8194 (株)ライフコーポレーション 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 | 1,685 | 1,685 | 1,607 | 1,607 | 5,900 | 1,607 |
| 2009-12-29 | 1,648 | 1,658 | 1,622 | 1,655 | 2,200 | 1,655 |
| 2009-12-28 | 1,629 | 1,649 | 1,607 | 1,648 | 5,800 | 1,648 |
| 2009-12-25 | 1,627 | 1,627 | 1,590 | 1,603 | 5,400 | 1,603 |
| 2009-12-24 | 1,602 | 1,648 | 1,602 | 1,624 | 16,100 | 1,624 |
| 2009-12-22 | 1,675 | 1,700 | 1,663 | 1,689 | 10,200 | 1,689 |
| 2009-12-21 | 1,700 | 1,700 | 1,665 | 1,665 | 2,200 | 1,665 |
| 2009-12-18 | 1,663 | 1,680 | 1,663 | 1,673 | 3,600 | 1,673 |
| 2009-12-17 | 1,653 | 1,680 | 1,653 | 1,663 | 2,800 | 1,663 |
| 2009-12-16 | 1,632 | 1,680 | 1,632 | 1,654 | 10,200 | 1,654 |
| 2009-12-15 | 1,658 | 1,666 | 1,642 | 1,662 | 4,700 | 1,662 |
| 2009-12-14 | 1,689 | 1,690 | 1,621 | 1,664 | 8,400 | 1,664 |
| 2009-12-11 | 1,630 | 1,690 | 1,618 | 1,690 | 15,100 | 1,690 |
| 2009-12-10 | 1,681 | 1,690 | 1,660 | 1,660 | 17,200 | 1,660 |
| 2009-12-09 | 1,667 | 1,694 | 1,647 | 1,675 | 7,400 | 1,675 |
| 2009-12-08 | 1,641 | 1,691 | 1,641 | 1,659 | 6,600 | 1,659 |
| 2009-12-07 | 1,653 | 1,693 | 1,639 | 1,640 | 5,000 | 1,640 |
| 2009-12-04 | 1,671 | 1,671 | 1,653 | 1,653 | 3,600 | 1,653 |
| 2009-12-03 | 1,653 | 1,700 | 1,653 | 1,700 | 15,100 | 1,700 |
| 2009-12-02 | 1,669 | 1,675 | 1,669 | 1,670 | 11,500 | 1,670 |
| 2009-12-01 | 1,623 | 1,669 | 1,623 | 1,669 | 16,200 | 1,669 |
| 2009-11-30 | 1,544 | 1,620 | 1,544 | 1,620 | 11,500 | 1,620 |
| 2009-11-27 | 1,570 | 1,596 | 1,550 | 1,591 | 2,900 | 1,591 |
| 2009-11-26 | 1,551 | 1,579 | 1,551 | 1,571 | 4,600 | 1,571 |
| 2009-11-25 | 1,617 | 1,617 | 1,574 | 1,602 | 9,700 | 1,602 |
| 2009-11-24 | 1,634 | 1,634 | 1,586 | 1,602 | 6,200 | 1,602 |
| 2009-11-20 | 1,576 | 1,635 | 1,576 | 1,635 | 7,300 | 1,635 |
| 2009-11-19 | 1,626 | 1,626 | 1,590 | 1,625 | 4,100 | 1,625 |
| 2009-11-18 | 1,625 | 1,626 | 1,586 | 1,624 | 11,800 | 1,624 |
| 2009-11-17 | 1,569 | 1,626 | 1,556 | 1,626 | 7,000 | 1,626 |
| 2009-11-16 | 1,594 | 1,610 | 1,594 | 1,598 | 1,000 | 1,598 |
| 2009-11-13 | 1,615 | 1,620 | 1,606 | 1,619 | 3,700 | 1,619 |
| 2009-11-12 | 1,609 | 1,611 | 1,606 | 1,606 | 16,000 | 1,606 |
| 2009-11-11 | 1,616 | 1,616 | 1,606 | 1,606 | 12,700 | 1,606 |
