8185 (株)チヨダ 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 | 1,200 | 1,206 | 1,197 | 1,199 | 67,700 | 1,199 |
| 2009-12-29 | 1,201 | 1,208 | 1,190 | 1,199 | 78,600 | 1,199 |
| 2009-12-28 | 1,169 | 1,200 | 1,169 | 1,194 | 107,600 | 1,194 |
| 2009-12-25 | 1,193 | 1,205 | 1,183 | 1,189 | 140,300 | 1,189 |
| 2009-12-24 | 1,216 | 1,225 | 1,179 | 1,213 | 187,100 | 1,213 |
| 2009-12-22 | 1,275 | 1,297 | 1,217 | 1,223 | 295,500 | 1,223 |
| 2009-12-21 | 1,205 | 1,246 | 1,205 | 1,246 | 235,200 | 1,246 |
| 2009-12-18 | 1,184 | 1,219 | 1,181 | 1,199 | 281,300 | 1,199 |
| 2009-12-17 | 1,148 | 1,191 | 1,142 | 1,178 | 325,600 | 1,178 |
| 2009-12-16 | 1,123 | 1,141 | 1,123 | 1,139 | 112,700 | 1,139 |
| 2009-12-15 | 1,113 | 1,134 | 1,102 | 1,125 | 134,700 | 1,125 |
| 2009-12-14 | 1,087 | 1,093 | 1,069 | 1,093 | 98,900 | 1,093 |
| 2009-12-11 | 1,074 | 1,074 | 1,064 | 1,073 | 112,900 | 1,073 |
| 2009-12-10 | 1,071 | 1,071 | 1,060 | 1,067 | 122,500 | 1,067 |
| 2009-12-09 | 1,060 | 1,090 | 1,059 | 1,075 | 204,100 | 1,075 |
| 2009-12-08 | 1,051 | 1,065 | 1,049 | 1,062 | 142,400 | 1,062 |
| 2009-12-07 | 1,045 | 1,068 | 1,045 | 1,051 | 151,100 | 1,051 |
| 2009-12-04 | 1,045 | 1,047 | 1,041 | 1,045 | 87,600 | 1,045 |
| 2009-12-03 | 1,039 | 1,051 | 1,035 | 1,050 | 195,500 | 1,050 |
| 2009-12-02 | 1,045 | 1,047 | 1,029 | 1,039 | 215,800 | 1,039 |
| 2009-12-01 | 1,041 | 1,050 | 1,038 | 1,047 | 171,900 | 1,047 |
| 2009-11-30 | 1,055 | 1,055 | 1,038 | 1,043 | 294,200 | 1,043 |
| 2009-11-27 | 1,020 | 1,064 | 1,017 | 1,055 | 381,000 | 1,055 |
| 2009-11-26 | 1,065 | 1,082 | 1,016 | 1,026 | 623,700 | 1,026 |
| 2009-11-25 | 1,053 | 1,053 | 1,053 | 1,053 | 143,000 | 1,053 |
| 2009-11-24 | 972 | 975 | 950 | 953 | 139,400 | 953 |
| 2009-11-20 | 950 | 958 | 927 | 957 | 208,100 | 957 |
| 2009-11-19 | 949 | 965 | 945 | 950 | 104,200 | 950 |
| 2009-11-18 | 970 | 982 | 944 | 948 | 161,200 | 948 |
| 2009-11-17 | 987 | 990 | 964 | 970 | 54,900 | 970 |
| 2009-11-16 | 999 | 1,006 | 987 | 997 | 65,100 | 997 |
| 2009-11-13 | 999 | 1,018 | 998 | 1,004 | 105,400 | 1,004 |
| 2009-11-12 | 1,000 | 1,007 | 991 | 992 | 80,200 | 992 |
| 2009-11-11 | 1,023 | 1,031 | 1,011 | 1,015 | 46,600 | 1,015 |
| 2009-11-10 | 1,023 | 1,044 | 1,023 | 1,031 | 73,800 | 1,031 |
