8015 豊田通商(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 | 1,384 | 1,394 | 1,367 | 1,367 | 545,700 | 1,367 |
| 2009-12-29 | 1,373 | 1,386 | 1,365 | 1,378 | 831,600 | 1,378 |
| 2009-12-28 | 1,363 | 1,380 | 1,354 | 1,378 | 515,300 | 1,378 |
| 2009-12-25 | 1,361 | 1,364 | 1,342 | 1,350 | 350,500 | 1,350 |
| 2009-12-24 | 1,340 | 1,363 | 1,316 | 1,361 | 1,020,700 | 1,361 |
| 2009-12-22 | 1,303 | 1,329 | 1,294 | 1,329 | 656,000 | 1,329 |
| 2009-12-21 | 1,295 | 1,310 | 1,287 | 1,295 | 399,300 | 1,295 |
| 2009-12-18 | 1,297 | 1,299 | 1,266 | 1,282 | 891,800 | 1,282 |
| 2009-12-17 | 1,306 | 1,321 | 1,304 | 1,305 | 550,400 | 1,305 |
| 2009-12-16 | 1,325 | 1,325 | 1,287 | 1,304 | 800,700 | 1,304 |
| 2009-12-15 | 1,295 | 1,301 | 1,282 | 1,288 | 749,600 | 1,288 |
| 2009-12-14 | 1,294 | 1,299 | 1,268 | 1,297 | 721,600 | 1,297 |
| 2009-12-11 | 1,268 | 1,310 | 1,259 | 1,308 | 3,282,800 | 1,308 |
| 2009-12-10 | 1,265 | 1,277 | 1,238 | 1,248 | 654,500 | 1,248 |
| 2009-12-09 | 1,273 | 1,276 | 1,252 | 1,265 | 684,500 | 1,265 |
| 2009-12-08 | 1,273 | 1,297 | 1,269 | 1,293 | 848,300 | 1,293 |
| 2009-12-07 | 1,287 | 1,298 | 1,273 | 1,293 | 855,300 | 1,293 |
| 2009-12-04 | 1,261 | 1,279 | 1,245 | 1,274 | 809,800 | 1,274 |
| 2009-12-03 | 1,249 | 1,272 | 1,241 | 1,269 | 1,313,600 | 1,269 |
| 2009-12-02 | 1,183 | 1,207 | 1,180 | 1,200 | 1,107,100 | 1,200 |
| 2009-12-01 | 1,121 | 1,179 | 1,109 | 1,178 | 1,544,000 | 1,178 |
| 2009-11-30 | 1,150 | 1,162 | 1,142 | 1,156 | 1,176,000 | 1,156 |
| 2009-11-27 | 1,145 | 1,150 | 1,115 | 1,115 | 1,209,500 | 1,115 |
| 2009-11-26 | 1,195 | 1,207 | 1,189 | 1,195 | 709,300 | 1,195 |
| 2009-11-25 | 1,201 | 1,214 | 1,180 | 1,194 | 1,081,700 | 1,194 |
| 2009-11-24 | 1,195 | 1,203 | 1,172 | 1,175 | 1,006,000 | 1,175 |
| 2009-11-20 | 1,182 | 1,206 | 1,181 | 1,194 | 1,018,000 | 1,194 |
| 2009-11-19 | 1,200 | 1,204 | 1,182 | 1,202 | 972,600 | 1,202 |
| 2009-11-18 | 1,220 | 1,230 | 1,189 | 1,196 | 1,105,500 | 1,196 |
| 2009-11-17 | 1,249 | 1,255 | 1,218 | 1,231 | 959,900 | 1,231 |
| 2009-11-16 | 1,235 | 1,249 | 1,217 | 1,229 | 539,700 | 1,229 |
| 2009-11-13 | 1,250 | 1,267 | 1,224 | 1,231 | 1,451,800 | 1,231 |
| 2009-11-12 | 1,273 | 1,288 | 1,265 | 1,270 | 630,600 | 1,270 |
