8253 (株)クレディセゾン 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 | 1,070 | 1,072 | 1,044 | 1,044 | 1,118,800 | 1,044 |
| 2009-12-29 | 1,066 | 1,083 | 1,044 | 1,062 | 1,787,500 | 1,062 |
| 2009-12-28 | 1,072 | 1,099 | 1,062 | 1,086 | 1,100,700 | 1,086 |
| 2009-12-25 | 1,042 | 1,072 | 1,036 | 1,056 | 967,500 | 1,056 |
| 2009-12-24 | 1,000 | 1,064 | 1,000 | 1,053 | 3,483,700 | 1,053 |
| 2009-12-22 | 995 | 1,010 | 995 | 1,008 | 2,298,500 | 1,008 |
| 2009-12-21 | 1,002 | 1,013 | 996 | 1,005 | 970,700 | 1,005 |
| 2009-12-18 | 995 | 1,003 | 990 | 1,001 | 1,607,300 | 1,001 |
| 2009-12-17 | 1,004 | 1,014 | 999 | 999 | 1,066,800 | 999 |
| 2009-12-16 | 1,020 | 1,045 | 1,005 | 1,011 | 2,186,100 | 1,011 |
| 2009-12-15 | 1,002 | 1,015 | 996 | 1,004 | 1,126,300 | 1,004 |
| 2009-12-14 | 1,023 | 1,035 | 1,008 | 1,017 | 1,398,600 | 1,017 |
| 2009-12-11 | 1,040 | 1,040 | 1,006 | 1,022 | 3,880,300 | 1,022 |
| 2009-12-10 | 1,033 | 1,044 | 1,010 | 1,024 | 1,866,700 | 1,024 |
| 2009-12-09 | 1,040 | 1,045 | 1,024 | 1,032 | 1,002,800 | 1,032 |
| 2009-12-08 | 1,061 | 1,066 | 1,050 | 1,060 | 893,600 | 1,060 |
| 2009-12-07 | 1,064 | 1,077 | 1,062 | 1,069 | 832,500 | 1,069 |
| 2009-12-04 | 1,056 | 1,062 | 1,030 | 1,053 | 1,626,900 | 1,053 |
| 2009-12-03 | 1,014 | 1,060 | 1,014 | 1,053 | 1,745,700 | 1,053 |
| 2009-12-02 | 1,005 | 1,025 | 997 | 1,007 | 1,651,500 | 1,007 |
| 2009-12-01 | 946 | 999 | 936 | 995 | 1,932,800 | 995 |
| 2009-11-30 | 930 | 964 | 925 | 956 | 2,111,500 | 956 |
| 2009-11-27 | 950 | 954 | 918 | 921 | 1,629,100 | 921 |
| 2009-11-26 | 974 | 999 | 955 | 980 | 1,021,200 | 980 |
| 2009-11-25 | 969 | 988 | 964 | 983 | 836,300 | 983 |
| 2009-11-24 | 1,000 | 1,002 | 964 | 979 | 1,559,700 | 979 |
| 2009-11-20 | 1,006 | 1,034 | 1,004 | 1,016 | 1,561,500 | 1,016 |
| 2009-11-19 | 1,021 | 1,032 | 1,007 | 1,026 | 1,960,700 | 1,026 |
| 2009-11-18 | 1,048 | 1,053 | 998 | 1,020 | 2,277,000 | 1,020 |
| 2009-11-17 | 1,063 | 1,084 | 1,051 | 1,056 | 1,060,600 | 1,056 |
| 2009-11-16 | 1,079 | 1,091 | 1,060 | 1,062 | 980,400 | 1,062 |
| 2009-11-13 | 1,074 | 1,097 | 1,063 | 1,089 | 1,668,200 | 1,089 |
| 2009-11-12 | 1,135 | 1,135 | 1,086 | 1,094 | 1,019,200 | 1,094 |
| 2009-11-11 | 1,132 | 1,140 | 1,114 | 1,115 | 903,700 | 1,115 |
