7937 (株)ツツミ 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 | 1,870 | 1,870 | 7,700 | 1,870 |
| 2009-12-29 | 1,874 | 1,874 | 1,839 | 1,870 | 10,900 | 1,870 |
| 2009-12-28 | 1,851 | 1,869 | 1,837 | 1,842 | 12,700 | 1,842 |
| 2009-12-25 | 1,873 | 1,894 | 1,871 | 1,871 | 4,400 | 1,871 |
| 2009-12-24 | 1,944 | 1,944 | 1,870 | 1,923 | 21,800 | 1,923 |
| 2009-12-22 | 1,894 | 1,940 | 1,869 | 1,896 | 22,400 | 1,896 |
| 2009-12-21 | 1,895 | 1,895 | 1,847 | 1,865 | 11,800 | 1,865 |
| 2009-12-18 | 1,848 | 1,890 | 1,845 | 1,863 | 4,200 | 1,863 |
| 2009-12-17 | 1,880 | 1,880 | 1,831 | 1,844 | 7,800 | 1,844 |
| 2009-12-16 | 1,857 | 1,874 | 1,820 | 1,849 | 9,600 | 1,849 |
| 2009-12-15 | 1,879 | 1,879 | 1,833 | 1,860 | 4,900 | 1,860 |
| 2009-12-14 | 1,845 | 1,858 | 1,800 | 1,834 | 17,300 | 1,834 |
| 2009-12-11 | 1,861 | 1,899 | 1,820 | 1,845 | 34,500 | 1,845 |
| 2009-12-10 | 1,865 | 1,900 | 1,850 | 1,872 | 41,100 | 1,872 |
| 2009-12-09 | 1,870 | 1,900 | 1,830 | 1,863 | 21,000 | 1,863 |
| 2009-12-08 | 1,849 | 1,930 | 1,830 | 1,870 | 26,300 | 1,870 |
| 2009-12-07 | 1,840 | 1,879 | 1,774 | 1,879 | 17,400 | 1,879 |
| 2009-12-04 | 1,830 | 1,850 | 1,790 | 1,796 | 25,600 | 1,796 |
| 2009-12-03 | 1,798 | 1,860 | 1,798 | 1,860 | 16,600 | 1,860 |
| 2009-12-02 | 1,814 | 1,825 | 1,770 | 1,791 | 8,100 | 1,791 |
| 2009-12-01 | 1,791 | 1,805 | 1,750 | 1,784 | 20,100 | 1,784 |
| 2009-11-30 | 1,762 | 1,820 | 1,712 | 1,820 | 32,200 | 1,820 |
| 2009-11-27 | 1,701 | 1,701 | 1,650 | 1,675 | 22,500 | 1,675 |
| 2009-11-26 | 1,661 | 1,705 | 1,650 | 1,701 | 29,300 | 1,701 |
| 2009-11-25 | 1,736 | 1,741 | 1,661 | 1,683 | 24,700 | 1,683 |
| 2009-11-24 | 1,837 | 1,837 | 1,710 | 1,736 | 15,700 | 1,736 |
| 2009-11-20 | 1,800 | 1,841 | 1,790 | 1,808 | 11,600 | 1,808 |
| 2009-11-19 | 1,850 | 1,850 | 1,811 | 1,818 | 5,900 | 1,818 |
| 2009-11-18 | 1,860 | 1,860 | 1,840 | 1,850 | 13,800 | 1,850 |
| 2009-11-17 | 1,875 | 1,902 | 1,851 | 1,860 | 12,400 | 1,860 |
| 2009-11-16 | 1,950 | 1,950 | 1,865 | 1,867 | 11,400 | 1,867 |
| 2009-11-13 | 2,050 | 2,050 | 1,994 | 1,995 | 11,500 | 1,995 |
| 2009-11-12 | 2,160 | 2,160 | 2,060 | 2,060 | 12,600 | 2,060 |
| 2009-11-11 | 2,190 | 2,195 | 2,150 | 2,160 | 15,000 | 2,160 |
