8153 (株)モスフードサービス 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 | 1,497 | 1,498 | 1,473 | 1,473 | 16,700 | 1,473 |
| 2009-12-29 | 1,484 | 1,494 | 1,479 | 1,494 | 12,200 | 1,494 |
| 2009-12-28 | 1,474 | 1,483 | 1,472 | 1,479 | 13,500 | 1,479 |
| 2009-12-25 | 1,490 | 1,490 | 1,470 | 1,470 | 15,700 | 1,470 |
| 2009-12-24 | 1,488 | 1,488 | 1,474 | 1,484 | 8,300 | 1,484 |
| 2009-12-22 | 1,478 | 1,492 | 1,474 | 1,474 | 11,700 | 1,474 |
| 2009-12-21 | 1,489 | 1,489 | 1,475 | 1,475 | 14,700 | 1,475 |
| 2009-12-18 | 1,489 | 1,494 | 1,477 | 1,489 | 13,100 | 1,489 |
| 2009-12-17 | 1,499 | 1,499 | 1,478 | 1,487 | 12,700 | 1,487 |
| 2009-12-16 | 1,485 | 1,498 | 1,477 | 1,497 | 23,100 | 1,497 |
| 2009-12-15 | 1,479 | 1,480 | 1,463 | 1,480 | 12,600 | 1,480 |
| 2009-12-14 | 1,479 | 1,479 | 1,462 | 1,478 | 15,100 | 1,478 |
| 2009-12-11 | 1,489 | 1,490 | 1,465 | 1,476 | 37,200 | 1,476 |
| 2009-12-10 | 1,475 | 1,484 | 1,465 | 1,484 | 24,800 | 1,484 |
| 2009-12-09 | 1,450 | 1,474 | 1,443 | 1,468 | 23,600 | 1,468 |
| 2009-12-08 | 1,468 | 1,470 | 1,455 | 1,456 | 25,600 | 1,456 |
| 2009-12-07 | 1,480 | 1,481 | 1,466 | 1,468 | 12,400 | 1,468 |
| 2009-12-04 | 1,484 | 1,484 | 1,462 | 1,468 | 9,500 | 1,468 |
| 2009-12-03 | 1,489 | 1,490 | 1,468 | 1,483 | 25,600 | 1,483 |
| 2009-12-02 | 1,487 | 1,487 | 1,452 | 1,464 | 26,500 | 1,464 |
| 2009-12-01 | 1,431 | 1,487 | 1,424 | 1,486 | 48,600 | 1,486 |
| 2009-11-30 | 1,429 | 1,459 | 1,425 | 1,451 | 33,900 | 1,451 |
| 2009-11-27 | 1,401 | 1,438 | 1,400 | 1,421 | 34,900 | 1,421 |
| 2009-11-26 | 1,445 | 1,445 | 1,405 | 1,410 | 10,800 | 1,410 |
| 2009-11-25 | 1,415 | 1,415 | 1,400 | 1,405 | 21,500 | 1,405 |
| 2009-11-24 | 1,450 | 1,455 | 1,403 | 1,415 | 36,100 | 1,415 |
| 2009-11-20 | 1,450 | 1,462 | 1,450 | 1,462 | 18,400 | 1,462 |
| 2009-11-19 | 1,469 | 1,470 | 1,450 | 1,456 | 18,100 | 1,456 |
| 2009-11-18 | 1,455 | 1,469 | 1,453 | 1,462 | 23,200 | 1,462 |
| 2009-11-17 | 1,462 | 1,470 | 1,456 | 1,458 | 13,500 | 1,458 |
| 2009-11-16 | 1,478 | 1,479 | 1,457 | 1,473 | 18,800 | 1,473 |
| 2009-11-13 | 1,458 | 1,472 | 1,455 | 1,467 | 19,800 | 1,467 |
| 2009-11-12 | 1,474 | 1,474 | 1,451 | 1,456 | 23,600 | 1,456 |
| 2009-11-11 | 1,478 | 1,478 | 1,452 | 1,454 | 11,100 | 1,454 |
