8276 (株)平和堂 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 | 1,084 | 1,084 | 1,070 | 1,072 | 41,900 | 1,072 |
| 2009-12-29 | 1,080 | 1,083 | 1,072 | 1,083 | 43,400 | 1,083 |
| 2009-12-28 | 1,065 | 1,081 | 1,062 | 1,073 | 36,800 | 1,073 |
| 2009-12-25 | 1,066 | 1,066 | 1,055 | 1,059 | 28,200 | 1,059 |
| 2009-12-24 | 1,056 | 1,065 | 1,050 | 1,059 | 45,300 | 1,059 |
| 2009-12-22 | 1,060 | 1,062 | 1,051 | 1,055 | 48,000 | 1,055 |
| 2009-12-21 | 1,071 | 1,075 | 1,060 | 1,062 | 36,400 | 1,062 |
| 2009-12-18 | 1,055 | 1,072 | 1,051 | 1,070 | 37,300 | 1,070 |
| 2009-12-17 | 1,071 | 1,079 | 1,055 | 1,064 | 43,600 | 1,064 |
| 2009-12-16 | 1,075 | 1,094 | 1,066 | 1,076 | 49,900 | 1,076 |
| 2009-12-15 | 1,054 | 1,068 | 1,053 | 1,055 | 33,400 | 1,055 |
| 2009-12-14 | 1,074 | 1,078 | 1,050 | 1,068 | 63,200 | 1,068 |
| 2009-12-11 | 1,087 | 1,090 | 1,069 | 1,083 | 114,500 | 1,083 |
| 2009-12-10 | 1,133 | 1,133 | 1,093 | 1,107 | 67,600 | 1,107 |
| 2009-12-09 | 1,095 | 1,107 | 1,090 | 1,093 | 42,100 | 1,093 |
| 2009-12-08 | 1,101 | 1,107 | 1,091 | 1,096 | 41,100 | 1,096 |
| 2009-12-07 | 1,119 | 1,138 | 1,096 | 1,102 | 65,500 | 1,102 |
| 2009-12-04 | 1,142 | 1,142 | 1,109 | 1,119 | 90,300 | 1,119 |
| 2009-12-03 | 1,087 | 1,127 | 1,082 | 1,122 | 112,800 | 1,122 |
| 2009-12-02 | 1,084 | 1,098 | 1,078 | 1,088 | 55,400 | 1,088 |
| 2009-12-01 | 1,080 | 1,085 | 1,066 | 1,083 | 80,300 | 1,083 |
| 2009-11-30 | 1,075 | 1,075 | 1,046 | 1,060 | 124,900 | 1,060 |
| 2009-11-27 | 1,052 | 1,060 | 1,036 | 1,045 | 94,800 | 1,045 |
| 2009-11-26 | 1,055 | 1,059 | 1,031 | 1,035 | 90,100 | 1,035 |
| 2009-11-25 | 1,097 | 1,097 | 1,050 | 1,058 | 71,900 | 1,058 |
| 2009-11-24 | 1,082 | 1,086 | 1,052 | 1,057 | 59,600 | 1,057 |
| 2009-11-20 | 1,059 | 1,075 | 1,059 | 1,075 | 73,300 | 1,075 |
| 2009-11-19 | 1,056 | 1,076 | 1,052 | 1,060 | 56,000 | 1,060 |
| 2009-11-18 | 1,086 | 1,092 | 1,068 | 1,076 | 61,900 | 1,076 |
| 2009-11-17 | 1,089 | 1,103 | 1,061 | 1,076 | 69,900 | 1,076 |
| 2009-11-16 | 1,112 | 1,114 | 1,090 | 1,104 | 32,600 | 1,104 |
| 2009-11-13 | 1,109 | 1,116 | 1,102 | 1,111 | 34,300 | 1,111 |
| 2009-11-12 | 1,137 | 1,137 | 1,101 | 1,102 | 59,900 | 1,102 |
| 2009-11-11 | 1,144 | 1,146 | 1,120 | 1,126 | 29,000 | 1,126 |
| 2009-11-10 | 1,143 | 1,151 | 1,123 | 1,136 | 60,900 | 1,136 |
| 2009-11-09 | 1,177 | 1,177 | 1,139 | 1,141 | 72,500 | 1,141 |
| 2009-11-06 | 1,188 | 1,188 | 1,150 | 1,157 | 61,800 | 1,157 |
| 2009-11-05 | 1,192 | 1,192 | 1,168 | 1,171 | 75,500 | 1,171 |
| 2009-11-04 | 1,175 | 1,184 | 1,162 | 1,180 | 59,200 | 1,180 |
| 2009-11-02 | 1,182 | 1,198 | 1,181 | 1,195 | 47,500 | 1,195 |
| 2009-10-30 | 1,197 | 1,198 | 1,184 | 1,194 | 48,900 | 1,194 |
| 2009-10-29 | 1,194 | 1,194 | 1,185 | 1,186 | 90,300 | 1,186 |
| 2009-10-28 | 1,189 | 1,202 | 1,188 | 1,196 | 50,200 | 1,196 |