| 2009-11-10 | 2,150 | 2,170 | 2,145 | 2,170 | 15,700 | 2,170 |
| 2009-11-09 | 2,150 | 2,170 | 2,150 | 2,150 | 5,600 | 2,150 |
| 2009-11-06 | 2,170 | 2,170 | 2,135 | 2,150 | 7,300 | 2,150 |
| 2009-11-05 | 2,270 | 2,270 | 2,135 | 2,200 | 7,300 | 2,200 |
| 2009-11-04 | 2,155 | 2,190 | 2,125 | 2,190 | 6,600 | 2,190 |
| 2009-11-02 | 2,175 | 2,180 | 2,115 | 2,170 | 9,900 | 2,170 |
| 2009-10-30 | 2,180 | 2,240 | 2,100 | 2,135 | 27,200 | 2,135 |
| 2009-10-29 | 2,175 | 2,185 | 2,100 | 2,100 | 47,200 | 2,100 |
| 2009-10-28 | 2,290 | 2,295 | 2,170 | 2,295 | 22,200 | 2,295 |
| 2009-10-27 | 2,150 | 2,190 | 2,105 | 2,170 | 36,200 | 2,170 |
| 2009-10-26 | 2,205 | 2,205 | 2,150 | 2,150 | 38,400 | 2,150 |
| 2009-10-23 | 2,230 | 2,290 | 2,230 | 2,265 | 16,700 | 2,265 |
| 2009-10-22 | 2,260 | 2,270 | 2,220 | 2,250 | 14,200 | 2,250 |
| 2009-10-21 | 2,285 | 2,285 | 2,255 | 2,270 | 8,300 | 2,270 |
| 2009-10-20 | 2,305 | 2,305 | 2,265 | 2,285 | 8,400 | 2,285 |
| 2009-10-19 | 2,300 | 2,300 | 2,215 | 2,265 | 8,700 | 2,265 |
| 2009-10-16 | 2,270 | 2,295 | 2,120 | 2,260 | 18,200 | 2,260 |
| 2009-10-15 | 2,250 | 2,290 | 2,215 | 2,260 | 27,900 | 2,260 |
| 2009-10-14 | 2,245 | 2,245 | 2,145 | 2,215 | 16,700 | 2,215 |
| 2009-10-13 | 2,205 | 2,245 | 2,185 | 2,245 | 30,100 | 2,245 |
| 2009-10-09 | 2,180 | 2,185 | 2,105 | 2,165 | 10,800 | 2,165 |
| 2009-10-08 | 2,180 | 2,185 | 2,140 | 2,175 | 40,900 | 2,175 |
| 2009-10-07 | 2,015 | 2,100 | 2,015 | 2,100 | 10,200 | 2,100 |
| 2009-10-06 | 2,000 | 2,020 | 1,963 | 2,020 | 6,400 | 2,020 |
| 2009-10-05 | 1,957 | 2,030 | 1,951 | 2,000 | 15,700 | 2,000 |
| 2009-10-02 | 2,000 | 2,020 | 1,997 | 2,000 | 8,400 | 2,000 |
| 2009-10-01 | 2,070 | 2,070 | 2,025 | 2,065 | 8,900 | 2,065 |
| 2009-09-30 | 2,030 | 2,110 | 2,030 | 2,090 | 15,400 | 2,090 |
| 2009-09-29 | 2,025 | 2,030 | 2,000 | 2,020 | 20,400 | 2,020 |
| 2009-09-28 | 2,070 | 2,070 | 1,995 | 2,035 | 29,000 | 2,035 |
| 2009-09-25 | 2,060 | 2,060 | 2,020 | 2,030 | 10,900 | 2,030 |
| 2009-09-24 | 2,095 | 2,120 | 2,060 | 2,060 | 22,300 | 2,060 |
| 2009-09-18 | 2,105 | 2,105 | 2,030 | 2,055 | 15,100 | 2,055 |
| 2009-09-17 | 2,130 | 2,130 | 2,065 | 2,105 | 15,300 | 2,105 |
| 2009-09-16 | 2,100 | 2,150 | 2,100 | 2,120 | 16,900 | 2,120 |
