7966 リンテック(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 | 1,909 | 1,910 | 1,870 | 1,870 | 163,300 | 1,870 |
| 2009-12-29 | 1,899 | 1,916 | 1,870 | 1,879 | 240,800 | 1,879 |
| 2009-12-28 | 1,870 | 1,912 | 1,869 | 1,890 | 281,900 | 1,890 |
| 2009-12-25 | 1,869 | 1,869 | 1,829 | 1,847 | 227,900 | 1,847 |
| 2009-12-24 | 1,833 | 1,858 | 1,825 | 1,839 | 227,500 | 1,839 |
| 2009-12-22 | 1,831 | 1,835 | 1,796 | 1,814 | 294,300 | 1,814 |
| 2009-12-21 | 1,810 | 1,810 | 1,775 | 1,801 | 213,200 | 1,801 |
| 2009-12-18 | 1,810 | 1,826 | 1,785 | 1,817 | 210,900 | 1,817 |
| 2009-12-17 | 1,833 | 1,839 | 1,806 | 1,810 | 289,700 | 1,810 |
| 2009-12-16 | 1,852 | 1,884 | 1,827 | 1,846 | 242,300 | 1,846 |
| 2009-12-15 | 1,850 | 1,882 | 1,841 | 1,850 | 158,900 | 1,850 |
| 2009-12-14 | 1,856 | 1,873 | 1,829 | 1,858 | 213,000 | 1,858 |
| 2009-12-11 | 1,814 | 1,860 | 1,811 | 1,855 | 544,800 | 1,855 |
| 2009-12-10 | 1,767 | 1,806 | 1,764 | 1,782 | 370,600 | 1,782 |
| 2009-12-09 | 1,810 | 1,825 | 1,791 | 1,797 | 451,500 | 1,797 |
| 2009-12-08 | 1,800 | 1,845 | 1,780 | 1,840 | 414,100 | 1,840 |
| 2009-12-07 | 1,806 | 1,830 | 1,806 | 1,820 | 281,500 | 1,820 |
| 2009-12-04 | 1,810 | 1,810 | 1,778 | 1,800 | 241,800 | 1,800 |
| 2009-12-03 | 1,781 | 1,806 | 1,770 | 1,795 | 454,300 | 1,795 |
| 2009-12-02 | 1,732 | 1,802 | 1,713 | 1,799 | 557,000 | 1,799 |
| 2009-12-01 | 1,645 | 1,718 | 1,645 | 1,713 | 497,800 | 1,713 |
| 2009-11-30 | 1,651 | 1,667 | 1,634 | 1,645 | 363,600 | 1,645 |
| 2009-11-27 | 1,662 | 1,677 | 1,626 | 1,643 | 463,300 | 1,643 |
| 2009-11-26 | 1,675 | 1,683 | 1,646 | 1,661 | 471,200 | 1,661 |
| 2009-11-25 | 1,643 | 1,679 | 1,608 | 1,675 | 581,900 | 1,675 |
| 2009-11-24 | 1,625 | 1,640 | 1,597 | 1,624 | 523,800 | 1,624 |
| 2009-11-20 | 1,552 | 1,597 | 1,518 | 1,595 | 529,800 | 1,595 |
| 2009-11-19 | 1,584 | 1,593 | 1,552 | 1,569 | 231,200 | 1,569 |
| 2009-11-18 | 1,577 | 1,595 | 1,563 | 1,583 | 349,600 | 1,583 |
| 2009-11-17 | 1,601 | 1,625 | 1,558 | 1,564 | 377,400 | 1,564 |
| 2009-11-16 | 1,579 | 1,636 | 1,560 | 1,615 | 515,200 | 1,615 |
| 2009-11-13 | 1,531 | 1,584 | 1,531 | 1,572 | 543,200 | 1,572 |
| 2009-11-12 | 1,531 | 1,531 | 1,471 | 1,491 | 415,400 | 1,491 |
| 2009-11-11 | 1,544 | 1,555 | 1,529 | 1,531 | 270,200 | 1,531 |
