8155 三益半導体工業(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 | 1,137 | 1,137 | 1,114 | 1,114 | 72,600 | 1,114 |
| 2009-12-29 | 1,130 | 1,140 | 1,116 | 1,123 | 72,500 | 1,123 |
| 2009-12-28 | 1,140 | 1,155 | 1,136 | 1,140 | 84,100 | 1,140 |
| 2009-12-25 | 1,150 | 1,153 | 1,139 | 1,151 | 76,200 | 1,151 |
| 2009-12-24 | 1,136 | 1,148 | 1,126 | 1,144 | 137,400 | 1,144 |
| 2009-12-22 | 1,097 | 1,128 | 1,092 | 1,116 | 203,500 | 1,116 |
| 2009-12-21 | 1,032 | 1,083 | 1,032 | 1,073 | 132,900 | 1,073 |
| 2009-12-18 | 1,036 | 1,053 | 1,017 | 1,042 | 175,900 | 1,042 |
| 2009-12-17 | 1,061 | 1,081 | 1,052 | 1,058 | 134,700 | 1,058 |
| 2009-12-16 | 1,080 | 1,112 | 1,071 | 1,073 | 124,900 | 1,073 |
| 2009-12-15 | 1,040 | 1,078 | 1,037 | 1,070 | 163,800 | 1,070 |
| 2009-12-14 | 1,045 | 1,056 | 1,028 | 1,056 | 230,200 | 1,056 |
| 2009-12-11 | 1,049 | 1,049 | 1,009 | 1,025 | 388,200 | 1,025 |
| 2009-12-10 | 1,099 | 1,099 | 1,002 | 1,016 | 658,600 | 1,016 |
| 2009-12-09 | 1,126 | 1,140 | 1,111 | 1,114 | 143,100 | 1,114 |
| 2009-12-08 | 1,170 | 1,179 | 1,162 | 1,166 | 55,000 | 1,166 |
| 2009-12-07 | 1,160 | 1,193 | 1,153 | 1,177 | 166,700 | 1,177 |
| 2009-12-04 | 1,128 | 1,140 | 1,114 | 1,128 | 132,900 | 1,128 |
| 2009-12-03 | 1,097 | 1,126 | 1,097 | 1,124 | 145,000 | 1,124 |
| 2009-12-02 | 1,099 | 1,122 | 1,085 | 1,106 | 122,300 | 1,106 |
| 2009-12-01 | 1,066 | 1,098 | 1,058 | 1,098 | 81,900 | 1,098 |
| 2009-11-30 | 1,061 | 1,067 | 1,053 | 1,065 | 77,400 | 1,065 |
| 2009-11-27 | 1,049 | 1,062 | 1,034 | 1,041 | 100,000 | 1,041 |
| 2009-11-26 | 1,069 | 1,069 | 1,046 | 1,057 | 91,100 | 1,057 |
| 2009-11-25 | 1,085 | 1,096 | 1,051 | 1,073 | 83,500 | 1,073 |
| 2009-11-24 | 1,074 | 1,080 | 1,062 | 1,065 | 177,100 | 1,065 |
| 2009-11-20 | 1,061 | 1,092 | 1,050 | 1,073 | 101,400 | 1,073 |
| 2009-11-19 | 1,068 | 1,101 | 1,068 | 1,074 | 212,000 | 1,074 |
| 2009-11-18 | 1,101 | 1,129 | 1,056 | 1,069 | 156,800 | 1,069 |
| 2009-11-17 | 1,111 | 1,121 | 1,097 | 1,101 | 79,000 | 1,101 |
| 2009-11-16 | 1,123 | 1,138 | 1,092 | 1,121 | 87,300 | 1,121 |
| 2009-11-13 | 1,139 | 1,143 | 1,122 | 1,124 | 101,400 | 1,124 |
| 2009-11-12 | 1,160 | 1,168 | 1,129 | 1,132 | 94,200 | 1,132 |
