8160 (株)木曽路 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 | 1,960 | 1,960 | 1,940 | 1,940 | 15,700 | 1,940 |
| 2009-12-29 | 1,953 | 1,960 | 1,938 | 1,960 | 13,700 | 1,960 |
| 2009-12-28 | 1,958 | 1,968 | 1,953 | 1,953 | 9,900 | 1,953 |
| 2009-12-25 | 1,966 | 1,975 | 1,955 | 1,957 | 11,600 | 1,957 |
| 2009-12-24 | 1,956 | 1,969 | 1,953 | 1,966 | 5,900 | 1,966 |
| 2009-12-22 | 1,979 | 1,979 | 1,956 | 1,956 | 13,400 | 1,956 |
| 2009-12-21 | 1,984 | 1,985 | 1,962 | 1,962 | 20,900 | 1,962 |
| 2009-12-18 | 1,945 | 1,983 | 1,945 | 1,975 | 19,000 | 1,975 |
| 2009-12-17 | 1,972 | 1,985 | 1,966 | 1,968 | 13,000 | 1,968 |
| 2009-12-16 | 1,975 | 1,998 | 1,972 | 1,984 | 31,100 | 1,984 |
| 2009-12-15 | 1,935 | 1,959 | 1,935 | 1,953 | 15,900 | 1,953 |
| 2009-12-14 | 1,959 | 1,959 | 1,932 | 1,947 | 16,500 | 1,947 |
| 2009-12-11 | 1,959 | 1,960 | 1,947 | 1,953 | 32,900 | 1,953 |
| 2009-12-10 | 1,960 | 1,962 | 1,943 | 1,960 | 16,000 | 1,960 |
| 2009-12-09 | 1,946 | 1,967 | 1,946 | 1,962 | 13,900 | 1,962 |
| 2009-12-08 | 1,970 | 1,986 | 1,945 | 1,945 | 23,700 | 1,945 |
| 2009-12-07 | 1,970 | 1,988 | 1,969 | 1,972 | 11,600 | 1,972 |
| 2009-12-04 | 1,980 | 1,980 | 1,961 | 1,966 | 16,400 | 1,966 |
| 2009-12-03 | 1,948 | 1,985 | 1,948 | 1,983 | 31,600 | 1,983 |
| 2009-12-02 | 1,970 | 1,979 | 1,930 | 1,938 | 49,400 | 1,938 |
| 2009-12-01 | 1,995 | 2,010 | 1,984 | 2,010 | 33,600 | 2,010 |
| 2009-11-30 | 1,916 | 1,999 | 1,911 | 1,999 | 42,500 | 1,999 |
| 2009-11-27 | 1,910 | 1,952 | 1,910 | 1,928 | 18,800 | 1,928 |
| 2009-11-26 | 1,927 | 1,945 | 1,927 | 1,934 | 12,300 | 1,934 |
| 2009-11-25 | 1,967 | 1,967 | 1,933 | 1,945 | 20,200 | 1,945 |
| 2009-11-24 | 1,999 | 1,999 | 1,953 | 1,962 | 27,800 | 1,962 |
| 2009-11-20 | 1,986 | 1,999 | 1,986 | 1,999 | 23,200 | 1,999 |
| 2009-11-19 | 1,990 | 1,999 | 1,982 | 1,987 | 11,100 | 1,987 |
| 2009-11-18 | 1,985 | 1,998 | 1,978 | 1,995 | 19,800 | 1,995 |
| 2009-11-17 | 1,983 | 1,992 | 1,974 | 1,986 | 11,100 | 1,986 |
| 2009-11-16 | 1,985 | 1,999 | 1,984 | 1,995 | 15,000 | 1,995 |
| 2009-11-13 | 1,981 | 1,999 | 1,973 | 1,999 | 14,200 | 1,999 |
| 2009-11-12 | 1,969 | 1,988 | 1,965 | 1,980 | 23,100 | 1,980 |
| 2009-11-11 | 1,981 | 1,999 | 1,966 | 1,967 | 8,000 | 1,967 |
