8174 日本瓦斯(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 | 1,524 | 1,524 | 1,495 | 1,495 | 11,600 | 498.33 |
| 2009-12-29 | 1,496 | 1,527 | 1,495 | 1,519 | 27,400 | 506.33 |
| 2009-12-28 | 1,494 | 1,516 | 1,492 | 1,497 | 29,100 | 499 |
| 2009-12-25 | 1,495 | 1,508 | 1,492 | 1,493 | 17,700 | 497.67 |
| 2009-12-24 | 1,558 | 1,558 | 1,508 | 1,512 | 33,900 | 504 |
| 2009-12-22 | 1,520 | 1,556 | 1,520 | 1,546 | 28,300 | 515.33 |
| 2009-12-21 | 1,520 | 1,539 | 1,512 | 1,529 | 74,700 | 509.67 |
| 2009-12-18 | 1,540 | 1,550 | 1,527 | 1,549 | 71,700 | 516.33 |
| 2009-12-17 | 1,527 | 1,529 | 1,516 | 1,520 | 55,500 | 506.67 |
| 2009-12-16 | 1,507 | 1,578 | 1,507 | 1,526 | 76,600 | 508.67 |
| 2009-12-15 | 1,492 | 1,520 | 1,492 | 1,505 | 51,500 | 501.67 |
| 2009-12-14 | 1,515 | 1,515 | 1,497 | 1,507 | 70,300 | 502.33 |
| 2009-12-11 | 1,505 | 1,517 | 1,498 | 1,516 | 131,300 | 505.33 |
| 2009-12-10 | 1,500 | 1,521 | 1,499 | 1,506 | 95,900 | 502 |
| 2009-12-09 | 1,500 | 1,523 | 1,491 | 1,514 | 122,000 | 504.67 |
| 2009-12-08 | 1,504 | 1,515 | 1,495 | 1,498 | 80,800 | 499.33 |
| 2009-12-07 | 1,531 | 1,531 | 1,495 | 1,505 | 133,600 | 501.67 |
| 2009-12-04 | 1,500 | 1,510 | 1,495 | 1,501 | 107,600 | 500.33 |
| 2009-12-03 | 1,499 | 1,536 | 1,487 | 1,524 | 55,800 | 508 |
| 2009-12-02 | 1,500 | 1,548 | 1,500 | 1,505 | 43,500 | 501.67 |
| 2009-12-01 | 1,504 | 1,572 | 1,479 | 1,563 | 44,100 | 521 |
| 2009-11-30 | 1,460 | 1,534 | 1,460 | 1,534 | 35,500 | 511.33 |
| 2009-11-27 | 1,449 | 1,460 | 1,430 | 1,444 | 26,600 | 481.33 |
| 2009-11-26 | 1,413 | 1,434 | 1,390 | 1,410 | 10,100 | 470 |
| 2009-11-25 | 1,445 | 1,445 | 1,381 | 1,412 | 32,500 | 470.67 |
| 2009-11-24 | 1,507 | 1,507 | 1,431 | 1,444 | 31,900 | 481.33 |
| 2009-11-20 | 1,447 | 1,489 | 1,447 | 1,481 | 17,800 | 493.67 |
| 2009-11-19 | 1,482 | 1,503 | 1,467 | 1,473 | 23,900 | 491 |
| 2009-11-18 | 1,483 | 1,491 | 1,465 | 1,489 | 29,500 | 496.33 |
| 2009-11-17 | 1,497 | 1,497 | 1,450 | 1,482 | 14,000 | 494 |
| 2009-11-16 | 1,482 | 1,497 | 1,476 | 1,495 | 14,900 | 498.33 |
| 2009-11-13 | 1,495 | 1,499 | 1,475 | 1,484 | 14,400 | 494.67 |
| 2009-11-12 | 1,514 | 1,514 | 1,435 | 1,495 | 34,200 | 498.33 |
| 2009-11-11 | 1,485 | 1,532 | 1,485 | 1,500 | 15,800 | 500 |