| 2009-11-11 | 1,268 | 1,281 | 1,261 | 1,268 | 1,201,000 | 1,268 |
| 2009-11-10 | 1,282 | 1,323 | 1,282 | 1,298 | 1,251,400 | 1,298 |
| 2009-11-09 | 1,274 | 1,298 | 1,256 | 1,268 | 1,000,900 | 1,268 |
| 2009-11-06 | 1,291 | 1,298 | 1,257 | 1,268 | 1,033,600 | 1,268 |
| 2009-11-05 | 1,275 | 1,282 | 1,245 | 1,271 | 1,108,200 | 1,271 |
| 2009-11-04 | 1,267 | 1,273 | 1,249 | 1,273 | 1,001,600 | 1,273 |
| 2009-11-02 | 1,274 | 1,279 | 1,257 | 1,267 | 1,157,900 | 1,267 |
| 2009-10-30 | 1,320 | 1,349 | 1,312 | 1,328 | 1,117,900 | 1,328 |
| 2009-10-29 | 1,314 | 1,316 | 1,291 | 1,300 | 1,356,200 | 1,300 |
| 2009-10-28 | 1,352 | 1,373 | 1,321 | 1,334 | 837,000 | 1,334 |
| 2009-10-27 | 1,371 | 1,371 | 1,350 | 1,364 | 852,000 | 1,364 |
| 2009-10-26 | 1,361 | 1,395 | 1,350 | 1,383 | 616,000 | 1,383 |
| 2009-10-23 | 1,368 | 1,377 | 1,339 | 1,362 | 1,085,600 | 1,362 |
| 2009-10-22 | 1,379 | 1,380 | 1,356 | 1,362 | 1,170,000 | 1,362 |
| 2009-10-21 | 1,388 | 1,416 | 1,380 | 1,410 | 817,700 | 1,410 |
| 2009-10-20 | 1,433 | 1,433 | 1,401 | 1,408 | 894,700 | 1,408 |
| 2009-10-19 | 1,393 | 1,399 | 1,361 | 1,393 | 847,600 | 1,393 |
| 2009-10-16 | 1,417 | 1,425 | 1,402 | 1,413 | 898,100 | 1,413 |
| 2009-10-15 | 1,390 | 1,418 | 1,387 | 1,399 | 945,800 | 1,399 |
| 2009-10-14 | 1,377 | 1,388 | 1,350 | 1,363 | 916,800 | 1,363 |
| 2009-10-13 | 1,363 | 1,388 | 1,352 | 1,373 | 768,100 | 1,373 |
| 2009-10-09 | 1,334 | 1,364 | 1,322 | 1,357 | 1,766,400 | 1,357 |
| 2009-10-08 | 1,320 | 1,346 | 1,301 | 1,325 | 976,400 | 1,325 |
| 2009-10-07 | 1,319 | 1,351 | 1,318 | 1,336 | 993,800 | 1,336 |
| 2009-10-06 | 1,290 | 1,308 | 1,271 | 1,299 | 901,000 | 1,299 |
| 2009-10-05 | 1,293 | 1,309 | 1,265 | 1,270 | 624,400 | 1,270 |
| 2009-10-02 | 1,300 | 1,309 | 1,273 | 1,296 | 982,800 | 1,296 |
| 2009-10-01 | 1,346 | 1,360 | 1,325 | 1,330 | 728,400 | 1,330 |
| 2009-09-30 | 1,327 | 1,362 | 1,327 | 1,354 | 577,900 | 1,354 |
| 2009-09-29 | 1,378 | 1,378 | 1,337 | 1,347 | 956,800 | 1,347 |
| 2009-09-28 | 1,348 | 1,348 | 1,314 | 1,338 | 817,300 | 1,338 |
| 2009-09-25 | 1,410 | 1,417 | 1,364 | 1,368 | 1,009,500 | 1,368 |
| 2009-09-24 | 1,433 | 1,442 | 1,401 | 1,431 | 1,304,500 | 1,431 |
| 2009-09-18 | 1,433 | 1,447 | 1,412 | 1,413 | 804,000 | 1,413 |