| 2009-11-10 | 1,465 | 1,473 | 1,460 | 1,462 | 19,200 | 1,462 |
| 2009-11-09 | 1,470 | 1,470 | 1,450 | 1,460 | 18,900 | 1,460 |
| 2009-11-06 | 1,470 | 1,470 | 1,451 | 1,459 | 15,700 | 1,459 |
| 2009-11-05 | 1,465 | 1,476 | 1,450 | 1,464 | 30,200 | 1,464 |
| 2009-11-04 | 1,470 | 1,476 | 1,463 | 1,476 | 25,400 | 1,476 |
| 2009-11-02 | 1,495 | 1,495 | 1,478 | 1,490 | 19,800 | 1,490 |
| 2009-10-30 | 1,495 | 1,497 | 1,484 | 1,493 | 17,600 | 1,493 |
| 2009-10-29 | 1,478 | 1,486 | 1,468 | 1,476 | 29,800 | 1,476 |
| 2009-10-28 | 1,462 | 1,478 | 1,460 | 1,478 | 28,100 | 1,478 |
| 2009-10-27 | 1,483 | 1,485 | 1,461 | 1,462 | 46,400 | 1,462 |
| 2009-10-26 | 1,499 | 1,504 | 1,486 | 1,487 | 47,800 | 1,487 |
| 2009-10-23 | 1,500 | 1,500 | 1,481 | 1,483 | 29,100 | 1,483 |
| 2009-10-22 | 1,500 | 1,510 | 1,485 | 1,500 | 34,200 | 1,500 |
| 2009-10-21 | 1,498 | 1,508 | 1,495 | 1,499 | 17,600 | 1,499 |
| 2009-10-20 | 1,517 | 1,519 | 1,496 | 1,505 | 22,900 | 1,505 |
| 2009-10-19 | 1,498 | 1,508 | 1,491 | 1,505 | 21,300 | 1,505 |
| 2009-10-16 | 1,490 | 1,503 | 1,490 | 1,500 | 15,200 | 1,500 |
| 2009-10-15 | 1,480 | 1,510 | 1,480 | 1,503 | 30,300 | 1,503 |
| 2009-10-14 | 1,500 | 1,500 | 1,480 | 1,498 | 38,500 | 1,498 |
| 2009-10-13 | 1,506 | 1,515 | 1,497 | 1,497 | 39,200 | 1,497 |
| 2009-10-09 | 1,505 | 1,519 | 1,500 | 1,506 | 29,300 | 1,506 |
| 2009-10-08 | 1,511 | 1,512 | 1,501 | 1,503 | 28,100 | 1,503 |
| 2009-10-07 | 1,508 | 1,520 | 1,508 | 1,514 | 18,600 | 1,514 |
| 2009-10-06 | 1,516 | 1,529 | 1,506 | 1,516 | 25,500 | 1,516 |
| 2009-10-05 | 1,532 | 1,536 | 1,520 | 1,529 | 24,800 | 1,529 |
| 2009-10-02 | 1,530 | 1,550 | 1,504 | 1,532 | 31,900 | 1,532 |
| 2009-10-01 | 1,534 | 1,558 | 1,532 | 1,533 | 15,800 | 1,533 |
| 2009-09-30 | 1,540 | 1,565 | 1,532 | 1,564 | 18,600 | 1,564 |
| 2009-09-29 | 1,541 | 1,544 | 1,524 | 1,538 | 26,400 | 1,538 |
| 2009-09-28 | 1,561 | 1,569 | 1,544 | 1,555 | 30,400 | 1,555 |
| 2009-09-25 | 1,525 | 1,570 | 1,525 | 1,558 | 54,200 | 1,558 |
| 2009-09-24 | 1,583 | 1,600 | 1,580 | 1,600 | 87,100 | 1,600 |
| 2009-09-18 | 1,566 | 1,575 | 1,562 | 1,575 | 41,100 | 1,575 |
| 2009-09-17 | 1,568 | 1,576 | 1,560 | 1,571 | 25,500 | 1,571 |
| 2009-09-16 | 1,580 | 1,581 | 1,553 | 1,559 | 58,900 | 1,559 |