| 2009-11-10 | 1,514 | 1,533 | 1,500 | 1,507 | 27,900 | 502.33 |
| 2009-11-09 | 1,522 | 1,522 | 1,504 | 1,514 | 29,000 | 504.67 |
| 2009-11-06 | 1,536 | 1,537 | 1,515 | 1,521 | 51,800 | 507 |
| 2009-11-05 | 1,521 | 1,545 | 1,521 | 1,533 | 20,200 | 511 |
| 2009-11-04 | 1,525 | 1,537 | 1,503 | 1,522 | 60,200 | 507.33 |
| 2009-11-02 | 1,572 | 1,572 | 1,518 | 1,528 | 46,300 | 509.33 |
| 2009-10-30 | 1,596 | 1,608 | 1,570 | 1,571 | 26,400 | 523.67 |
| 2009-10-29 | 1,582 | 1,610 | 1,573 | 1,574 | 59,300 | 524.67 |
| 2009-10-28 | 1,617 | 1,618 | 1,581 | 1,615 | 24,400 | 538.33 |
| 2009-10-27 | 1,630 | 1,630 | 1,551 | 1,609 | 26,700 | 536.33 |
| 2009-10-26 | 1,595 | 1,630 | 1,583 | 1,623 | 28,400 | 541 |
| 2009-10-23 | 1,620 | 1,630 | 1,561 | 1,581 | 37,200 | 527 |
| 2009-10-22 | 1,552 | 1,610 | 1,544 | 1,610 | 33,200 | 536.67 |
| 2009-10-21 | 1,556 | 1,556 | 1,548 | 1,555 | 9,500 | 518.33 |
| 2009-10-20 | 1,544 | 1,569 | 1,544 | 1,555 | 26,700 | 518.33 |
| 2009-10-19 | 1,505 | 1,535 | 1,505 | 1,531 | 16,400 | 510.33 |
| 2009-10-16 | 1,510 | 1,512 | 1,501 | 1,512 | 12,700 | 504 |
| 2009-10-15 | 1,489 | 1,520 | 1,471 | 1,510 | 21,100 | 503.33 |
| 2009-10-14 | 1,496 | 1,500 | 1,477 | 1,484 | 18,400 | 494.67 |
| 2009-10-13 | 1,468 | 1,493 | 1,468 | 1,483 | 12,100 | 494.33 |
| 2009-10-09 | 1,481 | 1,484 | 1,452 | 1,482 | 14,800 | 494 |
| 2009-10-08 | 1,501 | 1,501 | 1,478 | 1,480 | 17,300 | 493.33 |
| 2009-10-07 | 1,450 | 1,500 | 1,450 | 1,500 | 18,400 | 500 |
| 2009-10-06 | 1,491 | 1,494 | 1,438 | 1,448 | 22,600 | 482.67 |
| 2009-10-05 | 1,457 | 1,476 | 1,444 | 1,471 | 14,600 | 490.33 |
| 2009-10-02 | 1,475 | 1,483 | 1,430 | 1,467 | 18,000 | 489 |
| 2009-10-01 | 1,492 | 1,496 | 1,473 | 1,489 | 7,500 | 496.33 |
| 2009-09-30 | 1,491 | 1,510 | 1,471 | 1,510 | 12,700 | 503.33 |
| 2009-09-29 | 1,495 | 1,504 | 1,468 | 1,492 | 24,400 | 497.33 |
| 2009-09-28 | 1,507 | 1,520 | 1,488 | 1,508 | 22,100 | 502.67 |
| 2009-09-25 | 1,550 | 1,550 | 1,484 | 1,491 | 32,900 | 497 |
| 2009-09-24 | 1,541 | 1,559 | 1,541 | 1,555 | 42,700 | 518.33 |
| 2009-09-18 | 1,470 | 1,500 | 1,440 | 1,497 | 28,600 | 499 |
| 2009-09-17 | 1,532 | 1,532 | 1,473 | 1,485 | 46,800 | 495 |
| 2009-09-16 | 1,521 | 1,545 | 1,502 | 1,532 | 27,100 | 510.67 |
