8060 キヤノンマーケティングジャパン(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 | 1,402 | 1,402 | 1,370 | 1,370 | 128,300 | 1,370 |
| 2009-12-29 | 1,383 | 1,391 | 1,364 | 1,390 | 127,100 | 1,390 |
| 2009-12-28 | 1,403 | 1,413 | 1,395 | 1,395 | 209,500 | 1,395 |
| 2009-12-25 | 1,390 | 1,397 | 1,382 | 1,395 | 180,500 | 1,395 |
| 2009-12-24 | 1,398 | 1,407 | 1,382 | 1,402 | 280,400 | 1,402 |
| 2009-12-22 | 1,360 | 1,385 | 1,351 | 1,378 | 228,100 | 1,378 |
| 2009-12-21 | 1,374 | 1,374 | 1,349 | 1,349 | 188,200 | 1,349 |
| 2009-12-18 | 1,330 | 1,361 | 1,330 | 1,355 | 305,400 | 1,355 |
| 2009-12-17 | 1,378 | 1,379 | 1,354 | 1,358 | 281,100 | 1,358 |
| 2009-12-16 | 1,382 | 1,414 | 1,367 | 1,378 | 276,000 | 1,378 |
| 2009-12-15 | 1,357 | 1,394 | 1,334 | 1,378 | 597,500 | 1,378 |
| 2009-12-14 | 1,345 | 1,359 | 1,328 | 1,359 | 363,800 | 1,359 |
| 2009-12-11 | 1,329 | 1,334 | 1,318 | 1,330 | 308,900 | 1,330 |
| 2009-12-10 | 1,332 | 1,370 | 1,327 | 1,332 | 253,400 | 1,332 |
| 2009-12-09 | 1,345 | 1,364 | 1,336 | 1,342 | 251,900 | 1,342 |
| 2009-12-08 | 1,357 | 1,358 | 1,331 | 1,353 | 304,400 | 1,353 |
| 2009-12-07 | 1,383 | 1,387 | 1,365 | 1,377 | 268,700 | 1,377 |
| 2009-12-04 | 1,360 | 1,366 | 1,318 | 1,348 | 314,900 | 1,348 |
| 2009-12-03 | 1,311 | 1,349 | 1,292 | 1,347 | 293,000 | 1,347 |
| 2009-12-02 | 1,310 | 1,311 | 1,281 | 1,291 | 457,800 | 1,291 |
| 2009-12-01 | 1,260 | 1,326 | 1,251 | 1,326 | 356,600 | 1,326 |
| 2009-11-30 | 1,235 | 1,271 | 1,228 | 1,268 | 531,200 | 1,268 |
| 2009-11-27 | 1,242 | 1,261 | 1,223 | 1,244 | 259,300 | 1,244 |
| 2009-11-26 | 1,285 | 1,285 | 1,264 | 1,276 | 348,500 | 1,276 |
| 2009-11-25 | 1,296 | 1,307 | 1,283 | 1,291 | 262,300 | 1,291 |
| 2009-11-24 | 1,275 | 1,299 | 1,270 | 1,291 | 275,300 | 1,291 |
| 2009-11-20 | 1,299 | 1,315 | 1,286 | 1,315 | 182,900 | 1,315 |
| 2009-11-19 | 1,296 | 1,305 | 1,274 | 1,301 | 342,500 | 1,301 |
| 2009-11-18 | 1,312 | 1,338 | 1,310 | 1,336 | 286,200 | 1,336 |
| 2009-11-17 | 1,336 | 1,339 | 1,314 | 1,326 | 388,500 | 1,326 |
| 2009-11-16 | 1,360 | 1,360 | 1,331 | 1,339 | 234,400 | 1,339 |
| 2009-11-13 | 1,360 | 1,369 | 1,347 | 1,367 | 279,500 | 1,367 |
| 2009-11-12 | 1,370 | 1,379 | 1,344 | 1,359 | 320,800 | 1,359 |
| 2009-11-11 | 1,398 | 1,398 | 1,364 | 1,373 | 503,100 | 1,373 |
