7958 天馬(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 | 1,038 | 1,045 | 1,010 | 1,045 | 24,500 | 1,045 |
| 2009-12-29 | 1,034 | 1,035 | 1,021 | 1,030 | 12,300 | 1,030 |
| 2009-12-28 | 1,038 | 1,044 | 1,025 | 1,025 | 21,900 | 1,025 |
| 2009-12-25 | 1,028 | 1,044 | 1,020 | 1,033 | 19,800 | 1,033 |
| 2009-12-24 | 1,017 | 1,030 | 1,015 | 1,027 | 10,800 | 1,027 |
| 2009-12-22 | 1,016 | 1,024 | 1,003 | 1,016 | 20,800 | 1,016 |
| 2009-12-21 | 1,032 | 1,033 | 1,000 | 1,016 | 28,500 | 1,016 |
| 2009-12-18 | 1,014 | 1,020 | 996 | 1,013 | 33,000 | 1,013 |
| 2009-12-17 | 1,026 | 1,045 | 1,015 | 1,023 | 33,900 | 1,023 |
| 2009-12-16 | 1,025 | 1,044 | 1,025 | 1,040 | 21,500 | 1,040 |
| 2009-12-15 | 1,030 | 1,037 | 1,015 | 1,025 | 19,800 | 1,025 |
| 2009-12-14 | 1,023 | 1,033 | 1,007 | 1,024 | 26,100 | 1,024 |
| 2009-12-11 | 1,016 | 1,022 | 1,002 | 1,021 | 61,500 | 1,021 |
| 2009-12-10 | 1,036 | 1,036 | 974 | 998 | 72,100 | 998 |
| 2009-12-09 | 1,029 | 1,033 | 1,000 | 1,020 | 101,600 | 1,020 |
| 2009-12-08 | 1,018 | 1,055 | 1,001 | 1,046 | 102,000 | 1,046 |
| 2009-12-07 | 1,006 | 1,070 | 1,006 | 1,038 | 69,100 | 1,038 |
| 2009-12-04 | 986 | 1,018 | 980 | 996 | 52,600 | 996 |
| 2009-12-03 | 989 | 1,010 | 974 | 994 | 101,900 | 994 |
| 2009-12-02 | 960 | 985 | 956 | 967 | 58,100 | 967 |
| 2009-12-01 | 960 | 974 | 951 | 963 | 98,100 | 963 |
| 2009-11-30 | 981 | 981 | 962 | 962 | 51,000 | 962 |
| 2009-11-27 | 989 | 996 | 954 | 971 | 49,000 | 971 |
| 2009-11-26 | 966 | 988 | 951 | 979 | 21,400 | 979 |
| 2009-11-25 | 963 | 973 | 956 | 972 | 29,400 | 972 |
| 2009-11-24 | 995 | 995 | 947 | 953 | 55,900 | 953 |
| 2009-11-20 | 980 | 999 | 980 | 996 | 28,200 | 996 |
| 2009-11-19 | 981 | 1,008 | 974 | 999 | 52,400 | 999 |
| 2009-11-18 | 971 | 973 | 951 | 972 | 44,500 | 972 |
| 2009-11-17 | 990 | 999 | 956 | 970 | 29,600 | 970 |
| 2009-11-16 | 1,005 | 1,005 | 974 | 982 | 37,800 | 982 |
| 2009-11-13 | 1,014 | 1,029 | 995 | 1,004 | 42,200 | 1,004 |
| 2009-11-12 | 1,059 | 1,059 | 1,027 | 1,032 | 29,500 | 1,032 |
| 2009-11-11 | 1,054 | 1,057 | 1,045 | 1,057 | 29,200 | 1,057 |
| 2009-11-10 | 1,061 | 1,061 | 1,040 | 1,047 | 31,400 | 1,047 |
| 2009-11-09 | 1,050 | 1,058 | 1,015 | 1,049 | 47,600 | 1,049 |
| 2009-11-06 | 1,060 | 1,065 | 1,043 | 1,050 | 34,800 | 1,050 |
| 2009-11-05 | 1,076 | 1,076 | 1,043 | 1,055 | 58,600 | 1,055 |
| 2009-11-04 | 1,076 | 1,076 | 1,062 | 1,067 | 40,100 | 1,067 |
| 2009-11-02 | 1,068 | 1,076 | 1,045 | 1,063 | 25,500 | 1,063 |