| 2009-11-11 | 1,172 | 1,177 | 1,151 | 1,153 | 65,200 | 1,153 |
| 2009-11-10 | 1,150 | 1,165 | 1,144 | 1,153 | 85,100 | 1,153 |
| 2009-11-09 | 1,155 | 1,159 | 1,140 | 1,151 | 74,700 | 1,151 |
| 2009-11-06 | 1,181 | 1,189 | 1,150 | 1,155 | 96,800 | 1,155 |
| 2009-11-05 | 1,190 | 1,210 | 1,166 | 1,172 | 108,800 | 1,172 |
| 2009-11-04 | 1,188 | 1,188 | 1,165 | 1,170 | 121,000 | 1,170 |
| 2009-11-02 | 1,150 | 1,175 | 1,145 | 1,173 | 114,600 | 1,173 |
| 2009-10-30 | 1,184 | 1,207 | 1,173 | 1,200 | 109,600 | 1,200 |
| 2009-10-29 | 1,155 | 1,176 | 1,145 | 1,164 | 199,200 | 1,164 |
| 2009-10-28 | 1,238 | 1,245 | 1,190 | 1,195 | 182,800 | 1,195 |
| 2009-10-27 | 1,285 | 1,285 | 1,233 | 1,246 | 148,800 | 1,246 |
| 2009-10-26 | 1,311 | 1,311 | 1,273 | 1,286 | 152,500 | 1,286 |
| 2009-10-23 | 1,325 | 1,326 | 1,290 | 1,295 | 105,100 | 1,295 |
| 2009-10-22 | 1,286 | 1,312 | 1,280 | 1,309 | 283,800 | 1,309 |
| 2009-10-21 | 1,280 | 1,344 | 1,270 | 1,326 | 341,600 | 1,326 |
| 2009-10-20 | 1,225 | 1,280 | 1,225 | 1,274 | 250,900 | 1,274 |
| 2009-10-19 | 1,201 | 1,230 | 1,172 | 1,224 | 170,000 | 1,224 |
| 2009-10-16 | 1,267 | 1,267 | 1,202 | 1,220 | 123,500 | 1,220 |
| 2009-10-15 | 1,282 | 1,293 | 1,237 | 1,247 | 114,200 | 1,247 |
| 2009-10-14 | 1,278 | 1,281 | 1,230 | 1,242 | 120,500 | 1,242 |
| 2009-10-13 | 1,269 | 1,290 | 1,268 | 1,269 | 103,300 | 1,269 |
| 2009-10-09 | 1,238 | 1,259 | 1,230 | 1,254 | 123,900 | 1,254 |
| 2009-10-08 | 1,222 | 1,251 | 1,206 | 1,231 | 204,400 | 1,231 |
| 2009-10-07 | 1,198 | 1,220 | 1,186 | 1,205 | 229,900 | 1,205 |
| 2009-10-06 | 1,179 | 1,227 | 1,173 | 1,198 | 338,000 | 1,198 |
| 2009-10-05 | 1,208 | 1,208 | 1,118 | 1,139 | 347,600 | 1,139 |
| 2009-10-02 | 1,218 | 1,225 | 1,180 | 1,208 | 337,400 | 1,208 |
| 2009-10-01 | 1,254 | 1,278 | 1,228 | 1,238 | 296,600 | 1,238 |
| 2009-09-30 | 1,300 | 1,318 | 1,242 | 1,283 | 625,900 | 1,283 |
| 2009-09-29 | 1,294 | 1,354 | 1,290 | 1,352 | 298,400 | 1,352 |
| 2009-09-28 | 1,350 | 1,350 | 1,241 | 1,270 | 442,700 | 1,270 |
| 2009-09-25 | 1,352 | 1,424 | 1,344 | 1,397 | 238,900 | 1,397 |
| 2009-09-24 | 1,341 | 1,395 | 1,341 | 1,381 | 189,500 | 1,381 |
| 2009-09-18 | 1,375 | 1,375 | 1,332 | 1,361 | 132,900 | 1,361 |
