7976 三菱鉛筆(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 | 1,213 | 1,222 | 1,185 | 1,185 | 34,200 | 592.50 |
| 2009-12-29 | 1,221 | 1,222 | 1,207 | 1,222 | 26,000 | 611 |
| 2009-12-28 | 1,216 | 1,243 | 1,202 | 1,202 | 32,900 | 601 |
| 2009-12-25 | 1,216 | 1,217 | 1,190 | 1,205 | 31,300 | 602.50 |
| 2009-12-24 | 1,218 | 1,226 | 1,208 | 1,215 | 14,900 | 607.50 |
| 2009-12-22 | 1,202 | 1,232 | 1,190 | 1,201 | 36,400 | 600.50 |
| 2009-12-21 | 1,201 | 1,201 | 1,187 | 1,190 | 28,500 | 595 |
| 2009-12-18 | 1,207 | 1,219 | 1,168 | 1,219 | 72,300 | 609.50 |
| 2009-12-17 | 1,243 | 1,244 | 1,197 | 1,207 | 61,600 | 603.50 |
| 2009-12-16 | 1,246 | 1,255 | 1,237 | 1,246 | 35,500 | 623 |
| 2009-12-15 | 1,247 | 1,251 | 1,241 | 1,246 | 73,200 | 623 |
| 2009-12-14 | 1,247 | 1,253 | 1,232 | 1,247 | 111,600 | 623.50 |
| 2009-12-11 | 1,246 | 1,253 | 1,242 | 1,247 | 125,200 | 623.50 |
| 2009-12-10 | 1,228 | 1,253 | 1,220 | 1,241 | 97,600 | 620.50 |
| 2009-12-09 | 1,250 | 1,264 | 1,228 | 1,228 | 88,100 | 614 |
| 2009-12-08 | 1,229 | 1,269 | 1,228 | 1,252 | 96,500 | 626 |
| 2009-12-07 | 1,176 | 1,241 | 1,176 | 1,227 | 93,600 | 613.50 |
| 2009-12-04 | 1,165 | 1,175 | 1,157 | 1,168 | 58,100 | 584 |
| 2009-12-03 | 1,114 | 1,167 | 1,114 | 1,166 | 85,800 | 583 |
| 2009-12-02 | 1,099 | 1,121 | 1,089 | 1,114 | 62,500 | 557 |
| 2009-12-01 | 1,070 | 1,100 | 1,061 | 1,099 | 100,600 | 549.50 |
| 2009-11-30 | 1,068 | 1,075 | 1,055 | 1,070 | 116,900 | 535 |
| 2009-11-27 | 1,025 | 1,070 | 1,011 | 1,061 | 82,600 | 530.50 |
| 2009-11-26 | 998 | 1,035 | 975 | 1,030 | 79,500 | 515 |
| 2009-11-25 | 990 | 1,000 | 966 | 997 | 38,200 | 498.50 |
| 2009-11-24 | 1,043 | 1,043 | 988 | 991 | 23,500 | 495.50 |
| 2009-11-20 | 1,006 | 1,043 | 1,002 | 1,043 | 27,800 | 521.50 |
| 2009-11-19 | 1,025 | 1,029 | 1,001 | 1,017 | 29,600 | 508.50 |
| 2009-11-18 | 1,025 | 1,025 | 1,002 | 1,020 | 25,000 | 510 |
| 2009-11-17 | 1,039 | 1,040 | 1,011 | 1,028 | 19,100 | 514 |
| 2009-11-16 | 1,057 | 1,057 | 1,040 | 1,047 | 25,400 | 523.50 |
| 2009-11-13 | 1,049 | 1,068 | 1,044 | 1,068 | 21,500 | 534 |
| 2009-11-12 | 1,054 | 1,068 | 1,035 | 1,044 | 21,400 | 522 |
