,227 | 1,187 | 1,217 | 1,168,000 | 2,434 |
| 2009-06-08 | 1,214 | 1,222 | 1,194 | 1,209 | 1,094,000 | 2,418 |
| 2009-06-05 | 1,207 | 1,208 | 1,187 | 1,194 | 2,026,000 | 2,388 |
| 2009-06-04 | 1,215 | 1,227 | 1,206 | 1,207 | 1,672,000 | 2,414 |
| 2009-06-03 | 1,253 | 1,253 | 1,227 | 1,227 | 1,463,000 | 2,454 |
| 2009-06-02 | 1,255 | 1,271 | 1,244 | 1,256 | 1,737,000 | 2,512 |
| 2009-06-01 | 1,220 | 1,261 | 1,208 | 1,255 | 2,555,000 | 2,510 |
| 2009-05-29 | 1,204 | 1,219 | 1,193 | 1,218 | 2,634,000 | 2,436 |
| 2009-05-28 | 1,173 | 1,193 | 1,170 | 1,184 | 1,555,000 | 2,368 |
| 2009-05-27 | 1,180 | 1,209 | 1,178 | 1,205 | 2,017,000 | 2,410 |
| 2009-05-26 | 1,179 | 1,186 | 1,155 | 1,177 | 2,048,000 | 2,354 |
| 2009-05-25 | 1,160 | 1,195 | 1,156 | 1,178 | 1,621,000 | 2,356 |
| 2009-05-22 | 1,170 | 1,185 | 1,158 | 1,170 | 1,787,000 | 2,340 |
| 2009-05-21 | 1,178 | 1,178 | 1,151 | 1,171 | 1,689,000 | 2,342 |
| 2009-05-20 | 1,179 | 1,196 | 1,172 | 1,185 | 1,732,000 | 2,370 |
| 2009-05-19 | 1,168 | 1,190 | 1,166 | 1,178 | 3,391,000 | 2,356 |
| 2009-05-18 | 1,123 | 1,153 | 1,114 | 1,146 | 3,536,000 | 2,292 |
| 2009-05-15 | 1,066 | 1,126 | 1,065 | 1,123 | 3,298,000 | 2,246 |
| 2009-05-14 | 1,046 | 1,067 | 1,032 | 1,064 | 2,394,000 | 2,128 |
| 2009-05-13 | 1,060 | 1,067 | 1,050 | 1,058 | 1,435,000 | 2,116 |
| 2009-05-12 | 1,030 | 1,044 | 1,028 | 1,032 | 1,504,000 | 2,064 |
| 2009-05-11 | 1,057 | 1,068 | 1,039 | 1,039 | 1,998,000 | 2,078 |
| 2009-05-08 | 1,049 | 1,076 | 1,023 | 1,057 | 2,347,000 | 2,114 |
| 2009-05-07 | 1,054 | 1,060 | 1,026 | 1,040 | 1,933,000 | 2,080 |
| 2009-05-01 | 1,035 | 1,043 | 1,017 | 1,020 | 1,797,000 | 2,040 |
| 2009-04-30 | 1,027 | 1,049 | 1,017 | 1,041 | 1,748,000 | 2,082 |
| 2009-04-28 | 1,027 | 1,048 | 1,007 | 1,007 | 1,920,000 | 2,014 |
| 2009-04-27 | 1,027 | 1,038 | 1,015 | 1,027 | 2,092,000 | 2,054 |
| 2009-04-24 | 1,023 | 1,023 | 998 | 1,007 | 2,181,000 | 2,014 |
| 2009-04-23 | 996 | 1,008 | 975 | 1,003 | 1,867,000 | 2,006 |
| 2009-04-22 | 993 | 995 | 974 | 984 | 1,876,000 | 1,968 |
| 2009-04-21 | 970 | 976 | 961 | 966 | 1,423,000 | 1,932 |
| 2009-04-20 | 1,006 | 1,009 | 994 | 998 | 1,115,000 | 1,996 |
| 2009-04-17 | 1,024 | 1,028 | 1,007 | 1,011 | 1,607,000 | 2,022 |
| 2009-04-16 | 1,016 | 1,031 | 1,001 | 1,004 | 1,847,000 | 2,008 |
| 2009-04-15 | 993 | 1,006 | 981 | 991 | 1,618,000 | 1,982 |
| 2009-04-14 | 987 | 988 | 970 | 983 | 2,008,000 | 1,966 |
| 2009-04-13 | 994 | 998 | 981 | 987 | 1,237,000 | 1,974 |
| 2009-04-10 | 985 | 989 | 971 | 987 | 2,118,000 | 1,974 |
| 2009-04-09 | 938 | 970 | 932 | 963 | 2,126,000 | 1,926 |
| 2009-04-08 | 953 | 958 | 926 | 941 | 1,672,000 | 1,882 |
| 2009-04-07 | 963 | 970 | 950 | 963 | 1,828,000 | 1,926 |
| 2009-04-06 | 970 | 970 | 942 | 943 | 1,949,000 | 1,886 |
| 2009-04-03 | 954 | 958 | 938 | 950 | 1,109,000 | 1,900 |
| 2009-04-02 | 932 | 961 | 920 | 952 | 1,921,000 | 1,904 |
| 2009-04-01 | 894 | 923 | 872 | 920 | 1,816,000 | 1,840 |
| 2009-03-31 | 921 | 939 | 893 | 899 | 2,022,000 | 1,798 |
| 2009-03-30 | 965 | 975 | 921 | 923 | 1,615,000 | 1,846 |
| 2009-03-27 | 974 | 975 | 945 | 950 | 1,809,000 | 1,900 |
| 2009-03-26 | 946 | 960 | 920 | 944 | 1,215,000 | 1,888 |
| 2009-03-25 | 944 | 949 | 930 | 949 | 2,242,000 | 1,898 |
