7915 NISSHA(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 | 4,640 | 4,740 | 4,560 | 4,560 | 1,156,800 | 4,560 |
| 2009-12-29 | 4,770 | 4,800 | 4,660 | 4,660 | 1,127,500 | 4,660 |
| 2009-12-28 | 4,940 | 5,020 | 4,800 | 4,820 | 1,600,200 | 4,820 |
| 2009-12-25 | 5,280 | 5,280 | 4,990 | 5,040 | 777,700 | 5,040 |
| 2009-12-24 | 5,440 | 5,440 | 5,350 | 5,370 | 206,800 | 5,370 |
| 2009-12-22 | 5,380 | 5,420 | 5,300 | 5,380 | 354,200 | 5,380 |
| 2009-12-21 | 5,270 | 5,320 | 5,180 | 5,290 | 396,900 | 5,290 |
| 2009-12-18 | 5,040 | 5,250 | 5,030 | 5,240 | 738,400 | 5,240 |
| 2009-12-17 | 5,010 | 5,050 | 4,970 | 4,990 | 151,100 | 4,990 |
| 2009-12-16 | 5,050 | 5,090 | 5,020 | 5,040 | 221,200 | 5,040 |
| 2009-12-15 | 5,050 | 5,050 | 4,960 | 5,000 | 187,900 | 5,000 |
| 2009-12-14 | 4,920 | 5,040 | 4,920 | 5,040 | 255,900 | 5,040 |
| 2009-12-11 | 4,830 | 4,950 | 4,790 | 4,950 | 315,300 | 4,950 |
| 2009-12-10 | 4,900 | 4,990 | 4,840 | 4,850 | 227,000 | 4,850 |
| 2009-12-09 | 4,950 | 4,960 | 4,900 | 4,940 | 217,800 | 4,940 |
| 2009-12-08 | 4,920 | 5,050 | 4,900 | 5,030 | 263,900 | 5,030 |
| 2009-12-07 | 5,100 | 5,110 | 4,980 | 5,000 | 325,900 | 5,000 |
| 2009-12-04 | 4,900 | 5,010 | 4,870 | 5,010 | 333,000 | 5,010 |
| 2009-12-03 | 4,810 | 4,950 | 4,810 | 4,940 | 543,800 | 4,940 |
| 2009-12-02 | 4,620 | 4,780 | 4,600 | 4,770 | 578,300 | 4,770 |
| 2009-12-01 | 4,500 | 4,620 | 4,400 | 4,620 | 516,200 | 4,620 |
| 2009-11-30 | 4,560 | 4,610 | 4,420 | 4,490 | 1,675,600 | 4,490 |
| 2009-11-27 | 4,510 | 4,530 | 4,440 | 4,480 | 603,400 | 4,480 |
| 2009-11-26 | 4,550 | 4,690 | 4,500 | 4,630 | 724,000 | 4,630 |
| 2009-11-25 | 4,550 | 4,610 | 4,480 | 4,610 | 376,300 | 4,610 |
| 2009-11-24 | 4,580 | 4,580 | 4,470 | 4,520 | 615,500 | 4,520 |
| 2009-11-20 | 4,290 | 4,440 | 4,290 | 4,440 | 284,500 | 4,440 |
| 2009-11-19 | 4,450 | 4,470 | 4,320 | 4,340 | 249,200 | 4,340 |
| 2009-11-18 | 4,370 | 4,430 | 4,290 | 4,420 | 294,000 | 4,420 |
| 2009-11-17 | 4,480 | 4,500 | 4,350 | 4,420 | 413,500 | 4,420 |
| 2009-11-16 | 4,620 | 4,630 | 4,400 | 4,430 | 468,300 | 4,430 |
| 2009-11-13 | 4,580 | 4,660 | 4,520 | 4,630 | 723,000 | 4,630 |
| 2009-11-12 | 4,540 | 4,630 | 4,480 | 4,600 | 909,800 | 4,600 |
| 2009-11-11 | 4,370 | 4,470 | 4,360 | 4,440 | 232,400 | 4,440 |
