8031 三井物産(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 | 1,340 | 1,349 | 1,310 | 1,311 | 9,041,700 | 655.50 |
| 2009-12-29 | 1,310 | 1,336 | 1,305 | 1,329 | 13,464,000 | 664.50 |
| 2009-12-28 | 1,299 | 1,311 | 1,292 | 1,302 | 5,079,000 | 651 |
| 2009-12-25 | 1,305 | 1,309 | 1,288 | 1,292 | 4,174,500 | 646 |
| 2009-12-24 | 1,280 | 1,307 | 1,279 | 1,305 | 11,979,100 | 652.50 |
| 2009-12-22 | 1,264 | 1,270 | 1,257 | 1,263 | 6,266,800 | 631.50 |
| 2009-12-21 | 1,252 | 1,260 | 1,241 | 1,246 | 5,726,700 | 623 |
| 2009-12-18 | 1,273 | 1,275 | 1,243 | 1,246 | 7,265,200 | 623 |
| 2009-12-17 | 1,270 | 1,290 | 1,268 | 1,278 | 10,030,500 | 639 |
| 2009-12-16 | 1,267 | 1,276 | 1,251 | 1,261 | 7,541,600 | 630.50 |
| 2009-12-15 | 1,257 | 1,269 | 1,255 | 1,261 | 5,077,600 | 630.50 |
| 2009-12-14 | 1,283 | 1,290 | 1,253 | 1,267 | 10,235,100 | 633.50 |
| 2009-12-11 | 1,239 | 1,268 | 1,232 | 1,263 | 15,661,600 | 631.50 |
| 2009-12-10 | 1,226 | 1,250 | 1,205 | 1,214 | 11,077,500 | 607 |
| 2009-12-09 | 1,236 | 1,242 | 1,219 | 1,234 | 15,224,100 | 617 |
| 2009-12-08 | 1,277 | 1,284 | 1,266 | 1,276 | 10,828,800 | 638 |
| 2009-12-07 | 1,293 | 1,318 | 1,287 | 1,297 | 17,340,100 | 648.50 |
| 2009-12-04 | 1,267 | 1,285 | 1,253 | 1,281 | 18,864,100 | 640.50 |
| 2009-12-03 | 1,219 | 1,261 | 1,216 | 1,256 | 18,063,600 | 628 |
| 2009-12-02 | 1,152 | 1,194 | 1,148 | 1,188 | 12,082,600 | 594 |
| 2009-12-01 | 1,124 | 1,164 | 1,112 | 1,163 | 12,116,800 | 581.50 |
| 2009-11-30 | 1,125 | 1,147 | 1,118 | 1,144 | 9,679,900 | 572 |
| 2009-11-27 | 1,132 | 1,135 | 1,101 | 1,105 | 12,670,100 | 552.50 |
| 2009-11-26 | 1,145 | 1,184 | 1,142 | 1,168 | 9,540,900 | 584 |
| 2009-11-25 | 1,118 | 1,161 | 1,110 | 1,160 | 10,932,200 | 580 |
| 2009-11-24 | 1,136 | 1,154 | 1,135 | 1,138 | 10,100,200 | 569 |
| 2009-11-20 | 1,130 | 1,148 | 1,124 | 1,138 | 7,576,900 | 569 |
| 2009-11-19 | 1,152 | 1,163 | 1,133 | 1,145 | 10,050,100 | 572.50 |
| 2009-11-18 | 1,151 | 1,158 | 1,134 | 1,152 | 10,626,900 | 576 |
| 2009-11-17 | 1,181 | 1,187 | 1,161 | 1,168 | 6,419,600 | 584 |
| 2009-11-16 | 1,188 | 1,193 | 1,159 | 1,165 | 7,711,900 | 582.50 |
| 2009-11-13 | 1,190 | 1,216 | 1,179 | 1,184 | 9,070,300 | 592 |
| 2009-11-12 | 1,187 | 1,217 | 1,187 | 1,197 | 7,991,500 | 598.50 |
