7949 小松ウオール工業(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 | 1,078 | 1,079 | 1,065 | 1,068 | 5,100 | 1,068 |
| 2009-12-29 | 1,079 | 1,079 | 1,071 | 1,075 | 2,500 | 1,075 |
| 2009-12-28 | 1,067 | 1,082 | 1,067 | 1,070 | 5,300 | 1,070 |
| 2009-12-25 | 1,081 | 1,084 | 1,067 | 1,083 | 3,400 | 1,083 |
| 2009-12-24 | 1,091 | 1,091 | 1,085 | 1,090 | 3,800 | 1,090 |
| 2009-12-22 | 1,091 | 1,103 | 1,087 | 1,095 | 8,200 | 1,095 |
| 2009-12-21 | 1,108 | 1,108 | 1,087 | 1,091 | 5,000 | 1,091 |
| 2009-12-18 | 1,099 | 1,107 | 1,090 | 1,090 | 5,200 | 1,090 |
| 2009-12-17 | 1,105 | 1,112 | 1,082 | 1,097 | 5,200 | 1,097 |
| 2009-12-16 | 1,079 | 1,094 | 1,068 | 1,094 | 10,600 | 1,094 |
| 2009-12-15 | 1,063 | 1,073 | 1,061 | 1,066 | 3,000 | 1,066 |
| 2009-12-14 | 1,098 | 1,098 | 1,029 | 1,062 | 18,600 | 1,062 |
| 2009-12-11 | 1,087 | 1,093 | 1,054 | 1,093 | 24,600 | 1,093 |
| 2009-12-10 | 1,026 | 1,060 | 1,026 | 1,050 | 8,600 | 1,050 |
| 2009-12-09 | 1,035 | 1,042 | 1,032 | 1,040 | 7,400 | 1,040 |
| 2009-12-08 | 1,048 | 1,052 | 1,025 | 1,035 | 12,000 | 1,035 |
| 2009-12-07 | 1,072 | 1,072 | 1,012 | 1,048 | 10,900 | 1,048 |
| 2009-12-04 | 1,068 | 1,074 | 1,052 | 1,055 | 6,600 | 1,055 |
| 2009-12-03 | 1,055 | 1,068 | 1,047 | 1,068 | 6,800 | 1,068 |
| 2009-12-02 | 1,041 | 1,063 | 1,038 | 1,054 | 5,900 | 1,054 |
| 2009-12-01 | 1,008 | 1,059 | 1,008 | 1,041 | 14,500 | 1,041 |
| 2009-11-30 | 989 | 1,024 | 986 | 1,004 | 13,000 | 1,004 |
| 2009-11-27 | 1,032 | 1,032 | 980 | 986 | 15,600 | 986 |
| 2009-11-26 | 1,036 | 1,043 | 1,032 | 1,032 | 4,500 | 1,032 |
| 2009-11-25 | 1,045 | 1,050 | 1,038 | 1,044 | 7,000 | 1,044 |
| 2009-11-24 | 1,071 | 1,072 | 1,052 | 1,060 | 8,600 | 1,060 |
| 2009-11-20 | 1,102 | 1,102 | 1,079 | 1,082 | 11,000 | 1,082 |
| 2009-11-19 | 1,088 | 1,092 | 1,080 | 1,089 | 4,200 | 1,089 |
| 2009-11-18 | 1,089 | 1,091 | 1,080 | 1,089 | 6,800 | 1,089 |
| 2009-11-17 | 1,075 | 1,090 | 1,060 | 1,080 | 6,000 | 1,080 |
| 2009-11-16 | 1,061 | 1,084 | 1,061 | 1,081 | 4,600 | 1,081 |
| 2009-11-13 | 1,061 | 1,083 | 1,061 | 1,071 | 5,200 | 1,071 |
| 2009-11-12 | 1,086 | 1,100 | 1,066 | 1,073 | 5,400 | 1,073 |
| 2009-11-11 | 1,098 | 1,102 | 1,091 | 1,091 | 5,800 | 1,091 |
