8273 (株)イズミ 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 | 1,169 | 1,169 | 1,127 | 1,127 | 95,700 | 1,127 |
| 2009-12-29 | 1,155 | 1,164 | 1,150 | 1,164 | 73,100 | 1,164 |
| 2009-12-28 | 1,128 | 1,155 | 1,128 | 1,150 | 69,300 | 1,150 |
| 2009-12-25 | 1,127 | 1,135 | 1,118 | 1,127 | 67,500 | 1,127 |
| 2009-12-24 | 1,139 | 1,140 | 1,116 | 1,126 | 151,600 | 1,126 |
| 2009-12-22 | 1,139 | 1,145 | 1,118 | 1,138 | 179,600 | 1,138 |
| 2009-12-21 | 1,108 | 1,136 | 1,108 | 1,130 | 101,600 | 1,130 |
| 2009-12-18 | 1,150 | 1,150 | 1,121 | 1,128 | 112,100 | 1,128 |
| 2009-12-17 | 1,145 | 1,147 | 1,127 | 1,131 | 71,700 | 1,131 |
| 2009-12-16 | 1,118 | 1,150 | 1,112 | 1,127 | 202,800 | 1,127 |
| 2009-12-15 | 1,117 | 1,122 | 1,101 | 1,108 | 197,800 | 1,108 |
| 2009-12-14 | 1,129 | 1,130 | 1,101 | 1,112 | 243,300 | 1,112 |
| 2009-12-11 | 1,150 | 1,150 | 1,130 | 1,148 | 172,500 | 1,148 |
| 2009-12-10 | 1,151 | 1,167 | 1,130 | 1,135 | 154,600 | 1,135 |
| 2009-12-09 | 1,150 | 1,164 | 1,146 | 1,150 | 93,100 | 1,150 |
| 2009-12-08 | 1,155 | 1,168 | 1,139 | 1,150 | 215,300 | 1,150 |
| 2009-12-07 | 1,169 | 1,192 | 1,152 | 1,165 | 321,100 | 1,165 |
| 2009-12-04 | 1,198 | 1,198 | 1,175 | 1,185 | 301,100 | 1,185 |
| 2009-12-03 | 1,156 | 1,189 | 1,154 | 1,184 | 374,400 | 1,184 |
| 2009-12-02 | 1,150 | 1,160 | 1,132 | 1,146 | 191,500 | 1,146 |
| 2009-12-01 | 1,115 | 1,151 | 1,082 | 1,151 | 251,000 | 1,151 |
| 2009-11-30 | 1,091 | 1,100 | 1,072 | 1,100 | 232,600 | 1,100 |
| 2009-11-27 | 1,080 | 1,113 | 1,076 | 1,102 | 214,300 | 1,102 |
| 2009-11-26 | 1,079 | 1,108 | 1,070 | 1,091 | 196,000 | 1,091 |
| 2009-11-25 | 1,085 | 1,086 | 1,040 | 1,069 | 294,600 | 1,069 |
| 2009-11-24 | 1,095 | 1,100 | 1,075 | 1,085 | 236,800 | 1,085 |
| 2009-11-20 | 1,042 | 1,094 | 1,040 | 1,094 | 282,600 | 1,094 |
| 2009-11-19 | 1,036 | 1,054 | 1,030 | 1,049 | 192,600 | 1,049 |
| 2009-11-18 | 1,075 | 1,087 | 1,067 | 1,078 | 247,500 | 1,078 |
| 2009-11-17 | 1,120 | 1,123 | 1,077 | 1,085 | 418,700 | 1,085 |
| 2009-11-16 | 1,083 | 1,118 | 1,076 | 1,118 | 398,400 | 1,118 |
| 2009-11-13 | 1,045 | 1,081 | 1,045 | 1,076 | 248,400 | 1,076 |
| 2009-11-12 | 1,056 | 1,062 | 1,043 | 1,049 | 170,700 | 1,049 |
| 2009-11-11 | 1,065 | 1,085 | 1,054 | 1,073 | 293,900 | 1,073 |
