7956 ピジョン(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 | 3,650 | 3,670 | 3,640 | 3,640 | 62,200 | 606.67 |
| 2009-12-29 | 3,620 | 3,640 | 3,590 | 3,630 | 64,800 | 605 |
| 2009-12-28 | 3,630 | 3,650 | 3,560 | 3,590 | 93,500 | 598.33 |
| 2009-12-25 | 3,660 | 3,660 | 3,600 | 3,610 | 71,000 | 601.67 |
| 2009-12-24 | 3,710 | 3,710 | 3,640 | 3,660 | 86,600 | 610 |
| 2009-12-22 | 3,780 | 3,780 | 3,670 | 3,680 | 134,800 | 613.33 |
| 2009-12-21 | 3,680 | 3,740 | 3,670 | 3,730 | 132,400 | 621.67 |
| 2009-12-18 | 3,570 | 3,720 | 3,560 | 3,710 | 203,800 | 618.33 |
| 2009-12-17 | 3,650 | 3,670 | 3,540 | 3,550 | 124,000 | 591.67 |
| 2009-12-16 | 3,580 | 3,640 | 3,580 | 3,610 | 86,700 | 601.67 |
| 2009-12-15 | 3,640 | 3,660 | 3,560 | 3,590 | 107,700 | 598.33 |
| 2009-12-14 | 3,690 | 3,700 | 3,620 | 3,640 | 61,400 | 606.67 |
| 2009-12-11 | 3,720 | 3,740 | 3,660 | 3,680 | 118,300 | 613.33 |
| 2009-12-10 | 3,760 | 3,830 | 3,710 | 3,710 | 104,800 | 618.33 |
| 2009-12-09 | 3,730 | 3,800 | 3,720 | 3,790 | 78,100 | 631.67 |
| 2009-12-08 | 3,760 | 3,820 | 3,740 | 3,740 | 74,300 | 623.33 |
| 2009-12-07 | 3,730 | 3,830 | 3,680 | 3,780 | 188,300 | 630 |
| 2009-12-04 | 3,880 | 3,890 | 3,740 | 3,740 | 164,900 | 623.33 |
| 2009-12-03 | 3,870 | 3,880 | 3,820 | 3,870 | 132,600 | 645 |
| 2009-12-02 | 3,900 | 3,920 | 3,870 | 3,880 | 138,900 | 646.67 |
| 2009-12-01 | 3,770 | 3,870 | 3,760 | 3,850 | 274,100 | 641.67 |
| 2009-11-30 | 3,630 | 3,770 | 3,630 | 3,760 | 139,600 | 626.67 |
| 2009-11-27 | 3,710 | 3,760 | 3,650 | 3,660 | 87,800 | 610 |
| 2009-11-26 | 3,710 | 3,820 | 3,700 | 3,760 | 142,500 | 626.67 |
| 2009-11-25 | 3,640 | 3,760 | 3,590 | 3,740 | 147,200 | 623.33 |
| 2009-11-24 | 3,660 | 3,660 | 3,550 | 3,630 | 114,800 | 605 |
| 2009-11-20 | 3,710 | 3,710 | 3,640 | 3,690 | 105,500 | 615 |
| 2009-11-19 | 3,580 | 3,770 | 3,570 | 3,690 | 333,800 | 615 |
| 2009-11-18 | 3,550 | 3,590 | 3,490 | 3,580 | 172,800 | 596.67 |
| 2009-11-17 | 3,580 | 3,690 | 3,550 | 3,580 | 211,200 | 596.67 |
| 2009-11-16 | 3,470 | 3,590 | 3,450 | 3,560 | 137,700 | 593.33 |
| 2009-11-13 | 3,380 | 3,500 | 3,360 | 3,490 | 133,500 | 581.67 |
| 2009-11-12 | 3,380 | 3,390 | 3,310 | 3,330 | 88,500 | 555 |
| 2009-11-11 | 3,370 | 3,430 | 3,370 | 3,410 | 44,200 | 568.33 |
