8200 (株)リンガーハット 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 | 1,193 | 1,196 | 1,183 | 1,185 | 12,900 | 1,185 |
| 2009-12-29 | 1,198 | 1,198 | 1,191 | 1,193 | 6,900 | 1,193 |
| 2009-12-28 | 1,191 | 1,195 | 1,187 | 1,192 | 7,300 | 1,192 |
| 2009-12-25 | 1,186 | 1,190 | 1,180 | 1,186 | 8,300 | 1,186 |
| 2009-12-24 | 1,190 | 1,192 | 1,187 | 1,191 | 6,800 | 1,191 |
| 2009-12-22 | 1,199 | 1,199 | 1,193 | 1,193 | 6,700 | 1,193 |
| 2009-12-21 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2009-12-18 | 1,188 | 1,199 | 1,187 | 1,199 | 23,300 | 1,199 |
| 2009-12-17 | 1,194 | 1,194 | 1,187 | 1,187 | 7,000 | 1,187 |
| 2009-12-16 | 1,185 | 1,199 | 1,175 | 1,188 | 12,500 | 1,188 |
| 2009-12-15 | 1,187 | 1,191 | 1,178 | 1,180 | 8,500 | 1,180 |
| 2009-12-14 | 1,192 | 1,194 | 1,172 | 1,187 | 10,200 | 1,187 |
| 2009-12-11 | 1,191 | 1,192 | 1,183 | 1,192 | 21,800 | 1,192 |
| 2009-12-10 | 1,186 | 1,190 | 1,185 | 1,190 | 6,900 | 1,190 |
| 2009-12-09 | 1,180 | 1,188 | 1,180 | 1,187 | 8,300 | 1,187 |
| 2009-12-08 | 1,187 | 1,191 | 1,181 | 1,188 | 9,400 | 1,188 |
| 2009-12-07 | 1,187 | 1,193 | 1,175 | 1,184 | 9,600 | 1,184 |
| 2009-12-04 | 1,187 | 1,187 | 1,173 | 1,180 | 4,500 | 1,180 |
| 2009-12-03 | 1,167 | 1,185 | 1,163 | 1,184 | 17,400 | 1,184 |
| 2009-12-02 | 1,180 | 1,180 | 1,158 | 1,169 | 12,800 | 1,169 |
| 2009-12-01 | 1,161 | 1,180 | 1,150 | 1,180 | 28,100 | 1,180 |
| 2009-11-30 | 1,134 | 1,165 | 1,124 | 1,161 | 29,200 | 1,161 |
| 2009-11-27 | 1,125 | 1,149 | 1,120 | 1,128 | 14,900 | 1,128 |
| 2009-11-26 | 1,140 | 1,150 | 1,140 | 1,145 | 4,200 | 1,145 |
| 2009-11-25 | 1,156 | 1,156 | 1,140 | 1,140 | 10,300 | 1,140 |
| 2009-11-24 | 1,172 | 1,172 | 1,157 | 1,157 | 11,700 | 1,157 |
| 2009-11-20 | 1,156 | 1,178 | 1,156 | 1,178 | 10,400 | 1,178 |
| 2009-11-19 | 1,163 | 1,165 | 1,150 | 1,164 | 9,700 | 1,164 |
| 2009-11-18 | 1,162 | 1,176 | 1,149 | 1,157 | 21,100 | 1,157 |
| 2009-11-17 | 1,185 | 1,185 | 1,168 | 1,178 | 11,300 | 1,178 |
| 2009-11-16 | 1,165 | 1,181 | 1,161 | 1,178 | 13,600 | 1,178 |
| 2009-11-13 | 1,150 | 1,164 | 1,150 | 1,164 | 12,600 | 1,164 |
| 2009-11-12 | 1,154 | 1,159 | 1,140 | 1,148 | 12,400 | 1,148 |
| 2009-11-11 | 1,160 | 1,160 | 1,142 | 1,146 | 4,900 | 1,146 |