| 2009-09-15 | 1,576 | 1,578 | 1,570 | 1,570 | 30,200 | 1,570 |
| 2009-09-14 | 1,581 | 1,586 | 1,570 | 1,580 | 34,100 | 1,580 |
| 2009-09-11 | 1,591 | 1,594 | 1,575 | 1,579 | 63,900 | 1,579 |
| 2009-09-10 | 1,590 | 1,595 | 1,584 | 1,592 | 29,100 | 1,592 |
| 2009-09-09 | 1,580 | 1,589 | 1,578 | 1,586 | 16,200 | 1,586 |
| 2009-09-08 | 1,583 | 1,587 | 1,576 | 1,586 | 16,600 | 1,586 |
| 2009-09-07 | 1,580 | 1,586 | 1,574 | 1,582 | 16,200 | 1,582 |
| 2009-09-04 | 1,575 | 1,586 | 1,571 | 1,578 | 27,500 | 1,578 |
| 2009-09-03 | 1,580 | 1,587 | 1,576 | 1,577 | 18,200 | 1,577 |
| 2009-09-02 | 1,586 | 1,590 | 1,576 | 1,582 | 27,800 | 1,582 |
| 2009-09-01 | 1,588 | 1,593 | 1,584 | 1,586 | 25,300 | 1,586 |
| 2009-08-31 | 1,588 | 1,589 | 1,577 | 1,588 | 18,400 | 1,588 |
| 2009-08-28 | 1,583 | 1,584 | 1,574 | 1,584 | 8,200 | 1,584 |
| 2009-08-27 | 1,580 | 1,580 | 1,564 | 1,573 | 23,100 | 1,573 |
| 2009-08-26 | 1,590 | 1,590 | 1,565 | 1,587 | 19,000 | 1,587 |
| 2009-08-25 | 1,587 | 1,587 | 1,558 | 1,574 | 23,700 | 1,574 |
| 2009-08-24 | 1,574 | 1,588 | 1,571 | 1,588 | 27,500 | 1,588 |
| 2009-08-21 | 1,560 | 1,578 | 1,556 | 1,569 | 22,700 | 1,569 |
| 2009-08-20 | 1,563 | 1,578 | 1,560 | 1,569 | 27,100 | 1,569 |
| 2009-08-19 | 1,556 | 1,562 | 1,556 | 1,562 | 12,400 | 1,562 |
| 2009-08-18 | 1,556 | 1,569 | 1,556 | 1,558 | 13,300 | 1,558 |
| 2009-08-17 | 1,559 | 1,569 | 1,558 | 1,562 | 28,600 | 1,562 |
| 2009-08-14 | 1,559 | 1,575 | 1,559 | 1,569 | 27,300 | 1,569 |
| 2009-08-13 | 1,553 | 1,570 | 1,553 | 1,565 | 16,200 | 1,565 |
| 2009-08-12 | 1,560 | 1,569 | 1,551 | 1,552 | 18,700 | 1,552 |
| 2009-08-11 | 1,576 | 1,580 | 1,555 | 1,561 | 41,200 | 1,561 |
| 2009-08-10 | 1,551 | 1,570 | 1,551 | 1,555 | 21,400 | 1,555 |
| 2009-08-07 | 1,565 | 1,565 | 1,548 | 1,556 | 17,600 | 1,556 |
| 2009-08-06 | 1,554 | 1,560 | 1,551 | 1,554 | 9,800 | 1,554 |
| 2009-08-05 | 1,560 | 1,565 | 1,552 | 1,553 | 11,900 | 1,553 |
| 2009-08-04 | 1,570 | 1,570 | 1,556 | 1,560 | 8,400 | 1,560 |
| 2009-08-03 | 1,565 | 1,565 | 1,549 | 1,553 | 20,400 | 1,553 |
| 2009-07-31 | 1,565 | 1,565 | 1,546 | 1,550 | 11,400 | 1,550 |
| 2009-07-30 | 1,563 | 1,573 | 1,545 | 1,552 | 15,300 | 1,552 |
| 2009-07-29 | 1,550 | 1,580 | 1,550 | 1,563 | 32,300 | 1,563 |