| 2009-11-10 | 1,123 | 1,163 | 1,112 | 1,150 | 1,520,600 | 1,150 |
| 2009-11-09 | 1,152 | 1,152 | 1,101 | 1,106 | 1,878,000 | 1,106 |
| 2009-11-06 | 1,192 | 1,193 | 1,137 | 1,160 | 2,199,900 | 1,160 |
| 2009-11-05 | 1,132 | 1,180 | 1,130 | 1,172 | 2,297,800 | 1,172 |
| 2009-11-04 | 1,189 | 1,228 | 1,127 | 1,141 | 4,055,900 | 1,141 |
| 2009-11-02 | 1,133 | 1,242 | 1,124 | 1,214 | 7,233,400 | 1,214 |
| 2009-10-30 | 1,045 | 1,052 | 1,021 | 1,042 | 1,094,800 | 1,042 |
| 2009-10-29 | 1,031 | 1,055 | 1,021 | 1,032 | 2,420,800 | 1,032 |
| 2009-10-28 | 1,050 | 1,063 | 1,044 | 1,051 | 1,017,500 | 1,051 |
| 2009-10-27 | 1,067 | 1,082 | 1,048 | 1,052 | 1,195,200 | 1,052 |
| 2009-10-26 | 1,070 | 1,100 | 1,064 | 1,087 | 949,700 | 1,087 |
| 2009-10-23 | 1,085 | 1,104 | 1,079 | 1,090 | 1,098,900 | 1,090 |
| 2009-10-22 | 1,080 | 1,083 | 1,047 | 1,079 | 1,597,100 | 1,079 |
| 2009-10-21 | 1,100 | 1,104 | 1,079 | 1,085 | 803,000 | 1,085 |
| 2009-10-20 | 1,097 | 1,106 | 1,081 | 1,088 | 898,900 | 1,088 |
| 2009-10-19 | 1,040 | 1,096 | 1,033 | 1,090 | 1,223,700 | 1,090 |
| 2009-10-16 | 1,089 | 1,100 | 1,045 | 1,049 | 1,641,200 | 1,049 |
| 2009-10-15 | 1,116 | 1,141 | 1,095 | 1,102 | 1,489,600 | 1,102 |
| 2009-10-14 | 1,110 | 1,110 | 1,063 | 1,078 | 1,344,200 | 1,078 |
| 2009-10-13 | 1,108 | 1,124 | 1,100 | 1,113 | 1,766,500 | 1,113 |
| 2009-10-09 | 1,034 | 1,077 | 1,020 | 1,077 | 2,513,400 | 1,077 |
| 2009-10-08 | 1,054 | 1,058 | 1,024 | 1,033 | 1,406,000 | 1,033 |
| 2009-10-07 | 1,029 | 1,060 | 1,014 | 1,053 | 1,783,100 | 1,053 |
| 2009-10-06 | 1,033 | 1,040 | 996 | 1,009 | 1,958,800 | 1,009 |
| 2009-10-05 | 1,010 | 1,073 | 1,010 | 1,039 | 1,716,800 | 1,039 |
| 2009-10-02 | 991 | 1,036 | 991 | 1,004 | 1,915,100 | 1,004 |
| 2009-10-01 | 1,050 | 1,063 | 1,018 | 1,027 | 1,628,700 | 1,027 |
| 2009-09-30 | 1,076 | 1,086 | 1,045 | 1,056 | 1,421,300 | 1,056 |
| 2009-09-29 | 1,079 | 1,108 | 1,065 | 1,075 | 1,658,700 | 1,075 |
| 2009-09-28 | 1,067 | 1,068 | 1,036 | 1,059 | 1,688,900 | 1,059 |
| 2009-09-25 | 1,116 | 1,124 | 1,077 | 1,087 | 1,794,200 | 1,087 |
| 2009-09-24 | 1,073 | 1,129 | 1,062 | 1,115 | 2,119,500 | 1,115 |
| 2009-09-18 | 1,080 | 1,116 | 1,048 | 1,101 | 2,960,800 | 1,101 |
| 2009-09-17 | 1,100 | 1,123 | 1,087 | 1,111 | 2,606,200 | 1,111 |