| 2009-11-10 | 1,986 | 1,996 | 1,984 | 1,984 | 14,600 | 1,984 |
| 2009-11-09 | 1,992 | 1,992 | 1,960 | 1,985 | 13,400 | 1,985 |
| 2009-11-06 | 1,996 | 1,996 | 1,966 | 1,971 | 11,600 | 1,971 |
| 2009-11-05 | 1,996 | 2,000 | 1,983 | 1,998 | 13,300 | 1,998 |
| 2009-11-04 | 1,975 | 1,997 | 1,972 | 1,997 | 14,100 | 1,997 |
| 2009-11-02 | 1,960 | 1,997 | 1,960 | 1,994 | 17,300 | 1,994 |
| 2009-10-30 | 1,995 | 2,005 | 1,980 | 1,980 | 25,600 | 1,980 |
| 2009-10-29 | 1,956 | 1,991 | 1,955 | 1,985 | 24,200 | 1,985 |
| 2009-10-28 | 1,990 | 1,990 | 1,958 | 1,980 | 20,100 | 1,980 |
| 2009-10-27 | 2,005 | 2,005 | 1,955 | 1,964 | 29,400 | 1,964 |
| 2009-10-26 | 1,955 | 2,005 | 1,955 | 2,005 | 23,200 | 2,005 |
| 2009-10-23 | 2,005 | 2,005 | 1,955 | 1,958 | 18,100 | 1,958 |
| 2009-10-22 | 1,984 | 1,994 | 1,958 | 1,994 | 17,300 | 1,994 |
| 2009-10-21 | 2,005 | 2,015 | 1,986 | 2,015 | 23,100 | 2,015 |
| 2009-10-20 | 1,975 | 2,005 | 1,975 | 2,000 | 14,000 | 2,000 |
| 2009-10-19 | 2,005 | 2,005 | 1,980 | 1,995 | 14,900 | 1,995 |
| 2009-10-16 | 2,005 | 2,005 | 1,973 | 1,988 | 9,200 | 1,988 |
| 2009-10-15 | 1,991 | 2,015 | 1,986 | 2,000 | 16,500 | 2,000 |
| 2009-10-14 | 1,990 | 1,990 | 1,955 | 1,990 | 21,900 | 1,990 |
| 2009-10-13 | 1,950 | 2,000 | 1,950 | 1,991 | 10,300 | 1,991 |
| 2009-10-09 | 1,973 | 1,977 | 1,950 | 1,966 | 10,500 | 1,966 |
| 2009-10-08 | 1,954 | 1,963 | 1,951 | 1,951 | 13,100 | 1,951 |
| 2009-10-07 | 1,936 | 1,980 | 1,936 | 1,980 | 12,700 | 1,980 |
| 2009-10-06 | 1,947 | 1,970 | 1,928 | 1,956 | 14,500 | 1,956 |
| 2009-10-05 | 1,958 | 1,976 | 1,947 | 1,958 | 15,700 | 1,958 |
| 2009-10-02 | 1,963 | 1,979 | 1,952 | 1,968 | 20,100 | 1,968 |
| 2009-10-01 | 1,990 | 1,990 | 1,980 | 1,990 | 16,200 | 1,990 |
| 2009-09-30 | 1,985 | 2,005 | 1,985 | 2,005 | 18,000 | 2,005 |
| 2009-09-29 | 2,010 | 2,010 | 1,986 | 2,005 | 18,000 | 2,005 |
| 2009-09-28 | 1,989 | 2,010 | 1,971 | 2,010 | 25,600 | 2,010 |
| 2009-09-25 | 2,005 | 2,010 | 1,988 | 1,990 | 52,400 | 1,990 |
| 2009-09-24 | 2,045 | 2,070 | 2,025 | 2,070 | 106,000 | 2,070 |
| 2009-09-18 | 2,025 | 2,045 | 2,005 | 2,045 | 23,700 | 2,045 |
| 2009-09-17 | 2,020 | 2,035 | 2,020 | 2,030 | 12,600 | 2,030 |
| 2009-09-16 | 2,045 | 2,045 | 2,020 | 2,020 | 21,100 | 2,020 |