| 2009-11-10 | 1,155 | 1,162 | 1,143 | 1,155 | 11,200 | 1,155 |
| 2009-11-09 | 1,152 | 1,152 | 1,142 | 1,143 | 5,700 | 1,143 |
| 2009-11-06 | 1,152 | 1,160 | 1,145 | 1,151 | 6,600 | 1,151 |
| 2009-11-05 | 1,147 | 1,163 | 1,147 | 1,159 | 7,300 | 1,159 |
| 2009-11-04 | 1,149 | 1,162 | 1,131 | 1,162 | 7,500 | 1,162 |
| 2009-11-02 | 1,156 | 1,160 | 1,147 | 1,160 | 6,800 | 1,160 |
| 2009-10-30 | 1,157 | 1,169 | 1,140 | 1,151 | 15,300 | 1,151 |
| 2009-10-29 | 1,135 | 1,152 | 1,127 | 1,144 | 16,300 | 1,144 |
| 2009-10-28 | 1,125 | 1,146 | 1,125 | 1,139 | 11,100 | 1,139 |
| 2009-10-27 | 1,160 | 1,160 | 1,124 | 1,136 | 23,100 | 1,136 |
| 2009-10-26 | 1,144 | 1,167 | 1,144 | 1,164 | 22,600 | 1,164 |
| 2009-10-23 | 1,129 | 1,147 | 1,129 | 1,136 | 11,800 | 1,136 |
| 2009-10-22 | 1,137 | 1,145 | 1,120 | 1,145 | 14,400 | 1,145 |
| 2009-10-21 | 1,134 | 1,140 | 1,122 | 1,139 | 11,000 | 1,139 |
| 2009-10-20 | 1,135 | 1,145 | 1,111 | 1,140 | 10,000 | 1,140 |
| 2009-10-19 | 1,126 | 1,134 | 1,115 | 1,131 | 12,800 | 1,131 |
| 2009-10-16 | 1,136 | 1,136 | 1,120 | 1,126 | 8,700 | 1,126 |
| 2009-10-15 | 1,133 | 1,137 | 1,128 | 1,135 | 15,700 | 1,135 |
| 2009-10-14 | 1,141 | 1,141 | 1,116 | 1,127 | 24,500 | 1,127 |
| 2009-10-13 | 1,142 | 1,150 | 1,140 | 1,140 | 7,100 | 1,140 |
| 2009-10-09 | 1,150 | 1,150 | 1,140 | 1,144 | 12,800 | 1,144 |
| 2009-10-08 | 1,175 | 1,175 | 1,146 | 1,148 | 14,800 | 1,148 |
| 2009-10-07 | 1,158 | 1,180 | 1,143 | 1,180 | 18,500 | 1,180 |
| 2009-10-06 | 1,160 | 1,160 | 1,142 | 1,156 | 12,100 | 1,156 |
| 2009-10-05 | 1,146 | 1,160 | 1,146 | 1,160 | 14,000 | 1,160 |
| 2009-10-02 | 1,134 | 1,140 | 1,125 | 1,140 | 9,500 | 1,140 |
| 2009-10-01 | 1,138 | 1,142 | 1,130 | 1,142 | 10,800 | 1,142 |
| 2009-09-30 | 1,150 | 1,158 | 1,132 | 1,158 | 13,300 | 1,158 |
| 2009-09-29 | 1,150 | 1,150 | 1,130 | 1,149 | 12,700 | 1,149 |
| 2009-09-28 | 1,133 | 1,149 | 1,127 | 1,149 | 11,300 | 1,149 |
| 2009-09-25 | 1,138 | 1,138 | 1,119 | 1,127 | 10,200 | 1,127 |
| 2009-09-24 | 1,095 | 1,138 | 1,095 | 1,138 | 26,300 | 1,138 |
| 2009-09-18 | 1,070 | 1,100 | 1,070 | 1,087 | 18,700 | 1,087 |
| 2009-09-17 | 1,106 | 1,110 | 1,060 | 1,069 | 42,600 | 1,069 |
| 2009-09-16 | 1,128 | 1,138 | 1,109 | 1,124 | 24,000 | 1,124 |