| 2009-10-27 | 1,193 | 1,204 | 1,182 | 1,194 | 86,900 | 1,194 |
| 2009-10-26 | 1,206 | 1,212 | 1,190 | 1,206 | 59,700 | 1,206 |
| 2009-10-23 | 1,196 | 1,205 | 1,188 | 1,191 | 69,000 | 1,191 |
| 2009-10-22 | 1,199 | 1,211 | 1,184 | 1,205 | 82,900 | 1,205 |
| 2009-10-21 | 1,195 | 1,212 | 1,195 | 1,200 | 53,100 | 1,200 |
| 2009-10-20 | 1,215 | 1,216 | 1,197 | 1,209 | 63,800 | 1,209 |
| 2009-10-19 | 1,192 | 1,205 | 1,185 | 1,197 | 89,000 | 1,197 |
| 2009-10-16 | 1,207 | 1,209 | 1,191 | 1,203 | 45,300 | 1,203 |
| 2009-10-15 | 1,215 | 1,218 | 1,198 | 1,207 | 73,700 | 1,207 |
| 2009-10-14 | 1,211 | 1,220 | 1,187 | 1,197 | 95,000 | 1,197 |
| 2009-10-13 | 1,201 | 1,225 | 1,201 | 1,210 | 97,700 | 1,210 |
| 2009-10-09 | 1,196 | 1,220 | 1,190 | 1,212 | 132,000 | 1,212 |
| 2009-10-08 | 1,185 | 1,195 | 1,170 | 1,184 | 120,600 | 1,184 |
| 2009-10-07 | 1,183 | 1,214 | 1,180 | 1,203 | 77,400 | 1,203 |
| 2009-10-06 | 1,212 | 1,219 | 1,181 | 1,187 | 129,400 | 1,187 |
| 2009-10-05 | 1,244 | 1,247 | 1,221 | 1,241 | 86,000 | 1,241 |
| 2009-10-02 | 1,201 | 1,246 | 1,201 | 1,239 | 118,500 | 1,239 |
| 2009-10-01 | 1,230 | 1,241 | 1,216 | 1,220 | 77,000 | 1,220 |
| 2009-09-30 | 1,247 | 1,248 | 1,226 | 1,248 | 74,700 | 1,248 |
| 2009-09-29 | 1,248 | 1,248 | 1,204 | 1,228 | 83,400 | 1,228 |
| 2009-09-28 | 1,214 | 1,224 | 1,200 | 1,215 | 66,300 | 1,215 |
| 2009-09-25 | 1,233 | 1,233 | 1,188 | 1,208 | 61,600 | 1,208 |
| 2009-09-24 | 1,200 | 1,231 | 1,190 | 1,226 | 116,000 | 1,226 |
| 2009-09-18 | 1,194 | 1,216 | 1,179 | 1,200 | 87,400 | 1,200 |
| 2009-09-17 | 1,222 | 1,237 | 1,191 | 1,207 | 74,600 | 1,207 |
| 2009-09-16 | 1,246 | 1,249 | 1,205 | 1,209 | 78,700 | 1,209 |
| 2009-09-15 | 1,235 | 1,246 | 1,230 | 1,244 | 55,100 | 1,244 |
| 2009-09-14 | 1,250 | 1,260 | 1,229 | 1,244 | 52,500 | 1,244 |
| 2009-09-11 | 1,271 | 1,286 | 1,253 | 1,257 | 93,600 | 1,257 |
| 2009-09-10 | 1,276 | 1,307 | 1,254 | 1,290 | 81,800 | 1,290 |
| 2009-09-09 | 1,264 | 1,266 | 1,241 | 1,249 | 37,500 | 1,249 |
| 2009-09-08 | 1,266 | 1,270 | 1,235 | 1,252 | 92,800 | 1,252 |
| 2009-09-07 | 1,288 | 1,297 | 1,270 | 1,278 | 40,600 | 1,278 |
| 2009-09-04 | 1,310 | 1,310 | 1,288 | 1,290 | 48,200 | 1,290 |
| 2009-09-03 | 1,300 | 1,325 | 1,295 | 1,313 | 51,200 | 1,313 |
| 2009-09-02 | 1,341 | 1,341 | 1,303 | 1,319 | 65,900 | 1,319 |
| 2009-09-01 | 1,351 | 1,366 | 1,348 | 1,349 | 43,100 | 1,349 |
| 2009-08-31 | 1,369 | 1,393 | 1,341 | 1,365 | 72,200 | 1,365 |
| 2009-08-28 | 1,375 | 1,375 | 1,348 | 1,355 | 46,300 | 1,355 |
| 2009-08-27 | 1,360 | 1,361 | 1,332 | 1,351 | 50,800 | 1,351 |
| 2009-08-26 | 1,358 | 1,373 | 1,349 | 1,362 | 40,300 | 1,362 |
| 2009-08-25 | 1,348 | 1,364 | 1,338 | 1,346 | 54,100 | 1,346 |
| 2009-08-24 | 1,350 | 1,379 | 1,335 | 1,354 | 75,500 | 1,354 |
| 2009-08-21 | 1,321 | 1,337 | 1,314 | 1,333 | 56,000 | 1,333 |