| 2009-11-11 | 1,175 | 1,192 | 1,173 | 1,179 | 5,694,400 | 589.50 |
| 2009-11-10 | 1,188 | 1,208 | 1,181 | 1,183 | 9,009,700 | 591.50 |
| 2009-11-09 | 1,167 | 1,186 | 1,155 | 1,168 | 5,970,500 | 584 |
| 2009-11-06 | 1,195 | 1,198 | 1,168 | 1,169 | 9,064,900 | 584.50 |
| 2009-11-05 | 1,174 | 1,194 | 1,174 | 1,190 | 7,979,000 | 595 |
| 2009-11-04 | 1,181 | 1,221 | 1,167 | 1,184 | 13,875,200 | 592 |
| 2009-11-02 | 1,171 | 1,185 | 1,171 | 1,185 | 7,369,800 | 592.50 |
| 2009-10-30 | 1,223 | 1,233 | 1,199 | 1,223 | 8,795,500 | 611.50 |
| 2009-10-29 | 1,151 | 1,204 | 1,149 | 1,194 | 12,900,400 | 597 |
| 2009-10-28 | 1,230 | 1,244 | 1,208 | 1,211 | 9,227,300 | 605.50 |
| 2009-10-27 | 1,267 | 1,279 | 1,233 | 1,243 | 15,302,300 | 621.50 |
| 2009-10-26 | 1,283 | 1,308 | 1,267 | 1,307 | 9,300,400 | 653.50 |
| 2009-10-23 | 1,316 | 1,324 | 1,298 | 1,303 | 10,273,100 | 651.50 |
| 2009-10-22 | 1,299 | 1,317 | 1,291 | 1,317 | 16,660,400 | 658.50 |
| 2009-10-21 | 1,271 | 1,305 | 1,266 | 1,298 | 14,829,000 | 649 |
| 2009-10-20 | 1,280 | 1,297 | 1,275 | 1,278 | 15,538,000 | 639 |
| 2009-10-19 | 1,251 | 1,268 | 1,230 | 1,263 | 8,818,500 | 631.50 |
| 2009-10-16 | 1,278 | 1,284 | 1,259 | 1,263 | 11,322,200 | 631.50 |
| 2009-10-15 | 1,238 | 1,263 | 1,238 | 1,258 | 13,983,800 | 629 |
| 2009-10-14 | 1,220 | 1,223 | 1,198 | 1,213 | 8,686,300 | 606.50 |
| 2009-10-13 | 1,210 | 1,217 | 1,198 | 1,202 | 6,369,400 | 601 |
| 2009-10-09 | 1,186 | 1,198 | 1,179 | 1,194 | 7,761,700 | 597 |
| 2009-10-08 | 1,170 | 1,185 | 1,153 | 1,178 | 7,124,600 | 589 |
| 2009-10-07 | 1,160 | 1,184 | 1,156 | 1,177 | 12,708,400 | 588.50 |
| 2009-10-06 | 1,100 | 1,119 | 1,091 | 1,116 | 9,103,500 | 558 |
| 2009-10-05 | 1,104 | 1,110 | 1,081 | 1,086 | 10,475,600 | 543 |
| 2009-10-02 | 1,130 | 1,134 | 1,117 | 1,124 | 11,341,800 | 562 |
| 2009-10-01 | 1,174 | 1,186 | 1,160 | 1,165 | 6,649,500 | 582.50 |
| 2009-09-30 | 1,172 | 1,178 | 1,155 | 1,174 | 7,105,000 | 587 |
| 2009-09-29 | 1,173 | 1,191 | 1,163 | 1,186 | 7,402,400 | 593 |
| 2009-09-28 | 1,165 | 1,165 | 1,147 | 1,152 | 9,130,200 | 576 |
| 2009-09-25 | 1,218 | 1,237 | 1,212 | 1,213 | 11,678,800 | 606.50 |
| 2009-09-24 | 1,269 | 1,294 | 1,257 | 1,285 | 9,732,500 | 642.50 |
| 2009-09-18 | 1,248 | 1,295 | 1,244 | 1,284 | 19,940,800 | 642 |
| 2009-09-17 | 1,248 | 1,257 | 1,239 | 1,251 | 10,914,700 | 625.50 |