| 2009-09-17 | 1,405 | 1,414 | 1,343 | 1,374 | 172,700 | 1,374 |
| 2009-09-16 | 1,373 | 1,434 | 1,358 | 1,406 | 263,600 | 1,406 |
| 2009-09-15 | 1,354 | 1,364 | 1,340 | 1,362 | 137,900 | 1,362 |
| 2009-09-14 | 1,383 | 1,387 | 1,322 | 1,334 | 170,300 | 1,334 |
| 2009-09-11 | 1,408 | 1,418 | 1,384 | 1,396 | 148,400 | 1,396 |
| 2009-09-10 | 1,423 | 1,449 | 1,400 | 1,425 | 410,300 | 1,425 |
| 2009-09-09 | 1,325 | 1,443 | 1,325 | 1,421 | 538,900 | 1,421 |
| 2009-09-08 | 1,319 | 1,327 | 1,314 | 1,325 | 88,400 | 1,325 |
| 2009-09-07 | 1,328 | 1,328 | 1,306 | 1,316 | 59,600 | 1,316 |
| 2009-09-04 | 1,317 | 1,329 | 1,302 | 1,308 | 130,400 | 1,308 |
| 2009-09-03 | 1,301 | 1,323 | 1,296 | 1,308 | 116,600 | 1,308 |
| 2009-09-02 | 1,290 | 1,315 | 1,283 | 1,312 | 142,800 | 1,312 |
| 2009-09-01 | 1,288 | 1,331 | 1,280 | 1,324 | 161,400 | 1,324 |
| 2009-08-31 | 1,307 | 1,335 | 1,261 | 1,284 | 165,100 | 1,284 |
| 2009-08-28 | 1,292 | 1,335 | 1,288 | 1,303 | 281,600 | 1,303 |
| 2009-08-27 | 1,300 | 1,307 | 1,255 | 1,269 | 97,300 | 1,269 |
| 2009-08-26 | 1,277 | 1,294 | 1,262 | 1,290 | 91,700 | 1,290 |
| 2009-08-25 | 1,275 | 1,283 | 1,250 | 1,257 | 145,700 | 1,257 |
| 2009-08-24 | 1,281 | 1,298 | 1,270 | 1,296 | 131,100 | 1,296 |
| 2009-08-21 | 1,287 | 1,287 | 1,241 | 1,256 | 81,700 | 1,256 |
| 2009-08-20 | 1,266 | 1,296 | 1,250 | 1,283 | 149,300 | 1,283 |
| 2009-08-19 | 1,315 | 1,315 | 1,278 | 1,284 | 86,700 | 1,284 |
| 2009-08-18 | 1,282 | 1,311 | 1,282 | 1,299 | 112,500 | 1,299 |
| 2009-08-17 | 1,342 | 1,349 | 1,298 | 1,302 | 198,300 | 1,302 |
| 2009-08-14 | 1,307 | 1,340 | 1,283 | 1,322 | 170,700 | 1,322 |
| 2009-08-13 | 1,297 | 1,320 | 1,297 | 1,308 | 165,500 | 1,308 |
| 2009-08-12 | 1,329 | 1,329 | 1,282 | 1,293 | 208,100 | 1,293 |
| 2009-08-11 | 1,330 | 1,333 | 1,313 | 1,326 | 97,300 | 1,326 |
| 2009-08-10 | 1,366 | 1,380 | 1,332 | 1,350 | 118,000 | 1,350 |
| 2009-08-07 | 1,345 | 1,345 | 1,326 | 1,343 | 96,900 | 1,343 |
| 2009-08-06 | 1,357 | 1,359 | 1,341 | 1,341 | 146,800 | 1,341 |
| 2009-08-05 | 1,380 | 1,390 | 1,316 | 1,321 | 259,400 | 1,321 |
| 2009-08-04 | 1,439 | 1,439 | 1,379 | 1,400 | 195,900 | 1,400 |
| 2009-08-03 | 1,387 | 1,434 | 1,365 | 1,409 | 219,100 | 1,409 |