| 2009-11-11 | 1,077 | 1,077 | 1,050 | 1,061 | 22,400 | 530.50 |
| 2009-11-10 | 1,071 | 1,092 | 1,063 | 1,068 | 19,400 | 534 |
| 2009-11-09 | 1,089 | 1,089 | 1,072 | 1,074 | 13,700 | 537 |
| 2009-11-06 | 1,088 | 1,089 | 1,072 | 1,086 | 11,600 | 543 |
| 2009-11-05 | 1,072 | 1,089 | 1,072 | 1,087 | 16,000 | 543.50 |
| 2009-11-04 | 1,069 | 1,090 | 1,061 | 1,090 | 17,000 | 545 |
| 2009-11-02 | 1,094 | 1,094 | 1,064 | 1,088 | 19,200 | 544 |
| 2009-10-30 | 1,098 | 1,100 | 1,065 | 1,095 | 38,300 | 547.50 |
| 2009-10-29 | 1,057 | 1,112 | 1,040 | 1,077 | 63,700 | 538.50 |
| 2009-10-28 | 1,072 | 1,072 | 1,053 | 1,062 | 33,000 | 531 |
| 2009-10-27 | 1,104 | 1,106 | 1,066 | 1,072 | 43,300 | 536 |
| 2009-10-26 | 1,115 | 1,125 | 1,101 | 1,114 | 46,400 | 557 |
| 2009-10-23 | 1,084 | 1,112 | 1,081 | 1,095 | 36,300 | 547.50 |
| 2009-10-22 | 1,078 | 1,094 | 1,068 | 1,094 | 10,100 | 547 |
| 2009-10-21 | 1,079 | 1,096 | 1,079 | 1,096 | 7,700 | 548 |
| 2009-10-20 | 1,100 | 1,105 | 1,097 | 1,098 | 16,100 | 549 |
| 2009-10-19 | 1,079 | 1,096 | 1,071 | 1,092 | 14,700 | 546 |
| 2009-10-16 | 1,099 | 1,099 | 1,060 | 1,079 | 30,300 | 539.50 |
| 2009-10-15 | 1,088 | 1,089 | 1,068 | 1,079 | 35,800 | 539.50 |
| 2009-10-14 | 1,063 | 1,068 | 1,050 | 1,068 | 28,000 | 534 |
| 2009-10-13 | 1,071 | 1,074 | 1,048 | 1,063 | 22,100 | 531.50 |
| 2009-10-09 | 1,068 | 1,070 | 1,044 | 1,070 | 13,600 | 535 |
| 2009-10-08 | 1,073 | 1,073 | 1,057 | 1,063 | 16,500 | 531.50 |
| 2009-10-07 | 1,056 | 1,068 | 1,043 | 1,056 | 13,600 | 528 |
| 2009-10-06 | 1,071 | 1,072 | 1,047 | 1,056 | 33,800 | 528 |
| 2009-10-05 | 1,053 | 1,070 | 1,041 | 1,070 | 25,500 | 535 |
| 2009-10-02 | 1,076 | 1,077 | 1,053 | 1,064 | 31,800 | 532 |
| 2009-10-01 | 1,106 | 1,109 | 1,070 | 1,086 | 19,300 | 543 |
| 2009-09-30 | 1,116 | 1,117 | 1,086 | 1,105 | 32,100 | 552.50 |
| 2009-09-29 | 1,097 | 1,118 | 1,051 | 1,086 | 37,300 | 543 |
| 2009-09-28 | 1,118 | 1,127 | 1,110 | 1,117 | 42,600 | 558.50 |
| 2009-09-25 | 1,099 | 1,120 | 1,092 | 1,102 | 33,200 | 551 |
| 2009-09-24 | 1,084 | 1,098 | 1,069 | 1,098 | 53,600 | 549 |
| 2009-09-18 | 1,068 | 1,077 | 1,044 | 1,077 | 26,400 | 538.50 |
| 2009-09-17 | 1,068 | 1,080 | 1,046 | 1,068 | 22,200 | 534 |