| 2009-09-16 | 1,066 | 1,086 | 1,054 | 1,066 | 2,191,000 | 1,066 |
| 2009-09-15 | 1,108 | 1,109 | 1,060 | 1,066 | 1,491,500 | 1,066 |
| 2009-09-14 | 1,131 | 1,136 | 1,090 | 1,101 | 1,420,400 | 1,101 |
| 2009-09-11 | 1,160 | 1,165 | 1,126 | 1,137 | 3,638,700 | 1,137 |
| 2009-09-10 | 1,125 | 1,155 | 1,121 | 1,152 | 1,840,300 | 1,152 |
| 2009-09-09 | 1,127 | 1,153 | 1,105 | 1,112 | 1,814,600 | 1,112 |
| 2009-09-08 | 1,152 | 1,167 | 1,131 | 1,144 | 1,883,100 | 1,144 |
| 2009-09-07 | 1,180 | 1,180 | 1,107 | 1,140 | 2,487,900 | 1,140 |
| 2009-09-04 | 1,189 | 1,209 | 1,172 | 1,179 | 1,117,700 | 1,179 |
| 2009-09-03 | 1,204 | 1,210 | 1,181 | 1,199 | 1,490,000 | 1,199 |
| 2009-09-02 | 1,230 | 1,237 | 1,209 | 1,217 | 1,587,100 | 1,217 |
| 2009-09-01 | 1,262 | 1,280 | 1,240 | 1,267 | 1,294,500 | 1,267 |
| 2009-08-31 | 1,264 | 1,302 | 1,240 | 1,248 | 1,580,100 | 1,248 |
| 2009-08-28 | 1,250 | 1,278 | 1,241 | 1,260 | 1,603,900 | 1,260 |
| 2009-08-27 | 1,245 | 1,269 | 1,232 | 1,242 | 1,943,400 | 1,242 |
| 2009-08-26 | 1,240 | 1,288 | 1,229 | 1,280 | 2,594,600 | 1,280 |
| 2009-08-25 | 1,246 | 1,264 | 1,228 | 1,235 | 1,852,500 | 1,235 |
| 2009-08-24 | 1,283 | 1,297 | 1,246 | 1,254 | 2,302,400 | 1,254 |
| 2009-08-21 | 1,264 | 1,293 | 1,245 | 1,273 | 2,396,400 | 1,273 |
| 2009-08-20 | 1,224 | 1,258 | 1,207 | 1,252 | 1,808,600 | 1,252 |
| 2009-08-19 | 1,249 | 1,264 | 1,213 | 1,220 | 2,289,800 | 1,220 |
| 2009-08-18 | 1,263 | 1,315 | 1,251 | 1,274 | 2,314,100 | 1,274 |
| 2009-08-17 | 1,332 | 1,351 | 1,279 | 1,283 | 2,516,700 | 1,283 |
| 2009-08-14 | 1,330 | 1,384 | 1,316 | 1,371 | 3,245,600 | 1,371 |
| 2009-08-13 | 1,335 | 1,344 | 1,291 | 1,310 | 2,161,300 | 1,310 |
| 2009-08-12 | 1,360 | 1,368 | 1,315 | 1,321 | 2,385,900 | 1,321 |
| 2009-08-11 | 1,343 | 1,409 | 1,333 | 1,400 | 2,455,400 | 1,400 |
| 2009-08-10 | 1,321 | 1,358 | 1,312 | 1,323 | 3,234,000 | 1,323 |
| 2009-08-07 | 1,372 | 1,388 | 1,314 | 1,361 | 2,614,400 | 1,361 |
| 2009-08-06 | 1,365 | 1,405 | 1,353 | 1,392 | 2,760,700 | 1,392 |
| 2009-08-05 | 1,350 | 1,396 | 1,340 | 1,377 | 3,816,000 | 1,377 |
| 2009-08-04 | 1,355 | 1,379 | 1,323 | 1,363 | 4,485,300 | 1,363 |
| 2009-08-03 | 1,241 | 1,301 | 1,238 | 1,296 | 2,460,000 | 1,296 |
| 2009-07-31 | 1,215 | 1,265 | 1,211 | 1,236 | 2,970,500 | 1,236 |