| 2009-11-10 | 4,470 | 4,490 | 4,360 | 4,360 | 283,800 | 4,360 |
| 2009-11-09 | 4,360 | 4,540 | 4,250 | 4,460 | 483,400 | 4,460 |
| 2009-11-06 | 4,400 | 4,430 | 4,330 | 4,360 | 344,400 | 4,360 |
| 2009-11-05 | 4,290 | 4,380 | 4,280 | 4,350 | 312,600 | 4,350 |
| 2009-11-04 | 4,400 | 4,440 | 4,300 | 4,330 | 437,300 | 4,330 |
| 2009-11-02 | 4,260 | 4,390 | 4,220 | 4,390 | 512,700 | 4,390 |
| 2009-10-30 | 4,350 | 4,380 | 4,280 | 4,360 | 1,306,300 | 4,360 |
| 2009-10-29 | 3,850 | 3,920 | 3,810 | 3,900 | 600,600 | 3,900 |
| 2009-10-28 | 4,090 | 4,090 | 3,900 | 3,960 | 690,800 | 3,960 |
| 2009-10-27 | 4,250 | 4,250 | 4,120 | 4,140 | 338,500 | 4,140 |
| 2009-10-26 | 4,270 | 4,300 | 4,220 | 4,300 | 279,800 | 4,300 |
| 2009-10-23 | 4,330 | 4,350 | 4,260 | 4,280 | 300,300 | 4,280 |
| 2009-10-22 | 4,330 | 4,380 | 4,310 | 4,380 | 177,600 | 4,380 |
| 2009-10-21 | 4,370 | 4,400 | 4,340 | 4,380 | 156,600 | 4,380 |
| 2009-10-20 | 4,400 | 4,440 | 4,350 | 4,400 | 328,900 | 4,400 |
| 2009-10-19 | 4,200 | 4,260 | 4,150 | 4,250 | 191,900 | 4,250 |
| 2009-10-16 | 4,340 | 4,360 | 4,220 | 4,250 | 196,700 | 4,250 |
| 2009-10-15 | 4,400 | 4,420 | 4,320 | 4,350 | 257,300 | 4,350 |
| 2009-10-14 | 4,370 | 4,380 | 4,260 | 4,300 | 210,800 | 4,300 |
| 2009-10-13 | 4,390 | 4,430 | 4,330 | 4,350 | 233,400 | 4,350 |
| 2009-10-09 | 4,200 | 4,320 | 4,160 | 4,290 | 252,000 | 4,290 |
| 2009-10-08 | 4,260 | 4,290 | 4,180 | 4,220 | 365,600 | 4,220 |
| 2009-10-07 | 4,230 | 4,330 | 4,210 | 4,290 | 313,200 | 4,290 |
| 2009-10-06 | 4,100 | 4,230 | 4,100 | 4,220 | 394,200 | 4,220 |
| 2009-10-05 | 4,230 | 4,240 | 3,990 | 4,030 | 541,900 | 4,030 |
| 2009-10-02 | 4,280 | 4,340 | 4,120 | 4,260 | 559,000 | 4,260 |
| 2009-10-01 | 4,610 | 4,650 | 4,440 | 4,480 | 373,100 | 4,480 |
| 2009-09-30 | 4,700 | 4,750 | 4,570 | 4,590 | 377,300 | 4,590 |
| 2009-09-29 | 4,850 | 4,870 | 4,700 | 4,770 | 227,300 | 4,770 |
| 2009-09-28 | 4,920 | 4,940 | 4,790 | 4,790 | 210,800 | 4,790 |
| 2009-09-25 | 5,030 | 5,030 | 4,930 | 4,950 | 145,500 | 4,950 |
| 2009-09-24 | 5,000 | 5,070 | 4,970 | 5,010 | 192,400 | 5,010 |
| 2009-09-18 | 4,940 | 4,970 | 4,850 | 4,970 | 157,400 | 4,970 |
| 2009-09-17 | 5,080 | 5,080 | 4,940 | 5,010 | 107,600 | 5,010 |
| 2009-09-16 | 5,050 | 5,120 | 4,980 | 5,010 | 241,400 | 5,010 |