| 2009-09-15 | 1,150 | 1,156 | 1,139 | 1,148 | 9,900 | 1,148 |
| 2009-09-14 | 1,175 | 1,175 | 1,147 | 1,152 | 23,900 | 1,152 |
| 2009-09-11 | 1,193 | 1,193 | 1,172 | 1,173 | 28,700 | 1,173 |
| 2009-09-10 | 1,192 | 1,199 | 1,188 | 1,191 | 14,500 | 1,191 |
| 2009-09-09 | 1,194 | 1,204 | 1,189 | 1,189 | 12,000 | 1,189 |
| 2009-09-08 | 1,199 | 1,200 | 1,192 | 1,195 | 10,800 | 1,195 |
| 2009-09-07 | 1,185 | 1,204 | 1,185 | 1,199 | 12,500 | 1,199 |
| 2009-09-04 | 1,191 | 1,191 | 1,181 | 1,182 | 16,100 | 1,182 |
| 2009-09-03 | 1,181 | 1,198 | 1,181 | 1,185 | 12,400 | 1,185 |
| 2009-09-02 | 1,211 | 1,216 | 1,181 | 1,191 | 26,900 | 1,191 |
| 2009-09-01 | 1,213 | 1,224 | 1,213 | 1,219 | 11,100 | 1,219 |
| 2009-08-31 | 1,214 | 1,228 | 1,211 | 1,221 | 24,000 | 1,221 |
| 2009-08-28 | 1,222 | 1,224 | 1,214 | 1,217 | 13,600 | 1,217 |
| 2009-08-27 | 1,210 | 1,224 | 1,210 | 1,217 | 26,700 | 1,217 |
| 2009-08-26 | 1,225 | 1,227 | 1,210 | 1,220 | 96,400 | 1,220 |
| 2009-08-25 | 1,235 | 1,237 | 1,228 | 1,228 | 144,000 | 1,228 |
| 2009-08-24 | 1,232 | 1,238 | 1,232 | 1,235 | 54,800 | 1,235 |
| 2009-08-21 | 1,232 | 1,234 | 1,227 | 1,233 | 23,600 | 1,233 |
| 2009-08-20 | 1,234 | 1,238 | 1,230 | 1,232 | 23,700 | 1,232 |
| 2009-08-19 | 1,230 | 1,237 | 1,229 | 1,233 | 12,500 | 1,233 |
| 2009-08-18 | 1,228 | 1,235 | 1,227 | 1,228 | 18,400 | 1,228 |
| 2009-08-17 | 1,230 | 1,230 | 1,225 | 1,229 | 18,000 | 1,229 |
| 2009-08-14 | 1,222 | 1,230 | 1,222 | 1,228 | 22,900 | 1,228 |
| 2009-08-13 | 1,226 | 1,230 | 1,226 | 1,229 | 8,200 | 1,229 |
| 2009-08-12 | 1,230 | 1,230 | 1,223 | 1,226 | 16,500 | 1,226 |
| 2009-08-11 | 1,230 | 1,231 | 1,228 | 1,230 | 10,000 | 1,230 |
| 2009-08-10 | 1,237 | 1,237 | 1,223 | 1,228 | 12,200 | 1,228 |
| 2009-08-07 | 1,224 | 1,225 | 1,218 | 1,222 | 8,700 | 1,222 |
| 2009-08-06 | 1,221 | 1,225 | 1,217 | 1,221 | 8,300 | 1,221 |
| 2009-08-05 | 1,211 | 1,225 | 1,211 | 1,220 | 13,000 | 1,220 |
| 2009-08-04 | 1,210 | 1,218 | 1,210 | 1,213 | 9,900 | 1,213 |
| 2009-08-03 | 1,218 | 1,218 | 1,208 | 1,210 | 10,600 | 1,210 |
| 2009-07-31 | 1,211 | 1,213 | 1,207 | 1,207 | 8,700 | 1,207 |
| 2009-07-30 | 1,212 | 1,216 | 1,207 | 1,209 | 11,000 | 1,209 |
| 2009-07-29 | 1,205 | 1,216 | 1,205 | 1,208 | 14,100 | 1,208 |
