7951 ヤマハ(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 | 1,125 | 1,140 | 1,113 | 1,116 | 587,900 | 1,116 |
| 2009-12-29 | 1,139 | 1,139 | 1,116 | 1,120 | 871,300 | 1,120 |
| 2009-12-28 | 1,108 | 1,146 | 1,106 | 1,133 | 833,400 | 1,133 |
| 2009-12-25 | 1,122 | 1,122 | 1,099 | 1,106 | 498,200 | 1,106 |
| 2009-12-24 | 1,088 | 1,114 | 1,080 | 1,111 | 1,166,000 | 1,111 |
| 2009-12-22 | 1,050 | 1,078 | 1,049 | 1,077 | 820,000 | 1,077 |
| 2009-12-21 | 1,049 | 1,060 | 1,044 | 1,049 | 633,100 | 1,049 |
| 2009-12-18 | 1,032 | 1,036 | 1,016 | 1,033 | 516,400 | 1,033 |
| 2009-12-17 | 1,042 | 1,048 | 1,032 | 1,032 | 380,500 | 1,032 |
| 2009-12-16 | 1,026 | 1,050 | 1,017 | 1,038 | 680,700 | 1,038 |
| 2009-12-15 | 1,018 | 1,027 | 1,011 | 1,019 | 329,000 | 1,019 |
| 2009-12-14 | 1,008 | 1,029 | 1,004 | 1,028 | 618,600 | 1,028 |
| 2009-12-11 | 1,003 | 1,022 | 1,000 | 1,019 | 3,021,800 | 1,019 |
| 2009-12-10 | 988 | 1,001 | 981 | 985 | 645,700 | 985 |
| 2009-12-09 | 1,000 | 1,002 | 986 | 988 | 458,500 | 988 |
| 2009-12-08 | 1,003 | 1,008 | 993 | 1,002 | 872,300 | 1,002 |
| 2009-12-07 | 985 | 1,000 | 980 | 997 | 673,100 | 997 |
| 2009-12-04 | 975 | 976 | 955 | 965 | 569,700 | 965 |
| 2009-12-03 | 923 | 967 | 922 | 966 | 989,100 | 966 |
| 2009-12-02 | 900 | 920 | 891 | 910 | 665,200 | 910 |
| 2009-12-01 | 900 | 923 | 888 | 913 | 1,490,700 | 913 |
| 2009-11-30 | 875 | 883 | 865 | 878 | 1,488,700 | 878 |
| 2009-11-27 | 888 | 888 | 871 | 873 | 972,600 | 873 |
| 2009-11-26 | 903 | 905 | 887 | 894 | 819,700 | 894 |
| 2009-11-25 | 936 | 942 | 906 | 911 | 925,400 | 911 |
| 2009-11-24 | 931 | 931 | 914 | 926 | 769,100 | 926 |
| 2009-11-20 | 914 | 951 | 909 | 951 | 1,398,300 | 951 |
| 2009-11-19 | 925 | 926 | 910 | 924 | 722,100 | 924 |
| 2009-11-18 | 923 | 937 | 912 | 915 | 756,400 | 915 |
| 2009-11-17 | 937 | 940 | 922 | 923 | 605,500 | 923 |
| 2009-11-16 | 947 | 954 | 925 | 936 | 674,200 | 936 |
| 2009-11-13 | 913 | 926 | 904 | 922 | 1,080,800 | 922 |
| 2009-11-12 | 941 | 943 | 918 | 923 | 565,000 | 923 |
| 2009-11-11 | 933 | 945 | 927 | 932 | 607,600 | 932 |
| 2009-11-10 | 945 | 958 | 935 | 936 | 865,200 | 936 |
| 2009-11-09 | 932 | 949 | 915 | 936 | 916,600 | 936 |
| 2009-11-06 | 921 | 941 | 911 | 931 | 1,290,000 | 931 |
| 2009-11-05 | 921 | 921 | 890 | 901 | 958,800 | 901 |
| 2009-11-04 | 930 | 932 | 910 | 921 | 945,000 | 921 |
| 2009-11-02 | 924 | 926 | 907 | 922 | 1,242,200 | 922 |
| 2009-10-30 | 956 | 966 | 945 | 954 | 1,059,800 | 954 |
| 2009-10-29 | 963 | 967 | 944 | 956 | 1,439,700 | 956 |