| 2009-07-31 | 1,416 | 1,416 | 1,370 | 1,377 | 239,800 | 1,377 |
| 2009-07-30 | 1,403 | 1,425 | 1,388 | 1,393 | 139,400 | 1,393 |
| 2009-07-29 | 1,399 | 1,442 | 1,387 | 1,412 | 204,300 | 1,412 |
| 2009-07-28 | 1,361 | 1,395 | 1,352 | 1,395 | 187,700 | 1,395 |
| 2009-07-27 | 1,376 | 1,394 | 1,361 | 1,379 | 272,200 | 1,379 |
| 2009-07-24 | 1,397 | 1,417 | 1,315 | 1,368 | 607,700 | 1,368 |
| 2009-07-23 | 1,275 | 1,416 | 1,262 | 1,396 | 855,300 | 1,396 |
| 2009-07-22 | 1,139 | 1,281 | 1,128 | 1,276 | 699,200 | 1,276 |
| 2009-07-21 | 1,084 | 1,119 | 1,071 | 1,116 | 151,500 | 1,116 |
| 2009-07-17 | 1,060 | 1,072 | 1,044 | 1,059 | 182,000 | 1,059 |
| 2009-07-16 | 1,099 | 1,129 | 1,054 | 1,057 | 224,300 | 1,057 |
| 2009-07-15 | 1,118 | 1,118 | 1,071 | 1,098 | 90,700 | 1,098 |
| 2009-07-14 | 1,056 | 1,084 | 1,050 | 1,081 | 132,100 | 1,081 |
| 2009-07-13 | 1,059 | 1,084 | 1,021 | 1,024 | 181,200 | 1,024 |
| 2009-07-10 | 1,101 | 1,123 | 1,085 | 1,099 | 116,700 | 1,099 |
| 2009-07-09 | 1,089 | 1,122 | 1,089 | 1,114 | 96,700 | 1,114 |
| 2009-07-08 | 1,104 | 1,136 | 1,104 | 1,129 | 147,900 | 1,129 |
| 2009-07-07 | 1,123 | 1,153 | 1,123 | 1,139 | 79,100 | 1,139 |
| 2009-07-06 | 1,148 | 1,163 | 1,130 | 1,136 | 165,700 | 1,136 |
| 2009-07-03 | 1,077 | 1,158 | 1,074 | 1,149 | 303,900 | 1,149 |
| 2009-07-02 | 1,150 | 1,150 | 1,095 | 1,097 | 198,000 | 1,097 |
| 2009-07-01 | 1,136 | 1,158 | 1,128 | 1,134 | 160,900 | 1,134 |
| 2009-06-30 | 1,140 | 1,160 | 1,130 | 1,159 | 102,300 | 1,159 |
| 2009-06-29 | 1,140 | 1,148 | 1,114 | 1,120 | 69,600 | 1,120 |
| 2009-06-26 | 1,141 | 1,143 | 1,107 | 1,120 | 74,700 | 1,120 |
| 2009-06-25 | 1,070 | 1,138 | 1,065 | 1,117 | 118,600 | 1,117 |
| 2009-06-24 | 1,091 | 1,093 | 1,055 | 1,084 | 137,400 | 1,084 |
| 2009-06-23 | 1,108 | 1,109 | 1,078 | 1,097 | 127,900 | 1,097 |
| 2009-06-22 | 1,122 | 1,137 | 1,117 | 1,128 | 151,400 | 1,128 |
| 2009-06-19 | 1,136 | 1,154 | 1,122 | 1,127 | 78,200 | 1,127 |
| 2009-06-18 | 1,135 | 1,137 | 1,114 | 1,130 | 104,300 | 1,130 |
| 2009-06-17 | 1,130 | 1,178 | 1,130 | 1,136 | 165,300 | 1,136 |
| 2009-06-16 | 1,195 | 1,195 | 1,151 | 1,154 | 149,600 | 1,154 |
| 2009-06-15 | 1,244 | 1,256 | 1,221 | 1,228 | 148,500 | 1,228 |
| 2009-06-12 | 1,218 | 1,240 | 1,209 | 1,219 | 176,500 | 1,219 |