| 2009-11-10 | 1,423 | 1,423 | 1,397 | 1,397 | 281,600 | 1,397 |
| 2009-11-09 | 1,439 | 1,439 | 1,405 | 1,412 | 201,500 | 1,412 |
| 2009-11-06 | 1,434 | 1,437 | 1,408 | 1,432 | 234,400 | 1,432 |
| 2009-11-05 | 1,443 | 1,453 | 1,431 | 1,448 | 285,500 | 1,448 |
| 2009-11-04 | 1,447 | 1,455 | 1,415 | 1,454 | 262,900 | 1,454 |
| 2009-11-02 | 1,482 | 1,489 | 1,453 | 1,463 | 223,000 | 1,463 |
| 2009-10-30 | 1,470 | 1,490 | 1,467 | 1,481 | 363,300 | 1,481 |
| 2009-10-29 | 1,425 | 1,443 | 1,412 | 1,436 | 405,900 | 1,436 |
| 2009-10-28 | 1,463 | 1,478 | 1,441 | 1,455 | 452,100 | 1,455 |
| 2009-10-27 | 1,511 | 1,511 | 1,443 | 1,458 | 658,800 | 1,458 |
| 2009-10-26 | 1,530 | 1,549 | 1,508 | 1,523 | 374,000 | 1,523 |
| 2009-10-23 | 1,535 | 1,537 | 1,520 | 1,530 | 352,800 | 1,530 |
| 2009-10-22 | 1,495 | 1,530 | 1,477 | 1,530 | 365,500 | 1,530 |
| 2009-10-21 | 1,501 | 1,507 | 1,494 | 1,497 | 162,500 | 1,497 |
| 2009-10-20 | 1,512 | 1,524 | 1,487 | 1,503 | 187,600 | 1,503 |
| 2009-10-19 | 1,486 | 1,499 | 1,463 | 1,492 | 457,000 | 1,492 |
| 2009-10-16 | 1,488 | 1,499 | 1,473 | 1,491 | 315,600 | 1,491 |
| 2009-10-15 | 1,470 | 1,495 | 1,470 | 1,488 | 249,500 | 1,488 |
| 2009-10-14 | 1,481 | 1,485 | 1,455 | 1,468 | 338,300 | 1,468 |
| 2009-10-13 | 1,472 | 1,494 | 1,468 | 1,481 | 296,400 | 1,481 |
| 2009-10-09 | 1,464 | 1,481 | 1,441 | 1,472 | 392,400 | 1,472 |
| 2009-10-08 | 1,471 | 1,482 | 1,450 | 1,472 | 249,100 | 1,472 |
| 2009-10-07 | 1,467 | 1,486 | 1,453 | 1,479 | 424,100 | 1,479 |
| 2009-10-06 | 1,505 | 1,505 | 1,434 | 1,443 | 792,200 | 1,443 |
| 2009-10-05 | 1,512 | 1,532 | 1,491 | 1,504 | 544,600 | 1,504 |
| 2009-10-02 | 1,538 | 1,539 | 1,491 | 1,527 | 659,700 | 1,527 |
| 2009-10-01 | 1,559 | 1,570 | 1,540 | 1,550 | 505,100 | 1,550 |
| 2009-09-30 | 1,531 | 1,589 | 1,529 | 1,589 | 317,500 | 1,589 |
| 2009-09-29 | 1,556 | 1,562 | 1,533 | 1,546 | 285,000 | 1,546 |
| 2009-09-28 | 1,562 | 1,588 | 1,549 | 1,558 | 396,100 | 1,558 |
| 2009-09-25 | 1,570 | 1,580 | 1,549 | 1,561 | 303,800 | 1,561 |
| 2009-09-24 | 1,543 | 1,606 | 1,543 | 1,592 | 577,200 | 1,592 |
| 2009-09-18 | 1,589 | 1,589 | 1,551 | 1,573 | 388,200 | 1,573 |
| 2009-09-17 | 1,577 | 1,598 | 1,563 | 1,588 | 415,600 | 1,588 |
| 2009-09-16 | 1,582 | 1,598 | 1,556 | 1,563 | 607,500 | 1,563 |