| 2009-10-28 | 1,006 | 1,020 | 973 | 979 | 1,372,800 | 979 |
| 2009-10-27 | 1,006 | 1,030 | 1,006 | 1,023 | 1,157,500 | 1,023 |
| 2009-10-26 | 996 | 1,016 | 985 | 1,006 | 988,300 | 1,006 |
| 2009-10-23 | 990 | 996 | 980 | 989 | 579,000 | 989 |
| 2009-10-22 | 990 | 994 | 968 | 987 | 654,100 | 987 |
| 2009-10-21 | 997 | 1,001 | 986 | 997 | 715,500 | 997 |
| 2009-10-20 | 982 | 1,004 | 982 | 996 | 770,800 | 996 |
| 2009-10-19 | 980 | 989 | 967 | 976 | 847,900 | 976 |
| 2009-10-16 | 981 | 1,000 | 981 | 990 | 1,239,100 | 990 |
| 2009-10-15 | 977 | 995 | 972 | 984 | 842,500 | 984 |
| 2009-10-14 | 988 | 991 | 963 | 967 | 948,700 | 967 |
| 2009-10-13 | 973 | 982 | 962 | 974 | 973,900 | 974 |
| 2009-10-09 | 989 | 989 | 963 | 977 | 1,795,600 | 977 |
| 2009-10-08 | 976 | 987 | 958 | 979 | 994,300 | 979 |
| 2009-10-07 | 975 | 981 | 961 | 976 | 976,100 | 976 |
| 2009-10-06 | 998 | 998 | 963 | 974 | 1,031,800 | 974 |
| 2009-10-05 | 996 | 1,018 | 986 | 989 | 964,100 | 989 |
| 2009-10-02 | 982 | 998 | 980 | 994 | 1,007,800 | 994 |
| 2009-10-01 | 1,050 | 1,052 | 1,011 | 1,022 | 764,800 | 1,022 |
| 2009-09-30 | 1,047 | 1,062 | 1,037 | 1,062 | 579,000 | 1,062 |
| 2009-09-29 | 1,060 | 1,069 | 1,052 | 1,063 | 954,500 | 1,063 |
| 2009-09-28 | 1,054 | 1,054 | 1,026 | 1,040 | 773,100 | 1,040 |
| 2009-09-25 | 1,100 | 1,102 | 1,054 | 1,062 | 1,127,800 | 1,062 |
| 2009-09-24 | 1,095 | 1,117 | 1,087 | 1,095 | 1,638,000 | 1,095 |
| 2009-09-18 | 1,132 | 1,134 | 1,104 | 1,105 | 888,600 | 1,105 |
| 2009-09-17 | 1,129 | 1,155 | 1,126 | 1,152 | 569,700 | 1,152 |
| 2009-09-16 | 1,121 | 1,142 | 1,114 | 1,120 | 553,900 | 1,120 |
| 2009-09-15 | 1,131 | 1,132 | 1,109 | 1,115 | 706,200 | 1,115 |
| 2009-09-14 | 1,142 | 1,148 | 1,098 | 1,112 | 647,000 | 1,112 |
| 2009-09-11 | 1,175 | 1,175 | 1,142 | 1,162 | 3,121,200 | 1,162 |
| 2009-09-10 | 1,152 | 1,168 | 1,147 | 1,168 | 629,800 | 1,168 |
| 2009-09-09 | 1,132 | 1,154 | 1,118 | 1,130 | 422,100 | 1,130 |
| 2009-09-08 | 1,127 | 1,148 | 1,115 | 1,148 | 594,000 | 1,148 |
| 2009-09-07 | 1,126 | 1,140 | 1,116 | 1,126 | 425,200 | 1,126 |
| 2009-09-04 | 1,149 | 1,155 | 1,113 | 1,125 | 705,200 | 1,125 |
| 2009-09-03 | 1,164 | 1,166 | 1,132 | 1,139 | 701,900 | 1,139 |
| 2009-09-02 | 1,199 | 1,200 | 1,156 | 1,169 | 934,100 | 1,169 |
| 2009-09-01 | 1,185 | 1,213 | 1,181 | 1,199 | 577,700 | 1,199 |
| 2009-08-31 | 1,210 | 1,235 | 1,177 | 1,195 | 879,700 | 1,195 |
| 2009-08-28 | 1,194 | 1,199 | 1,176 | 1,185 | 1,001,200 | 1,185 |
| 2009-08-27 | 1,222 | 1,227 | 1,184 | 1,190 | 874,100 | 1,190 |