| 2009-06-11 | 1,215 | 1,215 | 1,186 | 1,198 | 114,200 | 1,198 |
| 2009-06-10 | 1,186 | 1,197 | 1,172 | 1,181 | 95,600 | 1,181 |
| 2009-06-09 | 1,195 | 1,195 | 1,165 | 1,169 | 116,200 | 1,169 |
| 2009-06-08 | 1,225 | 1,232 | 1,187 | 1,199 | 114,000 | 1,199 |
| 2009-06-05 | 1,196 | 1,227 | 1,183 | 1,207 | 156,700 | 1,207 |
| 2009-06-04 | 1,180 | 1,201 | 1,167 | 1,180 | 142,500 | 1,180 |
| 2009-06-03 | 1,195 | 1,210 | 1,170 | 1,189 | 123,200 | 1,189 |
| 2009-06-02 | 1,181 | 1,190 | 1,152 | 1,177 | 164,100 | 1,177 |
| 2009-06-01 | 1,120 | 1,185 | 1,114 | 1,175 | 264,200 | 1,175 |
| 2009-05-29 | 1,113 | 1,120 | 1,098 | 1,114 | 155,400 | 1,114 |
| 2009-05-28 | 1,072 | 1,104 | 1,072 | 1,094 | 199,400 | 1,094 |
| 2009-05-27 | 1,097 | 1,107 | 1,080 | 1,092 | 292,800 | 1,092 |
| 2009-05-26 | 1,105 | 1,111 | 1,074 | 1,106 | 132,500 | 1,106 |
| 2009-05-25 | 1,100 | 1,120 | 1,086 | 1,116 | 130,200 | 1,116 |
| 2009-05-22 | 1,108 | 1,132 | 1,095 | 1,112 | 159,900 | 1,112 |
| 2009-05-21 | 1,098 | 1,112 | 1,074 | 1,112 | 134,400 | 1,112 |
| 2009-05-20 | 1,114 | 1,128 | 1,085 | 1,090 | 213,300 | 1,090 |
| 2009-05-19 | 1,106 | 1,117 | 1,076 | 1,114 | 223,800 | 1,114 |
| 2009-05-18 | 1,054 | 1,073 | 1,040 | 1,066 | 206,500 | 1,066 |
| 2009-05-15 | 1,060 | 1,072 | 1,042 | 1,055 | 119,600 | 1,055 |
| 2009-05-14 | 1,035 | 1,039 | 1,020 | 1,025 | 196,900 | 1,025 |
| 2009-05-13 | 1,104 | 1,118 | 1,071 | 1,077 | 156,600 | 1,077 |
| 2009-05-12 | 1,110 | 1,126 | 1,108 | 1,111 | 169,800 | 1,111 |
| 2009-05-11 | 1,148 | 1,162 | 1,114 | 1,120 | 152,600 | 1,120 |
| 2009-05-08 | 1,116 | 1,147 | 1,106 | 1,142 | 150,900 | 1,142 |
| 2009-05-07 | 1,157 | 1,157 | 1,113 | 1,115 | 236,400 | 1,115 |
| 2009-05-01 | 1,121 | 1,121 | 1,076 | 1,092 | 248,800 | 1,092 |
| 2009-04-30 | 1,134 | 1,147 | 1,115 | 1,125 | 190,600 | 1,125 |
| 2009-04-28 | 1,150 | 1,150 | 1,090 | 1,094 | 183,400 | 1,094 |
| 2009-04-27 | 1,200 | 1,200 | 1,111 | 1,141 | 267,200 | 1,141 |
| 2009-04-24 | 1,192 | 1,195 | 1,150 | 1,173 | 268,800 | 1,173 |
| 2009-04-23 | 1,139 | 1,184 | 1,099 | 1,172 | 335,500 | 1,172 |
| 2009-04-22 | 1,130 | 1,130 | 1,098 | 1,107 | 187,900 | 1,107 |
| 2009-04-21 | 1,068 | 1,086 | 1,050 | 1,082 | 246,700 | 1,082 |