| 2009-11-10 | 1,063 | 1,074 | 1,050 | 1,062 | 226,900 | 1,062 |
| 2009-11-09 | 1,085 | 1,094 | 1,071 | 1,074 | 242,400 | 1,074 |
| 2009-11-06 | 1,119 | 1,119 | 1,075 | 1,081 | 141,000 | 1,081 |
| 2009-11-05 | 1,099 | 1,118 | 1,096 | 1,105 | 130,100 | 1,105 |
| 2009-11-04 | 1,111 | 1,118 | 1,091 | 1,113 | 323,200 | 1,113 |
| 2009-11-02 | 1,086 | 1,134 | 1,061 | 1,131 | 335,600 | 1,131 |
| 2009-10-30 | 1,108 | 1,108 | 1,088 | 1,102 | 378,900 | 1,102 |
| 2009-10-29 | 1,111 | 1,111 | 1,084 | 1,095 | 312,200 | 1,095 |
| 2009-10-28 | 1,110 | 1,112 | 1,090 | 1,096 | 263,600 | 1,096 |
| 2009-10-27 | 1,113 | 1,128 | 1,090 | 1,105 | 285,700 | 1,105 |
| 2009-10-26 | 1,120 | 1,138 | 1,113 | 1,133 | 240,000 | 1,133 |
| 2009-10-23 | 1,156 | 1,161 | 1,132 | 1,140 | 206,100 | 1,140 |
| 2009-10-22 | 1,150 | 1,163 | 1,137 | 1,156 | 268,700 | 1,156 |
| 2009-10-21 | 1,172 | 1,175 | 1,155 | 1,170 | 143,800 | 1,170 |
| 2009-10-20 | 1,176 | 1,176 | 1,160 | 1,172 | 178,400 | 1,172 |
| 2009-10-19 | 1,151 | 1,175 | 1,142 | 1,172 | 425,600 | 1,172 |
| 2009-10-16 | 1,128 | 1,147 | 1,123 | 1,131 | 223,000 | 1,131 |
| 2009-10-15 | 1,124 | 1,135 | 1,113 | 1,127 | 208,200 | 1,127 |
| 2009-10-14 | 1,103 | 1,124 | 1,103 | 1,115 | 183,800 | 1,115 |
| 2009-10-13 | 1,108 | 1,137 | 1,108 | 1,110 | 149,100 | 1,110 |
| 2009-10-09 | 1,115 | 1,130 | 1,093 | 1,125 | 187,000 | 1,125 |
| 2009-10-08 | 1,133 | 1,134 | 1,092 | 1,102 | 368,300 | 1,102 |
| 2009-10-07 | 1,145 | 1,145 | 1,100 | 1,133 | 293,100 | 1,133 |
| 2009-10-06 | 1,163 | 1,164 | 1,138 | 1,145 | 145,700 | 1,145 |
| 2009-10-05 | 1,180 | 1,194 | 1,158 | 1,171 | 178,600 | 1,171 |
| 2009-10-02 | 1,205 | 1,205 | 1,166 | 1,195 | 156,300 | 1,195 |
| 2009-10-01 | 1,220 | 1,239 | 1,192 | 1,204 | 174,700 | 1,204 |
| 2009-09-30 | 1,237 | 1,249 | 1,215 | 1,249 | 85,000 | 1,249 |
| 2009-09-29 | 1,217 | 1,234 | 1,210 | 1,219 | 87,200 | 1,219 |
| 2009-09-28 | 1,241 | 1,255 | 1,201 | 1,237 | 135,200 | 1,237 |
| 2009-09-25 | 1,259 | 1,278 | 1,218 | 1,227 | 132,000 | 1,227 |
| 2009-09-24 | 1,273 | 1,285 | 1,245 | 1,258 | 356,800 | 1,258 |
| 2009-09-18 | 1,207 | 1,220 | 1,179 | 1,213 | 240,500 | 1,213 |
| 2009-09-17 | 1,267 | 1,275 | 1,209 | 1,227 | 405,000 | 1,227 |
| 2009-09-16 | 1,300 | 1,300 | 1,271 | 1,280 | 271,400 | 1,280 |