| 2009-09-15 | 1,485 | 1,528 | 1,471 | 1,526 | 46,300 | 508.67 |
| 2009-09-14 | 1,499 | 1,512 | 1,461 | 1,485 | 15,700 | 495 |
| 2009-09-11 | 1,518 | 1,518 | 1,495 | 1,499 | 30,500 | 499.67 |
| 2009-09-10 | 1,496 | 1,543 | 1,496 | 1,522 | 22,300 | 507.33 |
| 2009-09-09 | 1,500 | 1,500 | 1,486 | 1,495 | 7,700 | 498.33 |
| 2009-09-08 | 1,493 | 1,502 | 1,484 | 1,499 | 14,100 | 499.67 |
| 2009-09-07 | 1,496 | 1,510 | 1,476 | 1,505 | 20,400 | 501.67 |
| 2009-09-04 | 1,465 | 1,505 | 1,465 | 1,481 | 28,500 | 493.67 |
| 2009-09-03 | 1,481 | 1,495 | 1,475 | 1,478 | 20,300 | 492.67 |
| 2009-09-02 | 1,523 | 1,525 | 1,480 | 1,482 | 52,100 | 494 |
| 2009-09-01 | 1,444 | 1,544 | 1,444 | 1,523 | 84,000 | 507.67 |
| 2009-08-31 | 1,424 | 1,442 | 1,424 | 1,434 | 22,400 | 478 |
| 2009-08-28 | 1,435 | 1,443 | 1,426 | 1,434 | 15,000 | 478 |
| 2009-08-27 | 1,437 | 1,437 | 1,415 | 1,424 | 14,400 | 474.67 |
| 2009-08-26 | 1,415 | 1,437 | 1,414 | 1,437 | 13,300 | 479 |
| 2009-08-25 | 1,412 | 1,419 | 1,400 | 1,400 | 10,900 | 466.67 |
| 2009-08-24 | 1,429 | 1,443 | 1,401 | 1,412 | 37,700 | 470.67 |
| 2009-08-21 | 1,406 | 1,406 | 1,376 | 1,388 | 13,900 | 462.67 |
| 2009-08-20 | 1,379 | 1,435 | 1,375 | 1,417 | 26,400 | 472.33 |
| 2009-08-19 | 1,393 | 1,393 | 1,375 | 1,376 | 10,200 | 458.67 |
| 2009-08-18 | 1,385 | 1,420 | 1,385 | 1,399 | 9,800 | 466.33 |
| 2009-08-17 | 1,418 | 1,429 | 1,383 | 1,394 | 21,500 | 464.67 |
| 2009-08-14 | 1,404 | 1,440 | 1,403 | 1,439 | 27,600 | 479.67 |
| 2009-08-13 | 1,409 | 1,417 | 1,395 | 1,403 | 7,500 | 467.67 |
| 2009-08-12 | 1,405 | 1,413 | 1,392 | 1,398 | 14,300 | 466 |
| 2009-08-11 | 1,414 | 1,426 | 1,411 | 1,412 | 12,800 | 470.67 |
| 2009-08-10 | 1,399 | 1,412 | 1,397 | 1,412 | 10,300 | 470.67 |
| 2009-08-07 | 1,393 | 1,410 | 1,385 | 1,401 | 12,800 | 467 |
| 2009-08-06 | 1,431 | 1,431 | 1,405 | 1,405 | 18,300 | 468.33 |
| 2009-08-05 | 1,419 | 1,425 | 1,405 | 1,420 | 9,200 | 473.33 |
| 2009-08-04 | 1,420 | 1,420 | 1,392 | 1,410 | 10,100 | 470 |
| 2009-08-03 | 1,422 | 1,431 | 1,381 | 1,419 | 22,100 | 473 |
| 2009-07-31 | 1,426 | 1,439 | 1,409 | 1,422 | 17,500 | 474 |
| 2009-07-30 | 1,436 | 1,438 | 1,406 | 1,406 | 13,000 | 468.67 |
| 2009-07-29 | 1,425 | 1,436 | 1,424 | 1,435 | 16,300 | 478.33 |