| 2009-10-30 | 1,078 | 1,082 | 1,064 | 1,070 | 42,200 | 1,070 |
| 2009-10-29 | 1,075 | 1,077 | 1,057 | 1,061 | 57,500 | 1,061 |
| 2009-10-28 | 1,088 | 1,100 | 1,061 | 1,099 | 68,800 | 1,099 |
| 2009-10-27 | 1,090 | 1,097 | 1,075 | 1,097 | 40,200 | 1,097 |
| 2009-10-26 | 1,089 | 1,100 | 1,069 | 1,089 | 82,800 | 1,089 |
| 2009-10-23 | 1,097 | 1,111 | 1,087 | 1,098 | 53,700 | 1,098 |
| 2009-10-22 | 1,102 | 1,105 | 1,062 | 1,088 | 103,300 | 1,088 |
| 2009-10-21 | 1,101 | 1,113 | 1,088 | 1,101 | 57,000 | 1,101 |
| 2009-10-20 | 1,134 | 1,134 | 1,115 | 1,121 | 24,700 | 1,121 |
| 2009-10-19 | 1,134 | 1,134 | 1,116 | 1,123 | 41,100 | 1,123 |
| 2009-10-16 | 1,147 | 1,147 | 1,115 | 1,134 | 55,400 | 1,134 |
| 2009-10-15 | 1,140 | 1,150 | 1,132 | 1,150 | 61,800 | 1,150 |
| 2009-10-14 | 1,136 | 1,145 | 1,103 | 1,137 | 121,900 | 1,137 |
| 2009-10-13 | 1,060 | 1,126 | 1,042 | 1,118 | 120,100 | 1,118 |
| 2009-10-09 | 1,065 | 1,065 | 1,034 | 1,040 | 141,400 | 1,040 |
| 2009-10-08 | 1,080 | 1,098 | 1,050 | 1,071 | 73,100 | 1,071 |
| 2009-10-07 | 1,071 | 1,091 | 1,056 | 1,084 | 63,800 | 1,084 |
| 2009-10-06 | 1,070 | 1,070 | 1,043 | 1,068 | 53,400 | 1,068 |
| 2009-10-05 | 1,085 | 1,087 | 1,023 | 1,070 | 48,700 | 1,070 |
| 2009-10-02 | 1,101 | 1,107 | 1,051 | 1,085 | 134,400 | 1,085 |
| 2009-10-01 | 1,109 | 1,119 | 1,095 | 1,119 | 64,100 | 1,119 |
| 2009-09-30 | 1,114 | 1,118 | 1,094 | 1,099 | 32,600 | 1,099 |
| 2009-09-29 | 1,102 | 1,118 | 1,053 | 1,106 | 55,500 | 1,106 |
| 2009-09-28 | 1,130 | 1,138 | 1,080 | 1,108 | 97,400 | 1,108 |
| 2009-09-25 | 1,140 | 1,141 | 1,129 | 1,134 | 36,100 | 1,134 |
| 2009-09-24 | 1,132 | 1,158 | 1,123 | 1,131 | 76,600 | 1,131 |
| 2009-09-18 | 1,130 | 1,160 | 1,115 | 1,152 | 74,600 | 1,152 |
| 2009-09-17 | 1,127 | 1,150 | 1,126 | 1,142 | 73,500 | 1,142 |
| 2009-09-16 | 1,109 | 1,144 | 1,103 | 1,133 | 106,700 | 1,133 |
| 2009-09-15 | 1,114 | 1,114 | 1,088 | 1,105 | 34,600 | 1,105 |
| 2009-09-14 | 1,120 | 1,129 | 1,075 | 1,106 | 42,400 | 1,106 |
| 2009-09-11 | 1,137 | 1,143 | 1,118 | 1,140 | 78,000 | 1,140 |
| 2009-09-10 | 1,150 | 1,151 | 1,126 | 1,126 | 103,300 | 1,126 |
| 2009-09-09 | 1,133 | 1,149 | 1,122 | 1,135 | 36,000 | 1,135 |
| 2009-09-08 | 1,121 | 1,141 | 1,113 | 1,132 | 40,400 | 1,132 |
| 2009-09-07 | 1,109 | 1,126 | 1,105 | 1,113 | 21,400 | 1,113 |
| 2009-09-04 | 1,130 | 1,136 | 1,100 | 1,103 | 107,000 | 1,103 |
| 2009-09-03 | 1,125 | 1,145 | 1,120 | 1,125 | 61,200 | 1,125 |