| 2009-09-15 | 1,332 | 1,349 | 1,329 | 1,333 | 106,600 | 1,333 |
| 2009-09-14 | 1,323 | 1,343 | 1,314 | 1,331 | 109,300 | 1,331 |
| 2009-09-11 | 1,369 | 1,369 | 1,325 | 1,330 | 211,700 | 1,330 |
| 2009-09-10 | 1,348 | 1,374 | 1,347 | 1,364 | 153,100 | 1,364 |
| 2009-09-09 | 1,338 | 1,341 | 1,317 | 1,328 | 145,100 | 1,328 |
| 2009-09-08 | 1,304 | 1,346 | 1,300 | 1,337 | 198,600 | 1,337 |
| 2009-09-07 | 1,305 | 1,305 | 1,286 | 1,294 | 85,400 | 1,294 |
| 2009-09-04 | 1,317 | 1,321 | 1,289 | 1,295 | 100,100 | 1,295 |
| 2009-09-03 | 1,322 | 1,341 | 1,313 | 1,331 | 89,700 | 1,331 |
| 2009-09-02 | 1,347 | 1,348 | 1,309 | 1,329 | 153,800 | 1,329 |
| 2009-09-01 | 1,362 | 1,370 | 1,354 | 1,357 | 69,000 | 1,357 |
| 2009-08-31 | 1,363 | 1,389 | 1,352 | 1,357 | 149,100 | 1,357 |
| 2009-08-28 | 1,360 | 1,371 | 1,346 | 1,350 | 96,200 | 1,350 |
| 2009-08-27 | 1,353 | 1,380 | 1,332 | 1,356 | 161,800 | 1,356 |
| 2009-08-26 | 1,349 | 1,397 | 1,345 | 1,367 | 144,600 | 1,367 |
| 2009-08-25 | 1,325 | 1,365 | 1,325 | 1,352 | 260,100 | 1,352 |
| 2009-08-24 | 1,340 | 1,380 | 1,340 | 1,365 | 96,400 | 1,365 |
| 2009-08-21 | 1,339 | 1,346 | 1,305 | 1,338 | 132,400 | 1,338 |
| 2009-08-20 | 1,322 | 1,357 | 1,308 | 1,346 | 161,900 | 1,346 |
| 2009-08-19 | 1,321 | 1,334 | 1,316 | 1,321 | 112,000 | 1,321 |
| 2009-08-18 | 1,330 | 1,380 | 1,315 | 1,331 | 178,000 | 1,331 |
| 2009-08-17 | 1,344 | 1,348 | 1,301 | 1,317 | 159,100 | 1,317 |
| 2009-08-14 | 1,320 | 1,354 | 1,320 | 1,344 | 146,000 | 1,344 |
| 2009-08-13 | 1,327 | 1,349 | 1,322 | 1,325 | 141,200 | 1,325 |
| 2009-08-12 | 1,346 | 1,370 | 1,329 | 1,347 | 248,400 | 1,347 |
| 2009-08-11 | 1,289 | 1,380 | 1,289 | 1,380 | 184,200 | 1,380 |
| 2009-08-10 | 1,314 | 1,316 | 1,290 | 1,299 | 90,600 | 1,299 |
| 2009-08-07 | 1,304 | 1,311 | 1,277 | 1,294 | 153,500 | 1,294 |
| 2009-08-06 | 1,325 | 1,325 | 1,298 | 1,302 | 116,800 | 1,302 |
| 2009-08-05 | 1,337 | 1,357 | 1,309 | 1,312 | 202,400 | 1,312 |
| 2009-08-04 | 1,316 | 1,342 | 1,303 | 1,336 | 195,500 | 1,336 |
| 2009-08-03 | 1,305 | 1,316 | 1,288 | 1,296 | 93,100 | 1,296 |
| 2009-07-31 | 1,300 | 1,309 | 1,262 | 1,296 | 366,000 | 1,296 |
| 2009-07-30 | 1,279 | 1,331 | 1,276 | 1,318 | 402,800 | 1,318 |
| 2009-07-29 | 1,204 | 1,264 | 1,202 | 1,242 | 347,500 | 1,242 |