| 2009-08-26 | 1,206 | 1,240 | 1,198 | 1,238 | 909,200 | 1,238 |
| 2009-08-25 | 1,204 | 1,219 | 1,183 | 1,194 | 659,100 | 1,194 |
| 2009-08-24 | 1,201 | 1,225 | 1,196 | 1,214 | 663,600 | 1,214 |
| 2009-08-21 | 1,195 | 1,195 | 1,150 | 1,167 | 871,900 | 1,167 |
| 2009-08-20 | 1,181 | 1,199 | 1,171 | 1,194 | 503,800 | 1,194 |
| 2009-08-19 | 1,177 | 1,200 | 1,172 | 1,185 | 514,600 | 1,185 |
| 2009-08-18 | 1,197 | 1,212 | 1,169 | 1,185 | 686,000 | 1,185 |
| 2009-08-17 | 1,221 | 1,222 | 1,186 | 1,191 | 990,500 | 1,191 |
| 2009-08-14 | 1,260 | 1,260 | 1,239 | 1,245 | 1,331,400 | 1,245 |
| 2009-08-13 | 1,260 | 1,265 | 1,248 | 1,257 | 431,300 | 1,257 |
| 2009-08-12 | 1,252 | 1,264 | 1,248 | 1,255 | 464,900 | 1,255 |
| 2009-08-11 | 1,256 | 1,274 | 1,256 | 1,272 | 540,500 | 1,272 |
| 2009-08-10 | 1,260 | 1,273 | 1,251 | 1,262 | 633,800 | 1,262 |
| 2009-08-07 | 1,254 | 1,258 | 1,224 | 1,253 | 652,200 | 1,253 |
| 2009-08-06 | 1,234 | 1,274 | 1,230 | 1,265 | 690,500 | 1,265 |
| 2009-08-05 | 1,254 | 1,264 | 1,238 | 1,238 | 711,200 | 1,238 |
| 2009-08-04 | 1,241 | 1,260 | 1,232 | 1,238 | 994,300 | 1,238 |
| 2009-08-03 | 1,255 | 1,255 | 1,218 | 1,239 | 726,200 | 1,239 |
| 2009-07-31 | 1,246 | 1,258 | 1,226 | 1,257 | 822,400 | 1,257 |
| 2009-07-30 | 1,231 | 1,233 | 1,206 | 1,226 | 687,900 | 1,226 |
| 2009-07-29 | 1,230 | 1,240 | 1,201 | 1,231 | 651,000 | 1,231 |
| 2009-07-28 | 1,239 | 1,239 | 1,208 | 1,232 | 791,800 | 1,232 |
| 2009-07-27 | 1,210 | 1,243 | 1,197 | 1,224 | 728,500 | 1,224 |
| 2009-07-24 | 1,185 | 1,193 | 1,171 | 1,192 | 731,800 | 1,192 |
| 2009-07-23 | 1,166 | 1,172 | 1,135 | 1,161 | 693,000 | 1,161 |
| 2009-07-22 | 1,159 | 1,166 | 1,150 | 1,159 | 828,100 | 1,159 |
| 2009-07-21 | 1,129 | 1,139 | 1,115 | 1,138 | 784,800 | 1,138 |
| 2009-07-17 | 1,074 | 1,104 | 1,071 | 1,089 | 599,900 | 1,089 |
| 2009-07-16 | 1,086 | 1,094 | 1,054 | 1,061 | 548,700 | 1,061 |
| 2009-07-15 | 1,059 | 1,071 | 1,048 | 1,067 | 617,500 | 1,067 |
| 2009-07-14 | 1,052 | 1,067 | 1,040 | 1,057 | 886,000 | 1,057 |
| 2009-07-13 | 1,074 | 1,084 | 1,026 | 1,032 | 866,100 | 1,032 |
| 2009-07-10 | 1,085 | 1,085 | 1,051 | 1,073 | 1,370,800 | 1,073 |
| 2009-07-09 | 1,066 | 1,084 | 1,045 | 1,067 | 710,300 | 1,067 |
| 2009-07-08 | 1,107 | 1,109 | 1,069 | 1,079 | 912,500 | 1,079 |
| 2009-07-07 | 1,116 | 1,132 | 1,112 | 1,127 | 915,200 | 1,127 |
| 2009-07-06 | 1,121 | 1,132 | 1,100 | 1,115 | 1,112,500 | 1,115 |
| 2009-07-03 | 1,161 | 1,162 | 1,142 | 1,158 | 650,200 | 1,158 |