| 2009-09-17 | 1,435 | 1,450 | 1,422 | 1,435 | 1,252,900 | 1,435 |
| 2009-09-16 | 1,438 | 1,462 | 1,421 | 1,430 | 1,086,800 | 1,430 |
| 2009-09-15 | 1,422 | 1,430 | 1,397 | 1,398 | 776,000 | 1,398 |
| 2009-09-14 | 1,428 | 1,436 | 1,396 | 1,397 | 936,300 | 1,397 |
| 2009-09-11 | 1,437 | 1,461 | 1,418 | 1,448 | 3,285,500 | 1,448 |
| 2009-09-10 | 1,416 | 1,436 | 1,415 | 1,429 | 1,414,600 | 1,429 |
| 2009-09-09 | 1,455 | 1,456 | 1,413 | 1,428 | 1,443,100 | 1,428 |
| 2009-09-08 | 1,470 | 1,474 | 1,454 | 1,465 | 750,500 | 1,465 |
| 2009-09-07 | 1,463 | 1,474 | 1,454 | 1,473 | 458,500 | 1,473 |
| 2009-09-04 | 1,465 | 1,465 | 1,433 | 1,443 | 526,800 | 1,443 |
| 2009-09-03 | 1,436 | 1,470 | 1,430 | 1,445 | 624,800 | 1,445 |
| 2009-09-02 | 1,448 | 1,459 | 1,441 | 1,456 | 1,322,300 | 1,456 |
| 2009-09-01 | 1,534 | 1,542 | 1,510 | 1,516 | 706,100 | 1,516 |
| 2009-08-31 | 1,555 | 1,585 | 1,506 | 1,511 | 999,300 | 1,511 |
| 2009-08-28 | 1,550 | 1,555 | 1,512 | 1,531 | 666,100 | 1,531 |
| 2009-08-27 | 1,563 | 1,565 | 1,522 | 1,546 | 1,023,300 | 1,546 |
| 2009-08-26 | 1,538 | 1,573 | 1,525 | 1,567 | 1,188,200 | 1,567 |
| 2009-08-25 | 1,508 | 1,533 | 1,507 | 1,521 | 646,300 | 1,521 |
| 2009-08-24 | 1,511 | 1,535 | 1,508 | 1,522 | 811,300 | 1,522 |
| 2009-08-21 | 1,491 | 1,492 | 1,434 | 1,454 | 599,700 | 1,454 |
| 2009-08-20 | 1,481 | 1,497 | 1,462 | 1,496 | 449,000 | 1,496 |
| 2009-08-19 | 1,487 | 1,487 | 1,451 | 1,455 | 547,000 | 1,455 |
| 2009-08-18 | 1,470 | 1,497 | 1,452 | 1,467 | 960,900 | 1,467 |
| 2009-08-17 | 1,534 | 1,534 | 1,482 | 1,482 | 952,500 | 1,482 |
| 2009-08-14 | 1,529 | 1,554 | 1,503 | 1,541 | 1,656,800 | 1,541 |
| 2009-08-13 | 1,515 | 1,524 | 1,498 | 1,514 | 670,200 | 1,514 |
| 2009-08-12 | 1,501 | 1,507 | 1,484 | 1,487 | 622,600 | 1,487 |
| 2009-08-11 | 1,503 | 1,513 | 1,494 | 1,507 | 404,000 | 1,507 |
| 2009-08-10 | 1,515 | 1,525 | 1,493 | 1,502 | 795,800 | 1,502 |
| 2009-08-07 | 1,481 | 1,495 | 1,470 | 1,492 | 649,300 | 1,492 |
| 2009-08-06 | 1,470 | 1,504 | 1,470 | 1,492 | 1,122,100 | 1,492 |
| 2009-08-05 | 1,480 | 1,480 | 1,444 | 1,445 | 912,400 | 1,445 |
| 2009-08-04 | 1,457 | 1,479 | 1,457 | 1,468 | 1,385,300 | 1,468 |
| 2009-08-03 | 1,453 | 1,454 | 1,433 | 1,442 | 591,600 | 1,442 |