| 2009-11-10 | 1,603 | 1,615 | 1,603 | 1,606 | 17,200 | 1,606 |
| 2009-11-09 | 1,610 | 1,610 | 1,592 | 1,603 | 3,800 | 1,603 |
| 2009-11-06 | 1,603 | 1,603 | 1,556 | 1,590 | 5,100 | 1,590 |
| 2009-11-05 | 1,595 | 1,605 | 1,574 | 1,605 | 4,200 | 1,605 |
| 2009-11-04 | 1,574 | 1,598 | 1,551 | 1,598 | 6,900 | 1,598 |
| 2009-11-02 | 1,589 | 1,604 | 1,559 | 1,603 | 5,000 | 1,603 |
| 2009-10-30 | 1,575 | 1,599 | 1,575 | 1,594 | 4,300 | 1,594 |
| 2009-10-29 | 1,570 | 1,572 | 1,525 | 1,553 | 14,600 | 1,553 |
| 2009-10-28 | 1,606 | 1,606 | 1,569 | 1,600 | 4,400 | 1,600 |
| 2009-10-27 | 1,580 | 1,607 | 1,505 | 1,607 | 15,200 | 1,607 |
| 2009-10-26 | 1,599 | 1,621 | 1,588 | 1,600 | 10,400 | 1,600 |
| 2009-10-23 | 1,597 | 1,604 | 1,568 | 1,582 | 10,600 | 1,582 |
| 2009-10-22 | 1,566 | 1,597 | 1,538 | 1,597 | 5,600 | 1,597 |
| 2009-10-21 | 1,567 | 1,589 | 1,550 | 1,589 | 4,100 | 1,589 |
| 2009-10-20 | 1,599 | 1,599 | 1,569 | 1,597 | 5,500 | 1,597 |
| 2009-10-19 | 1,575 | 1,590 | 1,551 | 1,590 | 7,700 | 1,590 |
| 2009-10-16 | 1,556 | 1,569 | 1,533 | 1,551 | 5,600 | 1,551 |
| 2009-10-15 | 1,538 | 1,555 | 1,538 | 1,555 | 8,100 | 1,555 |
| 2009-10-14 | 1,538 | 1,539 | 1,537 | 1,538 | 16,100 | 1,538 |
| 2009-10-13 | 1,513 | 1,540 | 1,512 | 1,537 | 15,300 | 1,537 |
| 2009-10-09 | 1,500 | 1,512 | 1,477 | 1,512 | 6,200 | 1,512 |
| 2009-10-08 | 1,502 | 1,534 | 1,491 | 1,506 | 7,400 | 1,506 |
| 2009-10-07 | 1,473 | 1,523 | 1,473 | 1,521 | 7,400 | 1,521 |
| 2009-10-06 | 1,525 | 1,525 | 1,452 | 1,454 | 8,800 | 1,454 |
| 2009-10-05 | 1,444 | 1,478 | 1,443 | 1,478 | 8,000 | 1,478 |
| 2009-10-02 | 1,430 | 1,445 | 1,417 | 1,445 | 6,500 | 1,445 |
| 2009-10-01 | 1,440 | 1,468 | 1,425 | 1,460 | 27,600 | 1,460 |
| 2009-09-30 | 1,503 | 1,540 | 1,503 | 1,540 | 8,800 | 1,540 |
| 2009-09-29 | 1,539 | 1,539 | 1,502 | 1,502 | 4,800 | 1,502 |
| 2009-09-28 | 1,491 | 1,540 | 1,470 | 1,540 | 6,700 | 1,540 |
| 2009-09-25 | 1,540 | 1,540 | 1,486 | 1,491 | 9,200 | 1,491 |
| 2009-09-24 | 1,485 | 1,540 | 1,485 | 1,540 | 14,800 | 1,540 |
| 2009-09-18 | 1,476 | 1,477 | 1,451 | 1,477 | 11,200 | 1,477 |
| 2009-09-17 | 1,501 | 1,501 | 1,470 | 1,480 | 4,900 | 1,480 |
| 2009-09-16 | 1,495 | 1,500 | 1,461 | 1,461 | 12,000 | 1,461 |