| 2009-09-02 | 1,113 | 1,160 | 1,113 | 1,125 | 41,000 | 1,125 |
| 2009-09-01 | 1,150 | 1,165 | 1,111 | 1,148 | 69,200 | 1,148 |
| 2009-08-31 | 1,157 | 1,186 | 1,141 | 1,170 | 30,700 | 1,170 |
| 2009-08-28 | 1,149 | 1,157 | 1,140 | 1,145 | 59,800 | 1,145 |
| 2009-08-27 | 1,150 | 1,162 | 1,126 | 1,141 | 59,800 | 1,141 |
| 2009-08-26 | 1,148 | 1,160 | 1,127 | 1,160 | 26,500 | 1,160 |
| 2009-08-25 | 1,135 | 1,146 | 1,121 | 1,134 | 55,200 | 1,134 |
| 2009-08-24 | 1,106 | 1,140 | 1,103 | 1,140 | 45,000 | 1,140 |
| 2009-08-21 | 1,112 | 1,138 | 1,101 | 1,102 | 50,500 | 1,102 |
| 2009-08-20 | 1,075 | 1,131 | 1,075 | 1,110 | 44,500 | 1,110 |
| 2009-08-19 | 1,097 | 1,121 | 1,080 | 1,095 | 17,000 | 1,095 |
| 2009-08-18 | 1,108 | 1,128 | 1,100 | 1,107 | 18,300 | 1,107 |
| 2009-08-17 | 1,132 | 1,132 | 1,108 | 1,113 | 22,800 | 1,113 |
| 2009-08-14 | 1,128 | 1,138 | 1,122 | 1,131 | 40,000 | 1,131 |
| 2009-08-13 | 1,143 | 1,150 | 1,122 | 1,127 | 17,500 | 1,127 |
| 2009-08-12 | 1,134 | 1,150 | 1,120 | 1,130 | 35,500 | 1,130 |
| 2009-08-11 | 1,149 | 1,162 | 1,129 | 1,135 | 17,400 | 1,135 |
| 2009-08-10 | 1,149 | 1,170 | 1,130 | 1,159 | 57,400 | 1,159 |
| 2009-08-07 | 1,117 | 1,133 | 1,079 | 1,117 | 50,800 | 1,117 |
| 2009-08-06 | 1,138 | 1,155 | 1,103 | 1,146 | 38,700 | 1,146 |
| 2009-08-05 | 1,162 | 1,168 | 1,143 | 1,145 | 10,300 | 1,145 |
| 2009-08-04 | 1,170 | 1,185 | 1,153 | 1,161 | 16,700 | 1,161 |
| 2009-08-03 | 1,145 | 1,183 | 1,145 | 1,171 | 26,400 | 1,171 |
| 2009-07-31 | 1,154 | 1,154 | 1,139 | 1,139 | 17,200 | 1,139 |
| 2009-07-30 | 1,136 | 1,142 | 1,120 | 1,139 | 27,200 | 1,139 |
| 2009-07-29 | 1,126 | 1,153 | 1,126 | 1,135 | 32,800 | 1,135 |
| 2009-07-28 | 1,150 | 1,150 | 1,120 | 1,125 | 25,800 | 1,125 |
| 2009-07-27 | 1,151 | 1,172 | 1,114 | 1,154 | 37,200 | 1,154 |
| 2009-07-24 | 1,162 | 1,164 | 1,138 | 1,150 | 21,900 | 1,150 |
| 2009-07-23 | 1,128 | 1,142 | 1,122 | 1,133 | 28,400 | 1,133 |
| 2009-07-22 | 1,111 | 1,132 | 1,087 | 1,129 | 21,100 | 1,129 |
| 2009-07-21 | 1,093 | 1,119 | 1,093 | 1,105 | 26,000 | 1,105 |
| 2009-07-17 | 1,078 | 1,096 | 1,078 | 1,082 | 17,900 | 1,082 |
| 2009-07-16 | 1,072 | 1,100 | 1,072 | 1,084 | 22,900 | 1,084 |
| 2009-07-15 | 1,100 | 1,111 | 1,065 | 1,070 | 28,300 | 1,070 |
| 2009-07-14 | 1,096 | 1,108 | 1,052 | 1,080 | 49,300 | 1,080 |
| 2009-07-13 | 1,135 | 1,135 | 1,073 | 1,086 | 39,000 | 1,086 |
| 2009-07-10 | 1,165 | 1,165 | 1,130 | 1,155 | 33,700 | 1,155 |
| 2009-07-09 | 1,156 | 1,162 | 1,136 | 1,145 | 29,500 | 1,145 |