| 2009-07-31 | 1,430 | 1,464 | 1,430 | 1,454 | 787,300 | 1,454 |
| 2009-07-30 | 1,448 | 1,448 | 1,412 | 1,430 | 559,000 | 1,430 |
| 2009-07-29 | 1,432 | 1,445 | 1,411 | 1,431 | 665,700 | 1,431 |
| 2009-07-28 | 1,424 | 1,439 | 1,392 | 1,428 | 804,600 | 1,428 |
| 2009-07-27 | 1,450 | 1,454 | 1,420 | 1,424 | 786,100 | 1,424 |
| 2009-07-24 | 1,402 | 1,425 | 1,400 | 1,420 | 988,700 | 1,420 |
| 2009-07-23 | 1,385 | 1,395 | 1,349 | 1,379 | 1,024,700 | 1,379 |
| 2009-07-22 | 1,368 | 1,413 | 1,360 | 1,396 | 1,505,700 | 1,396 |
| 2009-07-21 | 1,351 | 1,369 | 1,340 | 1,369 | 1,152,000 | 1,369 |
| 2009-07-17 | 1,291 | 1,300 | 1,270 | 1,287 | 685,400 | 1,287 |
| 2009-07-16 | 1,293 | 1,304 | 1,256 | 1,273 | 1,464,300 | 1,273 |
| 2009-07-15 | 1,249 | 1,284 | 1,241 | 1,246 | 1,189,000 | 1,246 |
| 2009-07-14 | 1,240 | 1,276 | 1,232 | 1,248 | 1,757,600 | 1,248 |
| 2009-07-13 | 1,268 | 1,294 | 1,216 | 1,220 | 1,385,600 | 1,220 |
| 2009-07-10 | 1,300 | 1,307 | 1,257 | 1,270 | 1,960,100 | 1,270 |
| 2009-07-09 | 1,290 | 1,323 | 1,272 | 1,286 | 1,300,200 | 1,286 |
| 2009-07-08 | 1,325 | 1,342 | 1,291 | 1,306 | 1,270,300 | 1,306 |
| 2009-07-07 | 1,374 | 1,394 | 1,347 | 1,359 | 963,700 | 1,359 |
| 2009-07-06 | 1,360 | 1,368 | 1,341 | 1,354 | 597,200 | 1,354 |
| 2009-07-03 | 1,374 | 1,383 | 1,364 | 1,380 | 1,115,600 | 1,380 |
| 2009-07-02 | 1,417 | 1,435 | 1,415 | 1,417 | 957,500 | 1,417 |
| 2009-07-01 | 1,401 | 1,429 | 1,401 | 1,413 | 1,207,900 | 1,413 |
| 2009-06-30 | 1,391 | 1,439 | 1,391 | 1,434 | 1,394,900 | 1,434 |
| 2009-06-29 | 1,416 | 1,421 | 1,370 | 1,378 | 784,000 | 1,378 |
| 2009-06-26 | 1,396 | 1,412 | 1,386 | 1,399 | 1,295,700 | 1,399 |
| 2009-06-25 | 1,351 | 1,394 | 1,350 | 1,377 | 1,546,700 | 1,377 |
| 2009-06-24 | 1,373 | 1,384 | 1,348 | 1,352 | 1,329,300 | 1,352 |
| 2009-06-23 | 1,382 | 1,393 | 1,344 | 1,353 | 1,254,900 | 1,353 |
| 2009-06-22 | 1,416 | 1,437 | 1,407 | 1,422 | 951,100 | 1,422 |
| 2009-06-19 | 1,401 | 1,458 | 1,401 | 1,434 | 1,353,000 | 1,434 |
| 2009-06-18 | 1,413 | 1,425 | 1,370 | 1,381 | 860,500 | 1,381 |
| 2009-06-17 | 1,421 | 1,448 | 1,396 | 1,413 | 1,039,900 | 1,413 |
| 2009-06-16 | 1,449 | 1,456 | 1,405 | 1,410 | 1,073,400 | 1,410 |
| 2009-06-15 | 1,483 | 1,508 | 1,470 | 1,471 | 1,046,800 | 1,471 |