| 2009-09-15 | 4,930 | 5,050 | 4,910 | 5,040 | 418,900 | 5,040 |
| 2009-09-14 | 4,920 | 4,920 | 4,810 | 4,830 | 157,900 | 4,830 |
| 2009-09-11 | 4,960 | 4,970 | 4,860 | 4,910 | 162,100 | 4,910 |
| 2009-09-10 | 4,860 | 4,970 | 4,830 | 4,910 | 243,700 | 4,910 |
| 2009-09-09 | 4,840 | 4,880 | 4,750 | 4,760 | 133,800 | 4,760 |
| 2009-09-08 | 4,850 | 4,860 | 4,790 | 4,840 | 109,400 | 4,840 |
| 2009-09-07 | 4,760 | 4,840 | 4,730 | 4,800 | 208,200 | 4,800 |
| 2009-09-04 | 4,740 | 4,760 | 4,660 | 4,660 | 131,400 | 4,660 |
| 2009-09-03 | 4,810 | 4,820 | 4,750 | 4,750 | 152,300 | 4,750 |
| 2009-09-02 | 4,820 | 4,840 | 4,790 | 4,840 | 176,300 | 4,840 |
| 2009-09-01 | 4,860 | 4,930 | 4,840 | 4,860 | 150,600 | 4,860 |
| 2009-08-31 | 4,970 | 5,020 | 4,840 | 4,910 | 181,600 | 4,910 |
| 2009-08-28 | 4,990 | 5,000 | 4,900 | 4,920 | 116,300 | 4,920 |
| 2009-08-27 | 4,970 | 4,990 | 4,920 | 4,950 | 110,200 | 4,950 |
| 2009-08-26 | 5,040 | 5,050 | 4,970 | 5,010 | 200,700 | 5,010 |
| 2009-08-25 | 5,090 | 5,090 | 4,990 | 4,990 | 144,600 | 4,990 |
| 2009-08-24 | 4,920 | 5,080 | 4,910 | 5,080 | 289,800 | 5,080 |
| 2009-08-21 | 4,900 | 4,930 | 4,780 | 4,830 | 216,800 | 4,830 |
| 2009-08-20 | 4,760 | 4,840 | 4,730 | 4,820 | 145,500 | 4,820 |
| 2009-08-19 | 4,830 | 4,860 | 4,750 | 4,760 | 144,200 | 4,760 |
| 2009-08-18 | 4,820 | 4,890 | 4,780 | 4,850 | 166,500 | 4,850 |
| 2009-08-17 | 5,010 | 5,010 | 4,860 | 4,880 | 126,000 | 4,880 |
| 2009-08-14 | 4,980 | 5,020 | 4,940 | 4,970 | 103,200 | 4,970 |
| 2009-08-13 | 4,960 | 5,020 | 4,940 | 5,020 | 159,400 | 5,020 |
| 2009-08-12 | 4,920 | 4,960 | 4,890 | 4,910 | 136,400 | 4,910 |
| 2009-08-11 | 5,050 | 5,050 | 4,970 | 5,000 | 155,500 | 5,000 |
| 2009-08-10 | 5,030 | 5,050 | 4,980 | 5,000 | 156,800 | 5,000 |
| 2009-08-07 | 5,010 | 5,010 | 4,860 | 4,910 | 217,400 | 4,910 |
| 2009-08-06 | 4,900 | 5,030 | 4,900 | 4,960 | 225,000 | 4,960 |
| 2009-08-05 | 5,120 | 5,130 | 4,890 | 4,900 | 191,300 | 4,900 |
| 2009-08-04 | 5,180 | 5,200 | 5,050 | 5,060 | 167,100 | 5,060 |
| 2009-08-03 | 5,150 | 5,190 | 5,120 | 5,150 | 228,000 | 5,150 |
| 2009-07-31 | 5,150 | 5,230 | 5,120 | 5,170 | 462,600 | 5,170 |
| 2009-07-30 | 5,070 | 5,070 | 4,930 | 4,980 | 191,000 | 4,980 |
| 2009-07-29 | 4,870 | 5,070 | 4,840 | 5,060 | 441,900 | 5,060 |