| 2009-04-20 | 1,086 | 1,110 | 1,069 | 1,108 | 140,300 | 1,108 |
| 2009-04-17 | 1,070 | 1,080 | 1,048 | 1,066 | 165,200 | 1,066 |
| 2009-04-16 | 1,048 | 1,060 | 1,024 | 1,030 | 152,200 | 1,030 |
| 2009-04-15 | 1,053 | 1,065 | 1,009 | 1,029 | 313,600 | 1,029 |
| 2009-04-14 | 1,130 | 1,144 | 1,073 | 1,080 | 256,500 | 1,080 |
| 2009-04-13 | 1,056 | 1,105 | 1,031 | 1,098 | 292,400 | 1,098 |
| 2009-04-10 | 1,075 | 1,077 | 1,026 | 1,036 | 190,700 | 1,036 |
| 2009-04-09 | 1,021 | 1,051 | 1,012 | 1,049 | 322,600 | 1,049 |
| 2009-04-08 | 1,033 | 1,046 | 991 | 991 | 296,600 | 991 |
| 2009-04-07 | 1,118 | 1,118 | 1,043 | 1,052 | 407,600 | 1,052 |
| 2009-04-06 | 1,076 | 1,110 | 1,050 | 1,083 | 430,100 | 1,083 |
| 2009-04-03 | 1,210 | 1,215 | 1,133 | 1,133 | 147,300 | 1,133 |
| 2009-04-02 | 1,136 | 1,204 | 1,131 | 1,182 | 253,600 | 1,182 |
| 2009-04-01 | 1,054 | 1,105 | 1,054 | 1,105 | 124,600 | 1,105 |
| 2009-03-31 | 1,038 | 1,095 | 1,022 | 1,072 | 265,100 | 1,072 |
| 2009-03-30 | 1,177 | 1,190 | 1,035 | 1,038 | 321,600 | 1,038 |
| 2009-03-27 | 1,240 | 1,243 | 1,185 | 1,188 | 182,900 | 1,188 |
| 2009-03-26 | 1,168 | 1,208 | 1,168 | 1,206 | 61,500 | 1,206 |
| 2009-03-25 | 1,200 | 1,207 | 1,165 | 1,176 | 100,000 | 1,176 |
| 2009-03-24 | 1,226 | 1,231 | 1,181 | 1,206 | 138,800 | 1,206 |
| 2009-03-23 | 1,120 | 1,167 | 1,120 | 1,166 | 141,500 | 1,166 |
| 2009-03-19 | 1,134 | 1,164 | 1,098 | 1,117 | 241,400 | 1,117 |
| 2009-03-18 | 1,170 | 1,179 | 1,100 | 1,115 | 253,700 | 1,115 |
| 2009-03-17 | 1,096 | 1,124 | 1,095 | 1,124 | 275,100 | 1,124 |
| 2009-03-16 | 1,002 | 1,065 | 994 | 1,065 | 212,200 | 1,065 |
| 2009-03-13 | 992 | 1,004 | 961 | 992 | 184,400 | 992 |
| 2009-03-12 | 959 | 983 | 947 | 972 | 228,300 | 972 |
| 2009-03-11 | 941 | 975 | 925 | 941 | 284,500 | 941 |
| 2009-03-10 | 975 | 998 | 925 | 931 | 251,300 | 931 |
| 2009-03-09 | 1,018 | 1,019 | 959 | 975 | 278,400 | 975 |
| 2009-03-06 | 1,025 | 1,086 | 998 | 1,006 | 296,700 | 1,006 |
| 2009-03-05 | 1,027 | 1,065 | 1,011 | 1,041 | 207,600 | 1,041 |
| 2009-03-04 | 988 | 1,036 | 987 | 1,027 | 305,500 | 1,027 |
| 2009-03-03 | 1,015 | 1,018 | 983 | 987 | 242,100 | 987 |
| 2009-03-02 | 999 | 1,048 | 989 | 1,026 | 300,100 | 1,026 |