| 2009-09-15 | 2,070 | 2,145 | 2,070 | 2,120 | 6,700 | 2,120 |
| 2009-09-14 | 2,155 | 2,185 | 2,055 | 2,090 | 11,700 | 2,090 |
| 2009-09-11 | 2,320 | 2,320 | 2,100 | 2,115 | 40,700 | 2,115 |
| 2009-09-10 | 2,050 | 2,120 | 2,050 | 2,120 | 14,800 | 2,120 |
| 2009-09-09 | 2,055 | 2,080 | 2,035 | 2,055 | 5,400 | 2,055 |
| 2009-09-08 | 2,060 | 2,060 | 2,030 | 2,055 | 4,900 | 2,055 |
| 2009-09-07 | 2,030 | 2,040 | 2,030 | 2,030 | 4,300 | 2,030 |
| 2009-09-04 | 2,025 | 2,035 | 2,010 | 2,025 | 4,200 | 2,025 |
| 2009-09-03 | 2,035 | 2,050 | 2,015 | 2,025 | 5,900 | 2,025 |
| 2009-09-02 | 2,075 | 2,075 | 2,040 | 2,065 | 4,800 | 2,065 |
| 2009-09-01 | 2,085 | 2,125 | 2,050 | 2,110 | 15,200 | 2,110 |
| 2009-08-31 | 2,050 | 2,070 | 2,025 | 2,045 | 14,500 | 2,045 |
| 2009-08-28 | 2,030 | 2,055 | 2,025 | 2,035 | 6,200 | 2,035 |
| 2009-08-27 | 2,030 | 2,070 | 2,010 | 2,070 | 7,000 | 2,070 |
| 2009-08-26 | 2,030 | 2,060 | 2,030 | 2,045 | 6,300 | 2,045 |
| 2009-08-25 | 2,005 | 2,035 | 1,975 | 2,025 | 11,200 | 2,025 |
| 2009-08-24 | 2,050 | 2,100 | 2,040 | 2,045 | 10,000 | 2,045 |
| 2009-08-21 | 2,050 | 2,055 | 2,020 | 2,025 | 20,600 | 2,025 |
| 2009-08-20 | 2,095 | 2,110 | 2,060 | 2,095 | 5,900 | 2,095 |
| 2009-08-19 | 2,095 | 2,125 | 2,045 | 2,105 | 21,300 | 2,105 |
| 2009-08-18 | 1,952 | 2,035 | 1,930 | 2,035 | 22,000 | 2,035 |
| 2009-08-17 | 1,916 | 1,950 | 1,916 | 1,935 | 16,300 | 1,935 |
| 2009-08-14 | 1,860 | 1,990 | 1,860 | 1,909 | 17,800 | 1,909 |
| 2009-08-13 | 1,913 | 1,913 | 1,860 | 1,860 | 4,500 | 1,860 |
| 2009-08-12 | 1,925 | 1,930 | 1,858 | 1,883 | 13,100 | 1,883 |
| 2009-08-11 | 1,987 | 1,990 | 1,949 | 1,949 | 9,900 | 1,949 |
| 2009-08-10 | 1,931 | 1,986 | 1,916 | 1,986 | 12,200 | 1,986 |
| 2009-08-07 | 1,940 | 1,968 | 1,889 | 1,931 | 11,700 | 1,931 |
| 2009-08-06 | 1,900 | 1,970 | 1,900 | 1,940 | 9,300 | 1,940 |
| 2009-08-05 | 1,903 | 1,950 | 1,900 | 1,901 | 9,100 | 1,901 |
| 2009-08-04 | 1,916 | 1,935 | 1,910 | 1,928 | 12,800 | 1,928 |
| 2009-08-03 | 1,916 | 1,916 | 1,870 | 1,890 | 5,500 | 1,890 |
| 2009-07-31 | 1,946 | 1,948 | 1,906 | 1,906 | 6,700 | 1,906 |
| 2009-07-30 | 1,895 | 1,927 | 1,854 | 1,922 | 12,700 | 1,922 |
| 2009-07-29 | 1,879 | 1,900 | 1,870 | 1,890 | 4,100 | 1,890 |