| 2009-09-15 | 2,020 | 2,030 | 2,020 | 2,020 | 12,100 | 2,020 |
| 2009-09-14 | 2,025 | 2,025 | 2,005 | 2,010 | 19,300 | 2,010 |
| 2009-09-11 | 2,055 | 2,055 | 2,015 | 2,015 | 31,800 | 2,015 |
| 2009-09-10 | 2,030 | 2,060 | 2,025 | 2,050 | 14,800 | 2,050 |
| 2009-09-09 | 2,035 | 2,035 | 2,015 | 2,015 | 6,100 | 2,015 |
| 2009-09-08 | 2,020 | 2,020 | 2,010 | 2,020 | 3,800 | 2,020 |
| 2009-09-07 | 2,000 | 2,015 | 2,000 | 2,010 | 7,400 | 2,010 |
| 2009-09-04 | 2,025 | 2,030 | 2,000 | 2,005 | 22,000 | 2,005 |
| 2009-09-03 | 2,020 | 2,035 | 2,020 | 2,025 | 12,300 | 2,025 |
| 2009-09-02 | 2,020 | 2,035 | 2,010 | 2,025 | 23,700 | 2,025 |
| 2009-09-01 | 2,055 | 2,055 | 2,045 | 2,045 | 5,000 | 2,045 |
| 2009-08-31 | 2,060 | 2,080 | 2,015 | 2,055 | 16,400 | 2,055 |
| 2009-08-28 | 2,060 | 2,060 | 2,050 | 2,055 | 7,800 | 2,055 |
| 2009-08-27 | 2,015 | 2,055 | 2,015 | 2,055 | 15,900 | 2,055 |
| 2009-08-26 | 2,020 | 2,040 | 2,020 | 2,040 | 9,200 | 2,040 |
| 2009-08-25 | 2,055 | 2,055 | 2,035 | 2,035 | 9,600 | 2,035 |
| 2009-08-24 | 2,025 | 2,080 | 2,025 | 2,050 | 27,400 | 2,050 |
| 2009-08-21 | 2,040 | 2,040 | 1,995 | 2,020 | 31,500 | 2,020 |
| 2009-08-20 | 1,964 | 2,040 | 1,950 | 2,035 | 44,500 | 2,035 |
| 2009-08-19 | 1,974 | 1,974 | 1,950 | 1,953 | 8,400 | 1,953 |
| 2009-08-18 | 1,967 | 1,979 | 1,945 | 1,959 | 13,400 | 1,959 |
| 2009-08-17 | 1,962 | 1,970 | 1,950 | 1,969 | 17,800 | 1,969 |
| 2009-08-14 | 1,968 | 1,983 | 1,959 | 1,970 | 20,700 | 1,970 |
| 2009-08-13 | 1,941 | 1,960 | 1,935 | 1,952 | 8,700 | 1,952 |
| 2009-08-12 | 1,944 | 1,962 | 1,941 | 1,941 | 17,900 | 1,941 |
| 2009-08-11 | 1,970 | 1,971 | 1,954 | 1,970 | 15,800 | 1,970 |
| 2009-08-10 | 1,955 | 1,974 | 1,948 | 1,969 | 11,200 | 1,969 |
| 2009-08-07 | 1,965 | 1,974 | 1,933 | 1,948 | 21,500 | 1,948 |
| 2009-08-06 | 1,986 | 1,986 | 1,963 | 1,965 | 10,100 | 1,965 |
| 2009-08-05 | 1,977 | 1,995 | 1,970 | 1,985 | 11,300 | 1,985 |
| 2009-08-04 | 1,987 | 1,987 | 1,973 | 1,985 | 9,000 | 1,985 |
| 2009-08-03 | 1,989 | 1,990 | 1,973 | 1,986 | 7,600 | 1,986 |
| 2009-07-31 | 1,989 | 1,991 | 1,971 | 1,971 | 10,200 | 1,971 |
| 2009-07-30 | 1,980 | 1,990 | 1,971 | 1,975 | 8,400 | 1,975 |
| 2009-07-29 | 1,981 | 1,995 | 1,971 | 1,981 | 19,700 | 1,981 |