| 2009-09-15 | 1,600 | 1,617 | 1,578 | 1,588 | 379,500 | 1,588 |
| 2009-09-14 | 1,600 | 1,618 | 1,584 | 1,608 | 465,200 | 1,608 |
| 2009-09-11 | 1,568 | 1,621 | 1,560 | 1,613 | 839,100 | 1,613 |
| 2009-09-10 | 1,514 | 1,550 | 1,512 | 1,538 | 300,600 | 1,538 |
| 2009-09-09 | 1,531 | 1,532 | 1,506 | 1,512 | 365,400 | 1,512 |
| 2009-09-08 | 1,511 | 1,523 | 1,500 | 1,513 | 366,700 | 1,513 |
| 2009-09-07 | 1,517 | 1,520 | 1,505 | 1,511 | 164,700 | 1,511 |
| 2009-09-04 | 1,539 | 1,539 | 1,495 | 1,500 | 331,300 | 1,500 |
| 2009-09-03 | 1,513 | 1,533 | 1,502 | 1,520 | 212,100 | 1,520 |
| 2009-09-02 | 1,520 | 1,530 | 1,495 | 1,530 | 350,700 | 1,530 |
| 2009-09-01 | 1,566 | 1,571 | 1,538 | 1,568 | 279,800 | 1,568 |
| 2009-08-31 | 1,527 | 1,569 | 1,520 | 1,565 | 443,200 | 1,565 |
| 2009-08-28 | 1,548 | 1,548 | 1,526 | 1,538 | 217,200 | 1,538 |
| 2009-08-27 | 1,543 | 1,568 | 1,509 | 1,529 | 538,700 | 1,529 |
| 2009-08-26 | 1,537 | 1,585 | 1,518 | 1,570 | 557,000 | 1,570 |
| 2009-08-25 | 1,533 | 1,552 | 1,509 | 1,547 | 451,300 | 1,547 |
| 2009-08-24 | 1,549 | 1,567 | 1,545 | 1,556 | 288,000 | 1,556 |
| 2009-08-21 | 1,533 | 1,546 | 1,517 | 1,535 | 242,000 | 1,535 |
| 2009-08-20 | 1,533 | 1,553 | 1,507 | 1,550 | 335,200 | 1,550 |
| 2009-08-19 | 1,515 | 1,542 | 1,490 | 1,514 | 450,500 | 1,514 |
| 2009-08-18 | 1,482 | 1,512 | 1,471 | 1,503 | 421,200 | 1,503 |
| 2009-08-17 | 1,560 | 1,560 | 1,518 | 1,538 | 348,000 | 1,538 |
| 2009-08-14 | 1,569 | 1,587 | 1,555 | 1,559 | 557,100 | 1,559 |
| 2009-08-13 | 1,580 | 1,584 | 1,553 | 1,581 | 413,600 | 1,581 |
| 2009-08-12 | 1,538 | 1,545 | 1,529 | 1,530 | 345,000 | 1,530 |
| 2009-08-11 | 1,575 | 1,578 | 1,557 | 1,568 | 414,900 | 1,568 |
| 2009-08-10 | 1,533 | 1,578 | 1,533 | 1,560 | 551,400 | 1,560 |
| 2009-08-07 | 1,510 | 1,529 | 1,499 | 1,528 | 338,800 | 1,528 |
| 2009-08-06 | 1,513 | 1,544 | 1,513 | 1,519 | 376,500 | 1,519 |
| 2009-08-05 | 1,569 | 1,569 | 1,524 | 1,531 | 473,300 | 1,531 |
| 2009-08-04 | 1,566 | 1,574 | 1,542 | 1,547 | 546,200 | 1,547 |
| 2009-08-03 | 1,529 | 1,544 | 1,515 | 1,529 | 321,500 | 1,529 |
| 2009-07-31 | 1,499 | 1,520 | 1,492 | 1,508 | 653,100 | 1,508 |
| 2009-07-30 | 1,507 | 1,512 | 1,467 | 1,499 | 1,144,500 | 1,499 |
| 2009-07-29 | 1,524 | 1,531 | 1,499 | 1,506 | 713,500 | 1,506 |