| 2009-07-28 | 1,877 | 1,883 | 1,847 | 1,861 | 5,200 | 1,861 |
| 2009-07-27 | 1,841 | 1,878 | 1,841 | 1,873 | 11,900 | 1,873 |
| 2009-07-24 | 1,866 | 1,869 | 1,820 | 1,851 | 14,000 | 1,851 |
| 2009-07-23 | 1,847 | 1,885 | 1,800 | 1,832 | 21,200 | 1,832 |
| 2009-07-22 | 1,849 | 1,879 | 1,839 | 1,877 | 8,900 | 1,877 |
| 2009-07-21 | 1,815 | 1,880 | 1,800 | 1,879 | 6,600 | 1,879 |
| 2009-07-17 | 1,878 | 1,878 | 1,840 | 1,840 | 2,500 | 1,840 |
| 2009-07-16 | 1,872 | 1,883 | 1,852 | 1,880 | 1,300 | 1,880 |
| 2009-07-15 | 1,895 | 1,895 | 1,842 | 1,854 | 6,700 | 1,854 |
| 2009-07-14 | 1,850 | 1,885 | 1,832 | 1,858 | 3,200 | 1,858 |
| 2009-07-13 | 1,891 | 1,891 | 1,855 | 1,855 | 6,300 | 1,855 |
| 2009-07-10 | 1,889 | 1,891 | 1,882 | 1,890 | 7,300 | 1,890 |
| 2009-07-09 | 1,868 | 1,910 | 1,868 | 1,889 | 13,900 | 1,889 |
| 2009-07-08 | 1,870 | 1,898 | 1,826 | 1,898 | 9,300 | 1,898 |
| 2009-07-07 | 1,870 | 1,900 | 1,870 | 1,898 | 6,300 | 1,898 |
| 2009-07-06 | 1,888 | 1,895 | 1,878 | 1,895 | 9,600 | 1,895 |
| 2009-07-03 | 1,890 | 1,890 | 1,844 | 1,858 | 9,300 | 1,858 |
| 2009-07-02 | 1,880 | 1,880 | 1,865 | 1,869 | 20,900 | 1,869 |
| 2009-07-01 | 1,791 | 1,860 | 1,791 | 1,827 | 20,800 | 1,827 |
| 2009-06-30 | 1,828 | 1,843 | 1,750 | 1,791 | 24,200 | 1,791 |
| 2009-06-29 | 1,821 | 1,840 | 1,796 | 1,796 | 9,600 | 1,796 |
| 2009-06-26 | 1,847 | 1,862 | 1,810 | 1,861 | 20,100 | 1,861 |
| 2009-06-25 | 1,827 | 1,875 | 1,800 | 1,865 | 25,900 | 1,865 |
| 2009-06-24 | 1,788 | 1,829 | 1,760 | 1,822 | 26,500 | 1,822 |
| 2009-06-23 | 1,772 | 1,810 | 1,772 | 1,786 | 19,700 | 1,786 |
| 2009-06-22 | 1,750 | 1,800 | 1,749 | 1,772 | 8,400 | 1,772 |
| 2009-06-19 | 1,798 | 1,804 | 1,780 | 1,780 | 9,000 | 1,780 |
| 2009-06-18 | 1,809 | 1,809 | 1,783 | 1,797 | 25,400 | 1,797 |
| 2009-06-17 | 1,756 | 1,786 | 1,730 | 1,781 | 29,800 | 1,781 |
| 2009-06-16 | 1,757 | 1,757 | 1,723 | 1,726 | 15,700 | 1,726 |
| 2009-06-15 | 1,780 | 1,807 | 1,761 | 1,787 | 19,300 | 1,787 |
| 2009-06-12 | 1,702 | 1,788 | 1,702 | 1,786 | 32,700 | 1,786 |
| 2009-06-11 | 1,791 | 1,791 | 1,740 | 1,743 | 15,700 | 1,743 |
| 2009-06-10 | 1,780 | 1,795 | 1,778 | 1,795 | 11,600 | 1,795 |
| 2009-06-09 | 1,750 | 1,799 | 1,738 | 1,776 | 16,400 | 1,776 |