| 2009-07-08 | 1,199 | 1,199 | 1,151 | 1,188 | 67,200 | 1,188 |
| 2009-07-07 | 1,172 | 1,206 | 1,170 | 1,199 | 84,000 | 1,199 |
| 2009-07-06 | 1,159 | 1,179 | 1,144 | 1,161 | 23,100 | 1,161 |
| 2009-07-03 | 1,145 | 1,173 | 1,120 | 1,169 | 48,400 | 1,169 |
| 2009-07-02 | 1,173 | 1,176 | 1,149 | 1,167 | 36,400 | 1,167 |
| 2009-07-01 | 1,149 | 1,188 | 1,140 | 1,158 | 38,800 | 1,158 |
| 2009-06-30 | 1,106 | 1,147 | 1,086 | 1,140 | 50,400 | 1,140 |
| 2009-06-29 | 1,093 | 1,115 | 1,080 | 1,093 | 43,000 | 1,093 |
| 2009-06-26 | 1,074 | 1,086 | 1,041 | 1,079 | 48,800 | 1,079 |
| 2009-06-25 | 1,051 | 1,080 | 1,045 | 1,072 | 29,100 | 1,072 |
| 2009-06-24 | 1,055 | 1,088 | 1,043 | 1,059 | 35,200 | 1,059 |
| 2009-06-23 | 1,069 | 1,081 | 1,053 | 1,069 | 27,600 | 1,069 |
| 2009-06-22 | 1,066 | 1,113 | 1,066 | 1,091 | 28,600 | 1,091 |
| 2009-06-19 | 1,135 | 1,135 | 1,081 | 1,081 | 23,800 | 1,081 |
| 2009-06-18 | 1,099 | 1,115 | 1,085 | 1,115 | 44,500 | 1,115 |
| 2009-06-17 | 1,050 | 1,093 | 1,047 | 1,093 | 29,500 | 1,093 |
| 2009-06-16 | 1,054 | 1,085 | 1,051 | 1,067 | 55,600 | 1,067 |
| 2009-06-15 | 1,110 | 1,135 | 1,081 | 1,105 | 36,700 | 1,105 |
| 2009-06-12 | 1,145 | 1,145 | 1,093 | 1,094 | 48,500 | 1,094 |
| 2009-06-11 | 1,099 | 1,134 | 1,091 | 1,125 | 34,600 | 1,125 |
| 2009-06-10 | 1,076 | 1,090 | 1,075 | 1,085 | 31,100 | 1,085 |
| 2009-06-09 | 1,083 | 1,091 | 1,063 | 1,074 | 42,200 | 1,074 |
| 2009-06-08 | 1,061 | 1,091 | 1,061 | 1,082 | 50,600 | 1,082 |
| 2009-06-05 | 1,050 | 1,073 | 1,042 | 1,053 | 23,100 | 1,053 |
| 2009-06-04 | 1,030 | 1,060 | 1,025 | 1,050 | 34,600 | 1,050 |
| 2009-06-03 | 1,035 | 1,035 | 1,010 | 1,019 | 35,900 | 1,019 |
| 2009-06-02 | 1,036 | 1,050 | 1,022 | 1,031 | 43,800 | 1,031 |
| 2009-06-01 | 993 | 1,049 | 981 | 1,036 | 49,600 | 1,036 |
| 2009-05-29 | 1,016 | 1,016 | 992 | 992 | 57,100 | 992 |
| 2009-05-28 | 992 | 1,018 | 992 | 1,008 | 26,900 | 1,008 |
| 2009-05-27 | 1,005 | 1,008 | 997 | 1,002 | 18,200 | 1,002 |
| 2009-05-26 | 1,019 | 1,019 | 981 | 1,004 | 21,400 | 1,004 |
| 2009-05-25 | 972 | 1,016 | 972 | 1,002 | 30,200 | 1,002 |
| 2009-05-22 | 969 | 994 | 966 | 972 | 31,200 | 972 |
| 2009-05-21 | 984 | 984 | 955 | 969 | 24,600 | 969 |
| 2009-05-20 | 990 | 996 | 971 | 983 | 36,400 | 983 |
| 2009-05-19 | 970 | 988 | 948 | 984 | 50,800 | 984 |
| 2009-05-18 | 967 | 978 | 943 | 948 | 32,200 | 948 |
| 2009-05-15 | 960 | 974 | 953 | 972 | 46,600 | 972 |
| 2009-05-14 | 977 | 977 | 941 | 951 | 26,000 | 951 |