| 2009-11-09 | 1,032 | 1,039 | 1,024 | 1,030 | 83,300 | 1,030 |
| 2009-11-06 | 1,057 | 1,057 | 1,025 | 1,032 | 61,200 | 1,032 |
| 2009-11-05 | 1,037 | 1,039 | 1,027 | 1,037 | 83,100 | 1,037 |
| 2009-11-04 | 1,075 | 1,075 | 1,027 | 1,035 | 191,900 | 1,035 |
| 2009-11-02 | 1,071 | 1,080 | 1,056 | 1,075 | 113,800 | 1,075 |
| 2009-10-30 | 1,065 | 1,092 | 1,046 | 1,089 | 88,300 | 1,089 |
| 2009-10-29 | 1,060 | 1,070 | 1,037 | 1,064 | 100,600 | 1,064 |
| 2009-10-28 | 1,072 | 1,082 | 1,057 | 1,068 | 66,600 | 1,068 |
| 2009-10-27 | 1,082 | 1,086 | 1,054 | 1,068 | 108,400 | 1,068 |
| 2009-10-26 | 1,081 | 1,113 | 1,079 | 1,093 | 95,800 | 1,093 |
| 2009-10-23 | 1,114 | 1,114 | 1,084 | 1,087 | 134,900 | 1,087 |
| 2009-10-22 | 1,100 | 1,126 | 1,073 | 1,120 | 84,300 | 1,120 |
| 2009-10-21 | 1,100 | 1,115 | 1,100 | 1,112 | 69,000 | 1,112 |
| 2009-10-20 | 1,095 | 1,100 | 1,078 | 1,100 | 98,300 | 1,100 |
| 2009-10-19 | 1,074 | 1,107 | 1,065 | 1,098 | 130,100 | 1,098 |
| 2009-10-16 | 1,130 | 1,145 | 1,087 | 1,094 | 147,900 | 1,094 |
| 2009-10-15 | 1,139 | 1,147 | 1,128 | 1,137 | 51,200 | 1,137 |
| 2009-10-14 | 1,130 | 1,145 | 1,127 | 1,138 | 71,700 | 1,138 |
| 2009-10-13 | 1,141 | 1,175 | 1,127 | 1,149 | 104,400 | 1,149 |
| 2009-10-09 | 1,138 | 1,144 | 1,124 | 1,125 | 95,700 | 1,125 |
| 2009-10-08 | 1,141 | 1,149 | 1,122 | 1,140 | 144,600 | 1,140 |
| 2009-10-07 | 1,182 | 1,182 | 1,159 | 1,181 | 64,700 | 1,181 |
| 2009-10-06 | 1,217 | 1,220 | 1,182 | 1,198 | 55,200 | 1,198 |
| 2009-10-05 | 1,210 | 1,227 | 1,209 | 1,227 | 44,400 | 1,227 |
| 2009-10-02 | 1,210 | 1,235 | 1,210 | 1,222 | 56,600 | 1,222 |
| 2009-10-01 | 1,264 | 1,264 | 1,231 | 1,241 | 56,300 | 1,241 |
| 2009-09-30 | 1,219 | 1,276 | 1,219 | 1,276 | 109,400 | 1,276 |
| 2009-09-29 | 1,201 | 1,215 | 1,197 | 1,215 | 33,200 | 1,215 |
| 2009-09-28 | 1,201 | 1,223 | 1,200 | 1,216 | 64,200 | 1,216 |
| 2009-09-25 | 1,272 | 1,272 | 1,215 | 1,231 | 113,100 | 1,231 |
| 2009-09-24 | 1,242 | 1,281 | 1,242 | 1,271 | 77,200 | 1,271 |
| 2009-09-18 | 1,230 | 1,248 | 1,226 | 1,247 | 59,200 | 1,247 |
| 2009-09-17 | 1,235 | 1,248 | 1,226 | 1,243 | 42,000 | 1,243 |
| 2009-09-16 | 1,262 | 1,270 | 1,235 | 1,240 | 64,500 | 1,240 |
| 2009-09-15 | 1,255 | 1,267 | 1,241 | 1,261 | 52,400 | 1,261 |