| 2009-09-16 | 1,069 | 1,097 | 1,065 | 1,065 | 48,700 | 532.50 |
| 2009-09-15 | 1,061 | 1,069 | 1,054 | 1,063 | 39,900 | 531.50 |
| 2009-09-14 | 1,057 | 1,062 | 1,045 | 1,061 | 42,300 | 530.50 |
| 2009-09-11 | 1,050 | 1,057 | 1,041 | 1,046 | 63,200 | 523 |
| 2009-09-10 | 1,042 | 1,070 | 1,041 | 1,051 | 50,100 | 525.50 |
| 2009-09-09 | 1,042 | 1,045 | 1,035 | 1,042 | 31,100 | 521 |
| 2009-09-08 | 1,037 | 1,051 | 1,037 | 1,043 | 18,400 | 521.50 |
| 2009-09-07 | 1,040 | 1,050 | 1,035 | 1,035 | 20,700 | 517.50 |
| 2009-09-04 | 1,035 | 1,045 | 1,032 | 1,037 | 43,200 | 518.50 |
| 2009-09-03 | 1,035 | 1,046 | 1,033 | 1,034 | 28,000 | 517 |
| 2009-09-02 | 1,060 | 1,060 | 1,032 | 1,043 | 36,300 | 521.50 |
| 2009-09-01 | 1,044 | 1,067 | 1,044 | 1,064 | 14,400 | 532 |
| 2009-08-31 | 1,075 | 1,081 | 1,050 | 1,052 | 41,400 | 526 |
| 2009-08-28 | 1,053 | 1,063 | 1,053 | 1,061 | 10,200 | 530.50 |
| 2009-08-27 | 1,060 | 1,062 | 1,040 | 1,052 | 28,400 | 526 |
| 2009-08-26 | 1,056 | 1,075 | 1,055 | 1,066 | 46,200 | 533 |
| 2009-08-25 | 1,033 | 1,058 | 1,033 | 1,046 | 19,500 | 523 |
| 2009-08-24 | 1,045 | 1,063 | 1,020 | 1,046 | 21,500 | 523 |
| 2009-08-21 | 1,052 | 1,055 | 1,030 | 1,033 | 23,700 | 516.50 |
| 2009-08-20 | 1,042 | 1,055 | 1,033 | 1,052 | 17,900 | 526 |
| 2009-08-19 | 1,059 | 1,065 | 1,039 | 1,042 | 26,500 | 521 |
| 2009-08-18 | 1,054 | 1,062 | 1,039 | 1,055 | 30,900 | 527.50 |
| 2009-08-17 | 1,070 | 1,070 | 1,043 | 1,051 | 36,000 | 525.50 |
| 2009-08-14 | 1,064 | 1,072 | 1,053 | 1,072 | 49,600 | 536 |
| 2009-08-13 | 1,064 | 1,075 | 1,053 | 1,063 | 32,700 | 531.50 |
| 2009-08-12 | 1,078 | 1,085 | 1,055 | 1,065 | 30,300 | 532.50 |
| 2009-08-11 | 1,096 | 1,100 | 1,085 | 1,092 | 18,400 | 546 |
| 2009-08-10 | 1,106 | 1,106 | 1,091 | 1,096 | 9,000 | 548 |
| 2009-08-07 | 1,099 | 1,099 | 1,083 | 1,092 | 21,100 | 546 |
| 2009-08-06 | 1,105 | 1,108 | 1,085 | 1,094 | 45,100 | 547 |
| 2009-08-05 | 1,119 | 1,119 | 1,104 | 1,107 | 19,700 | 553.50 |
| 2009-08-04 | 1,119 | 1,120 | 1,107 | 1,115 | 17,600 | 557.50 |
| 2009-08-03 | 1,141 | 1,141 | 1,111 | 1,118 | 20,200 | 559 |
| 2009-07-31 | 1,115 | 1,135 | 1,106 | 1,121 | 44,900 | 560.50 |