| 2009-07-28 | 1,496 | 1,539 | 1,485 | 1,536 | 1,246,000 | 1,536 |
| 2009-07-27 | 1,530 | 1,554 | 1,482 | 1,490 | 700,800 | 1,490 |
| 2009-07-24 | 1,439 | 1,462 | 1,404 | 1,460 | 889,000 | 1,460 |
| 2009-07-23 | 1,460 | 1,490 | 1,433 | 1,438 | 769,700 | 1,438 |
| 2009-07-22 | 1,480 | 1,518 | 1,470 | 1,500 | 537,000 | 1,500 |
| 2009-07-21 | 1,480 | 1,481 | 1,454 | 1,470 | 556,300 | 1,470 |
| 2009-07-17 | 1,458 | 1,475 | 1,422 | 1,422 | 546,200 | 1,422 |
| 2009-07-16 | 1,466 | 1,492 | 1,441 | 1,447 | 640,600 | 1,447 |
| 2009-07-15 | 1,454 | 1,496 | 1,433 | 1,461 | 584,900 | 1,461 |
| 2009-07-14 | 1,458 | 1,515 | 1,420 | 1,482 | 962,500 | 1,482 |
| 2009-07-13 | 1,436 | 1,461 | 1,416 | 1,447 | 1,086,300 | 1,447 |
| 2009-07-10 | 1,417 | 1,458 | 1,416 | 1,435 | 463,800 | 1,435 |
| 2009-07-09 | 1,421 | 1,428 | 1,406 | 1,424 | 375,600 | 1,424 |
| 2009-07-08 | 1,453 | 1,454 | 1,412 | 1,435 | 681,800 | 1,435 |
| 2009-07-07 | 1,420 | 1,470 | 1,416 | 1,464 | 1,439,000 | 1,464 |
| 2009-07-06 | 1,352 | 1,359 | 1,313 | 1,345 | 340,500 | 1,345 |
| 2009-07-03 | 1,371 | 1,385 | 1,353 | 1,382 | 266,100 | 1,382 |
| 2009-07-02 | 1,348 | 1,396 | 1,348 | 1,391 | 495,200 | 1,391 |
| 2009-07-01 | 1,350 | 1,362 | 1,332 | 1,341 | 278,800 | 1,341 |
| 2009-06-30 | 1,326 | 1,356 | 1,314 | 1,350 | 470,700 | 1,350 |
| 2009-06-29 | 1,319 | 1,330 | 1,289 | 1,313 | 420,000 | 1,313 |
| 2009-06-26 | 1,304 | 1,312 | 1,284 | 1,304 | 323,700 | 1,304 |
| 2009-06-25 | 1,254 | 1,292 | 1,242 | 1,284 | 544,100 | 1,284 |
| 2009-06-24 | 1,271 | 1,284 | 1,257 | 1,278 | 327,400 | 1,278 |
| 2009-06-23 | 1,272 | 1,282 | 1,261 | 1,269 | 388,900 | 1,269 |
| 2009-06-22 | 1,266 | 1,279 | 1,255 | 1,271 | 459,900 | 1,271 |
| 2009-06-19 | 1,271 | 1,276 | 1,254 | 1,272 | 263,200 | 1,272 |
| 2009-06-18 | 1,271 | 1,283 | 1,237 | 1,262 | 351,400 | 1,262 |
| 2009-06-17 | 1,250 | 1,275 | 1,250 | 1,270 | 356,600 | 1,270 |
| 2009-06-16 | 1,305 | 1,325 | 1,273 | 1,279 | 436,900 | 1,279 |
| 2009-06-15 | 1,394 | 1,394 | 1,356 | 1,363 | 859,100 | 1,363 |
| 2009-06-12 | 1,309 | 1,337 | 1,297 | 1,334 | 595,000 | 1,334 |
| 2009-06-11 | 1,279 | 1,296 | 1,267 | 1,296 | 263,300 | 1,296 |
| 2009-06-10 | 1,265 | 1,282 | 1,261 | 1,278 | 425,600 | 1,278 |
| 2009-06-09 | 1,279 | 1,287 | 1,269 | 1,278 | 368,100 | 1,278 |