| 2009-11-10 | 1,097 | 1,109 | 1,086 | 1,091 | 10,700 | 1,091 |
| 2009-11-09 | 1,085 | 1,091 | 1,075 | 1,089 | 5,700 | 1,089 |
| 2009-11-06 | 1,101 | 1,101 | 1,090 | 1,091 | 5,000 | 1,091 |
| 2009-11-05 | 1,100 | 1,102 | 1,092 | 1,098 | 6,900 | 1,098 |
| 2009-11-04 | 1,097 | 1,101 | 1,090 | 1,100 | 4,300 | 1,100 |
| 2009-11-02 | 1,095 | 1,102 | 1,090 | 1,098 | 5,900 | 1,098 |
| 2009-10-30 | 1,097 | 1,103 | 1,093 | 1,101 | 8,900 | 1,101 |
| 2009-10-29 | 1,095 | 1,100 | 1,091 | 1,091 | 12,300 | 1,091 |
| 2009-10-28 | 1,102 | 1,108 | 1,100 | 1,102 | 17,500 | 1,102 |
| 2009-10-27 | 1,110 | 1,119 | 1,103 | 1,111 | 9,100 | 1,111 |
| 2009-10-26 | 1,104 | 1,125 | 1,104 | 1,125 | 6,700 | 1,125 |
| 2009-10-23 | 1,107 | 1,118 | 1,107 | 1,110 | 5,800 | 1,110 |
| 2009-10-22 | 1,121 | 1,134 | 1,105 | 1,111 | 8,700 | 1,111 |
| 2009-10-21 | 1,134 | 1,136 | 1,128 | 1,134 | 4,800 | 1,134 |
| 2009-10-20 | 1,122 | 1,135 | 1,120 | 1,134 | 8,500 | 1,134 |
| 2009-10-19 | 1,115 | 1,120 | 1,110 | 1,120 | 5,700 | 1,120 |
| 2009-10-16 | 1,118 | 1,127 | 1,102 | 1,116 | 7,800 | 1,116 |
| 2009-10-15 | 1,101 | 1,139 | 1,101 | 1,133 | 14,900 | 1,133 |
| 2009-10-14 | 1,122 | 1,130 | 1,110 | 1,112 | 7,900 | 1,112 |
| 2009-10-13 | 1,134 | 1,134 | 1,110 | 1,125 | 4,600 | 1,125 |
| 2009-10-09 | 1,110 | 1,124 | 1,110 | 1,117 | 4,300 | 1,117 |
| 2009-10-08 | 1,116 | 1,127 | 1,106 | 1,110 | 4,800 | 1,110 |
| 2009-10-07 | 1,120 | 1,136 | 1,107 | 1,116 | 7,500 | 1,116 |
| 2009-10-06 | 1,104 | 1,120 | 1,103 | 1,106 | 10,700 | 1,106 |
| 2009-10-05 | 1,115 | 1,130 | 1,115 | 1,120 | 6,900 | 1,120 |
| 2009-10-02 | 1,148 | 1,148 | 1,128 | 1,144 | 5,000 | 1,144 |
| 2009-10-01 | 1,170 | 1,179 | 1,151 | 1,160 | 5,900 | 1,160 |
| 2009-09-30 | 1,163 | 1,180 | 1,154 | 1,180 | 6,900 | 1,180 |
| 2009-09-29 | 1,168 | 1,169 | 1,151 | 1,161 | 7,500 | 1,161 |
| 2009-09-28 | 1,151 | 1,169 | 1,146 | 1,167 | 5,600 | 1,167 |
| 2009-09-25 | 1,154 | 1,164 | 1,142 | 1,147 | 7,600 | 1,147 |
| 2009-09-24 | 1,171 | 1,180 | 1,152 | 1,175 | 20,900 | 1,175 |
| 2009-09-18 | 1,137 | 1,141 | 1,118 | 1,136 | 9,700 | 1,136 |
| 2009-09-17 | 1,112 | 1,137 | 1,112 | 1,137 | 7,900 | 1,137 |
| 2009-09-16 | 1,130 | 1,134 | 1,109 | 1,111 | 13,100 | 1,111 |