| 2009-11-10 | 3,390 | 3,410 | 3,360 | 3,390 | 66,100 | 565 |
| 2009-11-09 | 3,430 | 3,430 | 3,350 | 3,360 | 57,000 | 560 |
| 2009-11-06 | 3,500 | 3,500 | 3,390 | 3,400 | 57,200 | 566.67 |
| 2009-11-05 | 3,550 | 3,550 | 3,460 | 3,490 | 54,400 | 581.67 |
| 2009-11-04 | 3,550 | 3,560 | 3,500 | 3,530 | 70,400 | 588.33 |
| 2009-11-02 | 3,480 | 3,560 | 3,450 | 3,540 | 97,700 | 590 |
| 2009-10-30 | 3,450 | 3,520 | 3,430 | 3,520 | 81,200 | 586.67 |
| 2009-10-29 | 3,380 | 3,420 | 3,370 | 3,400 | 78,800 | 566.67 |
| 2009-10-28 | 3,430 | 3,520 | 3,430 | 3,480 | 74,300 | 580 |
| 2009-10-27 | 3,410 | 3,510 | 3,400 | 3,480 | 156,600 | 580 |
| 2009-10-26 | 3,420 | 3,510 | 3,400 | 3,500 | 148,300 | 583.33 |
| 2009-10-23 | 3,510 | 3,520 | 3,410 | 3,420 | 106,900 | 570 |
| 2009-10-22 | 3,440 | 3,490 | 3,420 | 3,490 | 137,600 | 581.67 |
| 2009-10-21 | 3,380 | 3,430 | 3,380 | 3,430 | 62,300 | 571.67 |
| 2009-10-20 | 3,400 | 3,420 | 3,340 | 3,400 | 119,400 | 566.67 |
| 2009-10-19 | 3,330 | 3,370 | 3,310 | 3,350 | 152,500 | 558.33 |
| 2009-10-16 | 3,350 | 3,410 | 3,300 | 3,400 | 154,000 | 566.67 |
| 2009-10-15 | 3,330 | 3,380 | 3,310 | 3,370 | 87,000 | 561.67 |
| 2009-10-14 | 3,340 | 3,380 | 3,280 | 3,300 | 217,800 | 550 |
| 2009-10-13 | 3,300 | 3,440 | 3,300 | 3,420 | 300,000 | 570 |
| 2009-10-09 | 3,290 | 3,300 | 3,260 | 3,280 | 128,100 | 546.67 |
| 2009-10-08 | 3,360 | 3,360 | 3,320 | 3,320 | 52,200 | 553.33 |
| 2009-10-07 | 3,380 | 3,380 | 3,330 | 3,360 | 90,800 | 560 |
| 2009-10-06 | 3,370 | 3,390 | 3,330 | 3,360 | 85,400 | 560 |
| 2009-10-05 | 3,310 | 3,410 | 3,290 | 3,390 | 78,200 | 565 |
| 2009-10-02 | 3,400 | 3,420 | 3,320 | 3,320 | 175,800 | 553.33 |
| 2009-10-01 | 3,530 | 3,570 | 3,490 | 3,500 | 52,500 | 583.33 |
| 2009-09-30 | 3,520 | 3,570 | 3,510 | 3,570 | 64,200 | 595 |
| 2009-09-29 | 3,580 | 3,600 | 3,540 | 3,550 | 68,800 | 591.67 |
| 2009-09-28 | 3,600 | 3,640 | 3,540 | 3,580 | 201,500 | 596.67 |
| 2009-09-25 | 3,450 | 3,610 | 3,410 | 3,610 | 360,000 | 601.67 |
| 2009-09-24 | 3,440 | 3,510 | 3,400 | 3,400 | 152,200 | 566.67 |
| 2009-09-18 | 3,400 | 3,410 | 3,360 | 3,410 | 91,200 | 568.33 |
| 2009-09-17 | 3,510 | 3,520 | 3,440 | 3,450 | 70,900 | 575 |
| 2009-09-16 | 3,450 | 3,520 | 3,430 | 3,480 | 154,400 | 580 |