| 2009-07-30 | 1,154 | 1,155 | 1,114 | 1,135 | 39,600 | 567.50 |
| 2009-07-29 | 1,174 | 1,174 | 1,143 | 1,149 | 40,300 | 574.50 |
| 2009-07-28 | 1,229 | 1,229 | 1,165 | 1,175 | 62,500 | 587.50 |
| 2009-07-27 | 1,132 | 1,149 | 1,125 | 1,129 | 22,100 | 564.50 |
| 2009-07-24 | 1,142 | 1,142 | 1,122 | 1,141 | 16,100 | 570.50 |
| 2009-07-23 | 1,146 | 1,146 | 1,125 | 1,125 | 15,500 | 562.50 |
| 2009-07-22 | 1,162 | 1,174 | 1,134 | 1,147 | 29,500 | 573.50 |
| 2009-07-21 | 1,134 | 1,174 | 1,134 | 1,161 | 24,900 | 580.50 |
| 2009-07-17 | 1,128 | 1,173 | 1,128 | 1,133 | 20,400 | 566.50 |
| 2009-07-16 | 1,150 | 1,150 | 1,078 | 1,116 | 21,400 | 558 |
| 2009-07-15 | 1,186 | 1,186 | 1,117 | 1,133 | 40,000 | 566.50 |
| 2009-07-14 | 1,152 | 1,187 | 1,123 | 1,187 | 28,900 | 593.50 |
| 2009-07-13 | 1,174 | 1,210 | 1,129 | 1,146 | 18,200 | 573 |
| 2009-07-10 | 1,163 | 1,186 | 1,163 | 1,172 | 18,700 | 586 |
| 2009-07-09 | 1,187 | 1,203 | 1,162 | 1,163 | 33,900 | 581.50 |
| 2009-07-08 | 1,222 | 1,235 | 1,191 | 1,209 | 27,500 | 604.50 |
| 2009-07-07 | 1,198 | 1,233 | 1,198 | 1,221 | 15,100 | 610.50 |
| 2009-07-06 | 1,209 | 1,221 | 1,191 | 1,198 | 10,500 | 599 |
| 2009-07-03 | 1,193 | 1,210 | 1,180 | 1,210 | 19,900 | 605 |
| 2009-07-02 | 1,260 | 1,260 | 1,212 | 1,231 | 27,400 | 615.50 |
| 2009-07-01 | 1,276 | 1,280 | 1,250 | 1,274 | 21,700 | 637 |
| 2009-06-30 | 1,228 | 1,269 | 1,226 | 1,256 | 24,300 | 628 |
| 2009-06-29 | 1,268 | 1,270 | 1,227 | 1,230 | 24,400 | 615 |
| 2009-06-26 | 1,290 | 1,290 | 1,251 | 1,267 | 18,900 | 633.50 |
| 2009-06-25 | 1,256 | 1,315 | 1,247 | 1,290 | 39,600 | 645 |
| 2009-06-24 | 1,197 | 1,266 | 1,188 | 1,225 | 27,400 | 612.50 |
| 2009-06-23 | 1,201 | 1,214 | 1,193 | 1,205 | 28,100 | 602.50 |
| 2009-06-22 | 1,196 | 1,245 | 1,181 | 1,241 | 82,800 | 620.50 |
| 2009-06-19 | 1,131 | 1,160 | 1,125 | 1,136 | 27,800 | 568 |
| 2009-06-18 | 1,152 | 1,152 | 1,122 | 1,132 | 14,900 | 566 |
| 2009-06-17 | 1,106 | 1,150 | 1,100 | 1,150 | 10,700 | 575 |
| 2009-06-16 | 1,136 | 1,150 | 1,118 | 1,126 | 39,500 | 563 |
| 2009-06-15 | 1,138 | 1,146 | 1,135 | 1,139 | 21,700 | 569.50 |
| 2009-06-12 | 1,121 | 1,150 | 1,110 | 1,150 | 46,200 | 575 |