| 2009-07-28 | 1,547 | 1,559 | 1,535 | 1,548 | 16,900 | 1,548 |
| 2009-07-27 | 1,540 | 1,549 | 1,537 | 1,538 | 22,000 | 1,538 |
| 2009-07-24 | 1,550 | 1,551 | 1,532 | 1,540 | 20,600 | 1,540 |
| 2009-07-23 | 1,545 | 1,556 | 1,537 | 1,537 | 22,200 | 1,537 |
| 2009-07-22 | 1,532 | 1,560 | 1,532 | 1,553 | 20,300 | 1,553 |
| 2009-07-21 | 1,522 | 1,545 | 1,522 | 1,531 | 19,200 | 1,531 |
| 2009-07-17 | 1,560 | 1,560 | 1,521 | 1,521 | 14,200 | 1,521 |
| 2009-07-16 | 1,540 | 1,540 | 1,521 | 1,521 | 20,300 | 1,521 |
| 2009-07-15 | 1,533 | 1,545 | 1,533 | 1,533 | 24,500 | 1,533 |
| 2009-07-14 | 1,555 | 1,563 | 1,535 | 1,555 | 22,300 | 1,555 |
| 2009-07-13 | 1,546 | 1,568 | 1,545 | 1,557 | 22,000 | 1,557 |
| 2009-07-10 | 1,575 | 1,575 | 1,545 | 1,553 | 15,300 | 1,553 |
| 2009-07-09 | 1,555 | 1,555 | 1,542 | 1,545 | 32,400 | 1,545 |
| 2009-07-08 | 1,568 | 1,576 | 1,545 | 1,564 | 17,500 | 1,564 |
| 2009-07-07 | 1,561 | 1,587 | 1,555 | 1,584 | 18,400 | 1,584 |
| 2009-07-06 | 1,561 | 1,572 | 1,542 | 1,560 | 14,600 | 1,560 |
| 2009-07-03 | 1,555 | 1,570 | 1,548 | 1,560 | 16,200 | 1,560 |
| 2009-07-02 | 1,584 | 1,599 | 1,570 | 1,570 | 20,300 | 1,570 |
| 2009-07-01 | 1,580 | 1,599 | 1,570 | 1,583 | 34,100 | 1,583 |
| 2009-06-30 | 1,597 | 1,597 | 1,581 | 1,581 | 14,100 | 1,581 |
| 2009-06-29 | 1,592 | 1,600 | 1,578 | 1,597 | 18,900 | 1,597 |
| 2009-06-26 | 1,570 | 1,600 | 1,568 | 1,596 | 57,400 | 1,596 |
| 2009-06-25 | 1,539 | 1,558 | 1,526 | 1,558 | 59,600 | 1,558 |
| 2009-06-24 | 1,534 | 1,535 | 1,521 | 1,530 | 24,200 | 1,530 |
| 2009-06-23 | 1,528 | 1,534 | 1,518 | 1,519 | 28,800 | 1,519 |
| 2009-06-22 | 1,527 | 1,540 | 1,525 | 1,527 | 35,900 | 1,527 |
| 2009-06-19 | 1,526 | 1,538 | 1,521 | 1,524 | 20,400 | 1,524 |
| 2009-06-18 | 1,540 | 1,540 | 1,525 | 1,530 | 13,400 | 1,530 |
| 2009-06-17 | 1,532 | 1,542 | 1,525 | 1,526 | 13,300 | 1,526 |
| 2009-06-16 | 1,543 | 1,546 | 1,521 | 1,527 | 30,100 | 1,527 |
| 2009-06-15 | 1,536 | 1,550 | 1,536 | 1,548 | 32,100 | 1,548 |
| 2009-06-12 | 1,530 | 1,549 | 1,527 | 1,548 | 50,700 | 1,548 |
| 2009-06-11 | 1,532 | 1,532 | 1,519 | 1,527 | 11,600 | 1,527 |
| 2009-06-10 | 1,520 | 1,528 | 1,516 | 1,528 | 33,500 | 1,528 |
| 2009-06-09 | 1,509 | 1,520 | 1,508 | 1,520 | 20,500 | 1,520 |