| 2009-07-28 | 1,189 | 1,209 | 1,175 | 1,200 | 94,900 | 1,200 |
| 2009-07-27 | 1,188 | 1,202 | 1,178 | 1,185 | 128,600 | 1,185 |
| 2009-07-24 | 1,180 | 1,192 | 1,162 | 1,178 | 119,100 | 1,178 |
| 2009-07-23 | 1,187 | 1,201 | 1,177 | 1,178 | 81,900 | 1,178 |
| 2009-07-22 | 1,172 | 1,192 | 1,158 | 1,187 | 158,600 | 1,187 |
| 2009-07-21 | 1,171 | 1,174 | 1,163 | 1,171 | 117,900 | 1,171 |
| 2009-07-17 | 1,143 | 1,157 | 1,142 | 1,151 | 79,600 | 1,151 |
| 2009-07-16 | 1,164 | 1,170 | 1,140 | 1,142 | 123,700 | 1,142 |
| 2009-07-15 | 1,150 | 1,156 | 1,135 | 1,144 | 135,300 | 1,144 |
| 2009-07-14 | 1,144 | 1,154 | 1,129 | 1,146 | 177,100 | 1,146 |
| 2009-07-13 | 1,159 | 1,187 | 1,147 | 1,153 | 133,000 | 1,153 |
| 2009-07-10 | 1,175 | 1,192 | 1,162 | 1,185 | 128,000 | 1,185 |
| 2009-07-09 | 1,171 | 1,176 | 1,150 | 1,167 | 253,600 | 1,167 |
| 2009-07-08 | 1,148 | 1,168 | 1,129 | 1,138 | 123,600 | 1,138 |
| 2009-07-07 | 1,141 | 1,184 | 1,141 | 1,165 | 242,400 | 1,165 |
| 2009-07-06 | 1,141 | 1,162 | 1,141 | 1,151 | 105,100 | 1,151 |
| 2009-07-03 | 1,174 | 1,178 | 1,141 | 1,149 | 193,200 | 1,149 |
| 2009-07-02 | 1,190 | 1,198 | 1,176 | 1,194 | 134,500 | 1,194 |
| 2009-07-01 | 1,189 | 1,218 | 1,166 | 1,198 | 133,800 | 1,198 |
| 2009-06-30 | 1,208 | 1,218 | 1,189 | 1,194 | 165,100 | 1,194 |
| 2009-06-29 | 1,204 | 1,204 | 1,175 | 1,188 | 204,800 | 1,188 |
| 2009-06-26 | 1,160 | 1,190 | 1,140 | 1,184 | 249,800 | 1,184 |
| 2009-06-25 | 1,121 | 1,144 | 1,121 | 1,130 | 182,300 | 1,130 |
| 2009-06-24 | 1,133 | 1,146 | 1,104 | 1,121 | 201,900 | 1,121 |
| 2009-06-23 | 1,150 | 1,161 | 1,136 | 1,153 | 148,500 | 1,153 |
| 2009-06-22 | 1,143 | 1,173 | 1,143 | 1,159 | 146,800 | 1,159 |
| 2009-06-19 | 1,170 | 1,177 | 1,149 | 1,159 | 157,700 | 1,159 |
| 2009-06-18 | 1,151 | 1,160 | 1,137 | 1,157 | 125,700 | 1,157 |
| 2009-06-17 | 1,121 | 1,177 | 1,121 | 1,151 | 191,800 | 1,151 |
| 2009-06-16 | 1,168 | 1,174 | 1,126 | 1,138 | 211,100 | 1,138 |
| 2009-06-15 | 1,145 | 1,176 | 1,130 | 1,168 | 289,200 | 1,168 |
| 2009-06-12 | 1,108 | 1,129 | 1,101 | 1,126 | 231,000 | 1,126 |
| 2009-06-11 | 1,128 | 1,128 | 1,107 | 1,112 | 123,300 | 1,112 |
| 2009-06-10 | 1,106 | 1,128 | 1,102 | 1,127 | 151,700 | 1,127 |
| 2009-06-09 | 1,108 | 1,126 | 1,108 | 1,111 | 125,500 | 1,111 |