| 2009-06-08 | 1,739 | 1,759 | 1,731 | 1,742 | 8,800 | 1,742 |
| 2009-06-05 | 1,714 | 1,791 | 1,702 | 1,765 | 21,700 | 1,765 |
| 2009-06-04 | 1,688 | 1,700 | 1,651 | 1,684 | 47,500 | 1,684 |
| 2009-06-03 | 1,788 | 1,789 | 1,710 | 1,745 | 24,700 | 1,745 |
| 2009-06-02 | 1,830 | 1,830 | 1,800 | 1,806 | 17,000 | 1,806 |
| 2009-06-01 | 1,785 | 1,808 | 1,760 | 1,800 | 19,700 | 1,800 |
| 2009-05-29 | 1,719 | 1,749 | 1,710 | 1,746 | 27,400 | 1,746 |
| 2009-05-28 | 1,700 | 1,720 | 1,700 | 1,706 | 6,200 | 1,706 |
| 2009-05-27 | 1,700 | 1,707 | 1,679 | 1,699 | 25,900 | 1,699 |
| 2009-05-26 | 1,680 | 1,680 | 1,655 | 1,679 | 18,200 | 1,679 |
| 2009-05-25 | 1,641 | 1,670 | 1,641 | 1,648 | 17,900 | 1,648 |
| 2009-05-22 | 1,647 | 1,652 | 1,624 | 1,641 | 13,000 | 1,641 |
| 2009-05-21 | 1,639 | 1,655 | 1,630 | 1,650 | 8,500 | 1,650 |
| 2009-05-20 | 1,649 | 1,659 | 1,628 | 1,639 | 25,000 | 1,639 |
| 2009-05-19 | 1,647 | 1,649 | 1,625 | 1,648 | 19,700 | 1,648 |
| 2009-05-18 | 1,619 | 1,645 | 1,595 | 1,617 | 28,800 | 1,617 |
| 2009-05-15 | 1,611 | 1,620 | 1,590 | 1,595 | 12,300 | 1,595 |
| 2009-05-14 | 1,602 | 1,630 | 1,595 | 1,605 | 19,000 | 1,605 |
| 2009-05-13 | 1,613 | 1,619 | 1,600 | 1,600 | 11,800 | 1,600 |
| 2009-05-12 | 1,602 | 1,620 | 1,602 | 1,611 | 16,200 | 1,611 |
| 2009-05-11 | 1,571 | 1,600 | 1,565 | 1,596 | 20,400 | 1,596 |
| 2009-05-08 | 1,603 | 1,620 | 1,500 | 1,541 | 63,700 | 1,541 |
| 2009-05-07 | 1,660 | 1,660 | 1,602 | 1,602 | 26,800 | 1,602 |
| 2009-05-01 | 1,635 | 1,635 | 1,616 | 1,618 | 7,700 | 1,618 |
| 2009-04-30 | 1,649 | 1,649 | 1,610 | 1,615 | 13,200 | 1,615 |
| 2009-04-28 | 1,684 | 1,684 | 1,612 | 1,614 | 17,000 | 1,614 |
| 2009-04-27 | 1,700 | 1,701 | 1,650 | 1,665 | 8,900 | 1,665 |
| 2009-04-24 | 1,685 | 1,710 | 1,668 | 1,684 | 27,900 | 1,684 |
| 2009-04-23 | 1,678 | 1,688 | 1,659 | 1,662 | 34,600 | 1,662 |
| 2009-04-22 | 1,692 | 1,697 | 1,635 | 1,648 | 13,700 | 1,648 |
| 2009-04-21 | 1,660 | 1,682 | 1,656 | 1,682 | 16,000 | 1,682 |
| 2009-04-20 | 1,680 | 1,697 | 1,658 | 1,666 | 27,700 | 1,666 |
| 2009-04-17 | 1,637 | 1,641 | 1,624 | 1,628 | 19,200 | 1,628 |
| 2009-04-16 | 1,605 | 1,633 | 1,605 | 1,627 | 19,700 | 1,627 |
| 2009-04-15 | 1,603 | 1,643 | 1,600 | 1,625 | 35,400 | 1,625 |