| 2009-09-15 | 3,410 | 3,440 | 3,330 | 3,380 | 191,400 | 563.33 |
| 2009-09-14 | 3,470 | 3,520 | 3,420 | 3,450 | 274,600 | 575 |
| 2009-09-11 | 3,550 | 3,570 | 3,470 | 3,500 | 212,400 | 583.33 |
| 2009-09-10 | 3,600 | 3,700 | 3,570 | 3,570 | 256,800 | 595 |
| 2009-09-09 | 3,650 | 3,710 | 3,560 | 3,570 | 422,200 | 595 |
| 2009-09-08 | 3,520 | 3,680 | 3,480 | 3,640 | 289,900 | 606.67 |
| 2009-09-07 | 3,630 | 3,630 | 3,530 | 3,550 | 225,200 | 591.67 |
| 2009-09-04 | 3,720 | 3,730 | 3,610 | 3,650 | 156,300 | 608.33 |
| 2009-09-03 | 3,750 | 3,760 | 3,710 | 3,740 | 80,100 | 623.33 |
| 2009-09-02 | 3,720 | 3,770 | 3,620 | 3,750 | 196,400 | 625 |
| 2009-09-01 | 3,810 | 3,830 | 3,710 | 3,770 | 211,600 | 628.33 |
| 2009-08-31 | 3,900 | 3,980 | 3,810 | 3,850 | 398,900 | 641.67 |
| 2009-08-28 | 3,790 | 3,790 | 3,720 | 3,750 | 276,300 | 625 |
| 2009-08-27 | 3,710 | 3,820 | 3,670 | 3,790 | 200,100 | 631.67 |
| 2009-08-26 | 3,720 | 3,720 | 3,680 | 3,700 | 87,100 | 616.67 |
| 2009-08-25 | 3,660 | 3,680 | 3,630 | 3,650 | 90,600 | 608.33 |
| 2009-08-24 | 3,680 | 3,690 | 3,620 | 3,660 | 112,200 | 610 |
| 2009-08-21 | 3,660 | 3,700 | 3,600 | 3,620 | 166,600 | 603.33 |
| 2009-08-20 | 3,590 | 3,600 | 3,520 | 3,590 | 92,200 | 598.33 |
| 2009-08-19 | 3,620 | 3,620 | 3,570 | 3,600 | 59,600 | 600 |
| 2009-08-18 | 3,630 | 3,690 | 3,570 | 3,600 | 122,700 | 600 |
| 2009-08-17 | 3,600 | 3,720 | 3,590 | 3,680 | 264,200 | 613.33 |
| 2009-08-14 | 3,530 | 3,600 | 3,520 | 3,590 | 135,100 | 598.33 |
| 2009-08-13 | 3,500 | 3,540 | 3,460 | 3,520 | 115,900 | 586.67 |
| 2009-08-12 | 3,370 | 3,520 | 3,370 | 3,500 | 253,500 | 583.33 |
| 2009-08-11 | 3,380 | 3,390 | 3,360 | 3,380 | 66,400 | 563.33 |
| 2009-08-10 | 3,430 | 3,440 | 3,340 | 3,380 | 223,600 | 563.33 |
| 2009-08-07 | 3,330 | 3,410 | 3,290 | 3,390 | 144,700 | 565 |
| 2009-08-06 | 3,300 | 3,330 | 3,280 | 3,300 | 133,100 | 550 |
| 2009-08-05 | 3,350 | 3,370 | 3,320 | 3,340 | 185,600 | 556.67 |
| 2009-08-04 | 3,370 | 3,380 | 3,280 | 3,310 | 183,800 | 551.67 |
| 2009-08-03 | 3,360 | 3,390 | 3,330 | 3,350 | 85,000 | 558.33 |
| 2009-07-31 | 3,390 | 3,410 | 3,360 | 3,410 | 99,900 | 568.33 |
| 2009-07-30 | 3,410 | 3,410 | 3,330 | 3,360 | 114,000 | 560 |
| 2009-07-29 | 3,430 | 3,450 | 3,360 | 3,380 | 132,900 | 563.33 |