| 2009-06-08 | 1,299 | 1,300 | 1,277 | 1,283 | 291,900 | 1,283 |
| 2009-06-05 | 1,305 | 1,305 | 1,284 | 1,300 | 345,200 | 1,300 |
| 2009-06-04 | 1,275 | 1,285 | 1,263 | 1,285 | 432,600 | 1,285 |
| 2009-06-03 | 1,310 | 1,310 | 1,282 | 1,288 | 488,600 | 1,288 |
| 2009-06-02 | 1,321 | 1,322 | 1,299 | 1,303 | 326,700 | 1,303 |
| 2009-06-01 | 1,314 | 1,327 | 1,295 | 1,301 | 540,700 | 1,301 |
| 2009-05-29 | 1,297 | 1,298 | 1,262 | 1,294 | 560,600 | 1,294 |
| 2009-05-28 | 1,255 | 1,299 | 1,255 | 1,298 | 539,300 | 1,298 |
| 2009-05-27 | 1,271 | 1,279 | 1,258 | 1,268 | 377,900 | 1,268 |
| 2009-05-26 | 1,258 | 1,266 | 1,244 | 1,251 | 546,300 | 1,251 |
| 2009-05-25 | 1,234 | 1,257 | 1,234 | 1,254 | 436,200 | 1,254 |
| 2009-05-22 | 1,209 | 1,229 | 1,202 | 1,229 | 467,600 | 1,229 |
| 2009-05-21 | 1,207 | 1,225 | 1,193 | 1,223 | 593,400 | 1,223 |
| 2009-05-20 | 1,209 | 1,229 | 1,205 | 1,219 | 426,600 | 1,219 |
| 2009-05-19 | 1,230 | 1,240 | 1,192 | 1,206 | 866,400 | 1,206 |
| 2009-05-18 | 1,245 | 1,245 | 1,206 | 1,223 | 432,500 | 1,223 |
| 2009-05-15 | 1,277 | 1,277 | 1,241 | 1,265 | 1,032,000 | 1,265 |
| 2009-05-14 | 1,219 | 1,236 | 1,205 | 1,217 | 483,600 | 1,217 |
| 2009-05-13 | 1,237 | 1,256 | 1,227 | 1,240 | 374,300 | 1,240 |
| 2009-05-12 | 1,250 | 1,266 | 1,236 | 1,258 | 290,000 | 1,258 |
| 2009-05-11 | 1,280 | 1,307 | 1,251 | 1,268 | 414,400 | 1,268 |
| 2009-05-08 | 1,280 | 1,300 | 1,278 | 1,300 | 312,500 | 1,300 |
| 2009-05-07 | 1,275 | 1,308 | 1,275 | 1,300 | 708,700 | 1,300 |
| 2009-05-01 | 1,236 | 1,267 | 1,208 | 1,263 | 684,100 | 1,263 |
| 2009-04-30 | 1,193 | 1,235 | 1,191 | 1,198 | 668,800 | 1,198 |
| 2009-04-28 | 1,269 | 1,271 | 1,190 | 1,194 | 706,600 | 1,194 |
| 2009-04-27 | 1,344 | 1,345 | 1,257 | 1,271 | 874,000 | 1,271 |
| 2009-04-24 | 1,400 | 1,402 | 1,280 | 1,324 | 799,300 | 1,324 |
| 2009-04-23 | 1,459 | 1,475 | 1,386 | 1,421 | 447,900 | 1,421 |
| 2009-04-22 | 1,427 | 1,436 | 1,395 | 1,412 | 158,400 | 1,412 |
| 2009-04-21 | 1,420 | 1,423 | 1,386 | 1,420 | 214,300 | 1,420 |
| 2009-04-20 | 1,476 | 1,479 | 1,439 | 1,460 | 261,500 | 1,460 |
| 2009-04-17 | 1,451 | 1,462 | 1,441 | 1,452 | 268,400 | 1,452 |
| 2009-04-16 | 1,444 | 1,472 | 1,418 | 1,428 | 298,000 | 1,428 |
| 2009-04-15 | 1,437 | 1,438 | 1,408 | 1,424 | 224,300 | 1,424 |