| 2009-09-16 | 1,216 | 1,242 | 1,209 | 1,212 | 8,689,200 | 606 |
| 2009-09-15 | 1,212 | 1,220 | 1,200 | 1,208 | 6,559,100 | 604 |
| 2009-09-14 | 1,214 | 1,222 | 1,201 | 1,215 | 8,291,200 | 607.50 |
| 2009-09-11 | 1,252 | 1,252 | 1,226 | 1,233 | 12,684,500 | 616.50 |
| 2009-09-10 | 1,218 | 1,254 | 1,218 | 1,252 | 12,796,100 | 626 |
| 2009-09-09 | 1,216 | 1,228 | 1,199 | 1,214 | 12,152,300 | 607 |
| 2009-09-08 | 1,219 | 1,223 | 1,196 | 1,200 | 8,662,100 | 600 |
| 2009-09-07 | 1,195 | 1,223 | 1,187 | 1,220 | 7,916,200 | 610 |
| 2009-09-04 | 1,189 | 1,201 | 1,175 | 1,175 | 8,768,100 | 587.50 |
| 2009-09-03 | 1,168 | 1,190 | 1,165 | 1,181 | 8,776,000 | 590.50 |
| 2009-09-02 | 1,166 | 1,181 | 1,162 | 1,177 | 12,353,700 | 588.50 |
| 2009-09-01 | 1,204 | 1,208 | 1,190 | 1,206 | 10,254,700 | 603 |
| 2009-08-31 | 1,243 | 1,255 | 1,204 | 1,212 | 11,774,500 | 606 |
| 2009-08-28 | 1,231 | 1,235 | 1,215 | 1,226 | 9,417,100 | 613 |
| 2009-08-27 | 1,245 | 1,248 | 1,212 | 1,226 | 13,293,900 | 613 |
| 2009-08-26 | 1,265 | 1,265 | 1,245 | 1,261 | 7,072,500 | 630.50 |
| 2009-08-25 | 1,244 | 1,265 | 1,243 | 1,256 | 6,895,200 | 628 |
| 2009-08-24 | 1,262 | 1,267 | 1,251 | 1,255 | 6,592,700 | 627.50 |
| 2009-08-21 | 1,261 | 1,261 | 1,213 | 1,225 | 9,969,200 | 612.50 |
| 2009-08-20 | 1,240 | 1,248 | 1,226 | 1,241 | 8,197,300 | 620.50 |
| 2009-08-19 | 1,235 | 1,241 | 1,214 | 1,217 | 9,207,800 | 608.50 |
| 2009-08-18 | 1,201 | 1,238 | 1,199 | 1,232 | 15,463,300 | 616 |
| 2009-08-17 | 1,275 | 1,279 | 1,239 | 1,241 | 10,188,500 | 620.50 |
| 2009-08-14 | 1,274 | 1,301 | 1,269 | 1,295 | 13,322,000 | 647.50 |
| 2009-08-13 | 1,268 | 1,269 | 1,252 | 1,260 | 8,835,900 | 630 |
| 2009-08-12 | 1,258 | 1,266 | 1,249 | 1,250 | 13,426,900 | 625 |
| 2009-08-11 | 1,307 | 1,314 | 1,293 | 1,298 | 11,064,100 | 649 |
| 2009-08-10 | 1,327 | 1,336 | 1,311 | 1,315 | 9,494,600 | 657.50 |
| 2009-08-07 | 1,304 | 1,308 | 1,289 | 1,303 | 10,483,600 | 651.50 |
| 2009-08-06 | 1,300 | 1,318 | 1,295 | 1,308 | 20,361,400 | 654 |
| 2009-08-05 | 1,295 | 1,309 | 1,266 | 1,271 | 44,153,900 | 635.50 |
| 2009-08-04 | 1,220 | 1,263 | 1,213 | 1,247 | 36,474,400 | 623.50 |
| 2009-08-03 | 1,188 | 1,190 | 1,175 | 1,180 | 8,181,900 | 590 |
| 2009-07-31 | 1,178 | 1,191 | 1,156 | 1,187 | 12,741,000 | 593.50 |