| 2009-07-28 | 1,427 | 1,428 | 1,411 | 1,424 | 8,000 | 474.67 |
| 2009-07-27 | 1,435 | 1,445 | 1,427 | 1,428 | 18,400 | 476 |
| 2009-07-24 | 1,445 | 1,445 | 1,428 | 1,434 | 25,100 | 478 |
| 2009-07-23 | 1,430 | 1,440 | 1,415 | 1,415 | 36,200 | 471.67 |
| 2009-07-22 | 1,402 | 1,430 | 1,402 | 1,423 | 30,800 | 474.33 |
| 2009-07-21 | 1,381 | 1,409 | 1,381 | 1,401 | 19,800 | 467 |
| 2009-07-17 | 1,359 | 1,371 | 1,354 | 1,362 | 7,100 | 454 |
| 2009-07-16 | 1,388 | 1,388 | 1,351 | 1,356 | 17,400 | 452 |
| 2009-07-15 | 1,372 | 1,384 | 1,362 | 1,384 | 14,900 | 461.33 |
| 2009-07-14 | 1,380 | 1,389 | 1,352 | 1,372 | 24,000 | 457.33 |
| 2009-07-13 | 1,398 | 1,405 | 1,350 | 1,350 | 13,100 | 450 |
| 2009-07-10 | 1,422 | 1,422 | 1,394 | 1,397 | 19,000 | 465.67 |
| 2009-07-09 | 1,404 | 1,405 | 1,378 | 1,383 | 16,400 | 461 |
| 2009-07-08 | 1,399 | 1,409 | 1,392 | 1,406 | 13,300 | 468.67 |
| 2009-07-07 | 1,414 | 1,424 | 1,414 | 1,419 | 19,300 | 473 |
| 2009-07-06 | 1,389 | 1,389 | 1,372 | 1,373 | 9,300 | 457.67 |
| 2009-07-03 | 1,366 | 1,415 | 1,357 | 1,369 | 29,500 | 456.33 |
| 2009-07-02 | 1,425 | 1,425 | 1,366 | 1,366 | 21,400 | 455.33 |
| 2009-07-01 | 1,402 | 1,429 | 1,402 | 1,409 | 12,700 | 469.67 |
| 2009-06-30 | 1,410 | 1,433 | 1,401 | 1,421 | 17,200 | 473.67 |
| 2009-06-29 | 1,423 | 1,430 | 1,403 | 1,417 | 12,000 | 472.33 |
| 2009-06-26 | 1,419 | 1,419 | 1,392 | 1,401 | 12,800 | 467 |
| 2009-06-25 | 1,362 | 1,414 | 1,362 | 1,399 | 25,300 | 466.33 |
| 2009-06-24 | 1,370 | 1,384 | 1,356 | 1,356 | 11,900 | 452 |
| 2009-06-23 | 1,410 | 1,413 | 1,364 | 1,367 | 23,600 | 455.67 |
| 2009-06-22 | 1,379 | 1,416 | 1,372 | 1,402 | 18,700 | 467.33 |
| 2009-06-19 | 1,378 | 1,403 | 1,377 | 1,379 | 13,700 | 459.67 |
| 2009-06-18 | 1,399 | 1,407 | 1,360 | 1,390 | 7,900 | 463.33 |
| 2009-06-17 | 1,398 | 1,420 | 1,384 | 1,399 | 9,400 | 466.33 |
| 2009-06-16 | 1,402 | 1,410 | 1,363 | 1,378 | 29,300 | 459.33 |
| 2009-06-15 | 1,413 | 1,439 | 1,400 | 1,406 | 32,800 | 468.67 |
| 2009-06-12 | 1,352 | 1,390 | 1,350 | 1,353 | 52,100 | 451 |
| 2009-06-11 | 1,375 | 1,379 | 1,365 | 1,370 | 13,200 | 456.67 |
| 2009-06-10 | 1,375 | 1,390 | 1,360 | 1,375 | 32,700 | 458.33 |
| 2009-06-09 | 1,383 | 1,393 | 1,371 | 1,375 | 16,900 | 458.33 |