| 2009-09-14 | 1,287 | 1,287 | 1,257 | 1,264 | 68,400 | 1,264 |
| 2009-09-11 | 1,300 | 1,315 | 1,278 | 1,286 | 105,900 | 1,286 |
| 2009-09-10 | 1,274 | 1,300 | 1,274 | 1,288 | 46,800 | 1,288 |
| 2009-09-09 | 1,272 | 1,278 | 1,255 | 1,273 | 40,200 | 1,273 |
| 2009-09-08 | 1,277 | 1,280 | 1,257 | 1,272 | 45,700 | 1,272 |
| 2009-09-07 | 1,261 | 1,273 | 1,241 | 1,265 | 71,800 | 1,265 |
| 2009-09-04 | 1,270 | 1,274 | 1,248 | 1,258 | 70,200 | 1,258 |
| 2009-09-03 | 1,272 | 1,281 | 1,267 | 1,270 | 24,200 | 1,270 |
| 2009-09-02 | 1,281 | 1,282 | 1,257 | 1,276 | 85,000 | 1,276 |
| 2009-09-01 | 1,299 | 1,300 | 1,285 | 1,295 | 31,100 | 1,295 |
| 2009-08-31 | 1,298 | 1,314 | 1,285 | 1,306 | 53,200 | 1,306 |
| 2009-08-28 | 1,299 | 1,299 | 1,277 | 1,299 | 63,100 | 1,299 |
| 2009-08-27 | 1,280 | 1,292 | 1,267 | 1,287 | 82,800 | 1,287 |
| 2009-08-26 | 1,292 | 1,301 | 1,270 | 1,299 | 85,000 | 1,299 |
| 2009-08-25 | 1,336 | 1,336 | 1,295 | 1,296 | 117,800 | 1,296 |
| 2009-08-24 | 1,329 | 1,342 | 1,312 | 1,325 | 56,100 | 1,325 |
| 2009-08-21 | 1,327 | 1,328 | 1,295 | 1,310 | 132,100 | 1,310 |
| 2009-08-20 | 1,292 | 1,328 | 1,285 | 1,317 | 75,100 | 1,317 |
| 2009-08-19 | 1,300 | 1,307 | 1,293 | 1,300 | 62,500 | 1,300 |
| 2009-08-18 | 1,311 | 1,317 | 1,302 | 1,302 | 58,400 | 1,302 |
| 2009-08-17 | 1,310 | 1,318 | 1,302 | 1,316 | 75,100 | 1,316 |
| 2009-08-14 | 1,311 | 1,323 | 1,311 | 1,319 | 49,400 | 1,319 |
| 2009-08-13 | 1,318 | 1,330 | 1,302 | 1,325 | 43,800 | 1,325 |
| 2009-08-12 | 1,328 | 1,338 | 1,312 | 1,318 | 67,200 | 1,318 |
| 2009-08-11 | 1,319 | 1,348 | 1,319 | 1,342 | 83,300 | 1,342 |
| 2009-08-10 | 1,298 | 1,321 | 1,298 | 1,319 | 63,800 | 1,319 |
| 2009-08-07 | 1,310 | 1,319 | 1,305 | 1,318 | 126,500 | 1,318 |
| 2009-08-06 | 1,311 | 1,328 | 1,311 | 1,320 | 85,700 | 1,320 |
| 2009-08-05 | 1,330 | 1,334 | 1,312 | 1,321 | 93,600 | 1,321 |
| 2009-08-04 | 1,337 | 1,337 | 1,314 | 1,323 | 78,000 | 1,323 |
| 2009-08-03 | 1,315 | 1,327 | 1,306 | 1,327 | 110,600 | 1,327 |
| 2009-07-31 | 1,330 | 1,331 | 1,305 | 1,323 | 136,400 | 1,323 |
| 2009-07-30 | 1,300 | 1,322 | 1,295 | 1,313 | 118,000 | 1,313 |
| 2009-07-29 | 1,309 | 1,320 | 1,293 | 1,314 | 109,900 | 1,314 |
| 2009-07-28 | 1,325 | 1,333 | 1,305 | 1,322 | 87,200 | 1,322 |