| 2009-07-28 | 1,960 | 1,982 | 1,960 | 1,979 | 8,200 | 1,979 |
| 2009-07-27 | 1,975 | 1,982 | 1,967 | 1,982 | 14,600 | 1,982 |
| 2009-07-24 | 1,975 | 1,979 | 1,957 | 1,974 | 12,500 | 1,974 |
| 2009-07-23 | 1,969 | 1,980 | 1,950 | 1,950 | 19,600 | 1,950 |
| 2009-07-22 | 1,949 | 1,969 | 1,937 | 1,967 | 24,400 | 1,967 |
| 2009-07-21 | 1,939 | 1,960 | 1,922 | 1,949 | 24,900 | 1,949 |
| 2009-07-17 | 1,903 | 1,920 | 1,889 | 1,915 | 12,400 | 1,915 |
| 2009-07-16 | 1,898 | 1,908 | 1,882 | 1,882 | 12,900 | 1,882 |
| 2009-07-15 | 1,900 | 1,900 | 1,876 | 1,882 | 14,800 | 1,882 |
| 2009-07-14 | 1,907 | 1,909 | 1,870 | 1,875 | 25,400 | 1,875 |
| 2009-07-13 | 1,900 | 1,904 | 1,875 | 1,877 | 11,600 | 1,877 |
| 2009-07-10 | 1,892 | 1,904 | 1,886 | 1,900 | 14,200 | 1,900 |
| 2009-07-09 | 1,885 | 1,900 | 1,881 | 1,885 | 14,200 | 1,885 |
| 2009-07-08 | 1,900 | 1,918 | 1,889 | 1,900 | 13,500 | 1,900 |
| 2009-07-07 | 1,903 | 1,920 | 1,900 | 1,920 | 9,300 | 1,920 |
| 2009-07-06 | 1,932 | 1,932 | 1,897 | 1,903 | 19,100 | 1,903 |
| 2009-07-03 | 1,900 | 1,908 | 1,886 | 1,890 | 20,400 | 1,890 |
| 2009-07-02 | 1,949 | 1,949 | 1,901 | 1,901 | 17,100 | 1,901 |
| 2009-07-01 | 1,921 | 1,940 | 1,914 | 1,920 | 15,000 | 1,920 |
| 2009-06-30 | 1,920 | 1,946 | 1,920 | 1,920 | 12,600 | 1,920 |
| 2009-06-29 | 1,924 | 1,964 | 1,924 | 1,950 | 13,400 | 1,950 |
| 2009-06-26 | 1,974 | 1,974 | 1,920 | 1,954 | 16,500 | 1,954 |
| 2009-06-25 | 1,929 | 1,960 | 1,920 | 1,946 | 29,900 | 1,946 |
| 2009-06-24 | 1,899 | 1,911 | 1,884 | 1,886 | 11,600 | 1,886 |
| 2009-06-23 | 1,919 | 1,919 | 1,866 | 1,871 | 34,200 | 1,871 |
| 2009-06-22 | 1,890 | 1,932 | 1,876 | 1,910 | 31,900 | 1,910 |
| 2009-06-19 | 1,950 | 1,965 | 1,901 | 1,901 | 30,000 | 1,901 |
| 2009-06-18 | 1,931 | 1,947 | 1,913 | 1,946 | 6,200 | 1,946 |
| 2009-06-17 | 1,903 | 1,946 | 1,901 | 1,914 | 12,300 | 1,914 |
| 2009-06-16 | 1,957 | 1,980 | 1,906 | 1,906 | 29,200 | 1,906 |
| 2009-06-15 | 1,965 | 1,994 | 1,965 | 1,987 | 18,400 | 1,987 |
| 2009-06-12 | 1,978 | 1,980 | 1,920 | 1,978 | 32,300 | 1,978 |
| 2009-06-11 | 1,948 | 1,952 | 1,942 | 1,948 | 8,200 | 1,948 |
| 2009-06-10 | 1,904 | 1,949 | 1,903 | 1,946 | 20,600 | 1,946 |
| 2009-06-09 | 1,940 | 1,940 | 1,900 | 1,921 | 9,600 | 1,921 |