| 2009-07-28 | 3,530 | 3,610 | 3,440 | 3,470 | 260,900 | 578.33 |
| 2009-07-27 | 3,460 | 3,520 | 3,420 | 3,510 | 258,100 | 585 |
| 2009-07-24 | 3,410 | 3,420 | 3,330 | 3,380 | 258,000 | 563.33 |
| 2009-07-23 | 3,440 | 3,470 | 3,350 | 3,360 | 401,200 | 560 |
| 2009-07-22 | 3,560 | 3,600 | 3,410 | 3,420 | 530,001 | 570 |
| 2009-07-21 | 3,540 | 3,750 | 3,490 | 3,600 | 770,501 | 600 |
| 2009-07-17 | 3,270 | 3,630 | 3,260 | 3,550 | 914,101 | 591.67 |
| 2009-07-16 | 3,330 | 3,340 | 3,220 | 3,230 | 174,300 | 538.33 |
| 2009-07-15 | 3,210 | 3,260 | 3,200 | 3,240 | 125,200 | 540 |
| 2009-07-14 | 3,250 | 3,270 | 3,180 | 3,210 | 137,700 | 535 |
| 2009-07-13 | 3,280 | 3,330 | 3,200 | 3,200 | 154,800 | 533.33 |
| 2009-07-10 | 3,240 | 3,240 | 3,200 | 3,230 | 93,000 | 538.33 |
| 2009-07-09 | 3,150 | 3,220 | 3,110 | 3,200 | 173,100 | 533.33 |
| 2009-07-08 | 3,240 | 3,250 | 3,180 | 3,200 | 223,100 | 533.33 |
| 2009-07-07 | 3,250 | 3,320 | 3,230 | 3,310 | 154,700 | 551.67 |
| 2009-07-06 | 3,160 | 3,240 | 3,150 | 3,210 | 157,200 | 535 |
| 2009-07-03 | 3,160 | 3,190 | 3,130 | 3,150 | 123,000 | 525 |
| 2009-07-02 | 3,080 | 3,210 | 3,080 | 3,210 | 166,100 | 535 |
| 2009-07-01 | 3,080 | 3,100 | 3,060 | 3,080 | 60,200 | 513.33 |
| 2009-06-30 | 3,030 | 3,070 | 2,995 | 3,070 | 74,700 | 511.67 |
| 2009-06-29 | 3,040 | 3,050 | 2,985 | 3,010 | 76,300 | 501.67 |
| 2009-06-26 | 2,995 | 3,040 | 2,975 | 3,010 | 101,100 | 501.67 |
| 2009-06-25 | 2,990 | 2,995 | 2,935 | 2,950 | 158,300 | 491.67 |
| 2009-06-24 | 2,890 | 2,965 | 2,855 | 2,915 | 94,300 | 485.83 |
| 2009-06-23 | 2,850 | 2,910 | 2,805 | 2,870 | 139,500 | 478.33 |
| 2009-06-22 | 2,900 | 3,010 | 2,880 | 2,880 | 213,600 | 480 |
| 2009-06-19 | 2,970 | 2,975 | 2,845 | 2,895 | 149,200 | 482.50 |
| 2009-06-18 | 2,850 | 2,975 | 2,845 | 2,970 | 321,800 | 495 |
| 2009-06-17 | 2,705 | 2,825 | 2,670 | 2,810 | 366,100 | 468.33 |
| 2009-06-16 | 2,640 | 2,710 | 2,640 | 2,665 | 87,000 | 444.17 |
| 2009-06-15 | 2,605 | 2,710 | 2,605 | 2,670 | 118,900 | 445 |
| 2009-06-12 | 2,660 | 2,715 | 2,660 | 2,665 | 140,400 | 444.17 |
| 2009-06-11 | 2,700 | 2,735 | 2,690 | 2,700 | 65,100 | 450 |
| 2009-06-10 | 2,665 | 2,750 | 2,650 | 2,715 | 78,300 | 452.50 |
| 2009-06-09 | 2,760 | 2,765 | 2,685 | 2,685 | 108,900 | 447.50 |