| 2009-06-08 | 1,514 | 1,523 | 1,507 | 1,507 | 28,300 | 1,507 |
| 2009-06-05 | 1,527 | 1,527 | 1,515 | 1,515 | 13,000 | 1,515 |
| 2009-06-04 | 1,521 | 1,530 | 1,517 | 1,517 | 27,100 | 1,517 |
| 2009-06-03 | 1,521 | 1,538 | 1,521 | 1,535 | 13,300 | 1,535 |
| 2009-06-02 | 1,531 | 1,537 | 1,521 | 1,528 | 13,700 | 1,528 |
| 2009-06-01 | 1,530 | 1,539 | 1,513 | 1,517 | 42,500 | 1,517 |
| 2009-05-29 | 1,546 | 1,551 | 1,530 | 1,530 | 30,200 | 1,530 |
| 2009-05-28 | 1,553 | 1,564 | 1,544 | 1,556 | 25,900 | 1,556 |
| 2009-05-27 | 1,551 | 1,563 | 1,542 | 1,542 | 17,400 | 1,542 |
| 2009-05-26 | 1,570 | 1,570 | 1,530 | 1,562 | 20,000 | 1,562 |
| 2009-05-25 | 1,550 | 1,571 | 1,535 | 1,548 | 26,100 | 1,548 |
| 2009-05-22 | 1,532 | 1,560 | 1,531 | 1,544 | 37,100 | 1,544 |
| 2009-05-21 | 1,535 | 1,543 | 1,522 | 1,534 | 21,400 | 1,534 |
| 2009-05-20 | 1,540 | 1,550 | 1,522 | 1,539 | 22,500 | 1,539 |
| 2009-05-19 | 1,531 | 1,540 | 1,522 | 1,540 | 10,500 | 1,540 |
| 2009-05-18 | 1,535 | 1,546 | 1,521 | 1,522 | 17,800 | 1,522 |
| 2009-05-15 | 1,560 | 1,560 | 1,538 | 1,538 | 21,500 | 1,538 |
| 2009-05-14 | 1,550 | 1,561 | 1,530 | 1,542 | 21,200 | 1,542 |
| 2009-05-13 | 1,555 | 1,562 | 1,553 | 1,561 | 20,300 | 1,561 |
| 2009-05-12 | 1,550 | 1,560 | 1,543 | 1,552 | 30,900 | 1,552 |
| 2009-05-11 | 1,540 | 1,549 | 1,538 | 1,542 | 24,100 | 1,542 |
| 2009-05-08 | 1,540 | 1,549 | 1,525 | 1,549 | 33,400 | 1,549 |
| 2009-05-07 | 1,540 | 1,542 | 1,511 | 1,515 | 20,700 | 1,515 |
| 2009-05-01 | 1,511 | 1,540 | 1,511 | 1,512 | 22,200 | 1,512 |
| 2009-04-30 | 1,549 | 1,557 | 1,511 | 1,511 | 24,500 | 1,511 |
| 2009-04-28 | 1,535 | 1,560 | 1,500 | 1,500 | 31,500 | 1,500 |
| 2009-04-27 | 1,570 | 1,570 | 1,531 | 1,535 | 13,400 | 1,535 |
| 2009-04-24 | 1,574 | 1,574 | 1,536 | 1,551 | 20,300 | 1,551 |
| 2009-04-23 | 1,536 | 1,569 | 1,515 | 1,565 | 42,700 | 1,565 |
| 2009-04-22 | 1,524 | 1,541 | 1,510 | 1,535 | 30,300 | 1,535 |
| 2009-04-21 | 1,522 | 1,537 | 1,502 | 1,536 | 32,700 | 1,536 |
| 2009-04-20 | 1,565 | 1,565 | 1,525 | 1,537 | 13,400 | 1,537 |
| 2009-04-17 | 1,570 | 1,573 | 1,551 | 1,553 | 22,300 | 1,553 |
| 2009-04-16 | 1,536 | 1,592 | 1,536 | 1,574 | 47,200 | 1,574 |
| 2009-04-15 | 1,519 | 1,559 | 1,503 | 1,536 | 45,400 | 1,536 |