| 2009-09-15 | 1,133 | 1,136 | 1,122 | 1,123 | 5,500 | 1,123 |
| 2009-09-14 | 1,155 | 1,159 | 1,128 | 1,135 | 21,400 | 1,135 |
| 2009-09-11 | 1,165 | 1,169 | 1,151 | 1,155 | 18,700 | 1,155 |
| 2009-09-10 | 1,150 | 1,177 | 1,149 | 1,173 | 15,400 | 1,173 |
| 2009-09-09 | 1,174 | 1,175 | 1,162 | 1,166 | 8,400 | 1,166 |
| 2009-09-08 | 1,140 | 1,163 | 1,140 | 1,159 | 12,300 | 1,159 |
| 2009-09-07 | 1,150 | 1,155 | 1,122 | 1,141 | 15,100 | 1,141 |
| 2009-09-04 | 1,173 | 1,181 | 1,163 | 1,163 | 9,800 | 1,163 |
| 2009-09-03 | 1,188 | 1,193 | 1,180 | 1,182 | 9,000 | 1,182 |
| 2009-09-02 | 1,214 | 1,224 | 1,176 | 1,200 | 17,600 | 1,200 |
| 2009-09-01 | 1,214 | 1,246 | 1,211 | 1,225 | 7,200 | 1,225 |
| 2009-08-31 | 1,247 | 1,254 | 1,234 | 1,234 | 10,000 | 1,234 |
| 2009-08-28 | 1,258 | 1,258 | 1,235 | 1,246 | 9,200 | 1,246 |
| 2009-08-27 | 1,279 | 1,279 | 1,244 | 1,247 | 21,400 | 1,247 |
| 2009-08-26 | 1,271 | 1,280 | 1,265 | 1,276 | 7,100 | 1,276 |
| 2009-08-25 | 1,270 | 1,271 | 1,260 | 1,262 | 4,900 | 1,262 |
| 2009-08-24 | 1,263 | 1,270 | 1,259 | 1,261 | 5,900 | 1,261 |
| 2009-08-21 | 1,254 | 1,265 | 1,236 | 1,252 | 8,300 | 1,252 |
| 2009-08-20 | 1,250 | 1,268 | 1,250 | 1,253 | 9,000 | 1,253 |
| 2009-08-19 | 1,236 | 1,244 | 1,225 | 1,244 | 7,500 | 1,244 |
| 2009-08-18 | 1,216 | 1,229 | 1,216 | 1,229 | 4,500 | 1,229 |
| 2009-08-17 | 1,243 | 1,243 | 1,211 | 1,220 | 12,200 | 1,220 |
| 2009-08-14 | 1,227 | 1,240 | 1,220 | 1,234 | 6,400 | 1,234 |
| 2009-08-13 | 1,229 | 1,230 | 1,215 | 1,228 | 4,000 | 1,228 |
| 2009-08-12 | 1,223 | 1,224 | 1,211 | 1,211 | 3,500 | 1,211 |
| 2009-08-11 | 1,213 | 1,236 | 1,207 | 1,224 | 8,100 | 1,224 |
| 2009-08-10 | 1,200 | 1,220 | 1,198 | 1,216 | 9,200 | 1,216 |
| 2009-08-07 | 1,180 | 1,196 | 1,179 | 1,196 | 7,300 | 1,196 |
| 2009-08-06 | 1,189 | 1,190 | 1,177 | 1,179 | 6,600 | 1,179 |
| 2009-08-05 | 1,198 | 1,200 | 1,180 | 1,187 | 6,500 | 1,187 |
| 2009-08-04 | 1,192 | 1,193 | 1,174 | 1,190 | 7,400 | 1,190 |
| 2009-08-03 | 1,199 | 1,199 | 1,181 | 1,183 | 6,100 | 1,183 |
| 2009-07-31 | 1,190 | 1,190 | 1,179 | 1,187 | 6,600 | 1,187 |
| 2009-07-30 | 1,184 | 1,190 | 1,175 | 1,188 | 6,200 | 1,188 |
| 2009-07-29 | 1,168 | 1,184 | 1,167 | 1,179 | 4,300 | 1,179 |