| 2009-06-08 | 1,110 | 1,135 | 1,110 | 1,128 | 90,000 | 1,128 |
| 2009-06-05 | 1,155 | 1,155 | 1,110 | 1,127 | 132,600 | 1,127 |
| 2009-06-04 | 1,129 | 1,132 | 1,107 | 1,120 | 157,900 | 1,120 |
| 2009-06-03 | 1,135 | 1,148 | 1,130 | 1,141 | 115,600 | 1,141 |
| 2009-06-02 | 1,156 | 1,167 | 1,135 | 1,146 | 110,800 | 1,146 |
| 2009-06-01 | 1,151 | 1,156 | 1,130 | 1,143 | 118,500 | 1,143 |
| 2009-05-29 | 1,211 | 1,211 | 1,100 | 1,131 | 337,900 | 1,131 |
| 2009-05-28 | 1,175 | 1,207 | 1,166 | 1,191 | 198,900 | 1,191 |
| 2009-05-27 | 1,170 | 1,197 | 1,167 | 1,174 | 154,400 | 1,174 |
| 2009-05-26 | 1,139 | 1,180 | 1,138 | 1,169 | 176,500 | 1,169 |
| 2009-05-25 | 1,152 | 1,172 | 1,129 | 1,153 | 160,100 | 1,153 |
| 2009-05-22 | 1,118 | 1,148 | 1,108 | 1,137 | 196,700 | 1,137 |
| 2009-05-21 | 1,110 | 1,111 | 1,085 | 1,099 | 123,200 | 1,099 |
| 2009-05-20 | 1,130 | 1,139 | 1,103 | 1,110 | 115,900 | 1,110 |
| 2009-05-19 | 1,115 | 1,135 | 1,097 | 1,119 | 176,100 | 1,119 |
| 2009-05-18 | 1,135 | 1,137 | 1,097 | 1,103 | 97,400 | 1,103 |
| 2009-05-15 | 1,130 | 1,155 | 1,128 | 1,146 | 155,300 | 1,146 |
| 2009-05-14 | 1,114 | 1,139 | 1,110 | 1,126 | 133,300 | 1,126 |
| 2009-05-13 | 1,152 | 1,160 | 1,137 | 1,154 | 112,400 | 1,154 |
| 2009-05-12 | 1,154 | 1,159 | 1,128 | 1,134 | 179,100 | 1,134 |
| 2009-05-11 | 1,129 | 1,177 | 1,129 | 1,154 | 241,400 | 1,154 |
| 2009-05-08 | 1,120 | 1,149 | 1,115 | 1,143 | 175,600 | 1,143 |
| 2009-05-07 | 1,129 | 1,159 | 1,099 | 1,105 | 272,000 | 1,105 |
| 2009-05-01 | 1,113 | 1,127 | 1,098 | 1,115 | 59,500 | 1,115 |
| 2009-04-30 | 1,107 | 1,159 | 1,107 | 1,124 | 197,500 | 1,124 |
| 2009-04-28 | 1,145 | 1,174 | 1,120 | 1,124 | 143,800 | 1,124 |
| 2009-04-27 | 1,184 | 1,190 | 1,125 | 1,144 | 162,000 | 1,144 |
| 2009-04-24 | 1,200 | 1,200 | 1,133 | 1,144 | 297,800 | 1,144 |
| 2009-04-23 | 1,149 | 1,159 | 1,113 | 1,149 | 187,200 | 1,149 |
| 2009-04-22 | 1,124 | 1,127 | 1,104 | 1,117 | 243,600 | 1,117 |
| 2009-04-21 | 1,060 | 1,094 | 1,052 | 1,084 | 172,800 | 1,084 |
| 2009-04-20 | 1,094 | 1,111 | 1,071 | 1,077 | 134,100 | 1,077 |
| 2009-04-17 | 1,085 | 1,104 | 1,081 | 1,093 | 126,000 | 1,093 |
| 2009-04-16 | 1,152 | 1,155 | 1,061 | 1,084 | 264,300 | 1,084 |