| 2009-11-10 | 1,580 | 1,586 | 1,537 | 1,544 | 245,700 | 1,544 |
| 2009-11-09 | 1,571 | 1,571 | 1,541 | 1,552 | 304,500 | 1,552 |
| 2009-11-06 | 1,565 | 1,580 | 1,549 | 1,558 | 180,100 | 1,558 |
| 2009-11-05 | 1,591 | 1,599 | 1,539 | 1,559 | 233,700 | 1,559 |
| 2009-11-04 | 1,581 | 1,594 | 1,563 | 1,587 | 211,500 | 1,587 |
| 2009-11-02 | 1,590 | 1,595 | 1,572 | 1,589 | 248,400 | 1,589 |
| 2009-10-30 | 1,610 | 1,639 | 1,601 | 1,632 | 426,800 | 1,632 |
| 2009-10-29 | 1,545 | 1,572 | 1,516 | 1,564 | 543,000 | 1,564 |
| 2009-10-28 | 1,639 | 1,656 | 1,579 | 1,593 | 427,200 | 1,593 |
| 2009-10-27 | 1,640 | 1,647 | 1,619 | 1,636 | 283,400 | 1,636 |
| 2009-10-26 | 1,658 | 1,683 | 1,643 | 1,657 | 359,000 | 1,657 |
| 2009-10-23 | 1,644 | 1,663 | 1,634 | 1,645 | 263,900 | 1,645 |
| 2009-10-22 | 1,656 | 1,663 | 1,620 | 1,647 | 294,400 | 1,647 |
| 2009-10-21 | 1,642 | 1,686 | 1,637 | 1,684 | 419,300 | 1,684 |
| 2009-10-20 | 1,680 | 1,682 | 1,651 | 1,665 | 418,300 | 1,665 |
| 2009-10-19 | 1,648 | 1,660 | 1,615 | 1,650 | 324,400 | 1,650 |
| 2009-10-16 | 1,696 | 1,696 | 1,665 | 1,678 | 399,300 | 1,678 |
| 2009-10-15 | 1,663 | 1,694 | 1,639 | 1,684 | 460,300 | 1,684 |
| 2009-10-14 | 1,669 | 1,669 | 1,626 | 1,639 | 322,200 | 1,639 |
| 2009-10-13 | 1,667 | 1,690 | 1,655 | 1,659 | 306,100 | 1,659 |
| 2009-10-09 | 1,632 | 1,670 | 1,606 | 1,652 | 376,000 | 1,652 |
| 2009-10-08 | 1,669 | 1,699 | 1,631 | 1,643 | 593,300 | 1,643 |
| 2009-10-07 | 1,555 | 1,586 | 1,552 | 1,579 | 565,700 | 1,579 |
| 2009-10-06 | 1,530 | 1,558 | 1,529 | 1,548 | 420,600 | 1,548 |
| 2009-10-05 | 1,550 | 1,554 | 1,524 | 1,528 | 403,400 | 1,528 |
| 2009-10-02 | 1,608 | 1,608 | 1,569 | 1,590 | 495,500 | 1,590 |
| 2009-10-01 | 1,700 | 1,700 | 1,654 | 1,675 | 298,300 | 1,675 |
| 2009-09-30 | 1,713 | 1,722 | 1,688 | 1,710 | 168,800 | 1,710 |
| 2009-09-29 | 1,715 | 1,727 | 1,700 | 1,715 | 264,000 | 1,715 |
| 2009-09-28 | 1,719 | 1,730 | 1,692 | 1,714 | 309,900 | 1,714 |
| 2009-09-25 | 1,800 | 1,800 | 1,713 | 1,725 | 478,700 | 1,725 |
| 2009-09-24 | 1,795 | 1,812 | 1,753 | 1,806 | 277,800 | 1,806 |
| 2009-09-18 | 1,767 | 1,782 | 1,752 | 1,768 | 210,500 | 1,768 |
| 2009-09-17 | 1,776 | 1,806 | 1,758 | 1,795 | 309,500 | 1,795 |
| 2009-09-16 | 1,780 | 1,811 | 1,764 | 1,776 | 287,300 | 1,776 |