| 2009-07-27 | 1,331 | 1,339 | 1,314 | 1,325 | 206,300 | 1,325 |
| 2009-07-24 | 1,300 | 1,330 | 1,284 | 1,330 | 348,400 | 1,330 |
| 2009-07-23 | 1,284 | 1,296 | 1,268 | 1,276 | 101,000 | 1,276 |
| 2009-07-22 | 1,300 | 1,310 | 1,279 | 1,298 | 160,300 | 1,298 |
| 2009-07-21 | 1,314 | 1,319 | 1,282 | 1,300 | 186,200 | 1,300 |
| 2009-07-17 | 1,262 | 1,290 | 1,249 | 1,274 | 194,900 | 1,274 |
| 2009-07-16 | 1,244 | 1,250 | 1,191 | 1,247 | 181,300 | 1,247 |
| 2009-07-15 | 1,290 | 1,290 | 1,160 | 1,224 | 295,500 | 1,224 |
| 2009-07-14 | 1,283 | 1,297 | 1,243 | 1,250 | 184,100 | 1,250 |
| 2009-07-13 | 1,301 | 1,322 | 1,253 | 1,287 | 202,500 | 1,287 |
| 2009-07-10 | 1,340 | 1,340 | 1,321 | 1,329 | 130,500 | 1,329 |
| 2009-07-09 | 1,410 | 1,410 | 1,323 | 1,340 | 121,300 | 1,340 |
| 2009-07-08 | 1,360 | 1,395 | 1,360 | 1,383 | 105,900 | 1,383 |
| 2009-07-07 | 1,345 | 1,373 | 1,345 | 1,360 | 79,000 | 1,360 |
| 2009-07-06 | 1,373 | 1,373 | 1,330 | 1,358 | 69,500 | 1,358 |
| 2009-07-03 | 1,335 | 1,380 | 1,335 | 1,376 | 72,700 | 1,376 |
| 2009-07-02 | 1,351 | 1,375 | 1,341 | 1,375 | 44,200 | 1,375 |
| 2009-07-01 | 1,358 | 1,385 | 1,357 | 1,371 | 63,200 | 1,371 |
| 2009-06-30 | 1,390 | 1,397 | 1,372 | 1,378 | 43,700 | 1,378 |
| 2009-06-29 | 1,380 | 1,390 | 1,366 | 1,380 | 84,500 | 1,380 |
| 2009-06-26 | 1,390 | 1,400 | 1,367 | 1,400 | 39,900 | 1,400 |
| 2009-06-25 | 1,391 | 1,393 | 1,355 | 1,372 | 103,800 | 1,372 |
| 2009-06-24 | 1,355 | 1,360 | 1,310 | 1,351 | 75,600 | 1,351 |
| 2009-06-23 | 1,387 | 1,390 | 1,345 | 1,351 | 87,700 | 1,351 |
| 2009-06-22 | 1,393 | 1,405 | 1,373 | 1,376 | 236,100 | 1,376 |
| 2009-06-19 | 1,418 | 1,418 | 1,366 | 1,390 | 100,500 | 1,390 |
| 2009-06-18 | 1,390 | 1,426 | 1,382 | 1,398 | 69,100 | 1,398 |
| 2009-06-17 | 1,389 | 1,409 | 1,358 | 1,390 | 80,500 | 1,390 |
| 2009-06-16 | 1,403 | 1,430 | 1,376 | 1,396 | 95,500 | 1,396 |
| 2009-06-15 | 1,410 | 1,463 | 1,399 | 1,443 | 123,800 | 1,443 |
| 2009-06-12 | 1,380 | 1,403 | 1,373 | 1,390 | 75,000 | 1,390 |
| 2009-06-11 | 1,409 | 1,409 | 1,387 | 1,395 | 34,900 | 1,395 |
| 2009-06-10 | 1,398 | 1,410 | 1,385 | 1,397 | 82,200 | 1,397 |
| 2009-06-09 | 1,382 | 1,402 | 1,360 | 1,396 | 92,000 | 1,396 |