| 2009-07-28 | 1,217 | 1,218 | 1,190 | 1,201 | 65,700 | 1,201 |
| 2009-07-27 | 1,236 | 1,248 | 1,231 | 1,237 | 11,900 | 1,237 |
| 2009-07-24 | 1,250 | 1,255 | 1,210 | 1,231 | 31,000 | 1,231 |
| 2009-07-23 | 1,242 | 1,254 | 1,242 | 1,252 | 17,900 | 1,252 |
| 2009-07-22 | 1,233 | 1,250 | 1,233 | 1,250 | 15,500 | 1,250 |
| 2009-07-21 | 1,230 | 1,238 | 1,218 | 1,234 | 10,500 | 1,234 |
| 2009-07-17 | 1,219 | 1,224 | 1,218 | 1,218 | 5,400 | 1,218 |
| 2009-07-16 | 1,229 | 1,229 | 1,211 | 1,211 | 10,900 | 1,211 |
| 2009-07-15 | 1,220 | 1,226 | 1,212 | 1,212 | 14,400 | 1,212 |
| 2009-07-14 | 1,230 | 1,236 | 1,212 | 1,227 | 17,400 | 1,227 |
| 2009-07-13 | 1,234 | 1,243 | 1,215 | 1,228 | 9,600 | 1,228 |
| 2009-07-10 | 1,233 | 1,233 | 1,212 | 1,221 | 11,000 | 1,221 |
| 2009-07-09 | 1,237 | 1,237 | 1,211 | 1,215 | 15,600 | 1,215 |
| 2009-07-08 | 1,219 | 1,244 | 1,212 | 1,244 | 22,100 | 1,244 |
| 2009-07-07 | 1,206 | 1,226 | 1,206 | 1,221 | 15,200 | 1,221 |
| 2009-07-06 | 1,224 | 1,224 | 1,204 | 1,205 | 20,700 | 1,205 |
| 2009-07-03 | 1,220 | 1,220 | 1,214 | 1,215 | 22,200 | 1,215 |
| 2009-07-02 | 1,269 | 1,269 | 1,232 | 1,233 | 20,400 | 1,233 |
| 2009-07-01 | 1,251 | 1,269 | 1,250 | 1,257 | 10,800 | 1,257 |
| 2009-06-30 | 1,270 | 1,272 | 1,252 | 1,257 | 9,200 | 1,257 |
| 2009-06-29 | 1,260 | 1,269 | 1,260 | 1,265 | 7,600 | 1,265 |
| 2009-06-26 | 1,268 | 1,269 | 1,260 | 1,261 | 8,600 | 1,261 |
| 2009-06-25 | 1,212 | 1,270 | 1,212 | 1,260 | 20,800 | 1,260 |
| 2009-06-24 | 1,207 | 1,228 | 1,207 | 1,212 | 6,100 | 1,212 |
| 2009-06-23 | 1,225 | 1,225 | 1,204 | 1,213 | 11,200 | 1,213 |
| 2009-06-22 | 1,212 | 1,239 | 1,212 | 1,225 | 10,900 | 1,225 |
| 2009-06-19 | 1,236 | 1,246 | 1,211 | 1,211 | 13,600 | 1,211 |
| 2009-06-18 | 1,245 | 1,245 | 1,224 | 1,242 | 6,800 | 1,242 |
| 2009-06-17 | 1,226 | 1,245 | 1,226 | 1,245 | 6,300 | 1,245 |
| 2009-06-16 | 1,241 | 1,251 | 1,212 | 1,225 | 15,700 | 1,225 |
| 2009-06-15 | 1,238 | 1,254 | 1,231 | 1,253 | 9,600 | 1,253 |
| 2009-06-12 | 1,247 | 1,247 | 1,230 | 1,241 | 19,000 | 1,241 |
| 2009-06-11 | 1,230 | 1,249 | 1,230 | 1,237 | 8,700 | 1,237 |
| 2009-06-10 | 1,233 | 1,249 | 1,230 | 1,248 | 9,000 | 1,248 |
| 2009-06-09 | 1,237 | 1,239 | 1,226 | 1,233 | 6,900 | 1,233 |