| 2009-07-28 | 4,920 | 4,930 | 4,790 | 4,870 | 386,300 | 4,870 |
| 2009-07-27 | 4,960 | 5,010 | 4,950 | 4,970 | 303,000 | 4,970 |
| 2009-07-24 | 4,950 | 4,960 | 4,880 | 4,940 | 425,400 | 4,940 |
| 2009-07-23 | 4,750 | 4,940 | 4,750 | 4,910 | 895,700 | 4,910 |
| 2009-07-22 | 4,660 | 4,730 | 4,560 | 4,700 | 433,700 | 4,700 |
| 2009-07-21 | 4,470 | 4,660 | 4,470 | 4,640 | 588,200 | 4,640 |
| 2009-07-17 | 4,380 | 4,420 | 4,280 | 4,370 | 282,400 | 4,370 |
| 2009-07-16 | 4,400 | 4,450 | 4,290 | 4,300 | 277,000 | 4,300 |
| 2009-07-15 | 4,180 | 4,380 | 4,170 | 4,330 | 461,800 | 4,330 |
| 2009-07-14 | 4,240 | 4,260 | 4,130 | 4,210 | 286,900 | 4,210 |
| 2009-07-13 | 4,350 | 4,360 | 4,150 | 4,190 | 229,100 | 4,190 |
| 2009-07-10 | 4,390 | 4,390 | 4,320 | 4,350 | 312,000 | 4,350 |
| 2009-07-09 | 4,310 | 4,560 | 4,310 | 4,440 | 414,100 | 4,440 |
| 2009-07-08 | 4,390 | 4,440 | 4,290 | 4,360 | 231,500 | 4,360 |
| 2009-07-07 | 4,500 | 4,510 | 4,420 | 4,470 | 345,600 | 4,470 |
| 2009-07-06 | 4,560 | 4,560 | 4,460 | 4,530 | 225,700 | 4,530 |
| 2009-07-03 | 4,560 | 4,600 | 4,470 | 4,560 | 255,600 | 4,560 |
| 2009-07-02 | 4,590 | 4,720 | 4,570 | 4,610 | 379,900 | 4,610 |
| 2009-07-01 | 4,690 | 4,740 | 4,610 | 4,640 | 255,500 | 4,640 |
| 2009-06-30 | 4,530 | 4,810 | 4,530 | 4,640 | 593,900 | 4,640 |
| 2009-06-29 | 4,690 | 4,840 | 4,530 | 4,580 | 1,116,000 | 4,580 |
| 2009-06-26 | 4,320 | 4,350 | 4,200 | 4,340 | 446,400 | 4,340 |
| 2009-06-25 | 4,300 | 4,420 | 4,220 | 4,350 | 774,200 | 4,350 |
| 2009-06-24 | 3,850 | 4,350 | 3,850 | 4,200 | 689,000 | 4,200 |
| 2009-06-23 | 3,850 | 3,930 | 3,850 | 3,880 | 191,700 | 3,880 |
| 2009-06-22 | 3,860 | 3,940 | 3,810 | 3,930 | 161,300 | 3,930 |
| 2009-06-19 | 3,900 | 3,900 | 3,830 | 3,850 | 189,300 | 3,850 |
| 2009-06-18 | 3,890 | 3,920 | 3,850 | 3,900 | 351,100 | 3,900 |
| 2009-06-17 | 3,770 | 3,900 | 3,740 | 3,870 | 476,300 | 3,870 |
| 2009-06-16 | 3,790 | 3,820 | 3,710 | 3,790 | 525,200 | 3,790 |
| 2009-06-15 | 3,820 | 3,840 | 3,760 | 3,800 | 214,300 | 3,800 |
| 2009-06-12 | 3,840 | 3,850 | 3,800 | 3,810 | 205,400 | 3,810 |
| 2009-06-11 | 3,870 | 3,890 | 3,850 | 3,870 | 180,900 | 3,870 |
| 2009-06-10 | 3,910 | 3,970 | 3,860 | 3,920 | 362,500 | 3,920 |
| 2009-06-09 | 3,910 | 3,950 | 3,860 | 3,900 | 408,300 | 3,900 |