| 2009-06-08 | 1,414 | 1,419 | 1,383 | 1,383 | 22,700 | 461 |
| 2009-06-05 | 1,406 | 1,406 | 1,380 | 1,381 | 10,900 | 460.33 |
| 2009-06-04 | 1,410 | 1,410 | 1,390 | 1,391 | 12,500 | 463.67 |
| 2009-06-03 | 1,392 | 1,417 | 1,388 | 1,395 | 28,300 | 465 |
| 2009-06-02 | 1,399 | 1,400 | 1,383 | 1,392 | 22,500 | 464 |
| 2009-06-01 | 1,420 | 1,420 | 1,390 | 1,398 | 30,000 | 466 |
| 2009-05-29 | 1,440 | 1,450 | 1,411 | 1,411 | 22,100 | 470.33 |
| 2009-05-28 | 1,448 | 1,469 | 1,432 | 1,460 | 16,000 | 486.67 |
| 2009-05-27 | 1,475 | 1,475 | 1,456 | 1,456 | 15,300 | 485.33 |
| 2009-05-26 | 1,468 | 1,478 | 1,461 | 1,474 | 28,000 | 491.33 |
| 2009-05-25 | 1,470 | 1,475 | 1,460 | 1,460 | 22,800 | 486.67 |
| 2009-05-22 | 1,469 | 1,478 | 1,462 | 1,463 | 13,500 | 487.67 |
| 2009-05-21 | 1,459 | 1,470 | 1,432 | 1,470 | 21,100 | 490 |
| 2009-05-20 | 1,449 | 1,460 | 1,439 | 1,459 | 20,600 | 486.33 |
| 2009-05-19 | 1,432 | 1,449 | 1,432 | 1,449 | 20,100 | 483 |
| 2009-05-18 | 1,430 | 1,448 | 1,394 | 1,394 | 17,100 | 464.67 |
| 2009-05-15 | 1,412 | 1,445 | 1,378 | 1,430 | 19,800 | 476.67 |
| 2009-05-14 | 1,442 | 1,458 | 1,415 | 1,418 | 16,500 | 472.67 |
| 2009-05-13 | 1,440 | 1,461 | 1,434 | 1,457 | 9,800 | 485.67 |
| 2009-05-12 | 1,438 | 1,453 | 1,415 | 1,423 | 10,500 | 474.33 |
| 2009-05-11 | 1,470 | 1,475 | 1,431 | 1,437 | 10,500 | 479 |
| 2009-05-08 | 1,445 | 1,470 | 1,429 | 1,465 | 18,900 | 488.33 |
| 2009-05-07 | 1,444 | 1,450 | 1,434 | 1,448 | 30,500 | 482.67 |
| 2009-05-01 | 1,370 | 1,413 | 1,370 | 1,402 | 30,500 | 467.33 |
| 2009-04-30 | 1,345 | 1,389 | 1,345 | 1,354 | 29,600 | 451.33 |
| 2009-04-28 | 1,347 | 1,376 | 1,320 | 1,325 | 25,800 | 441.67 |
| 2009-04-27 | 1,362 | 1,362 | 1,324 | 1,330 | 10,000 | 443.33 |
| 2009-04-24 | 1,382 | 1,382 | 1,321 | 1,322 | 13,800 | 440.67 |
| 2009-04-23 | 1,363 | 1,387 | 1,344 | 1,387 | 31,600 | 462.33 |
| 2009-04-22 | 1,369 | 1,369 | 1,323 | 1,324 | 22,500 | 441.33 |
| 2009-04-21 | 1,363 | 1,368 | 1,317 | 1,367 | 22,700 | 455.67 |
| 2009-04-20 | 1,374 | 1,374 | 1,358 | 1,362 | 4,900 | 454 |
| 2009-04-17 | 1,376 | 1,392 | 1,370 | 1,370 | 4,000 | 456.67 |
| 2009-04-16 | 1,358 | 1,397 | 1,350 | 1,356 | 15,800 | 452 |
| 2009-04-15 | 1,334 | 1,370 | 1,332 | 1,357 | 11,900 | 452.33 |