| 2009-07-28 | 1,173 | 1,183 | 1,166 | 1,171 | 8,200 | 1,171 |
| 2009-07-27 | 1,150 | 1,173 | 1,147 | 1,165 | 10,200 | 1,165 |
| 2009-07-24 | 1,134 | 1,149 | 1,134 | 1,147 | 5,900 | 1,147 |
| 2009-07-23 | 1,150 | 1,150 | 1,132 | 1,132 | 10,000 | 1,132 |
| 2009-07-22 | 1,158 | 1,158 | 1,150 | 1,155 | 7,800 | 1,155 |
| 2009-07-21 | 1,146 | 1,150 | 1,138 | 1,150 | 8,500 | 1,150 |
| 2009-07-17 | 1,135 | 1,141 | 1,118 | 1,126 | 8,700 | 1,126 |
| 2009-07-16 | 1,100 | 1,132 | 1,100 | 1,123 | 29,400 | 1,123 |
| 2009-07-15 | 1,128 | 1,130 | 1,112 | 1,115 | 7,000 | 1,115 |
| 2009-07-14 | 1,120 | 1,134 | 1,113 | 1,132 | 8,600 | 1,132 |
| 2009-07-13 | 1,153 | 1,158 | 1,119 | 1,124 | 20,400 | 1,124 |
| 2009-07-10 | 1,112 | 1,134 | 1,109 | 1,133 | 12,200 | 1,133 |
| 2009-07-09 | 1,123 | 1,125 | 1,105 | 1,112 | 10,700 | 1,112 |
| 2009-07-08 | 1,123 | 1,124 | 1,119 | 1,123 | 8,500 | 1,123 |
| 2009-07-07 | 1,118 | 1,123 | 1,115 | 1,123 | 12,500 | 1,123 |
| 2009-07-06 | 1,120 | 1,120 | 1,115 | 1,117 | 4,300 | 1,117 |
| 2009-07-03 | 1,109 | 1,120 | 1,104 | 1,112 | 9,300 | 1,112 |
| 2009-07-02 | 1,112 | 1,118 | 1,104 | 1,109 | 7,700 | 1,109 |
| 2009-07-01 | 1,115 | 1,120 | 1,110 | 1,112 | 10,300 | 1,112 |
| 2009-06-30 | 1,120 | 1,123 | 1,116 | 1,118 | 3,400 | 1,118 |
| 2009-06-29 | 1,120 | 1,120 | 1,110 | 1,112 | 10,200 | 1,112 |
| 2009-06-26 | 1,095 | 1,113 | 1,089 | 1,113 | 4,600 | 1,113 |
| 2009-06-25 | 1,086 | 1,099 | 1,085 | 1,090 | 3,700 | 1,090 |
| 2009-06-24 | 1,081 | 1,094 | 1,079 | 1,085 | 5,900 | 1,085 |
| 2009-06-23 | 1,090 | 1,120 | 1,087 | 1,091 | 9,400 | 1,091 |
| 2009-06-22 | 1,085 | 1,112 | 1,082 | 1,101 | 9,600 | 1,101 |
| 2009-06-19 | 1,075 | 1,089 | 1,070 | 1,077 | 4,300 | 1,077 |
| 2009-06-18 | 1,074 | 1,077 | 1,073 | 1,075 | 3,000 | 1,075 |
| 2009-06-17 | 1,085 | 1,098 | 1,074 | 1,077 | 10,700 | 1,077 |
| 2009-06-16 | 1,115 | 1,115 | 1,083 | 1,085 | 12,700 | 1,085 |
| 2009-06-15 | 1,100 | 1,119 | 1,096 | 1,115 | 6,600 | 1,115 |
| 2009-06-12 | 1,096 | 1,100 | 1,086 | 1,095 | 13,200 | 1,095 |
| 2009-06-11 | 1,072 | 1,084 | 1,072 | 1,076 | 6,800 | 1,076 |
| 2009-06-10 | 1,055 | 1,071 | 1,055 | 1,070 | 11,100 | 1,070 |
| 2009-06-09 | 1,055 | 1,060 | 1,053 | 1,057 | 3,700 | 1,057 |