| 2009-09-15 | 1,485 | 1,487 | 1,482 | 1,485 | 4,400 | 1,485 |
| 2009-09-14 | 1,512 | 1,512 | 1,482 | 1,485 | 8,900 | 1,485 |
| 2009-09-11 | 1,508 | 1,513 | 1,501 | 1,501 | 30,200 | 1,501 |
| 2009-09-10 | 1,500 | 1,512 | 1,497 | 1,501 | 6,700 | 1,501 |
| 2009-09-09 | 1,498 | 1,509 | 1,495 | 1,496 | 3,600 | 1,496 |
| 2009-09-08 | 1,510 | 1,510 | 1,498 | 1,498 | 1,400 | 1,498 |
| 2009-09-07 | 1,500 | 1,503 | 1,490 | 1,495 | 3,100 | 1,495 |
| 2009-09-04 | 1,511 | 1,512 | 1,489 | 1,490 | 8,300 | 1,490 |
| 2009-09-03 | 1,506 | 1,532 | 1,506 | 1,511 | 5,700 | 1,511 |
| 2009-09-02 | 1,552 | 1,552 | 1,474 | 1,518 | 16,600 | 1,518 |
| 2009-09-01 | 1,569 | 1,570 | 1,560 | 1,564 | 7,500 | 1,564 |
| 2009-08-31 | 1,566 | 1,584 | 1,566 | 1,567 | 6,000 | 1,567 |
| 2009-08-28 | 1,583 | 1,587 | 1,571 | 1,575 | 3,900 | 1,575 |
| 2009-08-27 | 1,607 | 1,607 | 1,563 | 1,575 | 7,800 | 1,575 |
| 2009-08-26 | 1,610 | 1,610 | 1,588 | 1,592 | 4,900 | 1,592 |
| 2009-08-25 | 1,592 | 1,599 | 1,585 | 1,590 | 5,200 | 1,590 |
| 2009-08-24 | 1,585 | 1,610 | 1,566 | 1,592 | 8,900 | 1,592 |
| 2009-08-21 | 1,568 | 1,586 | 1,561 | 1,574 | 7,400 | 1,574 |
| 2009-08-20 | 1,574 | 1,588 | 1,557 | 1,574 | 10,700 | 1,574 |
| 2009-08-19 | 1,576 | 1,581 | 1,563 | 1,576 | 4,900 | 1,576 |
| 2009-08-18 | 1,573 | 1,589 | 1,572 | 1,576 | 6,100 | 1,576 |
| 2009-08-17 | 1,588 | 1,588 | 1,570 | 1,573 | 9,200 | 1,573 |
| 2009-08-14 | 1,591 | 1,604 | 1,588 | 1,592 | 4,000 | 1,592 |
| 2009-08-13 | 1,605 | 1,605 | 1,584 | 1,590 | 4,000 | 1,590 |
| 2009-08-12 | 1,593 | 1,609 | 1,586 | 1,593 | 6,900 | 1,593 |
| 2009-08-11 | 1,599 | 1,609 | 1,595 | 1,608 | 10,400 | 1,608 |
| 2009-08-10 | 1,593 | 1,599 | 1,592 | 1,595 | 16,000 | 1,595 |
| 2009-08-07 | 1,587 | 1,592 | 1,565 | 1,592 | 10,700 | 1,592 |
| 2009-08-06 | 1,592 | 1,594 | 1,591 | 1,591 | 1,400 | 1,591 |
| 2009-08-05 | 1,584 | 1,598 | 1,584 | 1,591 | 4,800 | 1,591 |
| 2009-08-04 | 1,595 | 1,598 | 1,583 | 1,598 | 2,300 | 1,598 |
| 2009-08-03 | 1,585 | 1,590 | 1,581 | 1,590 | 3,600 | 1,590 |
| 2009-07-31 | 1,600 | 1,600 | 1,585 | 1,585 | 6,000 | 1,585 |
| 2009-07-30 | 1,599 | 1,600 | 1,587 | 1,593 | 4,100 | 1,593 |
| 2009-07-29 | 1,598 | 1,607 | 1,588 | 1,599 | 3,800 | 1,599 |