| 2009-06-08 | 1,421 | 1,425 | 1,401 | 1,401 | 86,300 | 1,401 |
| 2009-06-05 | 1,411 | 1,423 | 1,409 | 1,410 | 87,300 | 1,410 |
| 2009-06-04 | 1,411 | 1,423 | 1,400 | 1,411 | 136,100 | 1,411 |
| 2009-06-03 | 1,410 | 1,426 | 1,408 | 1,414 | 98,000 | 1,414 |
| 2009-06-02 | 1,410 | 1,419 | 1,402 | 1,409 | 137,500 | 1,409 |
| 2009-06-01 | 1,382 | 1,406 | 1,382 | 1,400 | 87,600 | 1,400 |
| 2009-05-29 | 1,395 | 1,410 | 1,380 | 1,395 | 111,200 | 1,395 |
| 2009-05-28 | 1,352 | 1,410 | 1,350 | 1,401 | 213,200 | 1,401 |
| 2009-05-27 | 1,335 | 1,359 | 1,329 | 1,351 | 178,600 | 1,351 |
| 2009-05-26 | 1,293 | 1,324 | 1,290 | 1,315 | 171,300 | 1,315 |
| 2009-05-25 | 1,287 | 1,287 | 1,252 | 1,273 | 35,900 | 1,273 |
| 2009-05-22 | 1,264 | 1,286 | 1,243 | 1,249 | 68,300 | 1,249 |
| 2009-05-21 | 1,296 | 1,309 | 1,270 | 1,284 | 113,300 | 1,284 |
| 2009-05-20 | 1,292 | 1,320 | 1,280 | 1,301 | 79,300 | 1,301 |
| 2009-05-19 | 1,290 | 1,290 | 1,266 | 1,277 | 52,200 | 1,277 |
| 2009-05-18 | 1,232 | 1,288 | 1,231 | 1,270 | 178,800 | 1,270 |
| 2009-05-15 | 1,223 | 1,247 | 1,221 | 1,231 | 81,400 | 1,231 |
| 2009-05-14 | 1,259 | 1,266 | 1,227 | 1,233 | 146,600 | 1,233 |
| 2009-05-13 | 1,269 | 1,293 | 1,261 | 1,279 | 78,700 | 1,279 |
| 2009-05-12 | 1,298 | 1,307 | 1,280 | 1,281 | 87,800 | 1,281 |
| 2009-05-11 | 1,320 | 1,320 | 1,280 | 1,291 | 55,900 | 1,291 |
| 2009-05-08 | 1,276 | 1,295 | 1,223 | 1,280 | 236,300 | 1,280 |
| 2009-05-07 | 1,339 | 1,355 | 1,299 | 1,315 | 81,200 | 1,315 |
| 2009-05-01 | 1,371 | 1,371 | 1,316 | 1,332 | 61,200 | 1,332 |
| 2009-04-30 | 1,356 | 1,415 | 1,356 | 1,361 | 262,500 | 1,361 |
| 2009-04-28 | 1,293 | 1,384 | 1,284 | 1,355 | 197,500 | 1,355 |
| 2009-04-27 | 1,267 | 1,287 | 1,240 | 1,273 | 68,600 | 1,273 |
| 2009-04-24 | 1,299 | 1,300 | 1,236 | 1,254 | 85,700 | 1,254 |
| 2009-04-23 | 1,253 | 1,284 | 1,242 | 1,279 | 71,500 | 1,279 |
| 2009-04-22 | 1,242 | 1,262 | 1,226 | 1,240 | 44,600 | 1,240 |
| 2009-04-21 | 1,250 | 1,264 | 1,221 | 1,255 | 64,200 | 1,255 |
| 2009-04-20 | 1,280 | 1,282 | 1,255 | 1,270 | 47,700 | 1,270 |
| 2009-04-17 | 1,289 | 1,308 | 1,287 | 1,287 | 76,700 | 1,287 |
| 2009-04-16 | 1,278 | 1,299 | 1,274 | 1,286 | 81,200 | 1,286 |
| 2009-04-15 | 1,300 | 1,310 | 1,266 | 1,278 | 121,100 | 1,278 |