| 2009-06-08 | 1,054 | 1,065 | 1,054 | 1,055 | 5,600 | 1,055 |
| 2009-06-05 | 1,050 | 1,052 | 1,048 | 1,050 | 5,200 | 1,050 |
| 2009-06-04 | 1,042 | 1,050 | 1,042 | 1,043 | 10,000 | 1,043 |
| 2009-06-03 | 1,049 | 1,051 | 1,045 | 1,046 | 5,400 | 1,046 |
| 2009-06-02 | 1,054 | 1,057 | 1,047 | 1,049 | 7,900 | 1,049 |
| 2009-06-01 | 1,050 | 1,054 | 1,047 | 1,049 | 6,400 | 1,049 |
| 2009-05-29 | 1,050 | 1,051 | 1,041 | 1,050 | 6,900 | 1,050 |
| 2009-05-28 | 1,045 | 1,070 | 1,045 | 1,047 | 7,300 | 1,047 |
| 2009-05-27 | 1,067 | 1,070 | 1,055 | 1,057 | 5,800 | 1,057 |
| 2009-05-26 | 1,067 | 1,068 | 1,053 | 1,067 | 6,200 | 1,067 |
| 2009-05-25 | 1,053 | 1,073 | 1,040 | 1,072 | 9,200 | 1,072 |
| 2009-05-22 | 1,029 | 1,039 | 1,029 | 1,038 | 6,000 | 1,038 |
| 2009-05-21 | 1,029 | 1,029 | 1,014 | 1,027 | 4,200 | 1,027 |
| 2009-05-20 | 1,026 | 1,027 | 1,015 | 1,027 | 3,500 | 1,027 |
| 2009-05-19 | 1,030 | 1,030 | 1,002 | 1,024 | 7,700 | 1,024 |
| 2009-05-18 | 1,026 | 1,028 | 1,010 | 1,017 | 6,100 | 1,017 |
| 2009-05-15 | 1,035 | 1,035 | 1,020 | 1,022 | 6,200 | 1,022 |
| 2009-05-14 | 1,029 | 1,038 | 1,022 | 1,025 | 4,500 | 1,025 |
| 2009-05-13 | 1,027 | 1,037 | 1,027 | 1,035 | 2,100 | 1,035 |
| 2009-05-12 | 1,025 | 1,040 | 1,024 | 1,026 | 3,400 | 1,026 |
| 2009-05-11 | 1,027 | 1,035 | 1,025 | 1,032 | 5,200 | 1,032 |
| 2009-05-08 | 1,032 | 1,039 | 1,022 | 1,039 | 6,400 | 1,039 |
| 2009-05-07 | 1,034 | 1,040 | 1,022 | 1,027 | 6,000 | 1,027 |
| 2009-05-01 | 1,033 | 1,033 | 1,019 | 1,025 | 4,600 | 1,025 |
| 2009-04-30 | 1,025 | 1,040 | 1,022 | 1,034 | 5,500 | 1,034 |
| 2009-04-28 | 1,041 | 1,045 | 1,020 | 1,025 | 5,500 | 1,025 |
| 2009-04-27 | 1,044 | 1,054 | 1,039 | 1,039 | 6,200 | 1,039 |
| 2009-04-24 | 1,056 | 1,056 | 1,030 | 1,042 | 11,100 | 1,042 |
| 2009-04-23 | 1,035 | 1,068 | 1,026 | 1,063 | 22,900 | 1,063 |
| 2009-04-22 | 1,010 | 1,014 | 1,000 | 1,000 | 6,100 | 1,000 |
| 2009-04-21 | 1,010 | 1,016 | 1,010 | 1,013 | 9,900 | 1,013 |
| 2009-04-20 | 1,026 | 1,033 | 1,026 | 1,031 | 2,700 | 1,031 |
| 2009-04-17 | 1,030 | 1,042 | 1,025 | 1,026 | 4,400 | 1,026 |
| 2009-04-16 | 1,010 | 1,028 | 1,005 | 1,019 | 6,800 | 1,019 |
| 2009-04-15 | 1,006 | 1,010 | 996 | 999 | 10,900 | 999 |