| 2009-09-15 | 1,794 | 1,796 | 1,747 | 1,780 | 294,000 | 1,780 |
| 2009-09-14 | 1,773 | 1,795 | 1,751 | 1,764 | 250,300 | 1,764 |
| 2009-09-11 | 1,833 | 1,837 | 1,780 | 1,790 | 448,300 | 1,790 |
| 2009-09-10 | 1,821 | 1,866 | 1,821 | 1,852 | 398,700 | 1,852 |
| 2009-09-09 | 1,827 | 1,852 | 1,801 | 1,814 | 381,700 | 1,814 |
| 2009-09-08 | 1,810 | 1,823 | 1,765 | 1,821 | 706,300 | 1,821 |
| 2009-09-07 | 1,875 | 1,875 | 1,839 | 1,844 | 194,000 | 1,844 |
| 2009-09-04 | 1,870 | 1,872 | 1,830 | 1,852 | 279,100 | 1,852 |
| 2009-09-03 | 1,895 | 1,899 | 1,865 | 1,872 | 172,800 | 1,872 |
| 2009-09-02 | 1,905 | 1,910 | 1,891 | 1,904 | 225,200 | 1,904 |
| 2009-09-01 | 1,956 | 1,972 | 1,938 | 1,957 | 211,300 | 1,957 |
| 2009-08-31 | 1,979 | 1,990 | 1,930 | 1,951 | 223,500 | 1,951 |
| 2009-08-28 | 1,976 | 1,981 | 1,944 | 1,953 | 373,300 | 1,953 |
| 2009-08-27 | 1,996 | 2,010 | 1,945 | 1,967 | 463,500 | 1,967 |
| 2009-08-26 | 1,928 | 2,015 | 1,921 | 1,985 | 496,500 | 1,985 |
| 2009-08-25 | 1,921 | 1,925 | 1,902 | 1,907 | 225,900 | 1,907 |
| 2009-08-24 | 1,894 | 1,928 | 1,889 | 1,917 | 221,700 | 1,917 |
| 2009-08-21 | 1,879 | 1,905 | 1,850 | 1,868 | 328,900 | 1,868 |
| 2009-08-20 | 1,848 | 1,890 | 1,838 | 1,879 | 260,200 | 1,879 |
| 2009-08-19 | 1,880 | 1,883 | 1,853 | 1,862 | 201,400 | 1,862 |
| 2009-08-18 | 1,836 | 1,856 | 1,822 | 1,850 | 207,600 | 1,850 |
| 2009-08-17 | 1,888 | 1,905 | 1,857 | 1,866 | 265,400 | 1,866 |
| 2009-08-14 | 1,895 | 1,910 | 1,880 | 1,890 | 307,700 | 1,890 |
| 2009-08-13 | 1,894 | 1,900 | 1,866 | 1,886 | 225,700 | 1,886 |
| 2009-08-12 | 1,850 | 1,889 | 1,850 | 1,864 | 322,800 | 1,864 |
| 2009-08-11 | 1,879 | 1,908 | 1,865 | 1,900 | 430,000 | 1,900 |
| 2009-08-10 | 1,851 | 1,925 | 1,844 | 1,893 | 459,000 | 1,893 |
| 2009-08-07 | 1,803 | 1,821 | 1,772 | 1,802 | 246,900 | 1,802 |
| 2009-08-06 | 1,810 | 1,845 | 1,799 | 1,821 | 349,900 | 1,821 |
| 2009-08-05 | 1,837 | 1,849 | 1,804 | 1,806 | 289,000 | 1,806 |
| 2009-08-04 | 1,875 | 1,884 | 1,825 | 1,837 | 270,700 | 1,837 |
| 2009-08-03 | 1,833 | 1,860 | 1,822 | 1,845 | 210,700 | 1,845 |
| 2009-07-31 | 1,866 | 1,871 | 1,836 | 1,849 | 199,200 | 1,849 |
| 2009-07-30 | 1,852 | 1,864 | 1,821 | 1,856 | 139,200 | 1,856 |
| 2009-07-29 | 1,853 | 1,885 | 1,818 | 1,860 | 178,000 | 1,860 |