| 2009-06-08 | 3,910 | 4,000 | 3,900 | 3,980 | 508,600 | 3,980 |
| 2009-06-05 | 3,910 | 3,910 | 3,820 | 3,860 | 173,600 | 3,860 |
| 2009-06-04 | 3,830 | 3,880 | 3,800 | 3,870 | 130,700 | 3,870 |
| 2009-06-03 | 3,830 | 3,900 | 3,830 | 3,830 | 187,300 | 3,830 |
| 2009-06-02 | 3,880 | 3,900 | 3,810 | 3,850 | 153,600 | 3,850 |
| 2009-06-01 | 3,870 | 3,910 | 3,850 | 3,850 | 147,200 | 3,850 |
| 2009-05-29 | 3,900 | 3,950 | 3,820 | 3,920 | 232,000 | 3,920 |
| 2009-05-28 | 3,790 | 3,920 | 3,770 | 3,920 | 444,700 | 3,920 |
| 2009-05-27 | 3,820 | 3,830 | 3,720 | 3,730 | 285,900 | 3,730 |
| 2009-05-26 | 3,680 | 3,800 | 3,660 | 3,780 | 311,100 | 3,780 |
| 2009-05-25 | 3,730 | 3,740 | 3,660 | 3,720 | 301,400 | 3,720 |
| 2009-05-22 | 3,740 | 3,740 | 3,580 | 3,680 | 767,500 | 3,680 |
| 2009-05-21 | 3,920 | 3,940 | 3,780 | 3,810 | 467,800 | 3,810 |
| 2009-05-20 | 3,960 | 4,000 | 3,920 | 3,970 | 361,900 | 3,970 |
| 2009-05-19 | 3,820 | 4,000 | 3,710 | 3,900 | 789,800 | 3,900 |
| 2009-05-18 | 3,710 | 3,860 | 3,710 | 3,780 | 436,800 | 3,780 |
| 2009-05-15 | 3,760 | 3,920 | 3,630 | 3,760 | 1,172,000 | 3,760 |
| 2009-05-14 | 3,560 | 3,810 | 3,550 | 3,810 | 1,807,100 | 3,810 |
| 2009-05-13 | 3,310 | 3,310 | 3,310 | 3,310 | 68,700 | 3,310 |
| 2009-05-12 | 2,970 | 2,970 | 2,900 | 2,910 | 309,800 | 2,910 |
| 2009-05-11 | 2,990 | 2,995 | 2,895 | 2,965 | 293,500 | 2,965 |
| 2009-05-08 | 2,990 | 2,990 | 2,865 | 2,935 | 363,300 | 2,935 |
| 2009-05-07 | 3,010 | 3,020 | 2,915 | 2,980 | 364,200 | 2,980 |
| 2009-05-01 | 2,850 | 2,910 | 2,815 | 2,850 | 130,300 | 2,850 |
| 2009-04-30 | 2,815 | 2,910 | 2,815 | 2,870 | 224,400 | 2,870 |
| 2009-04-28 | 2,890 | 2,925 | 2,705 | 2,735 | 322,400 | 2,735 |
| 2009-04-27 | 2,945 | 2,980 | 2,890 | 2,910 | 159,600 | 2,910 |
| 2009-04-24 | 2,970 | 2,995 | 2,830 | 2,865 | 365,600 | 2,865 |
| 2009-04-23 | 2,965 | 2,980 | 2,865 | 2,955 | 345,700 | 2,955 |
| 2009-04-22 | 3,110 | 3,120 | 2,975 | 2,995 | 217,400 | 2,995 |
| 2009-04-21 | 3,060 | 3,090 | 3,000 | 3,070 | 187,200 | 3,070 |
| 2009-04-20 | 3,150 | 3,200 | 3,130 | 3,160 | 73,300 | 3,160 |
| 2009-04-17 | 3,160 | 3,200 | 3,120 | 3,160 | 89,800 | 3,160 |
| 2009-04-16 | 3,100 | 3,260 | 3,070 | 3,120 | 320,600 | 3,120 |
| 2009-04-15 | 3,100 | 3,100 | 3,000 | 3,060 | 383,900 | 3,060 |
