8113 ユニ・チャーム(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 | 8,830 | 8,840 | 8,710 | 8,710 | 164,300 | 322.59 |
| 2009-12-29 | 8,870 | 8,910 | 8,800 | 8,820 | 199,100 | 326.67 |
| 2009-12-28 | 8,790 | 8,890 | 8,750 | 8,850 | 207,800 | 327.78 |
| 2009-12-25 | 8,800 | 8,810 | 8,720 | 8,770 | 165,200 | 324.82 |
| 2009-12-24 | 8,730 | 8,830 | 8,680 | 8,760 | 344,901 | 324.44 |
| 2009-12-22 | 8,800 | 8,820 | 8,710 | 8,720 | 326,201 | 322.96 |
| 2009-12-21 | 8,880 | 8,890 | 8,780 | 8,780 | 284,901 | 325.19 |
| 2009-12-18 | 8,960 | 8,980 | 8,870 | 8,880 | 316,201 | 328.89 |
| 2009-12-17 | 9,110 | 9,120 | 8,980 | 8,980 | 318,901 | 332.59 |
| 2009-12-16 | 9,080 | 9,170 | 9,060 | 9,110 | 258,901 | 337.41 |
| 2009-12-15 | 9,040 | 9,080 | 8,950 | 9,020 | 150,400 | 334.07 |
| 2009-12-14 | 9,110 | 9,110 | 8,980 | 9,030 | 255,401 | 334.44 |
| 2009-12-11 | 8,930 | 9,040 | 8,850 | 9,010 | 300,501 | 333.70 |
| 2009-12-10 | 9,170 | 9,220 | 8,950 | 8,970 | 368,001 | 332.22 |
| 2009-12-09 | 9,090 | 9,200 | 9,080 | 9,180 | 350,701 | 340 |
| 2009-12-08 | 8,910 | 9,110 | 8,900 | 9,070 | 313,601 | 335.93 |
| 2009-12-07 | 8,970 | 8,980 | 8,870 | 8,930 | 225,100 | 330.74 |
| 2009-12-04 | 9,000 | 9,020 | 8,820 | 8,870 | 314,901 | 328.52 |
| 2009-12-03 | 8,970 | 9,000 | 8,910 | 9,000 | 258,801 | 333.33 |
| 2009-12-02 | 8,950 | 9,030 | 8,900 | 8,970 | 258,101 | 332.22 |
| 2009-12-01 | 8,900 | 9,070 | 8,890 | 8,970 | 576,601 | 332.22 |
| 2009-11-30 | 8,640 | 8,820 | 8,620 | 8,820 | 292,001 | 326.67 |
| 2009-11-27 | 8,590 | 8,670 | 8,510 | 8,640 | 175,700 | 320 |
| 2009-11-26 | 8,630 | 8,700 | 8,590 | 8,650 | 296,201 | 320.37 |
| 2009-11-25 | 8,560 | 8,770 | 8,520 | 8,770 | 365,301 | 324.82 |
| 2009-11-24 | 8,490 | 8,550 | 8,450 | 8,520 | 170,000 | 315.56 |
| 2009-11-20 | 8,370 | 8,480 | 8,370 | 8,480 | 143,200 | 314.07 |
| 2009-11-19 | 8,420 | 8,460 | 8,360 | 8,460 | 220,200 | 313.33 |
| 2009-11-18 | 8,480 | 8,530 | 8,400 | 8,470 | 313,601 | 313.70 |
| 2009-11-17 | 8,600 | 8,650 | 8,490 | 8,530 | 142,700 | 315.93 |
| 2009-11-16 | 8,550 | 8,650 | 8,530 | 8,630 | 255,101 | 319.63 |
| 2009-11-13 | 8,470 | 8,580 | 8,460 | 8,560 | 219,000 | 317.04 |
| 2009-11-12 | 8,540 | 8,540 | 8,420 | 8,440 | 165,000 | 312.59 |
| 2009-11-11 | 8,520 | 8,530 | 8,440 | 8,440 | 117,300 | 312.59 |