| 2009-04-15 | 1,134 | 1,168 | 1,130 | 1,162 | 323,100 | 1,162 |
| 2009-04-14 | 1,090 | 1,137 | 1,067 | 1,133 | 199,300 | 1,133 |
| 2009-04-13 | 1,111 | 1,158 | 1,076 | 1,089 | 151,900 | 1,089 |
| 2009-04-10 | 1,161 | 1,161 | 1,102 | 1,117 | 147,800 | 1,117 |
| 2009-04-09 | 1,128 | 1,152 | 1,086 | 1,141 | 254,200 | 1,141 |
| 2009-04-08 | 1,121 | 1,139 | 1,108 | 1,127 | 169,500 | 1,127 |
| 2009-04-07 | 1,100 | 1,133 | 1,100 | 1,120 | 70,300 | 1,120 |
| 2009-04-06 | 1,160 | 1,160 | 1,107 | 1,119 | 200,900 | 1,119 |
| 2009-04-03 | 1,147 | 1,149 | 1,113 | 1,140 | 273,700 | 1,140 |
| 2009-04-02 | 1,125 | 1,139 | 1,098 | 1,113 | 241,500 | 1,113 |
| 2009-04-01 | 1,088 | 1,137 | 1,088 | 1,114 | 159,600 | 1,114 |
| 2009-03-31 | 1,152 | 1,163 | 1,115 | 1,128 | 203,400 | 1,128 |
| 2009-03-30 | 1,206 | 1,220 | 1,126 | 1,132 | 171,500 | 1,132 |
| 2009-03-27 | 1,211 | 1,228 | 1,177 | 1,199 | 255,700 | 1,199 |
| 2009-03-26 | 1,167 | 1,180 | 1,137 | 1,171 | 304,600 | 1,171 |
| 2009-03-25 | 1,080 | 1,127 | 1,068 | 1,127 | 252,400 | 1,127 |
| 2009-03-24 | 1,083 | 1,090 | 1,046 | 1,088 | 225,200 | 1,088 |
| 2009-03-23 | 1,023 | 1,064 | 1,021 | 1,064 | 190,100 | 1,064 |
| 2009-03-19 | 1,029 | 1,034 | 990 | 1,012 | 67,200 | 1,012 |
| 2009-03-18 | 1,024 | 1,046 | 1,012 | 1,023 | 118,200 | 1,023 |
| 2009-03-17 | 1,040 | 1,059 | 1,031 | 1,044 | 164,600 | 1,044 |
| 2009-03-16 | 1,005 | 1,035 | 1,005 | 1,031 | 168,400 | 1,031 |
| 2009-03-13 | 966 | 1,002 | 966 | 982 | 228,800 | 982 |
| 2009-03-12 | 987 | 999 | 943 | 976 | 179,800 | 976 |
| 2009-03-11 | 980 | 1,019 | 971 | 1,003 | 249,300 | 1,003 |
| 2009-03-10 | 970 | 977 | 946 | 960 | 301,900 | 960 |
| 2009-03-09 | 997 | 1,001 | 955 | 977 | 467,900 | 977 |
| 2009-03-06 | 1,074 | 1,098 | 1,051 | 1,077 | 252,800 | 1,077 |
| 2009-03-05 | 1,129 | 1,129 | 1,105 | 1,111 | 225,400 | 1,111 |
| 2009-03-04 | 1,070 | 1,094 | 1,046 | 1,086 | 228,900 | 1,086 |
| 2009-03-03 | 1,022 | 1,086 | 1,014 | 1,069 | 223,900 | 1,069 |
| 2009-03-02 | 1,009 | 1,054 | 990 | 1,049 | 207,400 | 1,049 |
| 2009-02-27 | 1,003 | 1,046 | 971 | 1,029 | 477,700 | 1,029 |
| 2009-02-26 | 1,045 | 1,045 | 998 | 1,003 | 362,300 | 1,003 |
| 2009-02-25 | 1,102 | 1,102 | 1,035 | 1,047 | 268,700 | 1,047 |
| 2009-02-24 | 1,043 | 1,077 | 1,040 | 1,070 | 353,700 | 1,070 |