| 2009-07-30 | 1,191 | 1,210 | 1,189 | 1,200 | 1,810,800 | 1,200 |
| 2009-07-29 | 1,185 | 1,207 | 1,184 | 1,189 | 2,105,500 | 1,189 |
| 2009-07-28 | 1,171 | 1,195 | 1,157 | 1,183 | 2,420,100 | 1,183 |
| 2009-07-27 | 1,162 | 1,187 | 1,150 | 1,155 | 2,651,300 | 1,155 |
| 2009-07-24 | 1,128 | 1,171 | 1,116 | 1,160 | 3,344,700 | 1,160 |
| 2009-07-23 | 1,069 | 1,126 | 1,068 | 1,108 | 2,582,800 | 1,108 |
| 2009-07-22 | 1,095 | 1,098 | 1,059 | 1,068 | 3,195,700 | 1,068 |
| 2009-07-21 | 1,058 | 1,100 | 1,054 | 1,095 | 2,346,400 | 1,095 |
| 2009-07-17 | 1,022 | 1,034 | 1,002 | 1,025 | 1,429,300 | 1,025 |
| 2009-07-16 | 1,047 | 1,052 | 1,007 | 1,011 | 2,142,100 | 1,011 |
| 2009-07-15 | 997 | 1,008 | 961 | 997 | 2,115,100 | 997 |
| 2009-07-14 | 983 | 1,018 | 975 | 987 | 2,252,800 | 987 |
| 2009-07-13 | 1,005 | 1,042 | 958 | 960 | 3,093,800 | 960 |
| 2009-07-10 | 1,045 | 1,056 | 995 | 1,003 | 3,162,100 | 1,003 |
| 2009-07-09 | 1,010 | 1,051 | 1,009 | 1,039 | 2,923,900 | 1,039 |
| 2009-07-08 | 1,055 | 1,058 | 1,023 | 1,036 | 2,330,300 | 1,036 |
| 2009-07-07 | 1,081 | 1,106 | 1,058 | 1,084 | 2,255,400 | 1,084 |
| 2009-07-06 | 1,087 | 1,098 | 1,052 | 1,061 | 3,357,000 | 1,061 |
| 2009-07-03 | 1,100 | 1,138 | 1,094 | 1,120 | 2,779,600 | 1,120 |
| 2009-07-02 | 1,190 | 1,198 | 1,137 | 1,152 | 2,940,700 | 1,152 |
| 2009-07-01 | 1,191 | 1,216 | 1,181 | 1,189 | 2,198,400 | 1,189 |
| 2009-06-30 | 1,210 | 1,252 | 1,208 | 1,228 | 1,911,500 | 1,228 |
| 2009-06-29 | 1,235 | 1,237 | 1,186 | 1,192 | 1,240,800 | 1,192 |
| 2009-06-26 | 1,260 | 1,265 | 1,210 | 1,210 | 1,765,300 | 1,210 |
| 2009-06-25 | 1,201 | 1,255 | 1,182 | 1,240 | 2,352,800 | 1,240 |
| 2009-06-24 | 1,260 | 1,270 | 1,183 | 1,200 | 2,499,300 | 1,200 |
| 2009-06-23 | 1,266 | 1,279 | 1,229 | 1,240 | 2,436,200 | 1,240 |
| 2009-06-22 | 1,300 | 1,327 | 1,290 | 1,306 | 1,407,200 | 1,306 |
| 2009-06-19 | 1,270 | 1,340 | 1,270 | 1,296 | 1,918,000 | 1,296 |
| 2009-06-18 | 1,321 | 1,325 | 1,262 | 1,268 | 1,491,600 | 1,268 |
| 2009-06-17 | 1,285 | 1,344 | 1,266 | 1,311 | 2,063,300 | 1,311 |
| 2009-06-16 | 1,399 | 1,399 | 1,302 | 1,305 | 2,706,300 | 1,305 |
| 2009-06-15 | 1,386 | 1,450 | 1,365 | 1,411 | 2,630,000 | 1,411 |
| 2009-06-12 | 1,403 | 1,422 | 1,377 | 1,385 | 6,220,500 | 1,385 |