| 2009-06-08 | 1,919 | 1,941 | 1,919 | 1,921 | 10,300 | 1,921 |
| 2009-06-05 | 1,945 | 1,946 | 1,913 | 1,930 | 7,700 | 1,930 |
| 2009-06-04 | 1,903 | 1,949 | 1,903 | 1,917 | 12,500 | 1,917 |
| 2009-06-03 | 1,922 | 1,935 | 1,903 | 1,903 | 8,800 | 1,903 |
| 2009-06-02 | 1,913 | 1,929 | 1,890 | 1,921 | 14,900 | 1,921 |
| 2009-06-01 | 1,915 | 1,915 | 1,880 | 1,883 | 16,000 | 1,883 |
| 2009-05-29 | 1,921 | 1,921 | 1,881 | 1,885 | 21,900 | 1,885 |
| 2009-05-28 | 1,940 | 1,946 | 1,903 | 1,921 | 14,100 | 1,921 |
| 2009-05-27 | 1,945 | 1,958 | 1,928 | 1,928 | 13,600 | 1,928 |
| 2009-05-26 | 1,937 | 1,945 | 1,925 | 1,944 | 11,600 | 1,944 |
| 2009-05-25 | 1,921 | 1,956 | 1,918 | 1,928 | 10,000 | 1,928 |
| 2009-05-22 | 1,918 | 1,948 | 1,901 | 1,920 | 10,700 | 1,920 |
| 2009-05-21 | 1,958 | 1,958 | 1,912 | 1,918 | 17,600 | 1,918 |
| 2009-05-20 | 1,911 | 1,960 | 1,870 | 1,960 | 22,200 | 1,960 |
| 2009-05-19 | 1,861 | 1,910 | 1,861 | 1,910 | 15,700 | 1,910 |
| 2009-05-18 | 1,899 | 1,899 | 1,850 | 1,850 | 18,600 | 1,850 |
| 2009-05-15 | 1,859 | 1,910 | 1,859 | 1,903 | 13,500 | 1,903 |
| 2009-05-14 | 1,880 | 1,909 | 1,858 | 1,859 | 15,000 | 1,859 |
| 2009-05-13 | 1,908 | 1,910 | 1,884 | 1,908 | 15,200 | 1,908 |
| 2009-05-12 | 1,890 | 1,910 | 1,882 | 1,896 | 12,000 | 1,896 |
| 2009-05-11 | 1,905 | 1,907 | 1,875 | 1,889 | 12,400 | 1,889 |
| 2009-05-08 | 1,881 | 1,908 | 1,871 | 1,906 | 12,100 | 1,906 |
| 2009-05-07 | 1,834 | 1,881 | 1,830 | 1,861 | 26,400 | 1,861 |
| 2009-05-01 | 1,843 | 1,849 | 1,812 | 1,818 | 15,800 | 1,818 |
| 2009-04-30 | 1,803 | 1,849 | 1,802 | 1,819 | 22,000 | 1,819 |
| 2009-04-28 | 1,823 | 1,824 | 1,790 | 1,790 | 20,500 | 1,790 |
| 2009-04-27 | 1,827 | 1,830 | 1,801 | 1,803 | 13,300 | 1,803 |
| 2009-04-24 | 1,824 | 1,849 | 1,810 | 1,810 | 19,800 | 1,810 |
| 2009-04-23 | 1,834 | 1,910 | 1,804 | 1,854 | 34,300 | 1,854 |
| 2009-04-22 | 1,842 | 1,844 | 1,803 | 1,816 | 20,800 | 1,816 |
| 2009-04-21 | 1,827 | 1,850 | 1,801 | 1,841 | 28,400 | 1,841 |
| 2009-04-20 | 1,851 | 1,851 | 1,831 | 1,846 | 14,000 | 1,846 |
| 2009-04-17 | 1,842 | 1,871 | 1,830 | 1,830 | 6,400 | 1,830 |
| 2009-04-16 | 1,850 | 1,885 | 1,836 | 1,841 | 21,300 | 1,841 |
| 2009-04-15 | 1,840 | 1,852 | 1,824 | 1,849 | 13,800 | 1,849 |