| 2009-07-28 | 1,880 | 1,880 | 1,825 | 1,859 | 276,600 | 1,859 |
| 2009-07-27 | 1,899 | 1,929 | 1,884 | 1,892 | 277,800 | 1,892 |
| 2009-07-24 | 1,887 | 1,888 | 1,852 | 1,882 | 340,600 | 1,882 |
| 2009-07-23 | 1,795 | 1,869 | 1,791 | 1,829 | 402,700 | 1,829 |
| 2009-07-22 | 1,777 | 1,807 | 1,759 | 1,787 | 371,700 | 1,787 |
| 2009-07-21 | 1,715 | 1,788 | 1,715 | 1,785 | 374,600 | 1,785 |
| 2009-07-17 | 1,722 | 1,737 | 1,702 | 1,707 | 245,700 | 1,707 |
| 2009-07-16 | 1,730 | 1,758 | 1,711 | 1,722 | 223,000 | 1,722 |
| 2009-07-15 | 1,690 | 1,724 | 1,682 | 1,697 | 293,500 | 1,697 |
| 2009-07-14 | 1,705 | 1,718 | 1,687 | 1,705 | 374,200 | 1,705 |
| 2009-07-13 | 1,723 | 1,739 | 1,662 | 1,675 | 323,500 | 1,675 |
| 2009-07-10 | 1,740 | 1,740 | 1,715 | 1,722 | 260,100 | 1,722 |
| 2009-07-09 | 1,709 | 1,739 | 1,693 | 1,722 | 431,200 | 1,722 |
| 2009-07-08 | 1,714 | 1,718 | 1,643 | 1,662 | 413,100 | 1,662 |
| 2009-07-07 | 1,700 | 1,717 | 1,670 | 1,682 | 135,700 | 1,682 |
| 2009-07-06 | 1,704 | 1,712 | 1,666 | 1,696 | 224,800 | 1,696 |
| 2009-07-03 | 1,709 | 1,749 | 1,679 | 1,722 | 253,600 | 1,722 |
| 2009-07-02 | 1,725 | 1,748 | 1,700 | 1,710 | 238,700 | 1,710 |
| 2009-07-01 | 1,670 | 1,722 | 1,660 | 1,695 | 270,200 | 1,695 |
| 2009-06-30 | 1,673 | 1,685 | 1,655 | 1,676 | 204,700 | 1,676 |
| 2009-06-29 | 1,656 | 1,679 | 1,630 | 1,643 | 192,300 | 1,643 |
| 2009-06-26 | 1,646 | 1,665 | 1,612 | 1,653 | 260,500 | 1,653 |
| 2009-06-25 | 1,645 | 1,661 | 1,620 | 1,630 | 428,100 | 1,630 |
| 2009-06-24 | 1,599 | 1,622 | 1,579 | 1,605 | 379,000 | 1,605 |
| 2009-06-23 | 1,576 | 1,594 | 1,566 | 1,571 | 426,200 | 1,571 |
| 2009-06-22 | 1,631 | 1,665 | 1,607 | 1,653 | 203,500 | 1,653 |
| 2009-06-19 | 1,658 | 1,673 | 1,605 | 1,626 | 208,100 | 1,626 |
| 2009-06-18 | 1,641 | 1,642 | 1,600 | 1,636 | 261,000 | 1,636 |
| 2009-06-17 | 1,576 | 1,648 | 1,561 | 1,639 | 330,800 | 1,639 |
| 2009-06-16 | 1,587 | 1,608 | 1,545 | 1,546 | 213,100 | 1,546 |
| 2009-06-15 | 1,624 | 1,636 | 1,600 | 1,617 | 205,700 | 1,617 |
| 2009-06-12 | 1,622 | 1,637 | 1,611 | 1,614 | 255,900 | 1,614 |
| 2009-06-11 | 1,647 | 1,647 | 1,589 | 1,606 | 253,300 | 1,606 |
| 2009-06-10 | 1,554 | 1,607 | 1,544 | 1,587 | 236,000 | 1,587 |
| 2009-06-09 | 1,553 | 1,578 | 1,543 | 1,557 | 189,200 | 1,557 |