| 2009-06-08 | 2,725 | 2,770 | 2,685 | 2,740 | 161,900 | 456.67 |
| 2009-06-05 | 2,695 | 2,740 | 2,660 | 2,720 | 255,100 | 453.33 |
| 2009-06-04 | 2,470 | 2,695 | 2,425 | 2,665 | 447,800 | 444.17 |
| 2009-06-03 | 2,565 | 2,575 | 2,515 | 2,550 | 203,200 | 425 |
| 2009-06-02 | 2,545 | 2,560 | 2,515 | 2,535 | 124,600 | 422.50 |
| 2009-06-01 | 2,425 | 2,510 | 2,420 | 2,495 | 151,100 | 415.83 |
| 2009-05-29 | 2,385 | 2,415 | 2,385 | 2,415 | 81,800 | 402.50 |
| 2009-05-28 | 2,380 | 2,420 | 2,365 | 2,395 | 76,000 | 399.17 |
| 2009-05-27 | 2,400 | 2,420 | 2,400 | 2,410 | 74,600 | 401.67 |
| 2009-05-26 | 2,390 | 2,415 | 2,380 | 2,400 | 68,000 | 400 |
| 2009-05-25 | 2,420 | 2,420 | 2,390 | 2,400 | 56,500 | 400 |
| 2009-05-22 | 2,430 | 2,430 | 2,385 | 2,405 | 121,500 | 400.83 |
| 2009-05-21 | 2,445 | 2,455 | 2,395 | 2,425 | 77,200 | 404.17 |
| 2009-05-20 | 2,440 | 2,450 | 2,420 | 2,440 | 60,100 | 406.67 |
| 2009-05-19 | 2,385 | 2,450 | 2,385 | 2,430 | 82,600 | 405 |
| 2009-05-18 | 2,400 | 2,400 | 2,335 | 2,370 | 101,400 | 395 |
| 2009-05-15 | 2,425 | 2,465 | 2,420 | 2,420 | 55,200 | 403.33 |
| 2009-05-14 | 2,410 | 2,450 | 2,410 | 2,440 | 54,800 | 406.67 |
| 2009-05-13 | 2,470 | 2,470 | 2,430 | 2,455 | 88,200 | 409.17 |
| 2009-05-12 | 2,435 | 2,455 | 2,425 | 2,430 | 66,300 | 405 |
| 2009-05-11 | 2,520 | 2,525 | 2,425 | 2,440 | 138,700 | 406.67 |
| 2009-05-08 | 2,490 | 2,510 | 2,460 | 2,505 | 80,500 | 417.50 |
| 2009-05-07 | 2,440 | 2,515 | 2,435 | 2,500 | 255,700 | 416.67 |
| 2009-05-01 | 2,465 | 2,485 | 2,400 | 2,430 | 74,200 | 405 |
| 2009-04-30 | 2,415 | 2,470 | 2,415 | 2,460 | 83,500 | 410 |
| 2009-04-28 | 2,390 | 2,425 | 2,340 | 2,415 | 197,100 | 402.50 |
| 2009-04-27 | 2,470 | 2,470 | 2,400 | 2,425 | 145,500 | 404.17 |
| 2009-04-24 | 2,425 | 2,475 | 2,420 | 2,470 | 231,600 | 411.67 |
| 2009-04-23 | 2,250 | 2,410 | 2,240 | 2,385 | 169,400 | 397.50 |
| 2009-04-22 | 2,280 | 2,290 | 2,220 | 2,235 | 206,500 | 372.50 |
| 2009-04-21 | 2,330 | 2,330 | 2,285 | 2,310 | 100,500 | 385 |
| 2009-04-20 | 2,325 | 2,335 | 2,285 | 2,315 | 183,700 | 385.83 |
| 2009-04-17 | 2,345 | 2,360 | 2,325 | 2,340 | 71,100 | 390 |
| 2009-04-16 | 2,355 | 2,380 | 2,310 | 2,340 | 101,500 | 390 |
| 2009-04-15 | 2,330 | 2,360 | 2,310 | 2,325 | 109,800 | 387.50 |
| 2009-04-14 | 2,310 | 2,340 | 2,310 | 2,330 | 67,900 | 388.33 |