| 2009-06-11 | 1,105 | 1,127 | 1,086 | 1,127 | 9,500 | 563.50 |
| 2009-06-10 | 1,086 | 1,120 | 1,085 | 1,120 | 18,000 | 560 |
| 2009-06-09 | 1,101 | 1,108 | 1,090 | 1,090 | 10,400 | 545 |
| 2009-06-08 | 1,104 | 1,114 | 1,093 | 1,095 | 7,300 | 547.50 |
| 2009-06-05 | 1,111 | 1,111 | 1,085 | 1,093 | 11,100 | 546.50 |
| 2009-06-04 | 1,102 | 1,115 | 1,090 | 1,099 | 16,400 | 549.50 |
| 2009-06-03 | 1,100 | 1,122 | 1,095 | 1,100 | 17,900 | 550 |
| 2009-06-02 | 1,114 | 1,115 | 1,093 | 1,105 | 12,100 | 552.50 |
| 2009-06-01 | 1,088 | 1,105 | 1,084 | 1,097 | 17,500 | 548.50 |
| 2009-05-29 | 1,087 | 1,099 | 1,079 | 1,091 | 27,800 | 545.50 |
| 2009-05-28 | 1,078 | 1,094 | 1,078 | 1,094 | 27,800 | 547 |
| 2009-05-27 | 1,086 | 1,099 | 1,070 | 1,078 | 20,600 | 539 |
| 2009-05-26 | 1,083 | 1,090 | 1,074 | 1,085 | 26,700 | 542.50 |
| 2009-05-25 | 1,055 | 1,080 | 1,052 | 1,075 | 21,300 | 537.50 |
| 2009-05-22 | 1,048 | 1,060 | 1,040 | 1,054 | 19,900 | 527 |
| 2009-05-21 | 1,051 | 1,065 | 1,048 | 1,055 | 18,600 | 527.50 |
| 2009-05-20 | 1,049 | 1,065 | 1,049 | 1,065 | 12,600 | 532.50 |
| 2009-05-19 | 1,046 | 1,050 | 1,031 | 1,045 | 8,900 | 522.50 |
| 2009-05-18 | 1,029 | 1,042 | 1,024 | 1,030 | 17,000 | 515 |
| 2009-05-15 | 1,029 | 1,058 | 1,020 | 1,044 | 46,300 | 522 |
| 2009-05-14 | 1,039 | 1,059 | 1,034 | 1,038 | 35,800 | 519 |
| 2009-05-13 | 1,059 | 1,065 | 1,009 | 1,052 | 14,500 | 526 |
| 2009-05-12 | 1,056 | 1,066 | 1,046 | 1,050 | 9,500 | 525 |
| 2009-05-11 | 1,051 | 1,068 | 1,037 | 1,058 | 11,000 | 529 |
| 2009-05-08 | 1,041 | 1,069 | 1,041 | 1,065 | 16,900 | 532.50 |
| 2009-05-07 | 1,039 | 1,044 | 1,030 | 1,043 | 11,400 | 521.50 |
| 2009-05-01 | 1,029 | 1,035 | 1,028 | 1,032 | 16,500 | 516 |
| 2009-04-30 | 1,038 | 1,039 | 1,020 | 1,021 | 33,800 | 510.50 |
| 2009-04-28 | 1,014 | 1,035 | 985 | 985 | 29,700 | 492.50 |
| 2009-04-27 | 1,040 | 1,040 | 1,019 | 1,034 | 19,900 | 517 |
| 2009-04-24 | 1,011 | 1,013 | 1,000 | 1,000 | 12,800 | 500 |
| 2009-04-23 | 1,004 | 1,038 | 1,000 | 1,028 | 26,300 | 514 |
| 2009-04-22 | 1,003 | 1,029 | 1,003 | 1,016 | 42,100 | 508 |
| 2009-04-21 | 1,000 | 1,000 | 982 | 993 | 23,000 | 496.50 |
| 2009-04-20 | 1,007 | 1,016 | 1,001 | 1,008 | 6,800 | 504 |