| 2009-04-14 | 1,036 | 1,036 | 1,001 | 1,016 | 12,200 | 1,016 |
| 2009-04-13 | 1,050 | 1,050 | 1,031 | 1,035 | 6,600 | 1,035 |
| 2009-04-10 | 1,054 | 1,054 | 1,040 | 1,043 | 4,900 | 1,043 |
| 2009-04-09 | 1,061 | 1,061 | 1,016 | 1,040 | 9,100 | 1,040 |
| 2009-04-08 | 1,065 | 1,085 | 1,041 | 1,041 | 3,800 | 1,041 |
| 2009-04-07 | 1,062 | 1,063 | 1,042 | 1,062 | 4,700 | 1,062 |
| 2009-04-06 | 1,110 | 1,110 | 1,061 | 1,063 | 9,300 | 1,063 |
| 2009-04-03 | 1,103 | 1,103 | 1,084 | 1,102 | 2,500 | 1,102 |
| 2009-04-02 | 1,090 | 1,100 | 1,083 | 1,100 | 5,600 | 1,100 |
| 2009-04-01 | 1,063 | 1,088 | 1,054 | 1,082 | 4,800 | 1,082 |
| 2009-03-31 | 1,092 | 1,092 | 1,052 | 1,062 | 5,400 | 1,062 |
| 2009-03-30 | 1,078 | 1,105 | 1,078 | 1,091 | 5,400 | 1,091 |
| 2009-03-27 | 1,117 | 1,120 | 1,077 | 1,098 | 13,000 | 1,098 |
| 2009-03-26 | 1,137 | 1,140 | 1,105 | 1,119 | 25,100 | 1,119 |
| 2009-03-25 | 1,139 | 1,142 | 1,129 | 1,140 | 89,800 | 1,140 |
| 2009-03-24 | 1,158 | 1,158 | 1,127 | 1,138 | 12,200 | 1,138 |
| 2009-03-23 | 1,094 | 1,098 | 1,068 | 1,098 | 7,800 | 1,098 |
| 2009-03-19 | 1,070 | 1,070 | 1,055 | 1,055 | 3,900 | 1,055 |
| 2009-03-18 | 1,077 | 1,077 | 1,050 | 1,050 | 5,800 | 1,050 |
| 2009-03-17 | 1,066 | 1,067 | 1,060 | 1,063 | 5,700 | 1,063 |
| 2009-03-16 | 1,041 | 1,047 | 1,037 | 1,046 | 8,500 | 1,046 |
| 2009-03-13 | 1,027 | 1,042 | 1,027 | 1,039 | 17,300 | 1,039 |
| 2009-03-12 | 1,034 | 1,039 | 1,034 | 1,037 | 5,000 | 1,037 |
| 2009-03-11 | 1,040 | 1,043 | 1,031 | 1,034 | 7,200 | 1,034 |
| 2009-03-10 | 1,036 | 1,037 | 1,026 | 1,032 | 4,200 | 1,032 |
| 2009-03-09 | 1,038 | 1,040 | 1,029 | 1,038 | 4,800 | 1,038 |
| 2009-03-06 | 1,039 | 1,041 | 1,034 | 1,038 | 5,800 | 1,038 |
| 2009-03-05 | 1,040 | 1,042 | 1,033 | 1,040 | 13,800 | 1,040 |
| 2009-03-04 | 1,011 | 1,028 | 1,011 | 1,022 | 6,000 | 1,022 |
| 2009-03-03 | 1,022 | 1,025 | 1,018 | 1,022 | 2,400 | 1,022 |
| 2009-03-02 | 1,030 | 1,033 | 1,021 | 1,033 | 4,800 | 1,033 |
| 2009-02-27 | 1,025 | 1,039 | 1,025 | 1,039 | 4,800 | 1,039 |
| 2009-02-26 | 1,033 | 1,039 | 1,023 | 1,039 | 6,100 | 1,039 |
| 2009-02-25 | 1,028 | 1,029 | 1,020 | 1,029 | 3,800 | 1,029 |
| 2009-02-24 | 1,008 | 1,015 | 1,005 | 1,008 | 3,800 | 1,008 |