| 2009-04-14 | 1,822 | 1,842 | 1,810 | 1,810 | 14,500 | 1,810 |
| 2009-04-13 | 1,820 | 1,845 | 1,820 | 1,840 | 7,900 | 1,840 |
| 2009-04-10 | 1,879 | 1,879 | 1,822 | 1,828 | 9,400 | 1,828 |
| 2009-04-09 | 1,805 | 1,849 | 1,805 | 1,849 | 26,500 | 1,849 |
| 2009-04-08 | 1,832 | 1,845 | 1,818 | 1,818 | 14,500 | 1,818 |
| 2009-04-07 | 1,897 | 1,897 | 1,832 | 1,845 | 20,600 | 1,845 |
| 2009-04-06 | 1,913 | 1,940 | 1,872 | 1,897 | 14,700 | 1,897 |
| 2009-04-03 | 1,923 | 1,942 | 1,890 | 1,911 | 12,800 | 1,911 |
| 2009-04-02 | 1,908 | 1,943 | 1,900 | 1,943 | 19,400 | 1,943 |
| 2009-04-01 | 1,898 | 1,913 | 1,885 | 1,905 | 9,400 | 1,905 |
| 2009-03-31 | 1,892 | 1,919 | 1,873 | 1,899 | 27,700 | 1,899 |
| 2009-03-30 | 1,974 | 1,994 | 1,951 | 1,951 | 20,400 | 1,951 |
| 2009-03-27 | 1,950 | 1,999 | 1,950 | 1,994 | 33,800 | 1,994 |
| 2009-03-26 | 1,926 | 1,954 | 1,851 | 1,949 | 47,100 | 1,949 |
| 2009-03-25 | 1,980 | 1,987 | 1,944 | 1,969 | 83,500 | 1,969 |
| 2009-03-24 | 1,990 | 1,998 | 1,959 | 1,998 | 52,500 | 1,998 |
| 2009-03-23 | 1,980 | 1,988 | 1,949 | 1,988 | 51,700 | 1,988 |
| 2009-03-19 | 1,982 | 1,982 | 1,950 | 1,968 | 14,800 | 1,968 |
| 2009-03-18 | 1,936 | 1,998 | 1,930 | 1,956 | 31,100 | 1,956 |
| 2009-03-17 | 1,955 | 2,010 | 1,955 | 1,970 | 44,600 | 1,970 |
| 2009-03-16 | 1,893 | 1,948 | 1,893 | 1,945 | 34,400 | 1,945 |
| 2009-03-13 | 1,860 | 1,896 | 1,860 | 1,896 | 56,800 | 1,896 |
| 2009-03-12 | 1,877 | 1,877 | 1,851 | 1,858 | 14,700 | 1,858 |
| 2009-03-11 | 1,830 | 1,880 | 1,830 | 1,870 | 19,200 | 1,870 |
| 2009-03-10 | 1,851 | 1,858 | 1,848 | 1,857 | 6,500 | 1,857 |
| 2009-03-09 | 1,851 | 1,879 | 1,844 | 1,874 | 10,700 | 1,874 |
| 2009-03-06 | 1,850 | 1,880 | 1,820 | 1,851 | 30,600 | 1,851 |
| 2009-03-05 | 1,850 | 1,874 | 1,829 | 1,835 | 29,300 | 1,835 |
| 2009-03-04 | 1,775 | 1,814 | 1,775 | 1,810 | 14,900 | 1,810 |
| 2009-03-03 | 1,762 | 1,790 | 1,755 | 1,790 | 11,800 | 1,790 |
| 2009-03-02 | 1,800 | 1,800 | 1,781 | 1,799 | 7,500 | 1,799 |
| 2009-02-27 | 1,771 | 1,820 | 1,751 | 1,820 | 20,200 | 1,820 |
| 2009-02-26 | 1,775 | 1,800 | 1,731 | 1,800 | 19,300 | 1,800 |
| 2009-02-25 | 1,750 | 1,796 | 1,733 | 1,745 | 21,800 | 1,745 |
| 2009-02-24 | 1,732 | 1,748 | 1,722 | 1,740 | 17,000 | 1,740 |