| 2009-06-08 | 1,236 | 1,244 | 1,235 | 1,240 | 8,200 | 1,240 |
| 2009-06-05 | 1,252 | 1,255 | 1,241 | 1,242 | 10,700 | 1,242 |
| 2009-06-04 | 1,248 | 1,275 | 1,248 | 1,261 | 8,900 | 1,261 |
| 2009-06-03 | 1,249 | 1,250 | 1,241 | 1,248 | 6,300 | 1,248 |
| 2009-06-02 | 1,249 | 1,267 | 1,241 | 1,263 | 13,100 | 1,263 |
| 2009-06-01 | 1,294 | 1,294 | 1,236 | 1,245 | 26,700 | 1,245 |
| 2009-05-29 | 1,172 | 1,319 | 1,157 | 1,307 | 74,200 | 1,307 |
| 2009-05-28 | 1,154 | 1,175 | 1,154 | 1,171 | 12,900 | 1,171 |
| 2009-05-27 | 1,161 | 1,175 | 1,152 | 1,152 | 11,500 | 1,152 |
| 2009-05-26 | 1,176 | 1,177 | 1,158 | 1,161 | 13,000 | 1,161 |
| 2009-05-25 | 1,166 | 1,180 | 1,157 | 1,176 | 11,800 | 1,176 |
| 2009-05-22 | 1,156 | 1,170 | 1,154 | 1,167 | 9,700 | 1,167 |
| 2009-05-21 | 1,150 | 1,157 | 1,149 | 1,156 | 6,700 | 1,156 |
| 2009-05-20 | 1,159 | 1,160 | 1,149 | 1,157 | 6,400 | 1,157 |
| 2009-05-19 | 1,149 | 1,157 | 1,130 | 1,154 | 10,500 | 1,154 |
| 2009-05-18 | 1,132 | 1,140 | 1,127 | 1,129 | 12,700 | 1,129 |
| 2009-05-15 | 1,151 | 1,167 | 1,146 | 1,159 | 7,300 | 1,159 |
| 2009-05-14 | 1,147 | 1,166 | 1,146 | 1,146 | 9,000 | 1,146 |
| 2009-05-13 | 1,160 | 1,174 | 1,141 | 1,155 | 10,300 | 1,155 |
| 2009-05-12 | 1,148 | 1,159 | 1,144 | 1,152 | 5,400 | 1,152 |
| 2009-05-11 | 1,177 | 1,177 | 1,146 | 1,146 | 9,000 | 1,146 |
| 2009-05-08 | 1,151 | 1,165 | 1,151 | 1,163 | 7,200 | 1,163 |
| 2009-05-07 | 1,173 | 1,173 | 1,143 | 1,143 | 3,900 | 1,143 |
| 2009-05-01 | 1,159 | 1,160 | 1,139 | 1,140 | 5,500 | 1,140 |
| 2009-04-30 | 1,138 | 1,169 | 1,138 | 1,144 | 11,400 | 1,144 |
| 2009-04-28 | 1,143 | 1,159 | 1,118 | 1,118 | 12,900 | 1,118 |
| 2009-04-27 | 1,143 | 1,165 | 1,142 | 1,143 | 5,400 | 1,143 |
| 2009-04-24 | 1,177 | 1,179 | 1,153 | 1,153 | 11,100 | 1,153 |
| 2009-04-23 | 1,194 | 1,200 | 1,173 | 1,176 | 13,900 | 1,176 |
| 2009-04-22 | 1,202 | 1,204 | 1,191 | 1,192 | 12,100 | 1,192 |
| 2009-04-21 | 1,201 | 1,208 | 1,194 | 1,200 | 14,600 | 1,200 |
| 2009-04-20 | 1,202 | 1,205 | 1,197 | 1,205 | 5,700 | 1,205 |
| 2009-04-17 | 1,205 | 1,210 | 1,201 | 1,205 | 12,200 | 1,205 |
| 2009-04-16 | 1,204 | 1,208 | 1,196 | 1,205 | 9,800 | 1,205 |
| 2009-04-15 | 1,208 | 1,208 | 1,199 | 1,202 | 6,600 | 1,202 |