| 2009-06-12 | 1,530 | 1,530 | 1,485 | 1,513 | 4,163,300 | 1,513 |
| 2009-06-11 | 1,472 | 1,518 | 1,465 | 1,480 | 1,284,400 | 1,480 |
| 2009-06-10 | 1,398 | 1,462 | 1,389 | 1,447 | 1,390,000 | 1,447 |
| 2009-06-09 | 1,412 | 1,416 | 1,378 | 1,386 | 1,200,900 | 1,386 |
| 2009-06-08 | 1,417 | 1,442 | 1,409 | 1,412 | 1,144,400 | 1,412 |
| 2009-06-05 | 1,433 | 1,437 | 1,411 | 1,416 | 759,400 | 1,416 |
| 2009-06-04 | 1,397 | 1,418 | 1,391 | 1,414 | 1,296,100 | 1,414 |
| 2009-06-03 | 1,388 | 1,419 | 1,380 | 1,399 | 1,419,800 | 1,399 |
| 2009-06-02 | 1,406 | 1,456 | 1,370 | 1,372 | 2,120,200 | 1,372 |
| 2009-06-01 | 1,326 | 1,406 | 1,318 | 1,379 | 1,750,000 | 1,379 |
| 2009-05-29 | 1,310 | 1,330 | 1,310 | 1,322 | 1,035,800 | 1,322 |
| 2009-05-28 | 1,291 | 1,318 | 1,286 | 1,303 | 885,000 | 1,303 |
| 2009-05-27 | 1,300 | 1,318 | 1,292 | 1,300 | 1,157,100 | 1,300 |
| 2009-05-26 | 1,290 | 1,291 | 1,248 | 1,266 | 1,763,600 | 1,266 |
| 2009-05-25 | 1,269 | 1,330 | 1,269 | 1,307 | 1,683,800 | 1,307 |
| 2009-05-22 | 1,239 | 1,284 | 1,232 | 1,269 | 1,397,400 | 1,269 |
| 2009-05-21 | 1,277 | 1,279 | 1,243 | 1,259 | 2,166,600 | 1,259 |
| 2009-05-20 | 1,297 | 1,336 | 1,295 | 1,317 | 1,598,200 | 1,317 |
| 2009-05-19 | 1,276 | 1,284 | 1,252 | 1,260 | 970,300 | 1,260 |
| 2009-05-18 | 1,211 | 1,229 | 1,201 | 1,216 | 903,300 | 1,216 |
| 2009-05-15 | 1,227 | 1,259 | 1,227 | 1,251 | 1,084,000 | 1,251 |
| 2009-05-14 | 1,250 | 1,250 | 1,215 | 1,226 | 1,247,800 | 1,226 |
| 2009-05-13 | 1,326 | 1,332 | 1,284 | 1,305 | 1,375,300 | 1,305 |
| 2009-05-12 | 1,295 | 1,303 | 1,280 | 1,286 | 927,700 | 1,286 |
| 2009-05-11 | 1,270 | 1,330 | 1,270 | 1,320 | 1,400,100 | 1,320 |
| 2009-05-08 | 1,307 | 1,307 | 1,277 | 1,290 | 1,452,800 | 1,290 |
| 2009-05-07 | 1,300 | 1,316 | 1,290 | 1,314 | 1,494,800 | 1,314 |
| 2009-05-01 | 1,190 | 1,247 | 1,171 | 1,234 | 1,401,600 | 1,234 |
| 2009-04-30 | 1,154 | 1,162 | 1,134 | 1,154 | 1,507,800 | 1,154 |
| 2009-04-28 | 1,168 | 1,168 | 1,112 | 1,114 | 1,482,200 | 1,114 |
| 2009-04-27 | 1,155 | 1,179 | 1,133 | 1,149 | 836,700 | 1,149 |
| 2009-04-24 | 1,190 | 1,194 | 1,138 | 1,150 | 1,140,000 | 1,150 |
| 2009-04-23 | 1,191 | 1,196 | 1,164 | 1,190 | 913,100 | 1,190 |