| 2009-04-14 | 1,450 | 1,450 | 1,403 | 1,437 | 197,400 | 1,437 |
| 2009-04-13 | 1,446 | 1,459 | 1,428 | 1,437 | 158,500 | 1,437 |
| 2009-04-10 | 1,470 | 1,471 | 1,420 | 1,450 | 154,800 | 1,450 |
| 2009-04-09 | 1,460 | 1,464 | 1,434 | 1,456 | 214,100 | 1,456 |
| 2009-04-08 | 1,450 | 1,476 | 1,433 | 1,440 | 540,400 | 1,440 |
| 2009-04-07 | 1,412 | 1,423 | 1,395 | 1,412 | 246,000 | 1,412 |
| 2009-04-06 | 1,442 | 1,444 | 1,401 | 1,411 | 273,400 | 1,411 |
| 2009-04-03 | 1,452 | 1,456 | 1,412 | 1,422 | 234,400 | 1,422 |
| 2009-04-02 | 1,424 | 1,467 | 1,411 | 1,449 | 216,400 | 1,449 |
| 2009-04-01 | 1,406 | 1,439 | 1,396 | 1,413 | 217,800 | 1,413 |
| 2009-03-31 | 1,374 | 1,429 | 1,354 | 1,386 | 257,500 | 1,386 |
| 2009-03-30 | 1,452 | 1,454 | 1,385 | 1,388 | 250,100 | 1,388 |
| 2009-03-27 | 1,500 | 1,510 | 1,464 | 1,472 | 271,400 | 1,472 |
| 2009-03-26 | 1,445 | 1,469 | 1,428 | 1,449 | 371,200 | 1,449 |
| 2009-03-25 | 1,414 | 1,414 | 1,379 | 1,405 | 390,900 | 1,405 |
| 2009-03-24 | 1,413 | 1,433 | 1,380 | 1,401 | 416,100 | 1,401 |
| 2009-03-23 | 1,357 | 1,399 | 1,350 | 1,399 | 240,500 | 1,399 |
| 2009-03-19 | 1,399 | 1,407 | 1,364 | 1,377 | 379,000 | 1,377 |
| 2009-03-18 | 1,375 | 1,395 | 1,351 | 1,359 | 463,000 | 1,359 |
| 2009-03-17 | 1,420 | 1,425 | 1,387 | 1,389 | 270,300 | 1,389 |
| 2009-03-16 | 1,372 | 1,398 | 1,367 | 1,383 | 316,100 | 1,383 |
| 2009-03-13 | 1,310 | 1,348 | 1,310 | 1,325 | 381,400 | 1,325 |
| 2009-03-12 | 1,343 | 1,351 | 1,294 | 1,300 | 243,400 | 1,300 |
| 2009-03-11 | 1,352 | 1,359 | 1,332 | 1,334 | 260,800 | 1,334 |
| 2009-03-10 | 1,306 | 1,331 | 1,296 | 1,298 | 414,000 | 1,298 |
| 2009-03-09 | 1,368 | 1,372 | 1,298 | 1,320 | 320,800 | 1,320 |
| 2009-03-06 | 1,393 | 1,400 | 1,362 | 1,369 | 408,300 | 1,369 |
| 2009-03-05 | 1,400 | 1,425 | 1,362 | 1,373 | 507,700 | 1,373 |
| 2009-03-04 | 1,317 | 1,376 | 1,291 | 1,362 | 504,400 | 1,362 |
| 2009-03-03 | 1,317 | 1,328 | 1,272 | 1,319 | 275,500 | 1,319 |
| 2009-03-02 | 1,310 | 1,357 | 1,305 | 1,324 | 247,700 | 1,324 |
| 2009-02-27 | 1,334 | 1,394 | 1,323 | 1,370 | 366,900 | 1,370 |
| 2009-02-26 | 1,306 | 1,335 | 1,296 | 1,323 | 687,600 | 1,323 |
| 2009-02-25 | 1,368 | 1,388 | 1,316 | 1,346 | 511,200 | 1,346 |
| 2009-02-24 | 1,333 | 1,357 | 1,333 | 1,348 | 220,400 | 1,348 |