| 2009-07-02 | 1,224 | 1,230 | 1,181 | 1,181 | 743,000 | 1,181 |
| 2009-07-01 | 1,203 | 1,248 | 1,190 | 1,224 | 891,400 | 1,224 |
| 2009-06-30 | 1,204 | 1,223 | 1,192 | 1,206 | 880,900 | 1,206 |
| 2009-06-29 | 1,190 | 1,200 | 1,170 | 1,177 | 547,200 | 1,177 |
| 2009-06-26 | 1,181 | 1,187 | 1,160 | 1,181 | 769,500 | 1,181 |
| 2009-06-25 | 1,129 | 1,174 | 1,121 | 1,161 | 708,000 | 1,161 |
| 2009-06-24 | 1,091 | 1,141 | 1,082 | 1,130 | 1,034,900 | 1,130 |
| 2009-06-23 | 1,134 | 1,149 | 1,100 | 1,111 | 1,068,700 | 1,111 |
| 2009-06-22 | 1,139 | 1,174 | 1,130 | 1,170 | 671,500 | 1,170 |
| 2009-06-19 | 1,130 | 1,159 | 1,125 | 1,159 | 890,300 | 1,159 |
| 2009-06-18 | 1,162 | 1,164 | 1,132 | 1,144 | 778,900 | 1,144 |
| 2009-06-17 | 1,174 | 1,192 | 1,156 | 1,189 | 706,500 | 1,189 |
| 2009-06-16 | 1,204 | 1,209 | 1,168 | 1,171 | 814,900 | 1,171 |
| 2009-06-15 | 1,251 | 1,251 | 1,222 | 1,227 | 827,200 | 1,227 |
| 2009-06-12 | 1,209 | 1,262 | 1,190 | 1,246 | 4,235,600 | 1,246 |
| 2009-06-11 | 1,209 | 1,210 | 1,173 | 1,176 | 918,700 | 1,176 |
| 2009-06-10 | 1,200 | 1,204 | 1,181 | 1,200 | 824,100 | 1,200 |
| 2009-06-09 | 1,200 | 1,209 | 1,170 | 1,182 | 688,300 | 1,182 |
| 2009-06-08 | 1,190 | 1,210 | 1,189 | 1,200 | 709,600 | 1,200 |
| 2009-06-05 | 1,206 | 1,206 | 1,179 | 1,190 | 622,400 | 1,190 |
| 2009-06-04 | 1,196 | 1,196 | 1,171 | 1,186 | 1,093,000 | 1,186 |
| 2009-06-03 | 1,215 | 1,237 | 1,202 | 1,223 | 635,300 | 1,223 |
| 2009-06-02 | 1,218 | 1,230 | 1,191 | 1,217 | 704,200 | 1,217 |
| 2009-06-01 | 1,179 | 1,203 | 1,164 | 1,198 | 1,043,600 | 1,198 |
| 2009-05-29 | 1,185 | 1,205 | 1,176 | 1,204 | 1,011,400 | 1,204 |
| 2009-05-28 | 1,159 | 1,194 | 1,149 | 1,188 | 817,800 | 1,188 |
| 2009-05-27 | 1,168 | 1,189 | 1,151 | 1,167 | 846,800 | 1,167 |
| 2009-05-26 | 1,176 | 1,176 | 1,132 | 1,149 | 884,200 | 1,149 |
| 2009-05-25 | 1,155 | 1,195 | 1,154 | 1,176 | 711,500 | 1,176 |
| 2009-05-22 | 1,131 | 1,188 | 1,131 | 1,166 | 665,200 | 1,166 |
| 2009-05-21 | 1,156 | 1,176 | 1,145 | 1,168 | 613,000 | 1,168 |
| 2009-05-20 | 1,184 | 1,211 | 1,171 | 1,182 | 837,600 | 1,182 |
| 2009-05-19 | 1,170 | 1,197 | 1,161 | 1,183 | 1,049,300 | 1,183 |
| 2009-05-18 | 1,103 | 1,134 | 1,093 | 1,128 | 1,046,000 | 1,128 |
| 2009-05-15 | 1,118 | 1,163 | 1,116 | 1,152 | 1,025,300 | 1,152 |
| 2009-05-14 | 1,160 | 1,166 | 1,126 | 1,129 | 1,086,200 | 1,129 |
| 2009-05-13 | 1,199 | 1,224 | 1,176 | 1,189 | 847,800 | 1,189 |
| 2009-05-12 | 1,205 | 1,234 | 1,191 | 1,192 | 1,218,700 | 1,192 |
| 2009-05-11 | 1,253 | 1,276 | 1,220 | 1,225 | 1,119,800 | 1,225 |