| 2009-07-30 | 1,155 | 1,163 | 1,133 | 1,154 | 9,765,000 | 577 |
| 2009-07-29 | 1,161 | 1,185 | 1,157 | 1,171 | 9,604,600 | 585.50 |
| 2009-07-28 | 1,179 | 1,180 | 1,164 | 1,171 | 8,205,900 | 585.50 |
| 2009-07-27 | 1,191 | 1,201 | 1,164 | 1,169 | 10,727,900 | 584.50 |
| 2009-07-24 | 1,172 | 1,187 | 1,164 | 1,171 | 15,322,000 | 585.50 |
| 2009-07-23 | 1,139 | 1,143 | 1,116 | 1,132 | 6,643,800 | 566 |
| 2009-07-22 | 1,150 | 1,150 | 1,131 | 1,139 | 6,635,000 | 569.50 |
| 2009-07-21 | 1,127 | 1,150 | 1,125 | 1,147 | 11,147,500 | 573.50 |
| 2009-07-17 | 1,114 | 1,114 | 1,083 | 1,093 | 6,739,800 | 546.50 |
| 2009-07-16 | 1,100 | 1,118 | 1,082 | 1,093 | 15,833,300 | 546.50 |
| 2009-07-15 | 1,079 | 1,089 | 1,047 | 1,048 | 10,173,400 | 524 |
| 2009-07-14 | 1,052 | 1,077 | 1,044 | 1,063 | 11,509,600 | 531.50 |
| 2009-07-13 | 1,026 | 1,065 | 1,015 | 1,035 | 15,227,200 | 517.50 |
| 2009-07-10 | 1,075 | 1,084 | 1,047 | 1,049 | 10,053,100 | 524.50 |
| 2009-07-09 | 1,060 | 1,088 | 1,041 | 1,056 | 10,620,300 | 528 |
| 2009-07-08 | 1,054 | 1,092 | 1,053 | 1,070 | 19,055,000 | 535 |
| 2009-07-07 | 1,075 | 1,082 | 1,052 | 1,070 | 11,381,100 | 535 |
| 2009-07-06 | 1,098 | 1,101 | 1,075 | 1,083 | 9,348,600 | 541.50 |
| 2009-07-03 | 1,095 | 1,118 | 1,087 | 1,118 | 9,765,800 | 559 |
| 2009-07-02 | 1,140 | 1,140 | 1,120 | 1,120 | 7,917,500 | 560 |
| 2009-07-01 | 1,140 | 1,144 | 1,121 | 1,129 | 11,358,800 | 564.50 |
| 2009-06-30 | 1,160 | 1,165 | 1,136 | 1,146 | 10,473,800 | 573 |
| 2009-06-29 | 1,142 | 1,157 | 1,114 | 1,121 | 11,498,700 | 560.50 |
| 2009-06-26 | 1,175 | 1,183 | 1,152 | 1,162 | 11,777,400 | 581 |
| 2009-06-25 | 1,134 | 1,171 | 1,126 | 1,155 | 14,506,300 | 577.50 |
| 2009-06-24 | 1,117 | 1,143 | 1,109 | 1,114 | 13,097,400 | 557 |
| 2009-06-23 | 1,104 | 1,119 | 1,098 | 1,111 | 16,452,900 | 555.50 |
| 2009-06-22 | 1,147 | 1,182 | 1,127 | 1,164 | 14,862,000 | 582 |
| 2009-06-19 | 1,155 | 1,183 | 1,150 | 1,179 | 14,619,200 | 589.50 |
| 2009-06-18 | 1,168 | 1,172 | 1,120 | 1,139 | 14,361,400 | 569.50 |
| 2009-06-17 | 1,172 | 1,210 | 1,165 | 1,182 | 13,368,400 | 591 |
| 2009-06-16 | 1,220 | 1,228 | 1,177 | 1,192 | 18,923,900 | 596 |
| 2009-06-15 | 1,301 | 1,302 | 1,260 | 1,261 | 11,672,100 | 630.50 |
| 2009-06-12 | 1,320 | 1,320 | 1,294 | 1,308 | 13,875,100 | 654 |