| 2009-06-11 | 1,303 | 1,364 | 1,285 | 1,343 | 2,888,300 | 1,343 |
| 2009-06-10 | 1,186 | 1,334 | 1,185 | 1,317 | 4,302,100 | 1,317 |
| 2009-06-09 | 1,270 | 1,270 | 1,210 | 1,226 | 3,003,400 | 1,226 |
| 2009-06-08 | 1,280 | 1,302 | 1,267 | 1,290 | 1,719,500 | 1,290 |
| 2009-06-05 | 1,310 | 1,314 | 1,278 | 1,294 | 1,541,100 | 1,294 |
| 2009-06-04 | 1,313 | 1,340 | 1,296 | 1,302 | 1,191,400 | 1,302 |
| 2009-06-03 | 1,332 | 1,350 | 1,315 | 1,333 | 1,097,900 | 1,333 |
| 2009-06-02 | 1,340 | 1,352 | 1,312 | 1,317 | 1,444,500 | 1,317 |
| 2009-06-01 | 1,270 | 1,349 | 1,244 | 1,340 | 2,280,200 | 1,340 |
| 2009-05-29 | 1,343 | 1,346 | 1,271 | 1,280 | 3,241,700 | 1,280 |
| 2009-05-28 | 1,398 | 1,405 | 1,347 | 1,347 | 2,116,800 | 1,347 |
| 2009-05-27 | 1,402 | 1,422 | 1,396 | 1,399 | 1,561,500 | 1,399 |
| 2009-05-26 | 1,413 | 1,445 | 1,388 | 1,399 | 1,190,700 | 1,399 |
| 2009-05-25 | 1,372 | 1,422 | 1,372 | 1,407 | 1,557,000 | 1,407 |
| 2009-05-22 | 1,358 | 1,393 | 1,357 | 1,372 | 1,517,200 | 1,372 |
| 2009-05-21 | 1,410 | 1,415 | 1,368 | 1,398 | 1,334,000 | 1,398 |
| 2009-05-20 | 1,415 | 1,488 | 1,395 | 1,424 | 2,550,700 | 1,424 |
| 2009-05-19 | 1,362 | 1,495 | 1,356 | 1,434 | 4,987,900 | 1,434 |
| 2009-05-18 | 1,332 | 1,341 | 1,288 | 1,302 | 2,316,900 | 1,302 |
| 2009-05-15 | 1,272 | 1,338 | 1,255 | 1,333 | 2,391,400 | 1,333 |
| 2009-05-14 | 1,256 | 1,264 | 1,215 | 1,232 | 1,463,400 | 1,232 |
| 2009-05-13 | 1,300 | 1,327 | 1,266 | 1,316 | 1,276,900 | 1,316 |
| 2009-05-12 | 1,320 | 1,339 | 1,304 | 1,306 | 1,542,600 | 1,306 |
| 2009-05-11 | 1,345 | 1,390 | 1,321 | 1,350 | 1,732,800 | 1,350 |
| 2009-05-08 | 1,296 | 1,353 | 1,255 | 1,344 | 3,058,100 | 1,344 |
| 2009-05-07 | 1,236 | 1,280 | 1,214 | 1,280 | 3,119,100 | 1,280 |
| 2009-05-01 | 1,096 | 1,162 | 1,093 | 1,156 | 1,949,200 | 1,156 |
| 2009-04-30 | 1,075 | 1,098 | 1,071 | 1,096 | 1,500,600 | 1,096 |
| 2009-04-28 | 1,057 | 1,104 | 1,035 | 1,042 | 2,392,700 | 1,042 |
| 2009-04-27 | 1,071 | 1,095 | 1,031 | 1,041 | 2,089,500 | 1,041 |
| 2009-04-24 | 1,041 | 1,107 | 1,036 | 1,056 | 1,804,500 | 1,056 |
| 2009-04-23 | 1,031 | 1,091 | 1,013 | 1,080 | 2,123,700 | 1,080 |
| 2009-04-22 | 1,070 | 1,084 | 1,002 | 1,024 | 2,673,700 | 1,024 |
| 2009-04-21 | 1,051 | 1,077 | 1,051 | 1,070 | 1,977,300 | 1,070 |