| 2009-04-14 | 1,194 | 1,205 | 1,191 | 1,198 | 10,200 | 1,198 |
| 2009-04-13 | 1,190 | 1,205 | 1,190 | 1,205 | 15,900 | 1,205 |
| 2009-04-10 | 1,215 | 1,220 | 1,201 | 1,201 | 18,800 | 1,201 |
| 2009-04-09 | 1,199 | 1,202 | 1,194 | 1,200 | 15,000 | 1,200 |
| 2009-04-08 | 1,182 | 1,198 | 1,182 | 1,192 | 9,300 | 1,192 |
| 2009-04-07 | 1,198 | 1,198 | 1,188 | 1,193 | 4,400 | 1,193 |
| 2009-04-06 | 1,198 | 1,199 | 1,186 | 1,187 | 7,700 | 1,187 |
| 2009-04-03 | 1,196 | 1,199 | 1,187 | 1,197 | 12,200 | 1,197 |
| 2009-04-02 | 1,199 | 1,200 | 1,182 | 1,195 | 7,800 | 1,195 |
| 2009-04-01 | 1,173 | 1,200 | 1,168 | 1,198 | 13,100 | 1,198 |
| 2009-03-31 | 1,175 | 1,190 | 1,166 | 1,184 | 10,300 | 1,184 |
| 2009-03-30 | 1,180 | 1,199 | 1,179 | 1,180 | 14,500 | 1,180 |
| 2009-03-27 | 1,191 | 1,200 | 1,166 | 1,190 | 17,700 | 1,190 |
| 2009-03-26 | 1,160 | 1,186 | 1,160 | 1,186 | 20,300 | 1,186 |
| 2009-03-25 | 1,150 | 1,160 | 1,141 | 1,160 | 18,900 | 1,160 |
| 2009-03-24 | 1,144 | 1,150 | 1,140 | 1,149 | 16,700 | 1,149 |
| 2009-03-23 | 1,116 | 1,145 | 1,116 | 1,145 | 17,800 | 1,145 |
| 2009-03-19 | 1,136 | 1,136 | 1,126 | 1,130 | 7,700 | 1,130 |
| 2009-03-18 | 1,125 | 1,136 | 1,112 | 1,120 | 19,600 | 1,120 |
| 2009-03-17 | 1,125 | 1,136 | 1,110 | 1,126 | 7,800 | 1,126 |
| 2009-03-16 | 1,121 | 1,146 | 1,111 | 1,125 | 13,100 | 1,125 |
| 2009-03-13 | 1,092 | 1,120 | 1,092 | 1,120 | 34,800 | 1,120 |
| 2009-03-12 | 1,087 | 1,099 | 1,086 | 1,093 | 10,800 | 1,093 |
| 2009-03-11 | 1,074 | 1,099 | 1,074 | 1,086 | 8,200 | 1,086 |
| 2009-03-10 | 1,083 | 1,083 | 1,060 | 1,073 | 15,200 | 1,073 |
| 2009-03-09 | 1,094 | 1,106 | 1,082 | 1,083 | 29,800 | 1,083 |
| 2009-03-06 | 1,126 | 1,141 | 1,124 | 1,130 | 15,900 | 1,130 |
| 2009-03-05 | 1,119 | 1,150 | 1,111 | 1,141 | 37,800 | 1,141 |
| 2009-03-04 | 1,071 | 1,110 | 1,071 | 1,110 | 13,800 | 1,110 |
| 2009-03-03 | 1,073 | 1,090 | 1,060 | 1,088 | 11,900 | 1,088 |
| 2009-03-02 | 1,088 | 1,100 | 1,080 | 1,087 | 20,300 | 1,087 |
| 2009-02-27 | 1,084 | 1,108 | 1,084 | 1,108 | 15,000 | 1,108 |
| 2009-02-26 | 1,106 | 1,113 | 1,080 | 1,090 | 27,500 | 1,090 |
| 2009-02-25 | 1,129 | 1,129 | 1,098 | 1,119 | 29,000 | 1,119 |
| 2009-02-24 | 1,061 | 1,096 | 1,060 | 1,096 | 88,200 | 1,096 |