| 2009-11-10 | 8,490 | 8,610 | 8,470 | 8,500 | 283,001 | 314.82 |
| 2009-11-09 | 8,530 | 8,530 | 8,410 | 8,430 | 139,700 | 312.22 |
| 2009-11-06 | 8,410 | 8,500 | 8,380 | 8,500 | 237,900 | 314.82 |
| 2009-11-05 | 8,490 | 8,490 | 8,370 | 8,420 | 244,400 | 311.85 |
| 2009-11-04 | 8,560 | 8,590 | 8,450 | 8,470 | 307,101 | 313.70 |
| 2009-11-02 | 8,550 | 8,730 | 8,510 | 8,690 | 258,401 | 321.85 |
| 2009-10-30 | 8,640 | 8,740 | 8,600 | 8,670 | 404,901 | 321.11 |
| 2009-10-29 | 8,410 | 8,690 | 8,390 | 8,680 | 458,101 | 321.48 |
| 2009-10-28 | 8,440 | 8,560 | 8,410 | 8,520 | 306,901 | 315.56 |
| 2009-10-27 | 8,450 | 8,480 | 8,380 | 8,390 | 122,400 | 310.74 |
| 2009-10-26 | 8,350 | 8,470 | 8,330 | 8,450 | 177,800 | 312.96 |
| 2009-10-23 | 8,500 | 8,550 | 8,320 | 8,320 | 391,201 | 308.15 |
| 2009-10-22 | 8,440 | 8,470 | 8,350 | 8,440 | 153,400 | 312.59 |
| 2009-10-21 | 8,390 | 8,460 | 8,370 | 8,440 | 237,700 | 312.59 |
| 2009-10-20 | 8,380 | 8,440 | 8,350 | 8,400 | 209,300 | 311.11 |
| 2009-10-19 | 8,420 | 8,450 | 8,340 | 8,370 | 177,000 | 310 |
| 2009-10-16 | 8,420 | 8,480 | 8,360 | 8,410 | 170,700 | 311.48 |
| 2009-10-15 | 8,440 | 8,490 | 8,390 | 8,450 | 219,100 | 312.96 |
| 2009-10-14 | 8,380 | 8,380 | 8,250 | 8,340 | 138,700 | 308.89 |
| 2009-10-13 | 8,290 | 8,370 | 8,280 | 8,310 | 201,000 | 307.78 |
| 2009-10-09 | 8,270 | 8,300 | 8,200 | 8,240 | 205,200 | 305.19 |
| 2009-10-08 | 8,380 | 8,470 | 8,300 | 8,300 | 249,300 | 307.41 |
| 2009-10-07 | 8,510 | 8,540 | 8,370 | 8,380 | 219,400 | 310.37 |
| 2009-10-06 | 8,550 | 8,560 | 8,450 | 8,500 | 218,400 | 314.82 |
| 2009-10-05 | 8,500 | 8,550 | 8,440 | 8,440 | 186,800 | 312.59 |
| 2009-10-02 | 8,400 | 8,560 | 8,360 | 8,490 | 279,501 | 314.44 |
| 2009-10-01 | 8,530 | 8,610 | 8,490 | 8,490 | 196,200 | 314.44 |
| 2009-09-30 | 8,470 | 8,540 | 8,390 | 8,520 | 169,400 | 315.56 |
| 2009-09-29 | 8,510 | 8,520 | 8,340 | 8,400 | 193,000 | 311.11 |
| 2009-09-28 | 8,520 | 8,560 | 8,460 | 8,480 | 178,900 | 314.07 |
| 2009-09-25 | 8,550 | 8,620 | 8,480 | 8,570 | 320,101 | 317.41 |
| 2009-09-24 | 8,490 | 8,570 | 8,460 | 8,570 | 330,701 | 317.41 |
| 2009-09-18 | 8,210 | 8,410 | 8,190 | 8,400 | 391,601 | 311.11 |
| 2009-09-17 | 8,200 | 8,210 | 8,080 | 8,110 | 211,400 | 300.37 |
| 2009-09-16 | 8,220 | 8,280 | 8,160 | 8,170 | 133,700 | 302.59 |