| 2009-04-17 | 1,009 | 1,015 | 1,003 | 1,006 | 5,400 | 503 |
| 2009-04-16 | 1,028 | 1,047 | 1,001 | 1,008 | 21,300 | 504 |
| 2009-04-15 | 1,028 | 1,030 | 1,008 | 1,027 | 49,100 | 513.50 |
| 2009-04-14 | 995 | 1,009 | 982 | 998 | 26,900 | 499 |
| 2009-04-13 | 989 | 996 | 987 | 995 | 13,500 | 497.50 |
| 2009-04-10 | 1,006 | 1,012 | 993 | 997 | 7,100 | 498.50 |
| 2009-04-09 | 992 | 997 | 988 | 996 | 19,300 | 498 |
| 2009-04-08 | 986 | 1,006 | 986 | 989 | 18,000 | 494.50 |
| 2009-04-07 | 1,024 | 1,024 | 1,009 | 1,019 | 6,900 | 509.50 |
| 2009-04-06 | 1,040 | 1,040 | 1,003 | 1,005 | 11,500 | 502.50 |
| 2009-04-03 | 1,040 | 1,040 | 1,008 | 1,027 | 6,600 | 513.50 |
| 2009-04-02 | 1,010 | 1,030 | 1,005 | 1,020 | 19,600 | 510 |
| 2009-04-01 | 995 | 1,014 | 988 | 1,009 | 9,600 | 504.50 |
| 2009-03-31 | 1,028 | 1,028 | 981 | 985 | 25,200 | 492.50 |
| 2009-03-30 | 1,027 | 1,050 | 1,018 | 1,019 | 25,900 | 509.50 |
| 2009-03-27 | 1,038 | 1,051 | 1,025 | 1,027 | 30,000 | 513.50 |
| 2009-03-26 | 1,020 | 1,037 | 1,010 | 1,037 | 24,200 | 518.50 |
| 2009-03-25 | 1,035 | 1,035 | 995 | 1,020 | 44,700 | 510 |
| 2009-03-24 | 1,035 | 1,036 | 1,021 | 1,035 | 24,300 | 517.50 |
| 2009-03-23 | 970 | 1,000 | 969 | 1,000 | 18,500 | 500 |
| 2009-03-19 | 990 | 990 | 953 | 968 | 18,700 | 484 |
| 2009-03-18 | 993 | 993 | 945 | 960 | 38,900 | 480 |
| 2009-03-17 | 999 | 1,020 | 989 | 1,006 | 39,900 | 503 |
| 2009-03-16 | 1,000 | 1,019 | 999 | 1,009 | 33,200 | 504.50 |
| 2009-03-13 | 940 | 987 | 940 | 968 | 50,300 | 484 |
| 2009-03-12 | 932 | 941 | 912 | 926 | 24,200 | 463 |
| 2009-03-11 | 930 | 969 | 930 | 942 | 18,900 | 471 |
| 2009-03-10 | 941 | 949 | 929 | 929 | 29,700 | 464.50 |
| 2009-03-09 | 969 | 989 | 939 | 951 | 29,000 | 475.50 |
| 2009-03-06 | 995 | 995 | 963 | 977 | 17,200 | 488.50 |
| 2009-03-05 | 1,030 | 1,030 | 983 | 985 | 43,500 | 492.50 |
| 2009-03-04 | 968 | 1,001 | 940 | 1,001 | 16,500 | 500.50 |
| 2009-03-03 | 970 | 981 | 949 | 969 | 13,000 | 484.50 |
| 2009-03-02 | 977 | 990 | 969 | 977 | 14,500 | 488.50 |
| 2009-02-27 | 968 | 999 | 968 | 980 | 26,500 | 490 |
| 2009-02-26 | 951 | 969 | 950 | 952 | 27,200 | 476 |