| 2009-02-23 | 1,092 | 1,139 | 1,072 | 1,131 | 315,100 | 1,131 |
| 2009-02-20 | 1,231 | 1,239 | 1,188 | 1,192 | 81,200 | 1,192 |
| 2009-02-19 | 1,229 | 1,244 | 1,215 | 1,231 | 109,300 | 1,231 |
| 2009-02-18 | 1,204 | 1,245 | 1,204 | 1,225 | 85,100 | 1,225 |
| 2009-02-17 | 1,216 | 1,240 | 1,214 | 1,224 | 78,100 | 1,224 |
| 2009-02-16 | 1,250 | 1,253 | 1,196 | 1,211 | 313,500 | 1,211 |
| 2009-02-13 | 1,260 | 1,268 | 1,227 | 1,232 | 390,200 | 1,232 |
| 2009-02-12 | 1,253 | 1,287 | 1,250 | 1,268 | 138,000 | 1,268 |
| 2009-02-10 | 1,270 | 1,299 | 1,270 | 1,293 | 103,200 | 1,293 |
| 2009-02-09 | 1,284 | 1,297 | 1,252 | 1,257 | 109,000 | 1,257 |
| 2009-02-06 | 1,295 | 1,312 | 1,275 | 1,284 | 171,000 | 1,284 |
| 2009-02-05 | 1,262 | 1,293 | 1,257 | 1,275 | 160,300 | 1,275 |
| 2009-02-04 | 1,330 | 1,331 | 1,268 | 1,282 | 311,300 | 1,282 |
| 2009-02-03 | 1,360 | 1,360 | 1,326 | 1,331 | 142,200 | 1,331 |
| 2009-02-02 | 1,337 | 1,359 | 1,311 | 1,342 | 200,100 | 1,342 |
| 2009-01-30 | 1,289 | 1,319 | 1,274 | 1,317 | 198,500 | 1,317 |
| 2009-01-29 | 1,280 | 1,290 | 1,251 | 1,269 | 116,400 | 1,269 |
| 2009-01-28 | 1,270 | 1,275 | 1,251 | 1,259 | 261,600 | 1,259 |
| 2009-01-27 | 1,297 | 1,355 | 1,283 | 1,347 | 173,800 | 1,347 |
| 2009-01-26 | 1,236 | 1,283 | 1,236 | 1,257 | 91,300 | 1,257 |
| 2009-01-23 | 1,300 | 1,300 | 1,254 | 1,254 | 147,300 | 1,254 |
| 2009-01-22 | 1,250 | 1,299 | 1,246 | 1,283 | 226,200 | 1,283 |
| 2009-01-21 | 1,233 | 1,282 | 1,233 | 1,250 | 248,100 | 1,250 |
| 2009-01-20 | 1,276 | 1,281 | 1,252 | 1,270 | 236,900 | 1,270 |
| 2009-01-19 | 1,353 | 1,359 | 1,303 | 1,313 | 57,400 | 1,313 |
| 2009-01-16 | 1,298 | 1,342 | 1,273 | 1,338 | 122,700 | 1,338 |
| 2009-01-15 | 1,251 | 1,298 | 1,242 | 1,278 | 276,000 | 1,278 |
| 2009-01-14 | 1,235 | 1,287 | 1,213 | 1,242 | 269,500 | 1,242 |
| 2009-01-13 | 1,257 | 1,257 | 1,198 | 1,215 | 324,300 | 1,215 |
| 2009-01-09 | 1,300 | 1,307 | 1,266 | 1,277 | 111,200 | 1,277 |
| 2009-01-08 | 1,328 | 1,360 | 1,307 | 1,314 | 114,800 | 1,314 |
| 2009-01-07 | 1,345 | 1,374 | 1,345 | 1,354 | 198,600 | 1,354 |
| 2009-01-06 | 1,380 | 1,387 | 1,341 | 1,349 | 124,900 | 1,349 |
| 2009-01-05 | 1,419 | 1,450 | 1,373 | 1,379 | 50,600 | 1,379 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