| 2009-04-13 | 2,395 | 2,395 | 2,310 | 2,330 | 107,900 | 388.33 |
| 2009-04-10 | 2,460 | 2,475 | 2,350 | 2,375 | 110,700 | 395.83 |
| 2009-04-09 | 2,410 | 2,430 | 2,375 | 2,430 | 75,800 | 405 |
| 2009-04-08 | 2,420 | 2,440 | 2,360 | 2,380 | 106,400 | 396.67 |
| 2009-04-07 | 2,430 | 2,455 | 2,405 | 2,435 | 90,700 | 405.83 |
| 2009-04-06 | 2,480 | 2,485 | 2,390 | 2,395 | 116,000 | 399.17 |
| 2009-04-03 | 2,500 | 2,505 | 2,425 | 2,440 | 123,700 | 406.67 |
| 2009-04-02 | 2,530 | 2,535 | 2,490 | 2,495 | 170,000 | 415.83 |
| 2009-04-01 | 2,500 | 2,555 | 2,470 | 2,520 | 168,200 | 420 |
| 2009-03-31 | 2,505 | 2,520 | 2,455 | 2,460 | 224,600 | 410 |
| 2009-03-30 | 2,605 | 2,630 | 2,510 | 2,510 | 211,700 | 418.33 |
| 2009-03-27 | 2,530 | 2,590 | 2,495 | 2,575 | 235,200 | 429.17 |
| 2009-03-26 | 2,355 | 2,500 | 2,355 | 2,485 | 194,400 | 414.17 |
| 2009-03-25 | 2,340 | 2,390 | 2,300 | 2,375 | 171,700 | 395.83 |
| 2009-03-24 | 2,330 | 2,335 | 2,285 | 2,315 | 206,600 | 385.83 |
| 2009-03-23 | 2,355 | 2,450 | 2,305 | 2,350 | 159,200 | 391.67 |
| 2009-03-19 | 2,245 | 2,335 | 2,245 | 2,320 | 193,400 | 386.67 |
| 2009-03-18 | 2,355 | 2,370 | 2,230 | 2,245 | 608,901 | 374.17 |
| 2009-03-17 | 2,480 | 2,500 | 2,385 | 2,395 | 306,100 | 399.17 |
| 2009-03-16 | 2,440 | 2,515 | 2,430 | 2,500 | 196,000 | 416.67 |
| 2009-03-13 | 2,440 | 2,450 | 2,420 | 2,435 | 207,100 | 405.83 |
| 2009-03-12 | 2,380 | 2,435 | 2,365 | 2,415 | 173,000 | 402.50 |
| 2009-03-11 | 2,405 | 2,440 | 2,375 | 2,405 | 329,700 | 400.83 |
| 2009-03-10 | 2,330 | 2,415 | 2,330 | 2,400 | 502,701 | 400 |
| 2009-03-09 | 2,315 | 2,360 | 2,260 | 2,330 | 925,901 | 388.33 |
| 2009-03-06 | 2,110 | 2,140 | 2,050 | 2,130 | 121,000 | 355 |
| 2009-03-05 | 2,150 | 2,170 | 2,100 | 2,105 | 151,200 | 350.83 |
| 2009-03-04 | 1,980 | 2,085 | 1,970 | 2,060 | 174,400 | 343.33 |
| 2009-03-03 | 2,010 | 2,040 | 1,980 | 1,992 | 204,800 | 332 |
| 2009-03-02 | 1,958 | 2,095 | 1,940 | 2,080 | 268,700 | 346.67 |
| 2009-02-27 | 1,850 | 1,916 | 1,850 | 1,897 | 177,600 | 316.17 |
| 2009-02-26 | 1,900 | 1,911 | 1,835 | 1,879 | 250,300 | 313.17 |
| 2009-02-25 | 2,020 | 2,025 | 1,911 | 1,934 | 113,500 | 322.33 |
| 2009-02-24 | 1,999 | 2,010 | 1,936 | 1,958 | 179,100 | 326.33 |