| 2009-04-14 | 1,503 | 1,517 | 1,501 | 1,508 | 26,500 | 1,508 |
| 2009-04-13 | 1,518 | 1,518 | 1,502 | 1,506 | 20,600 | 1,506 |
| 2009-04-10 | 1,540 | 1,540 | 1,504 | 1,517 | 44,800 | 1,517 |
| 2009-04-09 | 1,545 | 1,551 | 1,536 | 1,550 | 23,000 | 1,550 |
| 2009-04-08 | 1,510 | 1,559 | 1,510 | 1,555 | 52,200 | 1,555 |
| 2009-04-07 | 1,505 | 1,510 | 1,501 | 1,510 | 27,200 | 1,510 |
| 2009-04-06 | 1,560 | 1,560 | 1,504 | 1,514 | 38,600 | 1,514 |
| 2009-04-03 | 1,589 | 1,590 | 1,571 | 1,576 | 30,200 | 1,576 |
| 2009-04-02 | 1,589 | 1,596 | 1,566 | 1,596 | 37,300 | 1,596 |
| 2009-04-01 | 1,518 | 1,589 | 1,512 | 1,589 | 48,900 | 1,589 |
| 2009-03-31 | 1,502 | 1,547 | 1,500 | 1,533 | 54,300 | 1,533 |
| 2009-03-30 | 1,595 | 1,615 | 1,549 | 1,559 | 61,100 | 1,559 |
| 2009-03-27 | 1,600 | 1,620 | 1,594 | 1,597 | 70,000 | 1,597 |
| 2009-03-26 | 1,583 | 1,620 | 1,583 | 1,620 | 64,300 | 1,620 |
| 2009-03-25 | 1,634 | 1,649 | 1,621 | 1,649 | 118,200 | 1,649 |
| 2009-03-24 | 1,634 | 1,639 | 1,621 | 1,634 | 75,200 | 1,634 |
| 2009-03-23 | 1,600 | 1,630 | 1,600 | 1,630 | 66,200 | 1,630 |
| 2009-03-19 | 1,629 | 1,638 | 1,608 | 1,620 | 37,800 | 1,620 |
| 2009-03-18 | 1,642 | 1,650 | 1,625 | 1,627 | 48,300 | 1,627 |
| 2009-03-17 | 1,625 | 1,650 | 1,622 | 1,642 | 117,100 | 1,642 |
| 2009-03-16 | 1,605 | 1,635 | 1,605 | 1,620 | 117,200 | 1,620 |
| 2009-03-13 | 1,600 | 1,610 | 1,598 | 1,603 | 124,200 | 1,603 |
| 2009-03-12 | 1,585 | 1,600 | 1,570 | 1,599 | 72,000 | 1,599 |
| 2009-03-11 | 1,570 | 1,599 | 1,570 | 1,599 | 67,100 | 1,599 |
| 2009-03-10 | 1,595 | 1,595 | 1,557 | 1,557 | 34,600 | 1,557 |
| 2009-03-09 | 1,600 | 1,600 | 1,584 | 1,600 | 57,200 | 1,600 |
| 2009-03-06 | 1,550 | 1,598 | 1,549 | 1,583 | 92,900 | 1,583 |
| 2009-03-05 | 1,520 | 1,550 | 1,510 | 1,549 | 58,400 | 1,549 |
| 2009-03-04 | 1,498 | 1,512 | 1,495 | 1,512 | 25,300 | 1,512 |
| 2009-03-03 | 1,495 | 1,505 | 1,490 | 1,505 | 30,700 | 1,505 |
| 2009-03-02 | 1,490 | 1,500 | 1,480 | 1,500 | 20,600 | 1,500 |
| 2009-02-27 | 1,499 | 1,501 | 1,484 | 1,500 | 36,400 | 1,500 |
| 2009-02-26 | 1,480 | 1,495 | 1,460 | 1,495 | 28,100 | 1,495 |
| 2009-02-25 | 1,454 | 1,479 | 1,450 | 1,479 | 35,000 | 1,479 |
| 2009-02-24 | 1,435 | 1,450 | 1,422 | 1,445 | 22,100 | 1,445 |