| 2009-09-15 | 8,190 | 8,280 | 8,160 | 8,220 | 208,000 | 304.44 |
| 2009-09-14 | 8,310 | 8,330 | 8,190 | 8,220 | 107,000 | 304.44 |
| 2009-09-11 | 8,260 | 8,360 | 8,240 | 8,310 | 230,100 | 307.78 |
| 2009-09-10 | 8,220 | 8,310 | 8,200 | 8,310 | 185,800 | 307.78 |
| 2009-09-09 | 8,140 | 8,250 | 8,130 | 8,170 | 205,700 | 302.59 |
| 2009-09-08 | 8,170 | 8,270 | 8,150 | 8,180 | 184,000 | 302.96 |
| 2009-09-07 | 8,320 | 8,320 | 8,130 | 8,240 | 309,201 | 305.19 |
| 2009-09-04 | 8,410 | 8,430 | 8,210 | 8,230 | 349,801 | 304.82 |
| 2009-09-03 | 8,530 | 8,590 | 8,370 | 8,390 | 483,201 | 310.74 |
| 2009-09-02 | 8,370 | 8,550 | 8,360 | 8,540 | 492,101 | 316.30 |
| 2009-09-01 | 8,320 | 8,470 | 8,300 | 8,370 | 250,601 | 310 |
| 2009-08-31 | 8,400 | 8,530 | 8,280 | 8,340 | 291,201 | 308.89 |
| 2009-08-28 | 8,240 | 8,350 | 8,210 | 8,340 | 339,001 | 308.89 |
| 2009-08-27 | 8,130 | 8,180 | 8,120 | 8,170 | 173,500 | 302.59 |
| 2009-08-26 | 8,190 | 8,210 | 8,140 | 8,190 | 234,700 | 303.33 |
| 2009-08-25 | 8,100 | 8,220 | 8,070 | 8,130 | 348,101 | 301.11 |
| 2009-08-24 | 8,250 | 8,280 | 8,070 | 8,160 | 380,001 | 302.22 |
| 2009-08-21 | 8,280 | 8,280 | 8,050 | 8,150 | 487,801 | 301.85 |
| 2009-08-20 | 8,060 | 8,190 | 8,020 | 8,180 | 679,501 | 302.96 |
| 2009-08-19 | 7,750 | 8,000 | 7,700 | 7,910 | 663,001 | 292.96 |
| 2009-08-18 | 7,760 | 7,840 | 7,660 | 7,690 | 472,901 | 284.82 |
| 2009-08-17 | 7,640 | 7,720 | 7,490 | 7,720 | 774,802 | 285.93 |
| 2009-08-14 | 7,550 | 7,650 | 7,510 | 7,590 | 520,101 | 281.11 |
| 2009-08-13 | 7,610 | 7,620 | 7,500 | 7,540 | 480,601 | 279.26 |
| 2009-08-12 | 7,660 | 7,680 | 7,610 | 7,650 | 129,800 | 283.33 |
| 2009-08-11 | 7,600 | 7,660 | 7,580 | 7,630 | 145,800 | 282.59 |
| 2009-08-10 | 7,700 | 7,740 | 7,650 | 7,660 | 174,900 | 283.70 |
| 2009-08-07 | 7,750 | 7,750 | 7,630 | 7,680 | 146,700 | 284.44 |
| 2009-08-06 | 7,720 | 7,770 | 7,660 | 7,730 | 253,901 | 286.30 |
| 2009-08-05 | 7,690 | 7,740 | 7,650 | 7,650 | 182,200 | 283.33 |
| 2009-08-04 | 7,740 | 7,760 | 7,640 | 7,660 | 322,701 | 283.70 |
| 2009-08-03 | 7,700 | 7,750 | 7,690 | 7,720 | 306,601 | 285.93 |
| 2009-07-31 | 7,710 | 7,810 | 7,610 | 7,660 | 293,601 | 283.70 |
| 2009-07-30 | 7,860 | 7,880 | 7,670 | 7,670 | 691,101 | 284.07 |
| 2009-07-29 | 7,420 | 7,570 | 7,420 | 7,560 | 236,700 | 280 |