| 2009-04-14 | 3,390 | 3,390 | 3,130 | 3,150 | 405,700 | 3,150 |
| 2009-04-13 | 3,410 | 3,480 | 3,380 | 3,390 | 137,900 | 3,390 |
| 2009-04-10 | 3,370 | 3,400 | 3,280 | 3,380 | 169,500 | 3,380 |
| 2009-04-09 | 3,260 | 3,330 | 3,230 | 3,320 | 168,200 | 3,320 |
| 2009-04-08 | 3,350 | 3,380 | 3,180 | 3,210 | 265,600 | 3,210 |
| 2009-04-07 | 3,360 | 3,420 | 3,280 | 3,400 | 250,800 | 3,400 |
| 2009-04-06 | 3,330 | 3,450 | 3,330 | 3,410 | 283,500 | 3,410 |
| 2009-04-03 | 3,290 | 3,330 | 3,220 | 3,300 | 387,200 | 3,300 |
| 2009-04-02 | 3,250 | 3,250 | 3,140 | 3,190 | 256,500 | 3,190 |
| 2009-04-01 | 3,200 | 3,240 | 3,130 | 3,200 | 297,900 | 3,200 |
| 2009-03-31 | 3,070 | 3,180 | 3,050 | 3,130 | 285,600 | 3,130 |
| 2009-03-30 | 3,300 | 3,340 | 3,100 | 3,110 | 292,600 | 3,110 |
| 2009-03-27 | 3,130 | 3,340 | 3,130 | 3,260 | 512,100 | 3,260 |
| 2009-03-26 | 3,010 | 3,040 | 2,970 | 3,030 | 230,900 | 3,030 |
| 2009-03-25 | 2,960 | 3,020 | 2,900 | 3,000 | 297,400 | 3,000 |
| 2009-03-24 | 2,890 | 2,970 | 2,850 | 2,960 | 427,100 | 2,960 |
| 2009-03-23 | 2,740 | 2,795 | 2,690 | 2,795 | 238,700 | 2,795 |
| 2009-03-19 | 2,745 | 2,760 | 2,675 | 2,700 | 307,600 | 2,700 |
| 2009-03-18 | 2,800 | 2,890 | 2,765 | 2,785 | 262,000 | 2,785 |
| 2009-03-17 | 2,980 | 3,000 | 2,745 | 2,800 | 812,700 | 2,800 |
| 2009-03-16 | 2,925 | 3,050 | 2,925 | 3,010 | 491,000 | 3,010 |
| 2009-03-13 | 2,830 | 2,905 | 2,800 | 2,885 | 567,700 | 2,885 |
| 2009-03-12 | 2,705 | 2,790 | 2,690 | 2,730 | 483,900 | 2,730 |
| 2009-03-11 | 2,650 | 2,690 | 2,600 | 2,685 | 270,000 | 2,685 |
| 2009-03-10 | 2,590 | 2,635 | 2,545 | 2,560 | 432,200 | 2,560 |
| 2009-03-09 | 2,540 | 2,640 | 2,540 | 2,610 | 316,400 | 2,610 |
| 2009-03-06 | 2,465 | 2,580 | 2,430 | 2,555 | 272,700 | 2,555 |
| 2009-03-05 | 2,500 | 2,575 | 2,500 | 2,570 | 313,000 | 2,570 |
| 2009-03-04 | 2,400 | 2,495 | 2,365 | 2,475 | 346,300 | 2,475 |
| 2009-03-03 | 2,315 | 2,415 | 2,310 | 2,395 | 437,600 | 2,395 |
| 2009-03-02 | 2,390 | 2,445 | 2,350 | 2,355 | 338,900 | 2,355 |
| 2009-02-27 | 2,455 | 2,490 | 2,400 | 2,460 | 308,800 | 2,460 |
| 2009-02-26 | 2,470 | 2,570 | 2,455 | 2,480 | 291,200 | 2,480 |
| 2009-02-25 | 2,440 | 2,470 | 2,365 | 2,450 | 302,900 | 2,450 |
| 2009-02-24 | 2,290 | 2,430 | 2,275 | 2,425 | 423,900 | 2,425 |