| 2009-04-14 | 1,360 | 1,360 | 1,323 | 1,323 | 12,000 | 441 |
| 2009-04-13 | 1,393 | 1,397 | 1,357 | 1,378 | 9,300 | 459.33 |
| 2009-04-10 | 1,361 | 1,400 | 1,340 | 1,398 | 11,500 | 466 |
| 2009-04-09 | 1,345 | 1,372 | 1,338 | 1,361 | 10,600 | 453.67 |
| 2009-04-08 | 1,345 | 1,365 | 1,335 | 1,335 | 10,100 | 445 |
| 2009-04-07 | 1,359 | 1,359 | 1,342 | 1,348 | 7,700 | 449.33 |
| 2009-04-06 | 1,415 | 1,415 | 1,343 | 1,359 | 20,800 | 453 |
| 2009-04-03 | 1,415 | 1,415 | 1,385 | 1,395 | 12,600 | 465 |
| 2009-04-02 | 1,413 | 1,422 | 1,405 | 1,416 | 6,300 | 472 |
| 2009-04-01 | 1,372 | 1,419 | 1,350 | 1,393 | 15,700 | 464.33 |
| 2009-03-31 | 1,397 | 1,417 | 1,343 | 1,371 | 22,200 | 457 |
| 2009-03-30 | 1,445 | 1,449 | 1,403 | 1,403 | 25,300 | 467.67 |
| 2009-03-27 | 1,432 | 1,445 | 1,370 | 1,434 | 30,800 | 478 |
| 2009-03-26 | 1,399 | 1,426 | 1,377 | 1,426 | 30,800 | 475.33 |
| 2009-03-25 | 1,353 | 1,400 | 1,316 | 1,400 | 28,700 | 466.67 |
| 2009-03-24 | 1,379 | 1,379 | 1,326 | 1,352 | 35,900 | 450.67 |
| 2009-03-23 | 1,360 | 1,380 | 1,330 | 1,365 | 36,100 | 455 |
| 2009-03-19 | 1,350 | 1,350 | 1,314 | 1,340 | 12,900 | 446.67 |
| 2009-03-18 | 1,295 | 1,360 | 1,287 | 1,341 | 28,600 | 447 |
| 2009-03-17 | 1,309 | 1,314 | 1,280 | 1,296 | 15,300 | 432 |
| 2009-03-16 | 1,275 | 1,364 | 1,275 | 1,303 | 26,900 | 434.33 |
| 2009-03-13 | 1,267 | 1,336 | 1,260 | 1,290 | 52,800 | 430 |
| 2009-03-12 | 1,352 | 1,365 | 1,276 | 1,307 | 30,000 | 435.67 |
| 2009-03-11 | 1,390 | 1,390 | 1,352 | 1,352 | 10,800 | 450.67 |
| 2009-03-10 | 1,357 | 1,377 | 1,345 | 1,357 | 13,800 | 452.33 |
| 2009-03-09 | 1,369 | 1,371 | 1,352 | 1,357 | 9,200 | 452.33 |
| 2009-03-06 | 1,400 | 1,400 | 1,367 | 1,369 | 29,400 | 456.33 |
| 2009-03-05 | 1,386 | 1,412 | 1,367 | 1,384 | 42,000 | 461.33 |
| 2009-03-04 | 1,324 | 1,363 | 1,311 | 1,361 | 33,600 | 453.67 |
| 2009-03-03 | 1,315 | 1,349 | 1,315 | 1,328 | 29,000 | 442.67 |
| 2009-03-02 | 1,304 | 1,330 | 1,304 | 1,316 | 10,300 | 438.67 |
| 2009-02-27 | 1,311 | 1,350 | 1,311 | 1,350 | 32,200 | 450 |
| 2009-02-26 | 1,300 | 1,325 | 1,300 | 1,312 | 18,000 | 437.33 |
| 2009-02-25 | 1,296 | 1,315 | 1,296 | 1,315 | 33,700 | 438.33 |
| 2009-02-24 | 1,280 | 1,300 | 1,280 | 1,296 | 12,600 | 432 |