| 2009-07-28 | 1,603 | 1,603 | 1,590 | 1,598 | 3,100 | 1,598 |
| 2009-07-27 | 1,599 | 1,607 | 1,591 | 1,604 | 6,000 | 1,604 |
| 2009-07-24 | 1,610 | 1,615 | 1,580 | 1,597 | 17,800 | 1,597 |
| 2009-07-23 | 1,610 | 1,614 | 1,604 | 1,608 | 8,200 | 1,608 |
| 2009-07-22 | 1,592 | 1,610 | 1,592 | 1,610 | 4,900 | 1,610 |
| 2009-07-21 | 1,592 | 1,608 | 1,592 | 1,608 | 3,600 | 1,608 |
| 2009-07-17 | 1,579 | 1,592 | 1,578 | 1,592 | 2,800 | 1,592 |
| 2009-07-16 | 1,584 | 1,605 | 1,577 | 1,577 | 5,500 | 1,577 |
| 2009-07-15 | 1,593 | 1,607 | 1,583 | 1,583 | 5,200 | 1,583 |
| 2009-07-14 | 1,602 | 1,610 | 1,591 | 1,592 | 10,300 | 1,592 |
| 2009-07-13 | 1,605 | 1,613 | 1,601 | 1,602 | 21,600 | 1,602 |
| 2009-07-10 | 1,605 | 1,610 | 1,590 | 1,601 | 4,000 | 1,601 |
| 2009-07-09 | 1,599 | 1,608 | 1,583 | 1,586 | 10,800 | 1,586 |
| 2009-07-08 | 1,624 | 1,625 | 1,599 | 1,601 | 9,000 | 1,601 |
| 2009-07-07 | 1,616 | 1,624 | 1,616 | 1,624 | 4,300 | 1,624 |
| 2009-07-06 | 1,605 | 1,615 | 1,604 | 1,615 | 1,400 | 1,615 |
| 2009-07-03 | 1,626 | 1,626 | 1,595 | 1,617 | 9,700 | 1,617 |
| 2009-07-02 | 1,631 | 1,631 | 1,610 | 1,610 | 6,600 | 1,610 |
| 2009-07-01 | 1,596 | 1,635 | 1,596 | 1,623 | 11,700 | 1,623 |
| 2009-06-30 | 1,650 | 1,653 | 1,630 | 1,641 | 8,800 | 1,641 |
| 2009-06-29 | 1,649 | 1,650 | 1,628 | 1,649 | 9,200 | 1,649 |
| 2009-06-26 | 1,639 | 1,650 | 1,627 | 1,647 | 10,600 | 1,647 |
| 2009-06-25 | 1,617 | 1,638 | 1,603 | 1,627 | 12,900 | 1,627 |
| 2009-06-24 | 1,595 | 1,609 | 1,588 | 1,596 | 4,000 | 1,596 |
| 2009-06-23 | 1,600 | 1,616 | 1,587 | 1,595 | 7,700 | 1,595 |
| 2009-06-22 | 1,610 | 1,628 | 1,600 | 1,609 | 9,500 | 1,609 |
| 2009-06-19 | 1,591 | 1,598 | 1,580 | 1,580 | 9,300 | 1,580 |
| 2009-06-18 | 1,607 | 1,608 | 1,588 | 1,593 | 3,400 | 1,593 |
| 2009-06-17 | 1,589 | 1,618 | 1,584 | 1,595 | 5,400 | 1,595 |
| 2009-06-16 | 1,613 | 1,613 | 1,589 | 1,589 | 12,700 | 1,589 |
| 2009-06-15 | 1,661 | 1,666 | 1,616 | 1,632 | 6,800 | 1,632 |
| 2009-06-12 | 1,615 | 1,663 | 1,612 | 1,644 | 18,900 | 1,644 |
| 2009-06-11 | 1,635 | 1,644 | 1,625 | 1,631 | 17,600 | 1,631 |
| 2009-06-10 | 1,621 | 1,635 | 1,620 | 1,635 | 24,000 | 1,635 |
| 2009-06-09 | 1,619 | 1,620 | 1,610 | 1,620 | 5,400 | 1,620 |