| 2009-02-23 | 2,300 | 2,370 | 2,235 | 2,365 | 523,000 | 2,365 |
| 2009-02-20 | 2,475 | 2,485 | 2,345 | 2,375 | 576,400 | 2,375 |
| 2009-02-19 | 2,550 | 2,575 | 2,490 | 2,515 | 424,500 | 2,515 |
| 2009-02-18 | 2,490 | 2,620 | 2,455 | 2,575 | 497,500 | 2,575 |
| 2009-02-17 | 2,535 | 2,635 | 2,520 | 2,535 | 512,800 | 2,535 |
| 2009-02-16 | 2,460 | 2,535 | 2,440 | 2,495 | 246,500 | 2,495 |
| 2009-02-13 | 2,380 | 2,470 | 2,360 | 2,455 | 750,500 | 2,455 |
| 2009-02-12 | 2,450 | 2,480 | 2,300 | 2,340 | 690,000 | 2,340 |
| 2009-02-10 | 2,605 | 2,635 | 2,530 | 2,570 | 436,900 | 2,570 |
| 2009-02-09 | 2,650 | 2,740 | 2,505 | 2,525 | 540,600 | 2,525 |
| 2009-02-06 | 2,640 | 2,650 | 2,550 | 2,580 | 440,600 | 2,580 |
| 2009-02-05 | 2,585 | 2,610 | 2,515 | 2,540 | 761,200 | 2,540 |
| 2009-02-04 | 2,450 | 2,620 | 2,400 | 2,615 | 1,045,000 | 2,615 |
| 2009-02-03 | 2,305 | 2,465 | 2,275 | 2,370 | 657,000 | 2,370 |
| 2009-02-02 | 2,195 | 2,275 | 2,100 | 2,275 | 797,300 | 2,275 |
| 2009-01-30 | 2,290 | 2,355 | 2,270 | 2,310 | 511,700 | 2,310 |
| 2009-01-29 | 2,450 | 2,485 | 2,380 | 2,410 | 637,100 | 2,410 |
| 2009-01-28 | 2,380 | 2,485 | 2,260 | 2,450 | 1,745,000 | 2,450 |
| 2009-01-27 | 2,300 | 2,355 | 2,180 | 2,340 | 3,667,600 | 2,340 |
| 2009-01-26 | 2,600 | 2,620 | 2,580 | 2,580 | 1,001,900 | 2,580 |
| 2009-01-23 | 3,250 | 3,250 | 3,060 | 3,080 | 452,700 | 3,080 |
| 2009-01-22 | 3,400 | 3,420 | 3,090 | 3,260 | 677,400 | 3,260 |
| 2009-01-21 | 3,400 | 3,460 | 3,350 | 3,380 | 336,300 | 3,380 |
| 2009-01-20 | 3,620 | 3,630 | 3,430 | 3,470 | 383,200 | 3,470 |
| 2009-01-19 | 3,650 | 3,730 | 3,620 | 3,680 | 255,400 | 3,680 |
| 2009-01-16 | 3,600 | 3,610 | 3,440 | 3,550 | 252,900 | 3,550 |
| 2009-01-15 | 3,510 | 3,650 | 3,450 | 3,570 | 405,500 | 3,570 |
| 2009-01-14 | 3,530 | 3,640 | 3,520 | 3,570 | 191,500 | 3,570 |
| 2009-01-13 | 3,590 | 3,620 | 3,520 | 3,560 | 288,000 | 3,560 |
| 2009-01-09 | 3,750 | 3,750 | 3,570 | 3,680 | 248,400 | 3,680 |
| 2009-01-08 | 3,660 | 3,810 | 3,650 | 3,670 | 237,800 | 3,670 |
| 2009-01-07 | 3,800 | 3,850 | 3,700 | 3,740 | 416,300 | 3,740 |
| 2009-01-06 | 3,720 | 3,820 | 3,670 | 3,770 | 447,200 | 3,770 |
| 2009-01-05 | 3,680 | 3,720 | 3,610 | 3,660 | 178,400 | 3,660 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