| 2009-05-08 | 1,237 | 1,282 | 1,200 | 1,266 | 1,523,900 | 1,266 |
| 2009-05-07 | 1,278 | 1,278 | 1,232 | 1,236 | 1,535,900 | 1,236 |
| 2009-05-01 | 1,149 | 1,196 | 1,145 | 1,186 | 1,715,900 | 1,186 |
| 2009-04-30 | 1,096 | 1,130 | 1,077 | 1,122 | 1,022,100 | 1,122 |
| 2009-04-28 | 1,075 | 1,129 | 1,055 | 1,056 | 996,200 | 1,056 |
| 2009-04-27 | 1,087 | 1,117 | 1,073 | 1,082 | 1,038,500 | 1,082 |
| 2009-04-24 | 1,096 | 1,100 | 1,065 | 1,071 | 1,394,500 | 1,071 |
| 2009-04-23 | 1,046 | 1,073 | 1,029 | 1,069 | 1,237,900 | 1,069 |
| 2009-04-22 | 1,022 | 1,037 | 1,008 | 1,035 | 839,500 | 1,035 |
| 2009-04-21 | 1,019 | 1,028 | 994 | 1,015 | 756,100 | 1,015 |
| 2009-04-20 | 1,029 | 1,044 | 1,016 | 1,043 | 566,500 | 1,043 |
| 2009-04-17 | 1,029 | 1,031 | 1,014 | 1,029 | 695,300 | 1,029 |
| 2009-04-16 | 1,021 | 1,029 | 993 | 999 | 1,342,000 | 999 |
| 2009-04-15 | 1,015 | 1,015 | 992 | 1,001 | 673,900 | 1,001 |
| 2009-04-14 | 1,038 | 1,042 | 1,000 | 1,028 | 1,215,100 | 1,028 |
| 2009-04-13 | 1,040 | 1,067 | 1,011 | 1,017 | 1,497,400 | 1,017 |
| 2009-04-10 | 1,073 | 1,085 | 1,044 | 1,060 | 1,801,500 | 1,060 |
| 2009-04-09 | 1,014 | 1,036 | 1,011 | 1,036 | 1,504,400 | 1,036 |
| 2009-04-08 | 1,000 | 1,010 | 977 | 985 | 789,300 | 985 |
| 2009-04-07 | 1,043 | 1,046 | 1,013 | 1,015 | 1,613,800 | 1,015 |
| 2009-04-06 | 1,065 | 1,107 | 1,046 | 1,063 | 2,156,900 | 1,063 |
| 2009-04-03 | 1,003 | 1,017 | 976 | 1,005 | 1,395,600 | 1,005 |
| 2009-04-02 | 975 | 1,032 | 966 | 1,023 | 1,211,000 | 1,023 |
| 2009-04-01 | 950 | 974 | 931 | 973 | 988,200 | 973 |
| 2009-03-31 | 963 | 989 | 952 | 957 | 1,171,600 | 957 |
| 2009-03-30 | 1,025 | 1,034 | 960 | 965 | 1,747,600 | 965 |
| 2009-03-27 | 1,054 | 1,063 | 1,028 | 1,039 | 1,235,600 | 1,039 |
| 2009-03-26 | 987 | 1,045 | 980 | 1,041 | 1,278,200 | 1,041 |
| 2009-03-25 | 1,065 | 1,065 | 1,022 | 1,032 | 1,799,300 | 1,032 |
| 2009-03-24 | 1,045 | 1,047 | 1,006 | 1,045 | 2,537,400 | 1,045 |
| 2009-03-23 | 905 | 1,011 | 901 | 1,004 | 3,481,000 | 1,004 |
| 2009-03-19 | 960 | 965 | 919 | 924 | 1,738,700 | 924 |
| 2009-03-18 | 925 | 967 | 921 | 954 | 2,645,900 | 954 |
| 2009-03-17 | 880 | 908 | 871 | 900 | 1,555,800 | 900 |
| 2009-03-16 | 844 | 867 | 832 | 858 | 1,776,700 | 858 |
| 2009-03-13 | 794 | 830 | 785 | 824 | 5,888,600 | 824 |
| 2009-03-12 | 760 | 780 | 753 | 774 | 1,947,600 | 774 |
| 2009-03-11 | 766 | 775 | 763 | 767 | 1,419,100 | 767 |
| 2009-03-10 | 734 | 754 | 734 | 736 | 710,400 | 736 |