| 2009-03-24 | 920 | 933 | 904 | 924 | 2,413,000 | 1,848 |
| 2009-03-23 | 898 | 913 | 888 | 910 | 1,666,000 | 1,820 |
| 2009-03-19 | 899 | 917 | 877 | 880 | 1,952,000 | 1,760 |
| 2009-03-18 | 880 | 886 | 868 | 879 | 1,667,000 | 1,758 |
| 2009-03-17 | 868 | 875 | 851 | 867 | 1,941,000 | 1,734 |
| 2009-03-16 | 863 | 869 | 856 | 862 | 1,666,000 | 1,724 |
| 2009-03-13 | 813 | 840 | 813 | 836 | 5,185,000 | 1,672 |
| 2009-03-12 | 802 | 827 | 801 | 803 | 1,615,000 | 1,606 |
| 2009-03-11 | 808 | 823 | 801 | 811 | 1,485,000 | 1,622 |
| 2009-03-10 | 791 | 794 | 782 | 785 | 1,965,000 | 1,570 |
| 2009-03-09 | 802 | 812 | 785 | 801 | 1,975,000 | 1,602 |
| 2009-03-06 | 796 | 817 | 786 | 805 | 1,860,000 | 1,610 |
| 2009-03-05 | 797 | 828 | 794 | 822 | 1,848,000 | 1,644 |
| 2009-03-04 | 778 | 802 | 774 | 796 | 1,974,000 | 1,592 |
| 2009-03-03 | 780 | 801 | 779 | 796 | 1,769,000 | 1,592 |
| 2009-03-02 | 794 | 808 | 791 | 800 | 1,825,000 | 1,600 |
| 2009-02-27 | 830 | 839 | 818 | 839 | 2,275,000 | 1,678 |
| 2009-02-26 | 806 | 839 | 805 | 825 | 2,622,000 | 1,650 |
| 2009-02-25 | 801 | 807 | 781 | 805 | 2,380,000 | 1,610 |
| 2009-02-24 | 780 | 793 | 780 | 788 | 1,370,000 | 1,576 |
| 2009-02-23 | 796 | 805 | 784 | 801 | 1,761,000 | 1,602 |
| 2009-02-20 | 807 | 824 | 807 | 811 | 1,916,000 | 1,622 |
| 2009-02-19 | 821 | 828 | 807 | 817 | 2,367,000 | 1,634 |
| 2009-02-18 | 832 | 836 | 811 | 821 | 2,262,000 | 1,642 |
| 2009-02-17 | 842 | 853 | 838 | 845 | 2,024,000 | 1,690 |
| 2009-02-16 | 851 | 859 | 842 | 855 | 1,544,000 | 1,710 |
| 2009-02-13 | 856 | 865 | 843 | 851 | 2,152,000 | 1,702 |
| 2009-02-12 | 891 | 891 | 845 | 846 | 2,677,000 | 1,692 |
| 2009-02-10 | 907 | 916 | 888 | 899 | 1,885,000 | 1,798 |
| 2009-02-09 | 899 | 921 | 877 | 877 | 2,138,000 | 1,754 |
| 2009-02-06 | 908 | 920 | 905 | 909 | 1,591,000 | 1,818 |
| 2009-02-05 | 917 | 917 | 894 | 916 | 2,267,000 | 1,832 |
| 2009-02-04 | 897 | 911 | 891 | 907 | 1,837,000 | 1,814 |
| 2009-02-03 | 881 | 890 | 870 | 877 | 1,581,000 | 1,754 |
| 2009-02-02 | 884 | 895 | 870 | 880 | 1,574,000 | 1,760 |
| 2009-01-30 | 909 | 909 | 886 | 893 | 1,323,000 | 1,786 |
| 2009-01-29 | 935 | 935 | 906 | 915 | 2,339,000 | 1,830 |
| 2009-01-28 | 920 | 924 | 902 | 911 | 1,394,000 | 1,822 |
| 2009-01-27 | 904 | 917 | 900 | 910 | 2,679,000 | 1,820 |
| 2009-01-26 | 896 | 904 | 884 | 884 | 1,323,000 | 1,768 |
| 2009-01-23 | 897 | 900 | 886 | 890 | 1,431,000 | 1,780 |
| 2009-01-22 | 917 | 920 | 891 | 902 | 2,861,000 | 1,804 |
| 2009-01-21 | 920 | 944 | 904 | 907 | 3,694,000 | 1,814 |
| 2009-01-20 | 917 | 925 | 899 | 910 | 2,009,000 | 1,820 |
| 2009-01-19 | 940 | 947 | 929 | 936 | 835,000 | 1,872 |
| 2009-01-16 | 930 | 942 | 915 | 927 | 2,093,000 | 1,854 |
| 2009-01-15 | 928 | 935 | 912 | 920 | 2,213,000 | 1,840 |
| 2009-01-14 | 958 | 967 | 943 | 952 | 1,489,000 | 1,904 |
| 2009-01-13 | 980 | 980 | 957 | 957 | 1,720,000 | 1,914 |
| 2009-01-09 | 1,027 | 1,037 | 1,013 | 1,014 | 1,876,000 | 2,028 |
| 2009-01-08 | 1,000 | 1,022 | 991 | 1,010 | 2,397,000 | 2,020 |
| 2009-01-07 | 1,027 | 1,038 | 1,016 | 1,019 | 2,028,000 | 2,038 |
| 2009-01-06 | 1,006 | 1,016 | 999 | 1,006 | 1,819,000 | 2,012 |
| 2009-01-05 | 995 | 996 | 974 | 985 | 634,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