| 2009-06-08 | 1,555 | 1,578 | 1,543 | 1,552 | 256,000 | 1,552 |
| 2009-06-05 | 1,594 | 1,598 | 1,560 | 1,568 | 165,800 | 1,568 |
| 2009-06-04 | 1,569 | 1,609 | 1,564 | 1,594 | 249,000 | 1,594 |
| 2009-06-03 | 1,567 | 1,585 | 1,558 | 1,576 | 246,600 | 1,576 |
| 2009-06-02 | 1,570 | 1,578 | 1,541 | 1,557 | 391,900 | 1,557 |
| 2009-06-01 | 1,547 | 1,567 | 1,525 | 1,538 | 227,900 | 1,538 |
| 2009-05-29 | 1,539 | 1,566 | 1,514 | 1,563 | 271,800 | 1,563 |
| 2009-05-28 | 1,480 | 1,537 | 1,472 | 1,522 | 359,400 | 1,522 |
| 2009-05-27 | 1,530 | 1,543 | 1,476 | 1,479 | 416,700 | 1,479 |
| 2009-05-26 | 1,514 | 1,529 | 1,465 | 1,516 | 455,700 | 1,516 |
| 2009-05-25 | 1,530 | 1,563 | 1,516 | 1,544 | 245,700 | 1,544 |
| 2009-05-22 | 1,550 | 1,558 | 1,521 | 1,531 | 250,900 | 1,531 |
| 2009-05-21 | 1,561 | 1,588 | 1,558 | 1,567 | 257,600 | 1,567 |
| 2009-05-20 | 1,534 | 1,586 | 1,532 | 1,579 | 317,300 | 1,579 |
| 2009-05-19 | 1,510 | 1,519 | 1,490 | 1,504 | 201,800 | 1,504 |
| 2009-05-18 | 1,490 | 1,512 | 1,465 | 1,482 | 224,100 | 1,482 |
| 2009-05-15 | 1,475 | 1,514 | 1,475 | 1,489 | 355,200 | 1,489 |
| 2009-05-14 | 1,440 | 1,462 | 1,427 | 1,455 | 425,300 | 1,455 |
| 2009-05-13 | 1,455 | 1,461 | 1,414 | 1,457 | 199,100 | 1,457 |
| 2009-05-12 | 1,420 | 1,451 | 1,417 | 1,437 | 138,800 | 1,437 |
| 2009-05-11 | 1,435 | 1,467 | 1,416 | 1,431 | 180,400 | 1,431 |
| 2009-05-08 | 1,391 | 1,433 | 1,380 | 1,433 | 251,800 | 1,433 |
| 2009-05-07 | 1,400 | 1,414 | 1,370 | 1,411 | 303,800 | 1,411 |
| 2009-05-01 | 1,352 | 1,372 | 1,316 | 1,350 | 218,800 | 1,350 |
| 2009-04-30 | 1,341 | 1,386 | 1,335 | 1,344 | 286,500 | 1,344 |
| 2009-04-28 | 1,402 | 1,405 | 1,324 | 1,326 | 201,600 | 1,326 |
| 2009-04-27 | 1,433 | 1,438 | 1,356 | 1,387 | 277,300 | 1,387 |
| 2009-04-24 | 1,415 | 1,438 | 1,403 | 1,415 | 298,200 | 1,415 |
| 2009-04-23 | 1,424 | 1,438 | 1,410 | 1,428 | 308,200 | 1,428 |
| 2009-04-22 | 1,410 | 1,440 | 1,378 | 1,408 | 410,600 | 1,408 |
| 2009-04-21 | 1,388 | 1,416 | 1,375 | 1,410 | 367,900 | 1,410 |
| 2009-04-20 | 1,380 | 1,438 | 1,368 | 1,437 | 331,400 | 1,437 |
| 2009-04-17 | 1,341 | 1,377 | 1,341 | 1,364 | 264,500 | 1,364 |
| 2009-04-16 | 1,320 | 1,355 | 1,312 | 1,333 | 359,900 | 1,333 |
| 2009-04-15 | 1,285 | 1,320 | 1,280 | 1,306 | 287,900 | 1,306 |