| 2009-03-09 | 745 | 755 | 735 | 740 | 927,900 | 740 |
| 2009-03-06 | 741 | 762 | 740 | 752 | 1,050,800 | 752 |
| 2009-03-05 | 745 | 792 | 744 | 781 | 1,051,800 | 781 |
| 2009-03-04 | 730 | 755 | 730 | 744 | 1,421,200 | 744 |
| 2009-03-03 | 731 | 754 | 730 | 748 | 941,600 | 748 |
| 2009-03-02 | 736 | 748 | 732 | 741 | 1,125,600 | 741 |
| 2009-02-27 | 765 | 780 | 759 | 766 | 839,800 | 766 |
| 2009-02-26 | 789 | 797 | 768 | 772 | 1,008,900 | 772 |
| 2009-02-25 | 767 | 776 | 753 | 773 | 811,000 | 773 |
| 2009-02-24 | 739 | 747 | 736 | 746 | 825,500 | 746 |
| 2009-02-23 | 762 | 768 | 738 | 759 | 1,043,200 | 759 |
| 2009-02-20 | 790 | 790 | 771 | 776 | 1,057,100 | 776 |
| 2009-02-19 | 797 | 797 | 776 | 779 | 789,000 | 779 |
| 2009-02-18 | 771 | 782 | 770 | 777 | 799,700 | 777 |
| 2009-02-17 | 780 | 792 | 775 | 791 | 1,378,000 | 791 |
| 2009-02-16 | 770 | 791 | 767 | 778 | 869,100 | 778 |
| 2009-02-13 | 785 | 787 | 772 | 775 | 1,694,700 | 775 |
| 2009-02-12 | 789 | 791 | 765 | 775 | 1,082,400 | 775 |
| 2009-02-10 | 801 | 807 | 792 | 798 | 1,171,200 | 798 |
| 2009-02-09 | 810 | 812 | 789 | 789 | 1,339,800 | 789 |
| 2009-02-06 | 795 | 801 | 784 | 788 | 870,000 | 788 |
| 2009-02-05 | 797 | 801 | 773 | 785 | 1,167,000 | 785 |
| 2009-02-04 | 777 | 794 | 773 | 780 | 1,088,000 | 780 |
| 2009-02-03 | 790 | 805 | 778 | 778 | 1,066,600 | 778 |
| 2009-02-02 | 794 | 802 | 781 | 791 | 1,139,200 | 791 |
| 2009-01-30 | 804 | 804 | 786 | 801 | 1,210,300 | 801 |
| 2009-01-29 | 811 | 822 | 797 | 806 | 2,165,500 | 806 |
| 2009-01-28 | 780 | 805 | 778 | 801 | 1,719,300 | 801 |
| 2009-01-27 | 781 | 787 | 770 | 776 | 2,025,300 | 776 |
| 2009-01-26 | 790 | 796 | 778 | 780 | 1,036,700 | 780 |
| 2009-01-23 | 800 | 802 | 782 | 783 | 1,043,600 | 783 |
| 2009-01-22 | 806 | 808 | 780 | 800 | 1,418,800 | 800 |
| 2009-01-21 | 791 | 815 | 790 | 796 | 1,630,400 | 796 |
| 2009-01-20 | 810 | 815 | 794 | 801 | 1,009,800 | 801 |
| 2009-01-19 | 826 | 828 | 810 | 818 | 561,400 | 818 |
| 2009-01-16 | 799 | 819 | 794 | 811 | 1,311,000 | 811 |
| 2009-01-15 | 810 | 816 | 788 | 789 | 1,650,600 | 789 |
| 2009-01-14 | 835 | 842 | 821 | 834 | 1,221,500 | 834 |
| 2009-01-13 | 833 | 842 | 828 | 829 | 1,406,100 | 829 |
| 2009-01-09 | 895 | 900 | 857 | 877 | 1,624,500 | 877 |
| 2009-01-08 | 930 | 932 | 887 | 892 | 1,285,000 | 892 |
| 2009-01-07 | 896 | 948 | 894 | 933 | 1,997,300 | 933 |
| 2009-01-06 | 864 | 878 | 860 | 871 | 1,033,400 | 871 |
| 2009-01-05 | 843 | 854 | 834 | 854 | 626,100 | 854 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