| 2009-07-28 | 7,370 | 7,510 | 7,320 | 7,470 | 223,300 | 276.67 |
| 2009-07-27 | 7,450 | 7,480 | 7,330 | 7,370 | 300,601 | 272.96 |
| 2009-07-24 | 7,450 | 7,550 | 7,450 | 7,490 | 280,201 | 277.41 |
| 2009-07-23 | 7,320 | 7,500 | 7,320 | 7,470 | 321,601 | 276.67 |
| 2009-07-22 | 7,270 | 7,350 | 7,200 | 7,320 | 481,701 | 271.11 |
| 2009-07-21 | 7,330 | 7,380 | 7,230 | 7,280 | 208,500 | 269.63 |
| 2009-07-17 | 7,290 | 7,450 | 7,270 | 7,300 | 221,800 | 270.37 |
| 2009-07-16 | 7,310 | 7,410 | 7,190 | 7,330 | 481,601 | 271.48 |
| 2009-07-15 | 7,060 | 7,210 | 7,020 | 7,110 | 302,001 | 263.33 |
| 2009-07-14 | 7,160 | 7,190 | 7,040 | 7,110 | 330,901 | 263.33 |
| 2009-07-13 | 7,200 | 7,270 | 7,020 | 7,200 | 417,301 | 266.67 |
| 2009-07-10 | 7,570 | 7,570 | 7,340 | 7,360 | 336,901 | 272.59 |
| 2009-07-09 | 7,490 | 7,580 | 7,320 | 7,470 | 484,701 | 276.67 |
| 2009-07-08 | 7,360 | 7,410 | 7,260 | 7,290 | 293,201 | 270 |
| 2009-07-07 | 7,410 | 7,500 | 7,350 | 7,350 | 224,500 | 272.22 |
| 2009-07-06 | 7,380 | 7,410 | 7,290 | 7,360 | 165,700 | 272.59 |
| 2009-07-03 | 7,300 | 7,340 | 7,210 | 7,300 | 206,400 | 270.37 |
| 2009-07-02 | 7,440 | 7,440 | 7,350 | 7,380 | 316,001 | 273.33 |
| 2009-07-01 | 7,470 | 7,490 | 7,330 | 7,350 | 274,101 | 272.22 |
| 2009-06-30 | 7,320 | 7,490 | 7,290 | 7,370 | 537,501 | 272.96 |
| 2009-06-29 | 7,160 | 7,270 | 7,150 | 7,250 | 314,201 | 268.52 |
| 2009-06-26 | 6,900 | 7,210 | 6,870 | 7,150 | 561,801 | 264.82 |
| 2009-06-25 | 6,890 | 6,900 | 6,800 | 6,860 | 209,300 | 254.07 |
| 2009-06-24 | 6,820 | 6,920 | 6,810 | 6,870 | 387,501 | 254.44 |
| 2009-06-23 | 6,740 | 6,800 | 6,720 | 6,770 | 197,300 | 250.74 |
| 2009-06-22 | 6,840 | 6,880 | 6,720 | 6,720 | 164,700 | 248.89 |
| 2009-06-19 | 6,930 | 6,930 | 6,760 | 6,800 | 320,701 | 251.85 |
| 2009-06-18 | 6,680 | 6,840 | 6,660 | 6,840 | 517,701 | 253.33 |
| 2009-06-17 | 6,570 | 6,620 | 6,560 | 6,580 | 172,700 | 243.70 |
| 2009-06-16 | 6,580 | 6,650 | 6,560 | 6,600 | 182,100 | 244.44 |
| 2009-06-15 | 6,700 | 6,710 | 6,580 | 6,650 | 194,000 | 246.30 |
| 2009-06-12 | 6,550 | 6,720 | 6,510 | 6,670 | 449,801 | 247.04 |
| 2009-06-11 | 6,450 | 6,530 | 6,430 | 6,470 | 419,601 | 239.63 |
| 2009-06-10 | 6,570 | 6,580 | 6,510 | 6,540 | 167,300 | 242.22 |
| 2009-06-09 | 6,460 | 6,570 | 6,430 | 6,520 | 346,801 | 241.48 |