| 2009-04-22 | 1,200 | 1,209 | 1,168 | 1,171 | 1,999,300 | 1,171 |
| 2009-04-21 | 1,210 | 1,211 | 1,153 | 1,162 | 1,794,000 | 1,162 |
| 2009-04-20 | 1,265 | 1,273 | 1,244 | 1,264 | 847,600 | 1,264 |
| 2009-04-17 | 1,256 | 1,280 | 1,235 | 1,254 | 1,000,100 | 1,254 |
| 2009-04-16 | 1,275 | 1,318 | 1,230 | 1,236 | 2,018,800 | 1,236 |
| 2009-04-15 | 1,242 | 1,279 | 1,231 | 1,257 | 1,839,500 | 1,257 |
| 2009-04-14 | 1,259 | 1,284 | 1,225 | 1,233 | 1,508,100 | 1,233 |
| 2009-04-13 | 1,219 | 1,280 | 1,209 | 1,258 | 1,215,900 | 1,258 |
| 2009-04-10 | 1,222 | 1,237 | 1,184 | 1,207 | 1,936,500 | 1,207 |
| 2009-04-09 | 1,143 | 1,184 | 1,134 | 1,182 | 1,225,600 | 1,182 |
| 2009-04-08 | 1,144 | 1,144 | 1,106 | 1,123 | 1,485,200 | 1,123 |
| 2009-04-07 | 1,139 | 1,164 | 1,113 | 1,157 | 1,889,400 | 1,157 |
| 2009-04-06 | 1,145 | 1,177 | 1,137 | 1,142 | 2,407,000 | 1,142 |
| 2009-04-03 | 1,090 | 1,110 | 1,077 | 1,091 | 1,886,100 | 1,091 |
| 2009-04-02 | 1,025 | 1,058 | 1,021 | 1,058 | 1,470,000 | 1,058 |
| 2009-04-01 | 966 | 1,026 | 963 | 1,011 | 1,796,100 | 1,011 |
| 2009-03-31 | 964 | 989 | 945 | 946 | 1,086,000 | 946 |
| 2009-03-30 | 1,035 | 1,040 | 974 | 974 | 1,185,000 | 974 |
| 2009-03-27 | 1,030 | 1,049 | 1,027 | 1,035 | 1,324,200 | 1,035 |
| 2009-03-26 | 968 | 1,017 | 956 | 1,015 | 1,215,000 | 1,015 |
| 2009-03-25 | 985 | 1,008 | 972 | 994 | 1,502,600 | 994 |
| 2009-03-24 | 980 | 1,000 | 971 | 991 | 2,143,800 | 991 |
| 2009-03-23 | 900 | 950 | 892 | 944 | 1,683,400 | 944 |
| 2009-03-19 | 929 | 929 | 880 | 899 | 1,152,300 | 899 |
| 2009-03-18 | 890 | 913 | 882 | 909 | 1,589,900 | 909 |
| 2009-03-17 | 863 | 889 | 853 | 884 | 1,420,400 | 884 |
| 2009-03-16 | 839 | 858 | 837 | 844 | 985,200 | 844 |
| 2009-03-13 | 819 | 833 | 805 | 815 | 3,972,800 | 815 |
| 2009-03-12 | 789 | 807 | 777 | 789 | 1,220,000 | 789 |
| 2009-03-11 | 796 | 803 | 792 | 799 | 1,472,900 | 799 |
| 2009-03-10 | 756 | 774 | 748 | 756 | 1,296,600 | 756 |
| 2009-03-09 | 761 | 784 | 759 | 766 | 1,119,300 | 766 |
| 2009-03-06 | 755 | 779 | 755 | 764 | 1,078,400 | 764 |
| 2009-03-05 | 784 | 812 | 784 | 795 | 1,377,400 | 795 |
| 2009-03-04 | 741 | 775 | 731 | 770 | 1,697,400 | 770 |
| 2009-03-03 | 753 | 767 | 738 | 751 | 1,178,200 | 751 |
| 2009-03-02 | 770 | 782 | 755 | 763 | 1,342,200 | 763 |