| 2009-02-23 | 1,113 | 1,117 | 1,085 | 1,099 | 135,700 | 1,099 |
| 2009-02-20 | 1,127 | 1,133 | 1,122 | 1,133 | 28,800 | 1,133 |
| 2009-02-19 | 1,142 | 1,143 | 1,129 | 1,134 | 14,100 | 1,134 |
| 2009-02-18 | 1,140 | 1,140 | 1,126 | 1,139 | 6,700 | 1,139 |
| 2009-02-17 | 1,144 | 1,144 | 1,130 | 1,139 | 13,300 | 1,139 |
| 2009-02-16 | 1,129 | 1,144 | 1,126 | 1,144 | 13,400 | 1,144 |
| 2009-02-13 | 1,125 | 1,135 | 1,112 | 1,129 | 9,100 | 1,129 |
| 2009-02-12 | 1,129 | 1,129 | 1,111 | 1,112 | 17,500 | 1,112 |
| 2009-02-10 | 1,127 | 1,141 | 1,125 | 1,128 | 10,800 | 1,128 |
| 2009-02-09 | 1,137 | 1,145 | 1,124 | 1,124 | 8,100 | 1,124 |
| 2009-02-06 | 1,146 | 1,147 | 1,140 | 1,141 | 7,300 | 1,141 |
| 2009-02-05 | 1,149 | 1,158 | 1,138 | 1,148 | 18,700 | 1,148 |
| 2009-02-04 | 1,135 | 1,148 | 1,135 | 1,148 | 8,900 | 1,148 |
| 2009-02-03 | 1,120 | 1,148 | 1,120 | 1,136 | 11,000 | 1,136 |
| 2009-02-02 | 1,122 | 1,130 | 1,119 | 1,126 | 7,700 | 1,126 |
| 2009-01-30 | 1,124 | 1,135 | 1,122 | 1,129 | 6,400 | 1,129 |
| 2009-01-29 | 1,138 | 1,138 | 1,125 | 1,135 | 13,000 | 1,135 |
| 2009-01-28 | 1,124 | 1,137 | 1,123 | 1,132 | 6,800 | 1,132 |
| 2009-01-27 | 1,118 | 1,133 | 1,115 | 1,123 | 17,300 | 1,123 |
| 2009-01-26 | 1,097 | 1,112 | 1,093 | 1,109 | 8,800 | 1,109 |
| 2009-01-23 | 1,090 | 1,090 | 1,080 | 1,090 | 9,300 | 1,090 |
| 2009-01-22 | 1,100 | 1,100 | 1,071 | 1,098 | 10,400 | 1,098 |
| 2009-01-21 | 1,063 | 1,117 | 1,063 | 1,080 | 34,800 | 1,080 |
| 2009-01-20 | 1,099 | 1,099 | 1,060 | 1,073 | 17,500 | 1,073 |
| 2009-01-19 | 1,113 | 1,130 | 1,092 | 1,097 | 14,300 | 1,097 |
| 2009-01-16 | 1,092 | 1,120 | 1,092 | 1,110 | 37,500 | 1,110 |
| 2009-01-15 | 1,100 | 1,100 | 1,080 | 1,084 | 23,200 | 1,084 |
| 2009-01-14 | 1,143 | 1,143 | 1,105 | 1,112 | 22,000 | 1,112 |
| 2009-01-13 | 1,172 | 1,185 | 1,145 | 1,145 | 21,900 | 1,145 |
| 2009-01-09 | 1,151 | 1,185 | 1,151 | 1,185 | 16,500 | 1,185 |
| 2009-01-08 | 1,160 | 1,175 | 1,142 | 1,143 | 23,400 | 1,143 |
| 2009-01-07 | 1,179 | 1,179 | 1,153 | 1,155 | 38,700 | 1,155 |
| 2009-01-06 | 1,178 | 1,190 | 1,168 | 1,170 | 10,500 | 1,170 |
| 2009-01-05 | 1,190 | 1,191 | 1,180 | 1,180 | 1,700 | 1,180 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