| 2009-06-08 | 6,580 | 6,620 | 6,380 | 6,460 | 422,901 | 239.26 |
| 2009-06-05 | 6,670 | 6,700 | 6,560 | 6,580 | 387,401 | 243.70 |
| 2009-06-04 | 6,650 | 6,710 | 6,630 | 6,700 | 348,201 | 248.15 |
| 2009-06-03 | 6,650 | 6,730 | 6,640 | 6,660 | 211,100 | 246.67 |
| 2009-06-02 | 6,620 | 6,710 | 6,600 | 6,670 | 320,201 | 247.04 |
| 2009-06-01 | 6,650 | 6,690 | 6,580 | 6,610 | 196,300 | 244.82 |
| 2009-05-29 | 6,660 | 6,680 | 6,610 | 6,650 | 173,000 | 246.30 |
| 2009-05-28 | 6,660 | 6,760 | 6,630 | 6,690 | 185,700 | 247.78 |
| 2009-05-27 | 6,700 | 6,700 | 6,630 | 6,670 | 169,700 | 247.04 |
| 2009-05-26 | 6,650 | 6,680 | 6,600 | 6,610 | 192,600 | 244.82 |
| 2009-05-25 | 6,700 | 6,750 | 6,600 | 6,640 | 253,801 | 245.93 |
| 2009-05-22 | 6,810 | 6,820 | 6,750 | 6,750 | 191,000 | 250 |
| 2009-05-21 | 6,830 | 6,860 | 6,820 | 6,840 | 249,100 | 253.33 |
| 2009-05-20 | 6,810 | 6,840 | 6,740 | 6,820 | 374,201 | 252.59 |
| 2009-05-19 | 6,860 | 6,910 | 6,690 | 6,760 | 512,601 | 250.37 |
| 2009-05-18 | 6,910 | 6,930 | 6,780 | 6,830 | 477,401 | 252.96 |
| 2009-05-15 | 6,650 | 6,680 | 6,550 | 6,650 | 245,900 | 246.30 |
| 2009-05-14 | 6,630 | 6,700 | 6,600 | 6,640 | 255,401 | 245.93 |
| 2009-05-13 | 6,800 | 6,810 | 6,670 | 6,750 | 310,201 | 250 |
| 2009-05-12 | 6,680 | 6,720 | 6,610 | 6,670 | 249,900 | 247.04 |
| 2009-05-11 | 6,590 | 6,740 | 6,590 | 6,670 | 242,900 | 247.04 |
| 2009-05-08 | 6,670 | 6,780 | 6,610 | 6,690 | 283,101 | 247.78 |
| 2009-05-07 | 6,700 | 6,780 | 6,650 | 6,660 | 630,101 | 246.67 |
| 2009-05-01 | 6,880 | 6,920 | 6,720 | 6,870 | 576,401 | 254.44 |
| 2009-04-30 | 6,640 | 6,870 | 6,440 | 6,870 | 1,179,202 | 254.44 |
| 2009-04-28 | 6,500 | 6,610 | 6,480 | 6,550 | 762,502 | 242.59 |
| 2009-04-27 | 6,550 | 6,570 | 6,360 | 6,410 | 656,001 | 237.41 |
| 2009-04-24 | 6,220 | 6,300 | 6,180 | 6,250 | 514,001 | 231.48 |
| 2009-04-23 | 6,120 | 6,150 | 6,040 | 6,120 | 275,601 | 226.67 |
| 2009-04-22 | 6,080 | 6,160 | 6,030 | 6,120 | 443,901 | 226.67 |
| 2009-04-21 | 5,920 | 6,080 | 5,890 | 6,010 | 306,301 | 222.59 |
| 2009-04-20 | 6,000 | 6,040 | 5,920 | 5,940 | 183,800 | 220 |
| 2009-04-17 | 6,100 | 6,130 | 5,970 | 5,980 | 247,400 | 221.48 |
| 2009-04-16 | 6,150 | 6,190 | 6,070 | 6,100 | 362,801 | 225.93 |
| 2009-04-15 | 5,950 | 6,140 | 5,910 | 6,110 | 643,701 | 226.30 |