| 2009-04-14 | 1,286 | 1,320 | 1,280 | 1,309 | 155,300 | 1,309 |
| 2009-04-13 | 1,281 | 1,325 | 1,272 | 1,306 | 188,600 | 1,306 |
| 2009-04-10 | 1,295 | 1,305 | 1,272 | 1,301 | 336,500 | 1,301 |
| 2009-04-09 | 1,240 | 1,285 | 1,239 | 1,263 | 305,000 | 1,263 |
| 2009-04-08 | 1,278 | 1,295 | 1,234 | 1,237 | 221,700 | 1,237 |
| 2009-04-07 | 1,336 | 1,336 | 1,290 | 1,298 | 217,200 | 1,298 |
| 2009-04-06 | 1,348 | 1,360 | 1,312 | 1,325 | 229,600 | 1,325 |
| 2009-04-03 | 1,329 | 1,339 | 1,297 | 1,324 | 243,400 | 1,324 |
| 2009-04-02 | 1,300 | 1,345 | 1,279 | 1,312 | 367,500 | 1,312 |
| 2009-04-01 | 1,250 | 1,305 | 1,239 | 1,283 | 280,200 | 1,283 |
| 2009-03-31 | 1,263 | 1,270 | 1,211 | 1,223 | 241,800 | 1,223 |
| 2009-03-30 | 1,355 | 1,388 | 1,262 | 1,263 | 444,800 | 1,263 |
| 2009-03-27 | 1,300 | 1,361 | 1,297 | 1,338 | 421,600 | 1,338 |
| 2009-03-26 | 1,245 | 1,294 | 1,238 | 1,288 | 254,900 | 1,288 |
| 2009-03-25 | 1,264 | 1,270 | 1,233 | 1,254 | 432,400 | 1,254 |
| 2009-03-24 | 1,221 | 1,256 | 1,205 | 1,256 | 558,300 | 1,256 |
| 2009-03-23 | 1,113 | 1,165 | 1,110 | 1,161 | 274,300 | 1,161 |
| 2009-03-19 | 1,120 | 1,120 | 1,086 | 1,097 | 239,300 | 1,097 |
| 2009-03-18 | 1,137 | 1,137 | 1,096 | 1,106 | 220,800 | 1,106 |
| 2009-03-17 | 1,119 | 1,119 | 1,099 | 1,103 | 190,600 | 1,103 |
| 2009-03-16 | 1,078 | 1,122 | 1,078 | 1,104 | 242,600 | 1,104 |
| 2009-03-13 | 1,070 | 1,096 | 1,060 | 1,084 | 255,200 | 1,084 |
| 2009-03-12 | 1,046 | 1,070 | 1,039 | 1,052 | 247,100 | 1,052 |
| 2009-03-11 | 1,066 | 1,074 | 1,057 | 1,066 | 284,500 | 1,066 |
| 2009-03-10 | 1,055 | 1,063 | 1,030 | 1,039 | 314,700 | 1,039 |
| 2009-03-09 | 1,083 | 1,101 | 1,068 | 1,079 | 373,400 | 1,079 |
| 2009-03-06 | 1,110 | 1,136 | 1,092 | 1,103 | 270,900 | 1,103 |
| 2009-03-05 | 1,102 | 1,142 | 1,095 | 1,123 | 450,000 | 1,123 |
| 2009-03-04 | 1,074 | 1,074 | 1,040 | 1,062 | 451,800 | 1,062 |
| 2009-03-03 | 1,068 | 1,091 | 1,060 | 1,074 | 276,700 | 1,074 |
| 2009-03-02 | 1,110 | 1,137 | 1,098 | 1,105 | 441,100 | 1,105 |
| 2009-02-27 | 1,103 | 1,119 | 1,090 | 1,109 | 428,900 | 1,109 |
| 2009-02-26 | 1,086 | 1,118 | 1,075 | 1,086 | 442,000 | 1,086 |
| 2009-02-25 | 1,079 | 1,082 | 1,049 | 1,074 | 467,600 | 1,074 |
| 2009-02-24 | 1,016 | 1,034 | 1,005 | 1,028 | 343,400 | 1,028 |