| 2009-04-20 | 1,167 | 1,174 | 1,115 | 1,129 | 1,807,700 | 1,129 |
| 2009-04-17 | 1,195 | 1,198 | 1,155 | 1,181 | 2,505,600 | 1,181 |
| 2009-04-16 | 1,208 | 1,217 | 1,143 | 1,164 | 4,112,200 | 1,164 |
| 2009-04-15 | 1,154 | 1,188 | 1,118 | 1,128 | 2,783,000 | 1,128 |
| 2009-04-14 | 1,220 | 1,241 | 1,155 | 1,193 | 4,227,600 | 1,193 |
| 2009-04-13 | 1,215 | 1,276 | 1,179 | 1,228 | 3,527,300 | 1,228 |
| 2009-04-10 | 1,253 | 1,285 | 1,184 | 1,203 | 5,222,000 | 1,203 |
| 2009-04-09 | 1,083 | 1,166 | 1,083 | 1,153 | 3,327,000 | 1,153 |
| 2009-04-08 | 1,095 | 1,102 | 1,060 | 1,063 | 2,391,100 | 1,063 |
| 2009-04-07 | 1,128 | 1,145 | 1,073 | 1,135 | 3,646,200 | 1,135 |
| 2009-04-06 | 1,191 | 1,198 | 1,138 | 1,144 | 2,821,100 | 1,144 |
| 2009-04-03 | 1,151 | 1,178 | 1,132 | 1,151 | 4,603,700 | 1,151 |
| 2009-04-02 | 1,100 | 1,128 | 1,057 | 1,111 | 6,167,900 | 1,111 |
| 2009-04-01 | 965 | 1,030 | 955 | 1,030 | 4,204,900 | 1,030 |
| 2009-03-31 | 968 | 1,031 | 946 | 955 | 6,036,900 | 955 |
| 2009-03-30 | 1,097 | 1,101 | 987 | 988 | 6,860,100 | 988 |
| 2009-03-27 | 1,020 | 1,070 | 1,016 | 1,070 | 8,168,700 | 1,070 |
| 2009-03-26 | 970 | 970 | 970 | 970 | 283,600 | 970 |
| 2009-03-25 | 980 | 994 | 892 | 900 | 6,949,300 | 900 |
| 2009-03-24 | 1,033 | 1,064 | 985 | 1,020 | 6,882,800 | 1,020 |
| 2009-03-23 | 887 | 982 | 866 | 964 | 4,538,900 | 964 |
| 2009-03-19 | 908 | 911 | 862 | 886 | 2,601,100 | 886 |
| 2009-03-18 | 947 | 971 | 862 | 888 | 4,340,000 | 888 |
| 2009-03-17 | 825 | 919 | 816 | 907 | 3,996,700 | 907 |
| 2009-03-16 | 784 | 832 | 784 | 824 | 3,069,500 | 824 |
| 2009-03-13 | 766 | 804 | 758 | 794 | 6,137,300 | 794 |
| 2009-03-12 | 712 | 736 | 704 | 716 | 2,552,500 | 716 |
| 2009-03-11 | 685 | 741 | 679 | 732 | 4,427,300 | 732 |
| 2009-03-10 | 640 | 662 | 633 | 655 | 1,884,900 | 655 |
| 2009-03-09 | 642 | 661 | 627 | 640 | 2,417,800 | 640 |
| 2009-03-06 | 670 | 686 | 648 | 651 | 2,540,700 | 651 |
| 2009-03-05 | 709 | 716 | 687 | 690 | 2,507,600 | 690 |
| 2009-03-04 | 650 | 696 | 647 | 691 | 2,724,000 | 691 |
| 2009-03-03 | 635 | 671 | 622 | 661 | 2,476,400 | 661 |
| 2009-03-02 | 639 | 649 | 626 | 645 | 1,941,400 | 645 |
| 2009-02-27 | 653 | 665 | 639 | 651 | 2,383,000 | 651 |