| 2009-04-14 | 5,870 | 5,960 | 5,820 | 5,930 | 276,001 | 219.63 |
| 2009-04-13 | 5,880 | 5,920 | 5,850 | 5,870 | 249,300 | 217.41 |
| 2009-04-10 | 5,880 | 5,910 | 5,830 | 5,910 | 240,300 | 218.89 |
| 2009-04-09 | 5,830 | 5,870 | 5,800 | 5,840 | 236,500 | 216.30 |
| 2009-04-08 | 5,810 | 5,850 | 5,780 | 5,840 | 236,500 | 216.30 |
| 2009-04-07 | 5,820 | 5,880 | 5,750 | 5,850 | 388,401 | 216.67 |
| 2009-04-06 | 5,800 | 5,900 | 5,750 | 5,840 | 398,601 | 216.30 |
| 2009-04-03 | 5,870 | 5,880 | 5,760 | 5,770 | 762,502 | 213.70 |
| 2009-04-02 | 5,930 | 5,940 | 5,870 | 5,880 | 574,701 | 217.78 |
| 2009-04-01 | 5,990 | 6,020 | 5,820 | 5,850 | 689,401 | 216.67 |
| 2009-03-31 | 6,090 | 6,120 | 6,000 | 6,000 | 309,801 | 222.22 |
| 2009-03-30 | 6,230 | 6,260 | 6,060 | 6,070 | 457,301 | 224.82 |
| 2009-03-27 | 6,070 | 6,240 | 6,030 | 6,180 | 483,401 | 228.89 |
| 2009-03-26 | 6,250 | 6,280 | 6,080 | 6,150 | 575,701 | 227.78 |
| 2009-03-25 | 6,090 | 6,260 | 6,060 | 6,210 | 494,701 | 230 |
| 2009-03-24 | 6,200 | 6,240 | 6,080 | 6,190 | 443,101 | 229.26 |
| 2009-03-23 | 6,010 | 6,110 | 5,960 | 6,100 | 508,701 | 225.93 |
| 2009-03-19 | 6,130 | 6,200 | 5,990 | 6,000 | 924,402 | 222.22 |
| 2009-03-18 | 6,510 | 6,510 | 6,280 | 6,330 | 492,201 | 234.44 |
| 2009-03-17 | 6,490 | 6,510 | 6,380 | 6,470 | 424,801 | 239.63 |
| 2009-03-16 | 6,400 | 6,530 | 6,380 | 6,440 | 595,801 | 238.52 |
| 2009-03-13 | 6,100 | 6,240 | 6,060 | 6,220 | 610,301 | 230.37 |
| 2009-03-12 | 6,000 | 6,050 | 5,870 | 6,000 | 530,501 | 222.22 |
| 2009-03-11 | 5,980 | 5,980 | 5,860 | 5,900 | 233,600 | 218.52 |
| 2009-03-10 | 5,950 | 5,970 | 5,830 | 5,840 | 319,001 | 216.30 |
| 2009-03-09 | 6,080 | 6,110 | 5,920 | 5,970 | 255,201 | 221.11 |
| 2009-03-06 | 6,000 | 6,130 | 5,950 | 6,090 | 273,101 | 225.56 |
| 2009-03-05 | 6,130 | 6,210 | 6,060 | 6,110 | 644,301 | 226.30 |
| 2009-03-04 | 5,940 | 6,180 | 5,940 | 6,170 | 596,101 | 228.52 |
| 2009-03-03 | 5,900 | 6,130 | 5,880 | 6,130 | 673,601 | 227.04 |
| 2009-03-02 | 6,170 | 6,230 | 6,060 | 6,090 | 469,801 | 225.56 |
| 2009-02-27 | 6,260 | 6,500 | 6,190 | 6,380 | 680,401 | 236.30 |
| 2009-02-26 | 6,260 | 6,280 | 6,160 | 6,190 | 260,501 | 229.26 |
| 2009-02-25 | 6,420 | 6,420 | 6,160 | 6,230 | 356,801 | 230.74 |
| 2009-02-24 | 6,400 | 6,450 | 6,290 | 6,410 | 287,201 | 237.41 |