| 2009-04-14 | 1,300 | 1,323 | 1,291 | 1,309 | 123,500 | 1,309 |
| 2009-04-13 | 1,301 | 1,323 | 1,280 | 1,306 | 113,200 | 1,306 |
| 2009-04-10 | 1,301 | 1,326 | 1,271 | 1,321 | 82,300 | 1,321 |
| 2009-04-09 | 1,305 | 1,328 | 1,305 | 1,319 | 76,000 | 1,319 |
| 2009-04-08 | 1,321 | 1,365 | 1,304 | 1,323 | 61,800 | 1,323 |
| 2009-04-07 | 1,359 | 1,378 | 1,335 | 1,350 | 47,900 | 1,350 |
| 2009-04-06 | 1,360 | 1,370 | 1,346 | 1,364 | 46,900 | 1,364 |
| 2009-04-03 | 1,369 | 1,380 | 1,350 | 1,367 | 59,200 | 1,367 |
| 2009-04-02 | 1,403 | 1,424 | 1,365 | 1,373 | 97,800 | 1,373 |
| 2009-04-01 | 1,370 | 1,394 | 1,339 | 1,391 | 76,000 | 1,391 |
| 2009-03-31 | 1,397 | 1,406 | 1,359 | 1,378 | 54,000 | 1,378 |
| 2009-03-30 | 1,449 | 1,450 | 1,395 | 1,396 | 46,400 | 1,396 |
| 2009-03-27 | 1,470 | 1,519 | 1,443 | 1,449 | 66,800 | 1,449 |
| 2009-03-26 | 1,469 | 1,475 | 1,445 | 1,470 | 59,300 | 1,470 |
| 2009-03-25 | 1,470 | 1,475 | 1,455 | 1,470 | 65,400 | 1,470 |
| 2009-03-24 | 1,450 | 1,488 | 1,430 | 1,476 | 82,300 | 1,476 |
| 2009-03-23 | 1,385 | 1,438 | 1,360 | 1,438 | 87,500 | 1,438 |
| 2009-03-19 | 1,340 | 1,362 | 1,292 | 1,351 | 131,300 | 1,351 |
| 2009-03-18 | 1,374 | 1,408 | 1,359 | 1,400 | 57,700 | 1,400 |
| 2009-03-17 | 1,393 | 1,419 | 1,351 | 1,394 | 99,600 | 1,394 |
| 2009-03-16 | 1,360 | 1,429 | 1,360 | 1,425 | 42,900 | 1,425 |
| 2009-03-13 | 1,334 | 1,394 | 1,331 | 1,357 | 77,100 | 1,357 |
| 2009-03-12 | 1,365 | 1,382 | 1,317 | 1,354 | 81,400 | 1,354 |
| 2009-03-11 | 1,397 | 1,397 | 1,339 | 1,379 | 58,700 | 1,379 |
| 2009-03-10 | 1,354 | 1,383 | 1,331 | 1,337 | 27,800 | 1,337 |
| 2009-03-09 | 1,407 | 1,425 | 1,370 | 1,374 | 68,100 | 1,374 |
| 2009-03-06 | 1,380 | 1,427 | 1,369 | 1,402 | 92,800 | 1,402 |
| 2009-03-05 | 1,410 | 1,462 | 1,405 | 1,420 | 130,300 | 1,420 |
| 2009-03-04 | 1,333 | 1,381 | 1,304 | 1,375 | 76,800 | 1,375 |
| 2009-03-03 | 1,275 | 1,340 | 1,275 | 1,319 | 70,000 | 1,319 |
| 2009-03-02 | 1,240 | 1,304 | 1,240 | 1,281 | 43,300 | 1,281 |
| 2009-02-27 | 1,280 | 1,290 | 1,240 | 1,283 | 61,200 | 1,283 |
| 2009-02-26 | 1,347 | 1,350 | 1,261 | 1,292 | 91,900 | 1,292 |
| 2009-02-25 | 1,357 | 1,370 | 1,297 | 1,333 | 41,300 | 1,333 |
| 2009-02-24 | 1,276 | 1,318 | 1,250 | 1,297 | 44,800 | 1,297 |