| 2009-02-26 | 677 | 695 | 652 | 663 | 4,147,400 | 663 |
| 2009-02-25 | 634 | 672 | 623 | 667 | 4,015,200 | 667 |
| 2009-02-24 | 597 | 621 | 583 | 609 | 6,269,700 | 609 |
| 2009-02-23 | 618 | 634 | 609 | 627 | 6,492,000 | 627 |
| 2009-02-20 | 745 | 746 | 702 | 708 | 3,526,200 | 708 |
| 2009-02-19 | 810 | 820 | 795 | 795 | 2,473,400 | 795 |
| 2009-02-18 | 790 | 823 | 781 | 788 | 2,170,400 | 788 |
| 2009-02-17 | 855 | 856 | 803 | 820 | 1,612,200 | 820 |
| 2009-02-16 | 861 | 882 | 849 | 861 | 1,277,500 | 861 |
| 2009-02-13 | 894 | 900 | 860 | 865 | 1,587,200 | 865 |
| 2009-02-12 | 895 | 905 | 862 | 875 | 1,798,300 | 875 |
| 2009-02-10 | 904 | 939 | 903 | 905 | 1,903,000 | 905 |
| 2009-02-09 | 976 | 978 | 914 | 914 | 2,602,200 | 914 |
| 2009-02-06 | 937 | 938 | 908 | 926 | 1,599,200 | 926 |
| 2009-02-05 | 908 | 925 | 891 | 899 | 1,971,900 | 899 |
| 2009-02-04 | 908 | 938 | 898 | 928 | 1,656,300 | 928 |
| 2009-02-03 | 897 | 950 | 889 | 898 | 1,139,600 | 898 |
| 2009-02-02 | 896 | 935 | 885 | 907 | 2,146,400 | 907 |
| 2009-01-30 | 922 | 931 | 896 | 900 | 2,403,500 | 900 |
| 2009-01-29 | 993 | 1,023 | 957 | 972 | 2,346,800 | 972 |
| 2009-01-28 | 946 | 991 | 939 | 977 | 1,912,400 | 977 |
| 2009-01-27 | 899 | 976 | 886 | 956 | 2,979,100 | 956 |
| 2009-01-26 | 917 | 917 | 882 | 896 | 2,377,300 | 896 |
| 2009-01-23 | 1,001 | 1,001 | 947 | 947 | 2,274,700 | 947 |
| 2009-01-22 | 1,004 | 1,031 | 980 | 1,031 | 1,829,600 | 1,031 |
| 2009-01-21 | 1,000 | 1,019 | 989 | 994 | 1,867,400 | 994 |
| 2009-01-20 | 1,051 | 1,057 | 1,018 | 1,031 | 1,825,100 | 1,031 |
| 2009-01-19 | 1,077 | 1,090 | 1,058 | 1,063 | 1,386,300 | 1,063 |
| 2009-01-16 | 1,058 | 1,071 | 1,041 | 1,057 | 1,431,000 | 1,057 |
| 2009-01-15 | 1,041 | 1,068 | 1,016 | 1,047 | 2,951,700 | 1,047 |
| 2009-01-14 | 1,096 | 1,134 | 1,091 | 1,101 | 2,811,300 | 1,101 |
| 2009-01-13 | 1,126 | 1,139 | 1,113 | 1,118 | 1,696,800 | 1,118 |
| 2009-01-09 | 1,236 | 1,253 | 1,200 | 1,226 | 1,612,000 | 1,226 |
| 2009-01-08 | 1,263 | 1,278 | 1,212 | 1,216 | 1,877,900 | 1,216 |
| 2009-01-07 | 1,284 | 1,316 | 1,263 | 1,303 | 2,319,400 | 1,303 |
| 2009-01-06 | 1,312 | 1,325 | 1,270 | 1,287 | 1,482,800 | 1,287 |
| 2009-01-05 | 1,286 | 1,290 | 1,258 | 1,272 | 792,100 | 1,272 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