| 2009-02-25 | 928 | 944 | 914 | 941 | 21,400 | 470.50 |
| 2009-02-24 | 890 | 918 | 882 | 918 | 17,100 | 459 |
| 2009-02-23 | 922 | 922 | 888 | 896 | 24,800 | 448 |
| 2009-02-20 | 958 | 969 | 949 | 952 | 21,700 | 476 |
| 2009-02-19 | 986 | 987 | 955 | 966 | 25,400 | 483 |
| 2009-02-18 | 998 | 1,009 | 986 | 989 | 31,000 | 494.50 |
| 2009-02-17 | 1,003 | 1,015 | 992 | 1,000 | 35,600 | 500 |
| 2009-02-16 | 1,010 | 1,032 | 998 | 1,023 | 28,500 | 511.50 |
| 2009-02-13 | 1,002 | 1,007 | 997 | 1,005 | 33,500 | 502.50 |
| 2009-02-12 | 1,006 | 1,008 | 998 | 1,007 | 9,600 | 503.50 |
| 2009-02-10 | 1,003 | 1,019 | 1,003 | 1,015 | 13,000 | 507.50 |
| 2009-02-09 | 998 | 1,003 | 996 | 997 | 21,000 | 498.50 |
| 2009-02-06 | 999 | 1,010 | 996 | 1,006 | 27,200 | 503 |
| 2009-02-05 | 1,006 | 1,014 | 998 | 1,000 | 20,400 | 500 |
| 2009-02-04 | 997 | 1,007 | 995 | 1,006 | 20,600 | 503 |
| 2009-02-03 | 983 | 1,018 | 983 | 1,003 | 13,000 | 501.50 |
| 2009-02-02 | 999 | 1,005 | 993 | 1,000 | 27,500 | 500 |
| 2009-01-30 | 1,005 | 1,005 | 988 | 1,004 | 29,100 | 502 |
| 2009-01-29 | 1,000 | 1,009 | 980 | 1,009 | 40,000 | 504.50 |
| 2009-01-28 | 985 | 999 | 965 | 999 | 13,500 | 499.50 |
| 2009-01-27 | 957 | 995 | 957 | 995 | 15,500 | 497.50 |
| 2009-01-26 | 968 | 971 | 953 | 960 | 19,400 | 480 |
| 2009-01-23 | 931 | 956 | 931 | 947 | 24,300 | 473.50 |
| 2009-01-22 | 920 | 936 | 920 | 930 | 41,500 | 465 |
| 2009-01-21 | 941 | 941 | 915 | 915 | 50,900 | 457.50 |
| 2009-01-20 | 989 | 989 | 961 | 965 | 17,700 | 482.50 |
| 2009-01-19 | 997 | 1,026 | 997 | 1,017 | 24,100 | 508.50 |
| 2009-01-16 | 958 | 998 | 958 | 997 | 29,000 | 498.50 |
| 2009-01-15 | 954 | 970 | 950 | 957 | 47,000 | 478.50 |
| 2009-01-14 | 981 | 994 | 968 | 988 | 23,800 | 494 |
| 2009-01-13 | 1,000 | 1,003 | 981 | 981 | 26,600 | 490.50 |
| 2009-01-09 | 1,029 | 1,060 | 1,020 | 1,033 | 28,200 | 516.50 |
| 2009-01-08 | 1,058 | 1,058 | 1,046 | 1,049 | 25,400 | 524.50 |
| 2009-01-07 | 1,069 | 1,083 | 1,060 | 1,067 | 24,400 | 533.50 |
| 2009-01-06 | 1,057 | 1,074 | 1,046 | 1,058 | 14,900 | 529 |
| 2009-01-05 | 1,098 | 1,099 | 1,048 | 1,050 | 17,500 | 525 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