| 2009-02-23 | 1,313 | 1,313 | 1,283 | 1,300 | 18,300 | 433.33 |
| 2009-02-20 | 1,313 | 1,321 | 1,280 | 1,293 | 18,400 | 431 |
| 2009-02-19 | 1,303 | 1,317 | 1,300 | 1,313 | 12,500 | 437.67 |
| 2009-02-18 | 1,276 | 1,300 | 1,276 | 1,298 | 9,500 | 432.67 |
| 2009-02-17 | 1,281 | 1,305 | 1,271 | 1,296 | 28,600 | 432 |
| 2009-02-16 | 1,319 | 1,319 | 1,270 | 1,297 | 44,200 | 432.33 |
| 2009-02-13 | 1,291 | 1,320 | 1,281 | 1,320 | 18,300 | 440 |
| 2009-02-12 | 1,268 | 1,305 | 1,252 | 1,292 | 25,300 | 430.67 |
| 2009-02-10 | 1,287 | 1,320 | 1,280 | 1,288 | 27,200 | 429.33 |
| 2009-02-09 | 1,298 | 1,336 | 1,298 | 1,300 | 28,000 | 433.33 |
| 2009-02-06 | 1,348 | 1,348 | 1,317 | 1,318 | 8,800 | 439.33 |
| 2009-02-05 | 1,316 | 1,339 | 1,306 | 1,309 | 30,300 | 436.33 |
| 2009-02-04 | 1,282 | 1,312 | 1,279 | 1,310 | 11,400 | 436.67 |
| 2009-02-03 | 1,314 | 1,338 | 1,265 | 1,282 | 25,700 | 427.33 |
| 2009-02-02 | 1,302 | 1,344 | 1,299 | 1,334 | 24,700 | 444.67 |
| 2009-01-30 | 1,340 | 1,373 | 1,340 | 1,353 | 38,400 | 451 |
| 2009-01-29 | 1,358 | 1,380 | 1,327 | 1,380 | 34,600 | 460 |
| 2009-01-28 | 1,340 | 1,364 | 1,304 | 1,358 | 31,000 | 452.67 |
| 2009-01-27 | 1,286 | 1,339 | 1,286 | 1,338 | 20,200 | 446 |
| 2009-01-26 | 1,251 | 1,320 | 1,251 | 1,287 | 38,100 | 429 |
| 2009-01-23 | 1,298 | 1,298 | 1,258 | 1,263 | 20,500 | 421 |
| 2009-01-22 | 1,260 | 1,279 | 1,244 | 1,278 | 19,900 | 426 |
| 2009-01-21 | 1,241 | 1,280 | 1,241 | 1,260 | 41,700 | 420 |
| 2009-01-20 | 1,271 | 1,288 | 1,261 | 1,266 | 13,100 | 422 |
| 2009-01-19 | 1,305 | 1,305 | 1,271 | 1,291 | 33,800 | 430.33 |
| 2009-01-16 | 1,276 | 1,310 | 1,268 | 1,310 | 59,400 | 436.67 |
| 2009-01-15 | 1,245 | 1,296 | 1,245 | 1,276 | 34,300 | 425.33 |
| 2009-01-14 | 1,252 | 1,286 | 1,250 | 1,268 | 29,100 | 422.67 |
| 2009-01-13 | 1,270 | 1,281 | 1,244 | 1,245 | 48,000 | 415 |
| 2009-01-09 | 1,281 | 1,299 | 1,279 | 1,282 | 30,300 | 427.33 |
| 2009-01-08 | 1,330 | 1,331 | 1,281 | 1,299 | 73,500 | 433 |
| 2009-01-07 | 1,367 | 1,379 | 1,336 | 1,337 | 36,500 | 445.67 |
| 2009-01-06 | 1,380 | 1,380 | 1,333 | 1,351 | 32,300 | 450.33 |
| 2009-01-05 | 1,373 | 1,390 | 1,360 | 1,360 | 10,400 | 453.33 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株