| 2009-04-14 | 1,664 | 1,664 | 1,605 | 1,614 | 29,800 | 1,614 |
| 2009-04-13 | 1,628 | 1,658 | 1,628 | 1,638 | 12,400 | 1,638 |
| 2009-04-10 | 1,660 | 1,675 | 1,619 | 1,627 | 27,600 | 1,627 |
| 2009-04-09 | 1,669 | 1,680 | 1,659 | 1,660 | 11,200 | 1,660 |
| 2009-04-08 | 1,656 | 1,667 | 1,635 | 1,639 | 18,300 | 1,639 |
| 2009-04-07 | 1,704 | 1,705 | 1,655 | 1,660 | 27,600 | 1,660 |
| 2009-04-06 | 1,733 | 1,735 | 1,692 | 1,703 | 27,700 | 1,703 |
| 2009-04-03 | 1,723 | 1,728 | 1,661 | 1,673 | 33,500 | 1,673 |
| 2009-04-02 | 1,748 | 1,748 | 1,702 | 1,717 | 37,100 | 1,717 |
| 2009-04-01 | 1,712 | 1,728 | 1,700 | 1,718 | 21,200 | 1,718 |
| 2009-03-31 | 1,758 | 1,758 | 1,682 | 1,710 | 32,600 | 1,710 |
| 2009-03-30 | 1,770 | 1,794 | 1,726 | 1,728 | 35,300 | 1,728 |
| 2009-03-27 | 1,811 | 1,820 | 1,756 | 1,761 | 55,100 | 1,761 |
| 2009-03-26 | 1,795 | 1,810 | 1,792 | 1,810 | 50,600 | 1,810 |
| 2009-03-25 | 1,895 | 1,895 | 1,805 | 1,838 | 32,000 | 1,838 |
| 2009-03-24 | 1,885 | 1,900 | 1,863 | 1,895 | 21,700 | 1,895 |
| 2009-03-23 | 1,900 | 1,907 | 1,808 | 1,855 | 45,100 | 1,855 |
| 2009-03-19 | 1,920 | 1,939 | 1,900 | 1,900 | 26,700 | 1,900 |
| 2009-03-18 | 1,915 | 1,954 | 1,915 | 1,940 | 50,200 | 1,940 |
| 2009-03-17 | 1,978 | 1,978 | 1,910 | 1,911 | 11,100 | 1,911 |
| 2009-03-16 | 1,974 | 1,975 | 1,906 | 1,960 | 21,200 | 1,960 |
| 2009-03-13 | 1,970 | 1,979 | 1,908 | 1,970 | 40,200 | 1,970 |
| 2009-03-12 | 1,863 | 1,922 | 1,828 | 1,922 | 12,400 | 1,922 |
| 2009-03-11 | 1,839 | 1,880 | 1,839 | 1,863 | 17,600 | 1,863 |
| 2009-03-10 | 1,823 | 1,850 | 1,800 | 1,836 | 25,000 | 1,836 |
| 2009-03-09 | 1,905 | 1,905 | 1,883 | 1,883 | 12,000 | 1,883 |
| 2009-03-06 | 1,865 | 1,940 | 1,865 | 1,935 | 33,600 | 1,935 |
| 2009-03-05 | 1,836 | 1,845 | 1,780 | 1,800 | 33,600 | 1,800 |
| 2009-03-04 | 1,738 | 1,830 | 1,729 | 1,806 | 20,100 | 1,806 |
| 2009-03-03 | 1,700 | 1,710 | 1,691 | 1,700 | 5,100 | 1,700 |
| 2009-03-02 | 1,700 | 1,718 | 1,680 | 1,706 | 11,500 | 1,706 |
| 2009-02-27 | 1,705 | 1,730 | 1,699 | 1,730 | 14,200 | 1,730 |
| 2009-02-26 | 1,740 | 1,750 | 1,710 | 1,720 | 11,200 | 1,720 |
| 2009-02-25 | 1,749 | 1,844 | 1,741 | 1,760 | 18,500 | 1,760 |
| 2009-02-24 | 1,725 | 1,739 | 1,712 | 1,739 | 7,300 | 1,739 |