| 2009-02-23 | 1,026 | 1,046 | 1,014 | 1,036 | 280,200 | 1,036 |
| 2009-02-20 | 1,090 | 1,093 | 1,047 | 1,058 | 361,700 | 1,058 |
| 2009-02-19 | 1,096 | 1,112 | 1,063 | 1,073 | 528,700 | 1,073 |
| 2009-02-18 | 1,112 | 1,130 | 1,105 | 1,121 | 303,800 | 1,121 |
| 2009-02-17 | 1,155 | 1,174 | 1,137 | 1,149 | 384,400 | 1,149 |
| 2009-02-16 | 1,184 | 1,188 | 1,156 | 1,163 | 396,000 | 1,163 |
| 2009-02-13 | 1,198 | 1,217 | 1,163 | 1,204 | 486,600 | 1,204 |
| 2009-02-12 | 1,186 | 1,220 | 1,155 | 1,216 | 636,600 | 1,216 |
| 2009-02-10 | 1,230 | 1,237 | 1,182 | 1,185 | 409,600 | 1,185 |
| 2009-02-09 | 1,229 | 1,244 | 1,194 | 1,199 | 491,800 | 1,199 |
| 2009-02-06 | 1,220 | 1,227 | 1,190 | 1,209 | 734,900 | 1,209 |
| 2009-02-05 | 1,171 | 1,195 | 1,160 | 1,179 | 886,100 | 1,179 |
| 2009-02-04 | 1,129 | 1,138 | 1,104 | 1,131 | 544,600 | 1,131 |
| 2009-02-03 | 1,100 | 1,139 | 1,090 | 1,098 | 323,000 | 1,098 |
| 2009-02-02 | 1,153 | 1,153 | 1,100 | 1,106 | 395,000 | 1,106 |
| 2009-01-30 | 1,193 | 1,193 | 1,118 | 1,143 | 650,000 | 1,143 |
| 2009-01-29 | 1,260 | 1,260 | 1,208 | 1,227 | 315,700 | 1,227 |
| 2009-01-28 | 1,232 | 1,250 | 1,197 | 1,225 | 537,100 | 1,225 |
| 2009-01-27 | 1,209 | 1,225 | 1,168 | 1,212 | 706,300 | 1,212 |
| 2009-01-26 | 1,198 | 1,235 | 1,188 | 1,189 | 624,700 | 1,189 |
| 2009-01-23 | 1,283 | 1,283 | 1,191 | 1,193 | 707,200 | 1,193 |
| 2009-01-22 | 1,269 | 1,306 | 1,222 | 1,296 | 465,600 | 1,296 |
| 2009-01-21 | 1,252 | 1,267 | 1,220 | 1,234 | 730,100 | 1,234 |
| 2009-01-20 | 1,294 | 1,324 | 1,278 | 1,309 | 584,100 | 1,309 |
| 2009-01-19 | 1,396 | 1,396 | 1,293 | 1,303 | 788,800 | 1,303 |
| 2009-01-16 | 1,197 | 1,243 | 1,197 | 1,236 | 242,000 | 1,236 |
| 2009-01-15 | 1,181 | 1,206 | 1,163 | 1,177 | 402,100 | 1,177 |
| 2009-01-14 | 1,191 | 1,224 | 1,181 | 1,211 | 286,000 | 1,211 |
| 2009-01-13 | 1,179 | 1,202 | 1,165 | 1,171 | 426,200 | 1,171 |
| 2009-01-09 | 1,270 | 1,280 | 1,240 | 1,257 | 545,500 | 1,257 |
| 2009-01-08 | 1,320 | 1,346 | 1,286 | 1,288 | 227,100 | 1,288 |
| 2009-01-07 | 1,317 | 1,407 | 1,300 | 1,360 | 789,100 | 1,360 |
| 2009-01-06 | 1,271 | 1,325 | 1,265 | 1,317 | 424,200 | 1,317 |
| 2009-01-05 | 1,291 | 1,294 | 1,242 | 1,255 | 119,600 | 1,255 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