| 2009-06-11 | 1,305 | 1,307 | 1,286 | 1,301 | 13,153,000 | 650.50 |
| 2009-06-10 | 1,272 | 1,315 | 1,259 | 1,307 | 17,255,500 | 653.50 |
| 2009-06-09 | 1,278 | 1,294 | 1,256 | 1,256 | 10,757,800 | 628 |
| 2009-06-08 | 1,318 | 1,318 | 1,296 | 1,304 | 8,138,200 | 652 |
| 2009-06-05 | 1,284 | 1,315 | 1,271 | 1,298 | 12,435,600 | 649 |
| 2009-06-04 | 1,255 | 1,278 | 1,247 | 1,261 | 12,258,700 | 630.50 |
| 2009-06-03 | 1,291 | 1,314 | 1,274 | 1,284 | 10,532,400 | 642 |
| 2009-06-02 | 1,346 | 1,360 | 1,281 | 1,281 | 20,371,100 | 640.50 |
| 2009-06-01 | 1,230 | 1,297 | 1,222 | 1,286 | 21,548,300 | 643 |
| 2009-05-29 | 1,218 | 1,232 | 1,210 | 1,216 | 13,714,800 | 608 |
| 2009-05-28 | 1,185 | 1,200 | 1,179 | 1,198 | 8,936,500 | 599 |
| 2009-05-27 | 1,197 | 1,197 | 1,176 | 1,186 | 9,200,800 | 593 |
| 2009-05-26 | 1,186 | 1,187 | 1,161 | 1,177 | 6,802,300 | 588.50 |
| 2009-05-25 | 1,190 | 1,198 | 1,177 | 1,177 | 6,894,400 | 588.50 |
| 2009-05-22 | 1,156 | 1,188 | 1,150 | 1,174 | 9,384,500 | 587 |
| 2009-05-21 | 1,179 | 1,195 | 1,162 | 1,180 | 15,076,600 | 590 |
| 2009-05-20 | 1,139 | 1,189 | 1,135 | 1,176 | 21,527,800 | 588 |
| 2009-05-19 | 1,112 | 1,120 | 1,103 | 1,111 | 9,148,300 | 555.50 |
| 2009-05-18 | 1,096 | 1,097 | 1,070 | 1,075 | 9,180,600 | 537.50 |
| 2009-05-15 | 1,110 | 1,126 | 1,103 | 1,122 | 10,564,300 | 561 |
| 2009-05-14 | 1,131 | 1,144 | 1,104 | 1,117 | 12,106,200 | 558.50 |
| 2009-05-13 | 1,165 | 1,184 | 1,140 | 1,179 | 11,817,700 | 589.50 |
| 2009-05-12 | 1,155 | 1,174 | 1,150 | 1,150 | 9,430,200 | 575 |
| 2009-05-11 | 1,169 | 1,195 | 1,152 | 1,195 | 15,391,300 | 597.50 |
| 2009-05-08 | 1,130 | 1,158 | 1,122 | 1,146 | 11,150,700 | 573 |
| 2009-05-07 | 1,200 | 1,200 | 1,132 | 1,159 | 20,144,500 | 579.50 |
| 2009-05-01 | 1,065 | 1,115 | 1,064 | 1,105 | 14,735,800 | 552.50 |
| 2009-04-30 | 1,030 | 1,061 | 1,025 | 1,038 | 14,787,900 | 519 |
| 2009-04-28 | 1,055 | 1,074 | 1,016 | 1,024 | 10,476,900 | 512 |
| 2009-04-27 | 1,070 | 1,095 | 1,054 | 1,066 | 9,750,000 | 533 |
| 2009-04-24 | 1,060 | 1,094 | 1,054 | 1,070 | 15,521,000 | 535 |
| 2009-04-23 | 1,060 | 1,092 | 1,046 | 1,090 | 17,417,300 | 545 |
| 2009-04-22 | 1,126 | 1,148 | 1,106 | 1,110 | 10,890,500 | 555 |
| 2009-04-21 | 1,132 | 1,138 | 1,104 | 1,115 | 15,279,400 | 557.50 |