| 2009-06-08 | 1,619 | 1,620 | 1,610 | 1,610 | 3,800 | 1,610 |
| 2009-06-05 | 1,613 | 1,615 | 1,605 | 1,610 | 9,300 | 1,610 |
| 2009-06-04 | 1,611 | 1,621 | 1,610 | 1,614 | 14,000 | 1,614 |
| 2009-06-03 | 1,635 | 1,635 | 1,615 | 1,617 | 3,800 | 1,617 |
| 2009-06-02 | 1,627 | 1,637 | 1,613 | 1,626 | 8,500 | 1,626 |
| 2009-06-01 | 1,625 | 1,625 | 1,607 | 1,611 | 4,900 | 1,611 |
| 2009-05-29 | 1,617 | 1,618 | 1,602 | 1,602 | 12,100 | 1,602 |
| 2009-05-28 | 1,612 | 1,633 | 1,611 | 1,618 | 6,900 | 1,618 |
| 2009-05-27 | 1,643 | 1,643 | 1,612 | 1,612 | 5,100 | 1,612 |
| 2009-05-26 | 1,635 | 1,640 | 1,613 | 1,628 | 7,800 | 1,628 |
| 2009-05-25 | 1,610 | 1,638 | 1,610 | 1,635 | 3,000 | 1,635 |
| 2009-05-22 | 1,617 | 1,617 | 1,605 | 1,605 | 3,600 | 1,605 |
| 2009-05-21 | 1,603 | 1,625 | 1,603 | 1,624 | 1,600 | 1,624 |
| 2009-05-20 | 1,624 | 1,634 | 1,621 | 1,630 | 5,100 | 1,630 |
| 2009-05-19 | 1,612 | 1,624 | 1,600 | 1,624 | 5,500 | 1,624 |
| 2009-05-18 | 1,629 | 1,629 | 1,601 | 1,602 | 5,900 | 1,602 |
| 2009-05-15 | 1,623 | 1,644 | 1,620 | 1,642 | 4,600 | 1,642 |
| 2009-05-14 | 1,635 | 1,640 | 1,621 | 1,623 | 4,200 | 1,623 |
| 2009-05-13 | 1,641 | 1,655 | 1,640 | 1,649 | 1,700 | 1,649 |
| 2009-05-12 | 1,656 | 1,657 | 1,637 | 1,639 | 3,900 | 1,639 |
| 2009-05-11 | 1,651 | 1,659 | 1,650 | 1,655 | 23,400 | 1,655 |
| 2009-05-08 | 1,644 | 1,650 | 1,630 | 1,650 | 8,900 | 1,650 |
| 2009-05-07 | 1,642 | 1,655 | 1,603 | 1,634 | 19,000 | 1,634 |
| 2009-05-01 | 1,640 | 1,648 | 1,616 | 1,616 | 4,900 | 1,616 |
| 2009-04-30 | 1,639 | 1,644 | 1,610 | 1,610 | 7,100 | 1,610 |
| 2009-04-28 | 1,639 | 1,648 | 1,600 | 1,600 | 10,800 | 1,600 |
| 2009-04-27 | 1,653 | 1,655 | 1,626 | 1,627 | 3,600 | 1,627 |
| 2009-04-24 | 1,670 | 1,670 | 1,623 | 1,623 | 6,300 | 1,623 |
| 2009-04-23 | 1,655 | 1,670 | 1,620 | 1,670 | 13,200 | 1,670 |
| 2009-04-22 | 1,666 | 1,670 | 1,625 | 1,655 | 9,900 | 1,655 |
| 2009-04-21 | 1,656 | 1,686 | 1,652 | 1,665 | 7,300 | 1,665 |
| 2009-04-20 | 1,698 | 1,698 | 1,661 | 1,695 | 2,300 | 1,695 |
| 2009-04-17 | 1,684 | 1,696 | 1,662 | 1,668 | 2,200 | 1,668 |
| 2009-04-16 | 1,699 | 1,700 | 1,652 | 1,667 | 5,700 | 1,667 |
| 2009-04-15 | 1,700 | 1,715 | 1,672 | 1,687 | 3,200 | 1,687 |