| 2009-02-23 | 1,020 | 1,020 | 1,001 | 1,008 | 6,000 | 1,008 |
| 2009-02-20 | 1,039 | 1,039 | 1,022 | 1,031 | 4,700 | 1,031 |
| 2009-02-19 | 1,058 | 1,058 | 1,035 | 1,046 | 3,900 | 1,046 |
| 2009-02-18 | 1,020 | 1,044 | 1,010 | 1,026 | 6,000 | 1,026 |
| 2009-02-17 | 1,039 | 1,040 | 1,025 | 1,025 | 4,400 | 1,025 |
| 2009-02-16 | 1,018 | 1,046 | 1,018 | 1,039 | 5,500 | 1,039 |
| 2009-02-13 | 1,019 | 1,019 | 1,000 | 1,012 | 5,700 | 1,012 |
| 2009-02-12 | 1,011 | 1,012 | 1,010 | 1,011 | 7,600 | 1,011 |
| 2009-02-10 | 1,012 | 1,017 | 1,011 | 1,014 | 5,400 | 1,014 |
| 2009-02-09 | 1,050 | 1,056 | 1,013 | 1,013 | 8,100 | 1,013 |
| 2009-02-06 | 1,056 | 1,056 | 1,012 | 1,029 | 12,600 | 1,029 |
| 2009-02-05 | 1,061 | 1,070 | 1,053 | 1,055 | 9,400 | 1,055 |
| 2009-02-04 | 1,081 | 1,082 | 1,059 | 1,060 | 6,500 | 1,060 |
| 2009-02-03 | 1,086 | 1,095 | 1,083 | 1,083 | 4,700 | 1,083 |
| 2009-02-02 | 1,097 | 1,097 | 1,075 | 1,086 | 5,200 | 1,086 |
| 2009-01-30 | 1,122 | 1,122 | 1,092 | 1,100 | 4,300 | 1,100 |
| 2009-01-29 | 1,120 | 1,122 | 1,119 | 1,122 | 6,300 | 1,122 |
| 2009-01-28 | 1,099 | 1,106 | 1,093 | 1,106 | 4,300 | 1,106 |
| 2009-01-27 | 1,091 | 1,100 | 1,079 | 1,093 | 7,400 | 1,093 |
| 2009-01-26 | 1,072 | 1,082 | 1,072 | 1,072 | 4,900 | 1,072 |
| 2009-01-23 | 1,101 | 1,101 | 1,068 | 1,073 | 8,400 | 1,073 |
| 2009-01-22 | 1,123 | 1,123 | 1,109 | 1,110 | 4,100 | 1,110 |
| 2009-01-21 | 1,111 | 1,122 | 1,109 | 1,109 | 7,700 | 1,109 |
| 2009-01-20 | 1,111 | 1,128 | 1,111 | 1,121 | 17,400 | 1,121 |
| 2009-01-19 | 1,118 | 1,127 | 1,115 | 1,123 | 7,600 | 1,123 |
| 2009-01-16 | 1,110 | 1,134 | 1,107 | 1,128 | 15,400 | 1,128 |
| 2009-01-15 | 1,110 | 1,128 | 1,110 | 1,119 | 8,300 | 1,119 |
| 2009-01-14 | 1,121 | 1,127 | 1,108 | 1,121 | 4,000 | 1,121 |
| 2009-01-13 | 1,128 | 1,128 | 1,100 | 1,120 | 11,900 | 1,120 |
| 2009-01-09 | 1,127 | 1,131 | 1,124 | 1,128 | 5,600 | 1,128 |
| 2009-01-08 | 1,130 | 1,130 | 1,125 | 1,126 | 5,200 | 1,126 |
| 2009-01-07 | 1,130 | 1,132 | 1,128 | 1,128 | 5,900 | 1,128 |
| 2009-01-06 | 1,133 | 1,133 | 1,126 | 1,130 | 4,800 | 1,130 |
| 2009-01-05 | 1,139 | 1,139 | 1,133 | 1,133 | 1,200 | 1,133 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