| 2009-02-23 | 1,701 | 1,750 | 1,701 | 1,716 | 4,000 | 1,716 |
| 2009-02-20 | 1,745 | 1,749 | 1,716 | 1,740 | 9,100 | 1,740 |
| 2009-02-19 | 1,700 | 1,747 | 1,700 | 1,747 | 15,000 | 1,747 |
| 2009-02-18 | 1,658 | 1,779 | 1,658 | 1,700 | 7,500 | 1,700 |
| 2009-02-17 | 1,720 | 1,730 | 1,710 | 1,718 | 4,100 | 1,718 |
| 2009-02-16 | 1,762 | 1,834 | 1,726 | 1,750 | 8,400 | 1,750 |
| 2009-02-13 | 1,703 | 1,850 | 1,699 | 1,765 | 13,600 | 1,765 |
| 2009-02-12 | 1,750 | 1,750 | 1,722 | 1,732 | 2,700 | 1,732 |
| 2009-02-10 | 1,850 | 1,857 | 1,780 | 1,780 | 4,200 | 1,780 |
| 2009-02-09 | 1,830 | 1,830 | 1,800 | 1,809 | 3,700 | 1,809 |
| 2009-02-06 | 1,935 | 1,935 | 1,827 | 1,860 | 4,100 | 1,860 |
| 2009-02-05 | 1,897 | 1,940 | 1,845 | 1,845 | 9,700 | 1,845 |
| 2009-02-04 | 1,891 | 1,930 | 1,810 | 1,867 | 8,900 | 1,867 |
| 2009-02-03 | 1,966 | 1,978 | 1,866 | 1,890 | 9,000 | 1,890 |
| 2009-02-02 | 1,989 | 1,989 | 1,964 | 1,978 | 9,300 | 1,978 |
| 2009-01-30 | 1,998 | 1,998 | 1,979 | 1,989 | 9,800 | 1,989 |
| 2009-01-29 | 1,995 | 1,998 | 1,979 | 1,998 | 11,700 | 1,998 |
| 2009-01-28 | 1,980 | 1,987 | 1,958 | 1,982 | 2,300 | 1,982 |
| 2009-01-27 | 1,965 | 1,984 | 1,958 | 1,980 | 24,200 | 1,980 |
| 2009-01-26 | 1,965 | 1,965 | 1,928 | 1,941 | 5,700 | 1,941 |
| 2009-01-23 | 1,964 | 1,964 | 1,875 | 1,964 | 5,200 | 1,964 |
| 2009-01-22 | 1,878 | 1,977 | 1,840 | 1,977 | 15,900 | 1,977 |
| 2009-01-21 | 1,800 | 1,919 | 1,800 | 1,877 | 18,900 | 1,877 |
| 2009-01-20 | 1,816 | 1,829 | 1,803 | 1,806 | 5,600 | 1,806 |
| 2009-01-19 | 1,940 | 1,940 | 1,815 | 1,825 | 5,200 | 1,825 |
| 2009-01-16 | 1,802 | 1,867 | 1,802 | 1,840 | 16,800 | 1,840 |
| 2009-01-15 | 1,870 | 1,889 | 1,811 | 1,831 | 12,600 | 1,831 |
| 2009-01-14 | 1,869 | 1,930 | 1,859 | 1,900 | 17,800 | 1,900 |
| 2009-01-13 | 1,881 | 1,881 | 1,829 | 1,840 | 14,100 | 1,840 |
| 2009-01-09 | 1,919 | 1,925 | 1,895 | 1,911 | 4,500 | 1,911 |
| 2009-01-08 | 1,890 | 1,975 | 1,850 | 1,895 | 15,600 | 1,895 |
| 2009-01-07 | 1,910 | 1,977 | 1,905 | 1,909 | 40,700 | 1,909 |
| 2009-01-06 | 1,889 | 1,904 | 1,880 | 1,904 | 7,900 | 1,904 |
| 2009-01-05 | 1,919 | 1,922 | 1,895 | 1,895 | 2,900 | 1,895 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