| 2009-02-27 | 1,076 | 1,076 | 992 | 998 | 275,400 | 998 |
| 2009-02-26 | 1,033 | 1,085 | 1,033 | 1,062 | 279,500 | 1,062 |
| 2009-02-25 | 999 | 1,055 | 989 | 1,052 | 404,200 | 1,052 |
| 2009-02-24 | 942 | 990 | 935 | 978 | 344,200 | 978 |
| 2009-02-23 | 943 | 954 | 930 | 941 | 151,100 | 941 |
| 2009-02-20 | 966 | 967 | 933 | 943 | 132,400 | 943 |
| 2009-02-19 | 952 | 971 | 951 | 961 | 150,000 | 961 |
| 2009-02-18 | 933 | 954 | 923 | 941 | 147,600 | 941 |
| 2009-02-17 | 985 | 995 | 952 | 960 | 146,600 | 960 |
| 2009-02-16 | 980 | 1,017 | 980 | 1,002 | 127,600 | 1,002 |
| 2009-02-13 | 959 | 1,002 | 959 | 990 | 248,200 | 990 |
| 2009-02-12 | 935 | 965 | 929 | 929 | 155,300 | 929 |
| 2009-02-10 | 999 | 1,005 | 937 | 955 | 246,000 | 955 |
| 2009-02-09 | 1,000 | 1,017 | 970 | 972 | 196,000 | 972 |
| 2009-02-06 | 951 | 980 | 940 | 975 | 219,900 | 975 |
| 2009-02-05 | 961 | 980 | 925 | 948 | 181,300 | 948 |
| 2009-02-04 | 941 | 954 | 922 | 951 | 187,300 | 951 |
| 2009-02-03 | 945 | 966 | 919 | 921 | 235,600 | 921 |
| 2009-02-02 | 950 | 954 | 922 | 926 | 158,500 | 926 |
| 2009-01-30 | 964 | 988 | 944 | 950 | 267,500 | 950 |
| 2009-01-29 | 981 | 1,037 | 981 | 1,014 | 530,500 | 1,014 |
| 2009-01-28 | 914 | 955 | 907 | 952 | 372,800 | 952 |
| 2009-01-27 | 904 | 924 | 901 | 913 | 253,500 | 913 |
| 2009-01-26 | 861 | 906 | 849 | 891 | 373,700 | 891 |
| 2009-01-23 | 847 | 852 | 821 | 841 | 239,400 | 841 |
| 2009-01-22 | 856 | 879 | 822 | 877 | 295,900 | 877 |
| 2009-01-21 | 843 | 875 | 827 | 848 | 294,100 | 848 |
| 2009-01-20 | 882 | 890 | 825 | 843 | 249,000 | 843 |
| 2009-01-19 | 909 | 939 | 864 | 883 | 363,100 | 883 |
| 2009-01-16 | 833 | 895 | 817 | 890 | 501,900 | 890 |
| 2009-01-15 | 759 | 846 | 731 | 842 | 703,500 | 842 |
| 2009-01-14 | 720 | 779 | 715 | 761 | 242,000 | 761 |
| 2009-01-13 | 780 | 785 | 723 | 734 | 499,000 | 734 |
| 2009-01-09 | 810 | 829 | 786 | 789 | 203,600 | 789 |
| 2009-01-08 | 865 | 868 | 812 | 815 | 266,900 | 815 |
| 2009-01-07 | 902 | 930 | 860 | 880 | 363,600 | 880 |
| 2009-01-06 | 837 | 893 | 835 | 893 | 360,700 | 893 |
| 2009-01-05 | 870 | 873 | 837 | 837 | 62,600 | 837 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