| 2009-02-23 | 6,400 | 6,450 | 6,320 | 6,430 | 189,500 | 238.15 |
| 2009-02-20 | 6,530 | 6,540 | 6,340 | 6,370 | 264,301 | 235.93 |
| 2009-02-19 | 6,450 | 6,530 | 6,350 | 6,520 | 426,401 | 241.48 |
| 2009-02-18 | 6,500 | 6,540 | 6,340 | 6,350 | 255,701 | 235.19 |
| 2009-02-17 | 6,460 | 6,530 | 6,430 | 6,510 | 309,301 | 241.11 |
| 2009-02-16 | 6,460 | 6,470 | 6,360 | 6,430 | 256,301 | 238.15 |
| 2009-02-13 | 6,480 | 6,500 | 6,360 | 6,400 | 270,701 | 237.04 |
| 2009-02-12 | 6,360 | 6,480 | 6,160 | 6,450 | 554,901 | 238.89 |
| 2009-02-10 | 6,220 | 6,280 | 6,140 | 6,260 | 310,901 | 231.85 |
| 2009-02-09 | 6,360 | 6,500 | 6,120 | 6,120 | 318,501 | 226.67 |
| 2009-02-06 | 6,200 | 6,520 | 6,200 | 6,460 | 576,001 | 239.26 |
| 2009-02-05 | 6,330 | 6,400 | 6,230 | 6,260 | 358,501 | 231.85 |
| 2009-02-04 | 6,350 | 6,460 | 6,350 | 6,400 | 383,301 | 237.04 |
| 2009-02-03 | 6,550 | 6,580 | 6,320 | 6,370 | 519,701 | 235.93 |
| 2009-02-02 | 6,530 | 6,600 | 6,510 | 6,540 | 882,002 | 242.22 |
| 2009-01-30 | 5,880 | 6,250 | 5,750 | 6,230 | 875,202 | 230.74 |
| 2009-01-29 | 5,910 | 5,960 | 5,760 | 5,880 | 1,152,602 | 217.78 |
| 2009-01-28 | 6,090 | 6,140 | 5,980 | 6,010 | 409,701 | 222.59 |
| 2009-01-27 | 6,220 | 6,260 | 6,100 | 6,230 | 500,201 | 230.74 |
| 2009-01-26 | 6,020 | 6,210 | 6,010 | 6,160 | 352,901 | 228.15 |
| 2009-01-23 | 6,080 | 6,080 | 5,950 | 6,010 | 356,601 | 222.59 |
| 2009-01-22 | 5,990 | 6,080 | 5,740 | 6,080 | 693,701 | 225.19 |
| 2009-01-21 | 6,010 | 6,060 | 5,940 | 6,010 | 371,701 | 222.59 |
| 2009-01-20 | 6,260 | 6,270 | 6,120 | 6,140 | 280,301 | 227.41 |
| 2009-01-19 | 6,320 | 6,320 | 6,180 | 6,260 | 141,600 | 231.85 |
| 2009-01-16 | 6,200 | 6,340 | 6,160 | 6,320 | 169,200 | 234.07 |
| 2009-01-15 | 6,170 | 6,210 | 6,100 | 6,130 | 260,501 | 227.04 |
| 2009-01-14 | 6,290 | 6,350 | 6,240 | 6,250 | 189,600 | 231.48 |
| 2009-01-13 | 6,250 | 6,410 | 6,220 | 6,280 | 331,201 | 232.59 |
| 2009-01-09 | 6,430 | 6,480 | 6,300 | 6,410 | 319,901 | 237.41 |
| 2009-01-08 | 6,290 | 6,520 | 6,260 | 6,410 | 547,301 | 237.41 |
| 2009-01-07 | 6,570 | 6,570 | 6,100 | 6,190 | 823,302 | 229.26 |
| 2009-01-06 | 6,650 | 6,660 | 6,590 | 6,600 | 224,100 | 244.44 |
| 2009-01-05 | 6,880 | 6,890 | 6,600 | 6,640 | 257,501 | 245.93 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株