| 2009-05-13 | 988 | 1,002 | 980 | 987 | 23,300 | 987 |
| 2009-05-12 | 987 | 1,001 | 986 | 994 | 26,100 | 994 |
| 2009-05-11 | 985 | 1,003 | 985 | 1,003 | 21,300 | 1,003 |
| 2009-05-08 | 978 | 984 | 961 | 982 | 23,500 | 982 |
| 2009-05-07 | 979 | 979 | 954 | 978 | 25,600 | 978 |
| 2009-05-01 | 945 | 964 | 933 | 951 | 45,200 | 951 |
| 2009-04-30 | 927 | 939 | 920 | 927 | 56,500 | 927 |
| 2009-04-28 | 930 | 931 | 906 | 907 | 40,200 | 907 |
| 2009-04-27 | 939 | 947 | 925 | 929 | 22,800 | 929 |
| 2009-04-24 | 943 | 952 | 935 | 938 | 27,700 | 938 |
| 2009-04-23 | 944 | 946 | 923 | 943 | 38,800 | 943 |
| 2009-04-22 | 945 | 951 | 937 | 943 | 73,000 | 943 |
| 2009-04-21 | 908 | 927 | 900 | 925 | 45,900 | 925 |
| 2009-04-20 | 902 | 911 | 902 | 910 | 44,500 | 910 |
| 2009-04-17 | 900 | 908 | 898 | 901 | 35,100 | 901 |
| 2009-04-16 | 907 | 907 | 893 | 899 | 67,000 | 899 |
| 2009-04-15 | 908 | 909 | 897 | 897 | 51,700 | 897 |
| 2009-04-14 | 910 | 910 | 899 | 901 | 41,600 | 901 |
| 2009-04-13 | 916 | 919 | 907 | 910 | 29,900 | 910 |
| 2009-04-10 | 912 | 912 | 900 | 906 | 31,400 | 906 |
| 2009-04-09 | 891 | 903 | 888 | 901 | 82,600 | 901 |
| 2009-04-08 | 910 | 919 | 887 | 888 | 47,100 | 888 |
| 2009-04-07 | 951 | 952 | 914 | 920 | 47,900 | 920 |
| 2009-04-06 | 988 | 988 | 951 | 957 | 21,900 | 957 |
| 2009-04-03 | 977 | 988 | 949 | 969 | 21,700 | 969 |
| 2009-04-02 | 940 | 968 | 932 | 957 | 25,600 | 957 |
| 2009-04-01 | 921 | 936 | 921 | 932 | 16,600 | 932 |
| 2009-03-31 | 961 | 961 | 919 | 930 | 32,900 | 930 |
| 2009-03-30 | 1,002 | 1,013 | 960 | 960 | 24,200 | 960 |
| 2009-03-27 | 998 | 1,018 | 995 | 997 | 30,900 | 997 |
| 2009-03-26 | 960 | 985 | 959 | 985 | 14,100 | 985 |
| 2009-03-25 | 997 | 997 | 953 | 963 | 47,700 | 963 |
| 2009-03-24 | 994 | 995 | 966 | 993 | 35,200 | 993 |
| 2009-03-23 | 935 | 979 | 935 | 964 | 26,100 | 964 |
| 2009-03-19 | 927 | 929 | 911 | 926 | 31,100 | 926 |
| 2009-03-18 | 903 | 915 | 903 | 909 | 35,700 | 909 |
| 2009-03-17 | 906 | 916 | 892 | 906 | 67,800 | 906 |
| 2009-03-16 | 947 | 957 | 924 | 926 | 36,500 | 926 |
| 2009-03-13 | 903 | 927 | 902 | 921 | 42,800 | 921 |
| 2009-03-12 | 893 | 894 | 887 | 893 | 19,900 | 893 |
| 2009-03-11 | 914 | 935 | 902 | 903 | 30,600 | 903 |
| 2009-03-10 | 890 | 894 | 881 | 884 | 25,600 | 884 |
| 2009-03-09 | 890 | 894 | 884 | 886 | 29,900 | 886 |
| 2009-03-06 | 908 | 909 | 875 | 896 | 34,600 | 896 |
| 2009-03-05 | 901 | 913 | 895 | 901 | 31,000 | 901 |