| 2009-04-20 | 1,177 | 1,200 | 1,155 | 1,192 | 10,257,300 | 596 |
| 2009-04-17 | 1,199 | 1,213 | 1,177 | 1,188 | 10,635,300 | 594 |
| 2009-04-16 | 1,199 | 1,223 | 1,161 | 1,182 | 14,341,200 | 591 |
| 2009-04-15 | 1,168 | 1,188 | 1,151 | 1,179 | 10,543,700 | 589.50 |
| 2009-04-14 | 1,214 | 1,229 | 1,168 | 1,188 | 13,184,700 | 594 |
| 2009-04-13 | 1,152 | 1,221 | 1,152 | 1,206 | 13,614,200 | 603 |
| 2009-04-10 | 1,186 | 1,193 | 1,144 | 1,163 | 12,468,200 | 581.50 |
| 2009-04-09 | 1,122 | 1,158 | 1,121 | 1,154 | 9,315,600 | 577 |
| 2009-04-08 | 1,090 | 1,120 | 1,087 | 1,103 | 10,725,500 | 551.50 |
| 2009-04-07 | 1,126 | 1,150 | 1,113 | 1,130 | 12,436,600 | 565 |
| 2009-04-06 | 1,173 | 1,189 | 1,137 | 1,141 | 12,494,500 | 570.50 |
| 2009-04-03 | 1,141 | 1,154 | 1,118 | 1,133 | 22,349,700 | 566.50 |
| 2009-04-02 | 1,080 | 1,086 | 1,067 | 1,081 | 16,264,700 | 540.50 |
| 2009-04-01 | 1,000 | 1,041 | 999 | 1,025 | 13,979,300 | 512.50 |
| 2009-03-31 | 983 | 1,011 | 970 | 986 | 14,986,000 | 493 |
| 2009-03-30 | 1,064 | 1,066 | 995 | 1,003 | 14,683,000 | 501.50 |
| 2009-03-27 | 1,079 | 1,089 | 1,037 | 1,049 | 14,183,000 | 524.50 |
| 2009-03-26 | 1,046 | 1,080 | 1,038 | 1,077 | 15,505,000 | 538.50 |
| 2009-03-25 | 1,038 | 1,091 | 1,032 | 1,071 | 34,375,000 | 535.50 |
| 2009-03-24 | 1,024 | 1,026 | 1,000 | 1,018 | 21,243,000 | 509 |
| 2009-03-23 | 930 | 990 | 927 | 984 | 30,617,000 | 492 |
| 2009-03-19 | 900 | 900 | 880 | 890 | 12,246,000 | 445 |
| 2009-03-18 | 880 | 897 | 860 | 881 | 14,735,000 | 440.50 |
| 2009-03-17 | 860 | 872 | 853 | 866 | 13,995,000 | 433 |
| 2009-03-16 | 830 | 865 | 830 | 850 | 10,915,000 | 425 |
| 2009-03-13 | 826 | 833 | 817 | 827 | 15,045,000 | 413.50 |
| 2009-03-12 | 829 | 833 | 801 | 806 | 15,583,000 | 403 |
| 2009-03-11 | 860 | 867 | 829 | 838 | 19,930,000 | 419 |
| 2009-03-10 | 832 | 843 | 828 | 840 | 11,212,000 | 420 |
| 2009-03-09 | 854 | 866 | 837 | 837 | 13,197,000 | 418.50 |
| 2009-03-06 | 841 | 851 | 831 | 842 | 12,689,000 | 421 |
| 2009-03-05 | 860 | 884 | 855 | 871 | 21,630,000 | 435.50 |
| 2009-03-04 | 820 | 842 | 800 | 840 | 18,551,000 | 420 |
| 2009-03-03 | 855 | 856 | 824 | 827 | 33,402,000 | 413.50 |
| 2009-03-02 | 897 | 910 | 873 | 885 | 12,372,000 | 442.50 |
| 2009-02-27 | 900 | 923 | 887 | 920 | 20,304,000 | 460 |