| 2009-02-23 | 1,734 | 1,734 | 1,723 | 1,733 | 13,900 | 1,733 |
| 2009-02-20 | 1,729 | 1,744 | 1,719 | 1,734 | 21,100 | 1,734 |
| 2009-02-19 | 1,727 | 1,728 | 1,710 | 1,728 | 12,200 | 1,728 |
| 2009-02-18 | 1,700 | 1,730 | 1,700 | 1,728 | 17,900 | 1,728 |
| 2009-02-17 | 1,703 | 1,714 | 1,700 | 1,704 | 14,500 | 1,704 |
| 2009-02-16 | 1,721 | 1,749 | 1,698 | 1,729 | 22,700 | 1,729 |
| 2009-02-13 | 1,685 | 1,720 | 1,685 | 1,720 | 20,300 | 1,720 |
| 2009-02-12 | 1,706 | 1,706 | 1,682 | 1,690 | 14,500 | 1,690 |
| 2009-02-10 | 1,686 | 1,735 | 1,686 | 1,719 | 14,700 | 1,719 |
| 2009-02-09 | 1,716 | 1,742 | 1,671 | 1,686 | 27,300 | 1,686 |
| 2009-02-06 | 1,752 | 1,770 | 1,740 | 1,746 | 17,500 | 1,746 |
| 2009-02-05 | 1,763 | 1,763 | 1,744 | 1,752 | 18,600 | 1,752 |
| 2009-02-04 | 1,756 | 1,777 | 1,737 | 1,752 | 19,400 | 1,752 |
| 2009-02-03 | 1,761 | 1,793 | 1,750 | 1,764 | 9,700 | 1,764 |
| 2009-02-02 | 1,768 | 1,800 | 1,758 | 1,784 | 23,900 | 1,784 |
| 2009-01-30 | 1,760 | 1,800 | 1,750 | 1,788 | 23,900 | 1,788 |
| 2009-01-29 | 1,780 | 1,800 | 1,754 | 1,800 | 16,100 | 1,800 |
| 2009-01-28 | 1,785 | 1,788 | 1,750 | 1,772 | 8,300 | 1,772 |
| 2009-01-27 | 1,742 | 1,795 | 1,737 | 1,777 | 20,000 | 1,777 |
| 2009-01-26 | 1,729 | 1,750 | 1,713 | 1,741 | 14,200 | 1,741 |
| 2009-01-23 | 1,740 | 1,743 | 1,725 | 1,727 | 18,500 | 1,727 |
| 2009-01-22 | 1,754 | 1,755 | 1,728 | 1,746 | 15,700 | 1,746 |
| 2009-01-21 | 1,735 | 1,770 | 1,735 | 1,736 | 23,400 | 1,736 |
| 2009-01-20 | 1,740 | 1,770 | 1,740 | 1,761 | 13,300 | 1,761 |
| 2009-01-19 | 1,758 | 1,763 | 1,728 | 1,755 | 9,400 | 1,755 |
| 2009-01-16 | 1,731 | 1,755 | 1,725 | 1,752 | 19,500 | 1,752 |
| 2009-01-15 | 1,730 | 1,748 | 1,718 | 1,731 | 33,500 | 1,731 |
| 2009-01-14 | 1,730 | 1,772 | 1,701 | 1,732 | 17,900 | 1,732 |
| 2009-01-13 | 1,795 | 1,796 | 1,725 | 1,742 | 35,400 | 1,742 |
| 2009-01-09 | 1,803 | 1,820 | 1,797 | 1,806 | 10,400 | 1,806 |
| 2009-01-08 | 1,813 | 1,847 | 1,800 | 1,803 | 21,400 | 1,803 |
| 2009-01-07 | 1,845 | 1,850 | 1,820 | 1,832 | 16,200 | 1,832 |
| 2009-01-06 | 1,840 | 1,847 | 1,825 | 1,828 | 6,600 | 1,828 |
| 2009-01-05 | 1,855 | 1,868 | 1,818 | 1,820 | 7,400 | 1,820 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