| 2009-04-14 | 1,672 | 1,698 | 1,638 | 1,670 | 23,900 | 1,670 |
| 2009-04-13 | 1,690 | 1,690 | 1,669 | 1,669 | 4,400 | 1,669 |
| 2009-04-10 | 1,676 | 1,676 | 1,666 | 1,669 | 9,400 | 1,669 |
| 2009-04-09 | 1,632 | 1,678 | 1,628 | 1,666 | 9,400 | 1,666 |
| 2009-04-08 | 1,630 | 1,658 | 1,630 | 1,631 | 4,000 | 1,631 |
| 2009-04-07 | 1,699 | 1,699 | 1,643 | 1,655 | 6,600 | 1,655 |
| 2009-04-06 | 1,710 | 1,719 | 1,651 | 1,669 | 7,100 | 1,669 |
| 2009-04-03 | 1,710 | 1,710 | 1,673 | 1,684 | 16,600 | 1,684 |
| 2009-04-02 | 1,817 | 1,817 | 1,760 | 1,800 | 2,800 | 1,800 |
| 2009-04-01 | 1,698 | 1,740 | 1,690 | 1,727 | 5,000 | 1,727 |
| 2009-03-31 | 1,686 | 1,717 | 1,660 | 1,673 | 11,600 | 1,673 |
| 2009-03-30 | 1,870 | 1,870 | 1,784 | 1,806 | 8,000 | 1,806 |
| 2009-03-27 | 1,800 | 1,859 | 1,790 | 1,808 | 18,000 | 1,808 |
| 2009-03-26 | 1,780 | 1,799 | 1,747 | 1,799 | 9,900 | 1,799 |
| 2009-03-25 | 1,720 | 1,770 | 1,690 | 1,747 | 10,000 | 1,747 |
| 2009-03-24 | 1,709 | 1,709 | 1,660 | 1,684 | 18,900 | 1,684 |
| 2009-03-23 | 1,669 | 1,699 | 1,602 | 1,650 | 13,100 | 1,650 |
| 2009-03-19 | 1,669 | 1,669 | 1,613 | 1,632 | 3,400 | 1,632 |
| 2009-03-18 | 1,637 | 1,637 | 1,602 | 1,602 | 7,100 | 1,602 |
| 2009-03-17 | 1,649 | 1,660 | 1,620 | 1,637 | 9,000 | 1,637 |
| 2009-03-16 | 1,609 | 1,660 | 1,609 | 1,650 | 10,000 | 1,650 |
| 2009-03-13 | 1,575 | 1,648 | 1,567 | 1,579 | 27,300 | 1,579 |
| 2009-03-12 | 1,674 | 1,674 | 1,580 | 1,605 | 6,600 | 1,605 |
| 2009-03-11 | 1,662 | 1,662 | 1,600 | 1,650 | 7,100 | 1,650 |
| 2009-03-10 | 1,600 | 1,607 | 1,560 | 1,563 | 26,000 | 1,563 |
| 2009-03-09 | 1,652 | 1,660 | 1,569 | 1,589 | 5,600 | 1,589 |
| 2009-03-06 | 1,634 | 1,682 | 1,634 | 1,682 | 10,700 | 1,682 |
| 2009-03-05 | 1,660 | 1,725 | 1,592 | 1,663 | 13,800 | 1,663 |
| 2009-03-04 | 1,547 | 1,630 | 1,547 | 1,630 | 9,500 | 1,630 |
| 2009-03-03 | 1,551 | 1,595 | 1,550 | 1,550 | 10,100 | 1,550 |
| 2009-03-02 | 1,600 | 1,601 | 1,553 | 1,574 | 6,000 | 1,574 |
| 2009-02-27 | 1,581 | 1,630 | 1,580 | 1,630 | 16,300 | 1,630 |
| 2009-02-26 | 1,608 | 1,665 | 1,608 | 1,665 | 9,900 | 1,665 |
| 2009-02-25 | 1,599 | 1,650 | 1,570 | 1,650 | 6,200 | 1,650 |
| 2009-02-24 | 1,575 | 1,614 | 1,575 | 1,612 | 2,300 | 1,612 |