| 2009-02-23 | 1,427 | 1,458 | 1,425 | 1,454 | 16,700 | 1,454 |
| 2009-02-20 | 1,459 | 1,460 | 1,441 | 1,457 | 23,400 | 1,457 |
| 2009-02-19 | 1,446 | 1,459 | 1,431 | 1,459 | 30,000 | 1,459 |
| 2009-02-18 | 1,411 | 1,450 | 1,407 | 1,447 | 47,900 | 1,447 |
| 2009-02-17 | 1,420 | 1,425 | 1,410 | 1,424 | 15,200 | 1,424 |
| 2009-02-16 | 1,430 | 1,430 | 1,408 | 1,430 | 27,200 | 1,430 |
| 2009-02-13 | 1,404 | 1,423 | 1,385 | 1,420 | 31,100 | 1,420 |
| 2009-02-12 | 1,408 | 1,428 | 1,384 | 1,403 | 25,400 | 1,403 |
| 2009-02-10 | 1,406 | 1,430 | 1,406 | 1,428 | 45,900 | 1,428 |
| 2009-02-09 | 1,390 | 1,399 | 1,382 | 1,397 | 12,300 | 1,397 |
| 2009-02-06 | 1,393 | 1,403 | 1,390 | 1,399 | 18,700 | 1,399 |
| 2009-02-05 | 1,400 | 1,400 | 1,385 | 1,392 | 20,900 | 1,392 |
| 2009-02-04 | 1,382 | 1,400 | 1,374 | 1,398 | 18,200 | 1,398 |
| 2009-02-03 | 1,380 | 1,403 | 1,379 | 1,388 | 21,700 | 1,388 |
| 2009-02-02 | 1,398 | 1,399 | 1,365 | 1,399 | 13,600 | 1,399 |
| 2009-01-30 | 1,399 | 1,399 | 1,364 | 1,388 | 16,900 | 1,388 |
| 2009-01-29 | 1,379 | 1,400 | 1,376 | 1,400 | 34,300 | 1,400 |
| 2009-01-28 | 1,360 | 1,379 | 1,356 | 1,376 | 9,700 | 1,376 |
| 2009-01-27 | 1,344 | 1,380 | 1,330 | 1,380 | 39,900 | 1,380 |
| 2009-01-26 | 1,340 | 1,340 | 1,325 | 1,340 | 13,600 | 1,340 |
| 2009-01-23 | 1,325 | 1,344 | 1,325 | 1,336 | 18,500 | 1,336 |
| 2009-01-22 | 1,326 | 1,344 | 1,324 | 1,344 | 24,600 | 1,344 |
| 2009-01-21 | 1,312 | 1,334 | 1,311 | 1,327 | 26,500 | 1,327 |
| 2009-01-20 | 1,324 | 1,330 | 1,312 | 1,312 | 11,000 | 1,312 |
| 2009-01-19 | 1,315 | 1,333 | 1,310 | 1,325 | 8,100 | 1,325 |
| 2009-01-16 | 1,320 | 1,335 | 1,315 | 1,333 | 30,200 | 1,333 |
| 2009-01-15 | 1,310 | 1,318 | 1,300 | 1,309 | 39,500 | 1,309 |
| 2009-01-14 | 1,301 | 1,310 | 1,291 | 1,310 | 18,800 | 1,310 |
| 2009-01-13 | 1,306 | 1,307 | 1,281 | 1,281 | 28,700 | 1,281 |
| 2009-01-09 | 1,297 | 1,312 | 1,293 | 1,308 | 13,700 | 1,308 |
| 2009-01-08 | 1,306 | 1,320 | 1,293 | 1,293 | 14,800 | 1,293 |
| 2009-01-07 | 1,307 | 1,320 | 1,297 | 1,297 | 20,000 | 1,297 |
| 2009-01-06 | 1,320 | 1,320 | 1,291 | 1,292 | 9,000 | 1,292 |
| 2009-01-05 | 1,330 | 1,335 | 1,286 | 1,289 | 9,000 | 1,289 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