| 2009-02-26 | 885 | 912 | 881 | 890 | 11,872,000 | 445 |
| 2009-02-25 | 897 | 898 | 872 | 887 | 12,357,000 | 443.50 |
| 2009-02-24 | 845 | 879 | 833 | 877 | 16,062,000 | 438.50 |
| 2009-02-23 | 900 | 900 | 854 | 872 | 22,793,000 | 436 |
| 2009-02-20 | 945 | 952 | 904 | 913 | 11,844,000 | 456.50 |
| 2009-02-19 | 929 | 948 | 922 | 935 | 16,511,000 | 467.50 |
| 2009-02-18 | 913 | 929 | 905 | 923 | 13,668,000 | 461.50 |
| 2009-02-17 | 941 | 956 | 933 | 933 | 10,796,000 | 466.50 |
| 2009-02-16 | 964 | 971 | 946 | 950 | 16,231,000 | 475 |
| 2009-02-13 | 997 | 1,004 | 954 | 974 | 25,368,000 | 487 |
| 2009-02-12 | 980 | 999 | 972 | 999 | 17,559,000 | 499.50 |
| 2009-02-10 | 1,031 | 1,041 | 999 | 1,006 | 16,404,000 | 503 |
| 2009-02-09 | 1,041 | 1,048 | 1,017 | 1,030 | 17,168,000 | 515 |
| 2009-02-06 | 1,075 | 1,082 | 1,003 | 1,017 | 26,244,000 | 508.50 |
| 2009-02-05 | 1,025 | 1,058 | 1,021 | 1,045 | 29,655,000 | 522.50 |
| 2009-02-04 | 975 | 1,013 | 974 | 995 | 28,978,000 | 497.50 |
| 2009-02-03 | 974 | 1,018 | 943 | 969 | 31,518,000 | 484.50 |
| 2009-02-02 | 950 | 998 | 941 | 984 | 18,503,000 | 492 |
| 2009-01-30 | 965 | 992 | 957 | 960 | 29,725,000 | 480 |
| 2009-01-29 | 998 | 1,001 | 963 | 980 | 20,892,000 | 490 |
| 2009-01-28 | 939 | 981 | 933 | 968 | 18,800,000 | 484 |
| 2009-01-27 | 905 | 956 | 903 | 942 | 21,569,000 | 471 |
| 2009-01-26 | 894 | 906 | 884 | 886 | 9,775,000 | 443 |
| 2009-01-23 | 883 | 895 | 871 | 888 | 14,300,000 | 444 |
| 2009-01-22 | 908 | 914 | 877 | 891 | 16,771,000 | 445.50 |
| 2009-01-21 | 882 | 902 | 882 | 888 | 14,247,000 | 444 |
| 2009-01-20 | 902 | 916 | 890 | 912 | 13,078,000 | 456 |
| 2009-01-19 | 928 | 948 | 921 | 922 | 14,328,000 | 461 |
| 2009-01-16 | 885 | 910 | 882 | 903 | 16,065,000 | 451.50 |
| 2009-01-15 | 866 | 875 | 862 | 875 | 17,162,000 | 437.50 |
| 2009-01-14 | 916 | 923 | 881 | 902 | 22,310,000 | 451 |
| 2009-01-13 | 919 | 919 | 899 | 902 | 16,334,000 | 451 |
| 2009-01-09 | 993 | 1,007 | 980 | 989 | 12,265,000 | 494.50 |
| 2009-01-08 | 992 | 1,011 | 982 | 992 | 17,643,000 | 496 |
| 2009-01-07 | 1,009 | 1,070 | 1,006 | 1,052 | 29,911,000 | 526 |
| 2009-01-06 | 988 | 995 | 965 | 970 | 15,896,000 | 485 |
| 2009-01-05 | 971 | 980 | 963 | 978 | 17,485,000 | 489 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