| 2009-02-23 | 1,604 | 1,615 | 1,589 | 1,614 | 10,200 | 1,614 |
| 2009-02-20 | 1,619 | 1,639 | 1,601 | 1,604 | 8,400 | 1,604 |
| 2009-02-19 | 1,604 | 1,656 | 1,600 | 1,649 | 4,200 | 1,649 |
| 2009-02-18 | 1,641 | 1,665 | 1,590 | 1,599 | 5,400 | 1,599 |
| 2009-02-17 | 1,668 | 1,674 | 1,667 | 1,670 | 8,700 | 1,670 |
| 2009-02-16 | 1,671 | 1,679 | 1,649 | 1,667 | 6,200 | 1,667 |
| 2009-02-13 | 1,618 | 1,630 | 1,612 | 1,630 | 10,900 | 1,630 |
| 2009-02-12 | 1,603 | 1,612 | 1,603 | 1,612 | 8,500 | 1,612 |
| 2009-02-10 | 1,614 | 1,618 | 1,600 | 1,603 | 4,600 | 1,603 |
| 2009-02-09 | 1,600 | 1,611 | 1,584 | 1,586 | 9,200 | 1,586 |
| 2009-02-06 | 1,607 | 1,612 | 1,601 | 1,601 | 9,600 | 1,601 |
| 2009-02-05 | 1,630 | 1,630 | 1,609 | 1,610 | 11,500 | 1,610 |
| 2009-02-04 | 1,616 | 1,644 | 1,616 | 1,630 | 5,100 | 1,630 |
| 2009-02-03 | 1,613 | 1,670 | 1,610 | 1,616 | 16,600 | 1,616 |
| 2009-02-02 | 1,672 | 1,672 | 1,636 | 1,637 | 5,600 | 1,637 |
| 2009-01-30 | 1,672 | 1,673 | 1,630 | 1,642 | 12,200 | 1,642 |
| 2009-01-29 | 1,689 | 1,702 | 1,668 | 1,702 | 10,200 | 1,702 |
| 2009-01-28 | 1,650 | 1,692 | 1,650 | 1,688 | 4,200 | 1,688 |
| 2009-01-27 | 1,664 | 1,685 | 1,606 | 1,678 | 9,000 | 1,678 |
| 2009-01-26 | 1,647 | 1,650 | 1,615 | 1,645 | 7,000 | 1,645 |
| 2009-01-23 | 1,610 | 1,649 | 1,610 | 1,647 | 4,000 | 1,647 |
| 2009-01-22 | 1,650 | 1,650 | 1,600 | 1,609 | 18,800 | 1,609 |
| 2009-01-21 | 1,602 | 1,662 | 1,602 | 1,621 | 16,100 | 1,621 |
| 2009-01-20 | 1,641 | 1,668 | 1,624 | 1,630 | 11,300 | 1,630 |
| 2009-01-19 | 1,688 | 1,695 | 1,644 | 1,670 | 8,600 | 1,670 |
| 2009-01-16 | 1,635 | 1,670 | 1,633 | 1,665 | 14,700 | 1,665 |
| 2009-01-15 | 1,674 | 1,688 | 1,637 | 1,639 | 19,400 | 1,639 |
| 2009-01-14 | 1,681 | 1,696 | 1,655 | 1,680 | 18,200 | 1,680 |
| 2009-01-13 | 1,738 | 1,770 | 1,682 | 1,682 | 35,500 | 1,682 |
| 2009-01-09 | 1,711 | 1,770 | 1,711 | 1,737 | 13,200 | 1,737 |
| 2009-01-08 | 1,717 | 1,750 | 1,706 | 1,711 | 28,100 | 1,711 |
| 2009-01-07 | 1,781 | 1,804 | 1,747 | 1,747 | 16,200 | 1,747 |
| 2009-01-06 | 1,788 | 1,795 | 1,744 | 1,770 | 7,900 | 1,770 |
| 2009-01-05 | 1,781 | 1,789 | 1,745 | 1,745 | 4,500 | 1,745 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株