| 2009-02-23 | 1,360 | 1,376 | 1,337 | 1,353 | 284,100 | 1,353 |
| 2009-02-20 | 1,400 | 1,420 | 1,350 | 1,360 | 318,600 | 1,360 |
| 2009-02-19 | 1,385 | 1,400 | 1,381 | 1,399 | 218,600 | 1,399 |
| 2009-02-18 | 1,400 | 1,406 | 1,372 | 1,402 | 206,400 | 1,402 |
| 2009-02-17 | 1,382 | 1,418 | 1,354 | 1,404 | 435,400 | 1,404 |
| 2009-02-16 | 1,323 | 1,387 | 1,323 | 1,382 | 767,200 | 1,382 |
| 2009-02-13 | 1,300 | 1,336 | 1,298 | 1,316 | 542,000 | 1,316 |
| 2009-02-12 | 1,307 | 1,318 | 1,288 | 1,300 | 362,500 | 1,300 |
| 2009-02-10 | 1,319 | 1,353 | 1,310 | 1,318 | 415,000 | 1,318 |
| 2009-02-09 | 1,351 | 1,374 | 1,324 | 1,327 | 208,600 | 1,327 |
| 2009-02-06 | 1,361 | 1,389 | 1,333 | 1,345 | 426,100 | 1,345 |
| 2009-02-05 | 1,357 | 1,389 | 1,331 | 1,359 | 348,500 | 1,359 |
| 2009-02-04 | 1,340 | 1,354 | 1,305 | 1,340 | 238,800 | 1,340 |
| 2009-02-03 | 1,286 | 1,358 | 1,286 | 1,321 | 315,400 | 1,321 |
| 2009-02-02 | 1,301 | 1,321 | 1,279 | 1,319 | 418,700 | 1,319 |
| 2009-01-30 | 1,303 | 1,369 | 1,303 | 1,341 | 554,800 | 1,341 |
| 2009-01-29 | 1,436 | 1,445 | 1,401 | 1,442 | 593,500 | 1,442 |
| 2009-01-28 | 1,439 | 1,471 | 1,403 | 1,441 | 480,500 | 1,441 |
| 2009-01-27 | 1,465 | 1,526 | 1,455 | 1,509 | 318,100 | 1,509 |
| 2009-01-26 | 1,453 | 1,469 | 1,430 | 1,431 | 483,900 | 1,431 |
| 2009-01-23 | 1,455 | 1,460 | 1,422 | 1,452 | 291,000 | 1,452 |
| 2009-01-22 | 1,460 | 1,478 | 1,439 | 1,474 | 191,000 | 1,474 |
| 2009-01-21 | 1,400 | 1,456 | 1,398 | 1,442 | 244,800 | 1,442 |
| 2009-01-20 | 1,442 | 1,463 | 1,420 | 1,454 | 158,800 | 1,454 |
| 2009-01-19 | 1,461 | 1,464 | 1,426 | 1,438 | 144,400 | 1,438 |
| 2009-01-16 | 1,461 | 1,484 | 1,446 | 1,459 | 406,200 | 1,459 |
| 2009-01-15 | 1,392 | 1,464 | 1,384 | 1,461 | 418,700 | 1,461 |
| 2009-01-14 | 1,444 | 1,463 | 1,423 | 1,436 | 244,400 | 1,436 |
| 2009-01-13 | 1,435 | 1,435 | 1,399 | 1,404 | 240,800 | 1,404 |
| 2009-01-09 | 1,465 | 1,486 | 1,421 | 1,445 | 205,900 | 1,445 |
| 2009-01-08 | 1,473 | 1,509 | 1,453 | 1,464 | 306,100 | 1,464 |
| 2009-01-07 | 1,425 | 1,482 | 1,424 | 1,469 | 224,700 | 1,469 |
| 2009-01-06 | 1,466 | 1,469 | 1,419 | 1,424 | 207,400 | 1,424 |
| 2009-01-05 | 1,440 | 1,464 | 1,433 | 1,446 | 156,300 | 1,446 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