| 2009-02-27 | 772 | 809 | 770 | 805 | 1,418,300 | 805 |
| 2009-02-26 | 786 | 796 | 760 | 768 | 921,600 | 768 |
| 2009-02-25 | 771 | 779 | 752 | 777 | 1,283,000 | 777 |
| 2009-02-24 | 750 | 764 | 742 | 752 | 1,051,400 | 752 |
| 2009-02-23 | 766 | 793 | 755 | 773 | 800,000 | 773 |
| 2009-02-20 | 800 | 814 | 779 | 786 | 1,063,100 | 786 |
| 2009-02-19 | 798 | 825 | 792 | 810 | 1,200,900 | 810 |
| 2009-02-18 | 790 | 803 | 783 | 788 | 965,600 | 788 |
| 2009-02-17 | 800 | 819 | 800 | 802 | 506,000 | 802 |
| 2009-02-16 | 818 | 820 | 800 | 808 | 1,056,100 | 808 |
| 2009-02-13 | 829 | 834 | 796 | 818 | 1,489,800 | 818 |
| 2009-02-12 | 812 | 821 | 793 | 811 | 1,076,100 | 811 |
| 2009-02-10 | 861 | 862 | 822 | 827 | 707,800 | 827 |
| 2009-02-09 | 872 | 875 | 841 | 841 | 955,900 | 841 |
| 2009-02-06 | 868 | 870 | 831 | 843 | 1,508,500 | 843 |
| 2009-02-05 | 835 | 856 | 823 | 841 | 1,547,900 | 841 |
| 2009-02-04 | 809 | 861 | 807 | 849 | 1,376,900 | 849 |
| 2009-02-03 | 834 | 870 | 821 | 823 | 1,033,500 | 823 |
| 2009-02-02 | 792 | 839 | 792 | 824 | 1,150,700 | 824 |
| 2009-01-30 | 820 | 835 | 808 | 822 | 992,300 | 822 |
| 2009-01-29 | 874 | 889 | 842 | 858 | 1,666,800 | 858 |
| 2009-01-28 | 831 | 870 | 818 | 863 | 1,285,300 | 863 |
| 2009-01-27 | 792 | 850 | 789 | 841 | 1,141,600 | 841 |
| 2009-01-26 | 782 | 805 | 782 | 782 | 882,900 | 782 |
| 2009-01-23 | 801 | 807 | 785 | 790 | 1,149,400 | 790 |
| 2009-01-22 | 813 | 825 | 782 | 802 | 2,290,300 | 802 |
| 2009-01-21 | 814 | 822 | 806 | 812 | 1,280,400 | 812 |
| 2009-01-20 | 839 | 847 | 815 | 835 | 1,410,400 | 835 |
| 2009-01-19 | 872 | 890 | 860 | 869 | 1,284,700 | 869 |
| 2009-01-16 | 846 | 874 | 843 | 871 | 1,479,200 | 871 |
| 2009-01-15 | 860 | 869 | 834 | 836 | 2,199,200 | 836 |
| 2009-01-14 | 900 | 919 | 881 | 910 | 818,700 | 910 |
| 2009-01-13 | 953 | 953 | 900 | 902 | 964,700 | 902 |
| 2009-01-09 | 1,002 | 1,018 | 968 | 986 | 822,700 | 986 |
| 2009-01-08 | 1,011 | 1,014 | 988 | 992 | 922,700 | 992 |
| 2009-01-07 | 1,008 | 1,050 | 1,005 | 1,031 | 1,616,100 | 1,031 |
| 2009-01-06 | 1,000 | 1,004 | 975 | 990 | 825,300 | 990 |
| 2009-01-05 | 985 | 992 | 976 | 987 | 435,200 | 987 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