| 2009-02-23 | 2,005 | 2,030 | 1,968 | 2,015 | 134,900 | 335.83 |
| 2009-02-20 | 2,130 | 2,130 | 2,015 | 2,045 | 212,900 | 340.83 |
| 2009-02-19 | 2,075 | 2,080 | 2,040 | 2,050 | 88,800 | 341.67 |
| 2009-02-18 | 2,050 | 2,100 | 2,025 | 2,090 | 114,700 | 348.33 |
| 2009-02-17 | 2,080 | 2,095 | 2,045 | 2,055 | 160,900 | 342.50 |
| 2009-02-16 | 2,125 | 2,125 | 2,075 | 2,115 | 107,600 | 352.50 |
| 2009-02-13 | 2,110 | 2,120 | 2,020 | 2,090 | 225,200 | 348.33 |
| 2009-02-12 | 2,090 | 2,140 | 2,070 | 2,105 | 118,300 | 350.83 |
| 2009-02-10 | 2,090 | 2,140 | 2,080 | 2,135 | 156,600 | 355.83 |
| 2009-02-09 | 2,260 | 2,260 | 2,080 | 2,100 | 232,300 | 350 |
| 2009-02-06 | 2,230 | 2,325 | 2,215 | 2,230 | 183,300 | 371.67 |
| 2009-02-05 | 2,200 | 2,250 | 2,185 | 2,215 | 172,800 | 369.17 |
| 2009-02-04 | 2,205 | 2,240 | 2,180 | 2,195 | 178,500 | 365.83 |
| 2009-02-03 | 2,225 | 2,240 | 2,180 | 2,190 | 233,800 | 365 |
| 2009-02-02 | 2,255 | 2,290 | 2,180 | 2,210 | 232,600 | 368.33 |
| 2009-01-30 | 2,355 | 2,360 | 2,240 | 2,265 | 388,000 | 377.50 |
| 2009-01-29 | 2,600 | 2,605 | 2,235 | 2,355 | 742,101 | 392.50 |
| 2009-01-28 | 2,585 | 2,630 | 2,570 | 2,615 | 93,900 | 435.83 |
| 2009-01-27 | 2,560 | 2,610 | 2,550 | 2,600 | 94,000 | 433.33 |
| 2009-01-26 | 2,595 | 2,595 | 2,560 | 2,565 | 49,300 | 427.50 |
| 2009-01-23 | 2,620 | 2,625 | 2,555 | 2,575 | 89,200 | 429.17 |
| 2009-01-22 | 2,600 | 2,630 | 2,565 | 2,630 | 66,200 | 438.33 |
| 2009-01-21 | 2,590 | 2,635 | 2,565 | 2,600 | 143,000 | 433.33 |
| 2009-01-20 | 2,705 | 2,710 | 2,610 | 2,635 | 102,200 | 439.17 |
| 2009-01-19 | 2,750 | 2,770 | 2,680 | 2,705 | 106,100 | 450.83 |
| 2009-01-16 | 2,680 | 2,775 | 2,670 | 2,735 | 170,600 | 455.83 |
| 2009-01-15 | 2,660 | 2,700 | 2,655 | 2,670 | 114,000 | 445 |
| 2009-01-14 | 2,760 | 2,770 | 2,655 | 2,675 | 118,300 | 445.83 |
| 2009-01-13 | 2,725 | 2,785 | 2,675 | 2,750 | 210,700 | 458.33 |
| 2009-01-09 | 2,670 | 2,705 | 2,615 | 2,700 | 183,500 | 450 |
| 2009-01-08 | 2,600 | 2,680 | 2,600 | 2,635 | 203,500 | 439.17 |
| 2009-01-07 | 2,630 | 2,640 | 2,525 | 2,570 | 176,300 | 428.33 |
| 2009-01-06 | 2,720 | 2,720 | 2,585 | 2,605 | 148,000 | 434.17 |
| 2009-01-05 | 2,720 | 2,780 | 2,665 | 2,680 | 75,700 | 446.67 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