| 2009-02-23 | 1,299 | 1,331 | 1,287 | 1,320 | 51,300 | 1,320 |
| 2009-02-20 | 1,372 | 1,389 | 1,279 | 1,300 | 100,600 | 1,300 |
| 2009-02-19 | 1,406 | 1,406 | 1,378 | 1,392 | 58,700 | 1,392 |
| 2009-02-18 | 1,404 | 1,446 | 1,404 | 1,433 | 52,700 | 1,433 |
| 2009-02-17 | 1,441 | 1,456 | 1,416 | 1,444 | 26,800 | 1,444 |
| 2009-02-16 | 1,481 | 1,488 | 1,446 | 1,474 | 42,500 | 1,474 |
| 2009-02-13 | 1,441 | 1,467 | 1,385 | 1,441 | 187,100 | 1,441 |
| 2009-02-12 | 1,418 | 1,455 | 1,391 | 1,401 | 104,600 | 1,401 |
| 2009-02-10 | 1,453 | 1,491 | 1,451 | 1,458 | 71,700 | 1,458 |
| 2009-02-09 | 1,461 | 1,501 | 1,406 | 1,413 | 74,300 | 1,413 |
| 2009-02-06 | 1,507 | 1,537 | 1,462 | 1,486 | 149,200 | 1,486 |
| 2009-02-05 | 1,516 | 1,534 | 1,498 | 1,499 | 92,000 | 1,499 |
| 2009-02-04 | 1,563 | 1,563 | 1,516 | 1,545 | 121,500 | 1,545 |
| 2009-02-03 | 1,522 | 1,555 | 1,518 | 1,533 | 178,800 | 1,533 |
| 2009-02-02 | 1,546 | 1,560 | 1,507 | 1,545 | 40,100 | 1,545 |
| 2009-01-30 | 1,515 | 1,577 | 1,515 | 1,550 | 176,700 | 1,550 |
| 2009-01-29 | 1,525 | 1,560 | 1,525 | 1,545 | 115,700 | 1,545 |
| 2009-01-28 | 1,550 | 1,562 | 1,531 | 1,540 | 117,000 | 1,540 |
| 2009-01-27 | 1,540 | 1,564 | 1,511 | 1,542 | 79,400 | 1,542 |
| 2009-01-26 | 1,531 | 1,548 | 1,525 | 1,534 | 45,600 | 1,534 |
| 2009-01-23 | 1,540 | 1,566 | 1,524 | 1,554 | 123,600 | 1,554 |
| 2009-01-22 | 1,539 | 1,540 | 1,482 | 1,535 | 111,100 | 1,535 |
| 2009-01-21 | 1,520 | 1,572 | 1,520 | 1,541 | 151,500 | 1,541 |
| 2009-01-20 | 1,542 | 1,567 | 1,538 | 1,555 | 50,300 | 1,555 |
| 2009-01-19 | 1,546 | 1,583 | 1,546 | 1,572 | 39,400 | 1,572 |
| 2009-01-16 | 1,525 | 1,563 | 1,507 | 1,546 | 73,500 | 1,546 |
| 2009-01-15 | 1,471 | 1,570 | 1,471 | 1,538 | 79,400 | 1,538 |
| 2009-01-14 | 1,520 | 1,541 | 1,477 | 1,521 | 43,500 | 1,521 |
| 2009-01-13 | 1,461 | 1,589 | 1,432 | 1,523 | 88,300 | 1,523 |
| 2009-01-09 | 1,511 | 1,535 | 1,495 | 1,528 | 43,900 | 1,528 |
| 2009-01-08 | 1,478 | 1,527 | 1,456 | 1,504 | 166,800 | 1,504 |
| 2009-01-07 | 1,575 | 1,582 | 1,450 | 1,498 | 343,300 | 1,498 |
| 2009-01-06 | 1,643 | 1,643 | 1,572 | 1,587 | 121,000 | 1,587 |
| 2009-01-05 | 1,735 | 1,739 | 1,580 | 1,602 | 58,000 | 1,602 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