| 2009-03-04 | 880 | 890 | 870 | 885 | 11,800 | 885 |
| 2009-03-03 | 866 | 886 | 859 | 875 | 24,400 | 875 |
| 2009-03-02 | 895 | 900 | 874 | 885 | 18,400 | 885 |
| 2009-02-27 | 908 | 911 | 890 | 902 | 22,200 | 902 |
| 2009-02-26 | 910 | 919 | 896 | 900 | 22,200 | 900 |
| 2009-02-25 | 924 | 926 | 898 | 910 | 38,000 | 910 |
| 2009-02-24 | 920 | 925 | 907 | 914 | 27,300 | 914 |
| 2009-02-23 | 937 | 953 | 921 | 931 | 35,000 | 931 |
| 2009-02-20 | 967 | 980 | 950 | 954 | 31,300 | 954 |
| 2009-02-19 | 971 | 978 | 948 | 966 | 23,800 | 966 |
| 2009-02-18 | 917 | 973 | 917 | 963 | 49,500 | 963 |
| 2009-02-17 | 938 | 944 | 931 | 937 | 23,100 | 937 |
| 2009-02-16 | 926 | 939 | 925 | 933 | 53,800 | 933 |
| 2009-02-13 | 945 | 955 | 917 | 920 | 67,200 | 920 |
| 2009-02-12 | 952 | 957 | 934 | 945 | 54,400 | 945 |
| 2009-02-10 | 995 | 995 | 970 | 970 | 38,600 | 970 |
| 2009-02-09 | 983 | 995 | 975 | 975 | 57,600 | 975 |
| 2009-02-06 | 983 | 994 | 971 | 985 | 33,900 | 985 |
| 2009-02-05 | 990 | 992 | 980 | 985 | 50,700 | 985 |
| 2009-02-04 | 989 | 999 | 977 | 988 | 47,000 | 988 |
| 2009-02-03 | 992 | 1,002 | 984 | 987 | 44,300 | 987 |
| 2009-02-02 | 1,007 | 1,023 | 983 | 992 | 47,900 | 992 |
| 2009-01-30 | 1,048 | 1,048 | 1,011 | 1,027 | 57,700 | 1,027 |
| 2009-01-29 | 1,055 | 1,069 | 1,046 | 1,055 | 57,300 | 1,055 |
| 2009-01-28 | 1,050 | 1,065 | 1,031 | 1,054 | 83,600 | 1,054 |
| 2009-01-27 | 1,051 | 1,071 | 1,041 | 1,065 | 51,800 | 1,065 |
| 2009-01-26 | 1,050 | 1,064 | 1,028 | 1,032 | 37,700 | 1,032 |
| 2009-01-23 | 1,080 | 1,085 | 1,052 | 1,062 | 31,400 | 1,062 |
| 2009-01-22 | 1,099 | 1,102 | 1,074 | 1,088 | 51,200 | 1,088 |
| 2009-01-21 | 1,062 | 1,090 | 1,062 | 1,080 | 74,300 | 1,080 |
| 2009-01-20 | 1,104 | 1,119 | 1,083 | 1,096 | 89,000 | 1,096 |
| 2009-01-19 | 1,130 | 1,146 | 1,116 | 1,124 | 49,900 | 1,124 |
| 2009-01-16 | 1,117 | 1,130 | 1,075 | 1,098 | 154,900 | 1,098 |
| 2009-01-15 | 1,156 | 1,164 | 1,132 | 1,136 | 108,500 | 1,136 |
| 2009-01-14 | 1,221 | 1,239 | 1,196 | 1,200 | 97,000 | 1,200 |
| 2009-01-13 | 1,230 | 1,284 | 1,225 | 1,241 | 126,800 | 1,241 |
| 2009-01-09 | 1,218 | 1,248 | 1,202 | 1,244 | 58,900 | 1,244 |
| 2009-01-08 | 1,283 | 1,289 | 1,222 | 1,236 | 79,800 | 1,236 |
| 2009-01-07 | 1,333 | 1,344 | 1,319 | 1,329 | 64,400 | 1,329 |
| 2009-01-06 | 1,425 | 1,425 | 1,316 | 1,339 | 152,500 | 1,339 |
| 2009-01-05 | 1,391 | 1,433 | 1,391 | 1,411 | 28,400 | 1,411 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