| 2009-08-20 | 1,324 | 1,347 | 1,321 | 1,333 | 48,700 | 1,333 |
| 2009-08-19 | 1,317 | 1,331 | 1,314 | 1,324 | 34,600 | 1,324 |
| 2009-08-18 | 1,295 | 1,350 | 1,295 | 1,337 | 91,600 | 1,337 |
| 2009-08-17 | 1,316 | 1,319 | 1,292 | 1,300 | 101,900 | 1,300 |
| 2009-08-14 | 1,307 | 1,342 | 1,307 | 1,332 | 267,300 | 1,332 |
| 2009-08-13 | 1,315 | 1,326 | 1,305 | 1,312 | 60,000 | 1,312 |
| 2009-08-12 | 1,345 | 1,345 | 1,311 | 1,314 | 47,800 | 1,314 |
| 2009-08-11 | 1,322 | 1,343 | 1,306 | 1,331 | 61,400 | 1,331 |
| 2009-08-10 | 1,295 | 1,314 | 1,295 | 1,309 | 60,000 | 1,309 |
| 2009-08-07 | 1,300 | 1,313 | 1,285 | 1,301 | 86,300 | 1,301 |
| 2009-08-06 | 1,297 | 1,311 | 1,276 | 1,305 | 116,400 | 1,305 |
| 2009-08-05 | 1,276 | 1,310 | 1,276 | 1,277 | 77,000 | 1,277 |
| 2009-08-04 | 1,285 | 1,285 | 1,261 | 1,276 | 55,600 | 1,276 |
| 2009-08-03 | 1,272 | 1,272 | 1,253 | 1,266 | 49,600 | 1,266 |
| 2009-07-31 | 1,259 | 1,263 | 1,238 | 1,252 | 71,000 | 1,252 |
| 2009-07-30 | 1,247 | 1,255 | 1,240 | 1,249 | 56,200 | 1,249 |
| 2009-07-29 | 1,256 | 1,260 | 1,240 | 1,246 | 30,600 | 1,246 |
| 2009-07-28 | 1,255 | 1,260 | 1,234 | 1,255 | 69,200 | 1,255 |
| 2009-07-27 | 1,250 | 1,265 | 1,250 | 1,261 | 59,300 | 1,261 |
| 2009-07-24 | 1,231 | 1,243 | 1,227 | 1,242 | 44,400 | 1,242 |
| 2009-07-23 | 1,243 | 1,250 | 1,231 | 1,232 | 42,100 | 1,232 |
| 2009-07-22 | 1,220 | 1,251 | 1,220 | 1,244 | 56,600 | 1,244 |
| 2009-07-21 | 1,197 | 1,233 | 1,197 | 1,230 | 64,300 | 1,230 |
| 2009-07-17 | 1,199 | 1,219 | 1,198 | 1,204 | 45,500 | 1,204 |
| 2009-07-16 | 1,185 | 1,219 | 1,185 | 1,199 | 66,300 | 1,199 |
| 2009-07-15 | 1,191 | 1,208 | 1,173 | 1,182 | 69,100 | 1,182 |
| 2009-07-14 | 1,218 | 1,218 | 1,192 | 1,201 | 45,800 | 1,201 |
| 2009-07-13 | 1,210 | 1,229 | 1,201 | 1,209 | 67,600 | 1,209 |
| 2009-07-10 | 1,228 | 1,228 | 1,201 | 1,220 | 113,800 | 1,220 |
| 2009-07-09 | 1,184 | 1,197 | 1,172 | 1,188 | 58,000 | 1,188 |
| 2009-07-08 | 1,204 | 1,207 | 1,193 | 1,196 | 91,800 | 1,196 |
| 2009-07-07 | 1,194 | 1,208 | 1,190 | 1,205 | 63,000 | 1,205 |
| 2009-07-06 | 1,185 | 1,192 | 1,173 | 1,186 | 45,000 | 1,186 |
| 2009-07-03 | 1,174 | 1,193 | 1,158 | 1,185 | 102,800 | 1,185 |
| 2009-07-02 | 1,198 | 1,198 | 1,173 | 1,180 | 72,500 | 1,180 |
| 2009-07-01 | 1,172 | 1,197 | 1,166 | 1,182 | 64,000 | 1,182 |
| 2009-06-30 | 1,180 | 1,181 | 1,160 | 1,172 | 90,500 | 1,172 |
| 2009-06-29 | 1,193 | 1,194 | 1,153 | 1,160 | 123,400 | 1,160 |
| 2009-06-26 | 1,149 | 1,176 | 1,148 | 1,173 | 131,000 | 1,173 |
| 2009-06-25 | 1,218 | 1,219 | 1,144 | 1,149 | 261,900 | 1,149 |
| 2009-06-24 | 1,197 | 1,206 | 1,187 | 1,198 | 76,700 | 1,198 |
| 2009-06-23 | 1,215 | 1,224 | 1,200 | 1,206 | 72,300 | 1,206 |
| 2009-06-22 | 1,202 | 1,247 | 1,202 | 1,235 | 64,000 | 1,235 |
| 2009-06-19 | 1,214 | 1,236 | 1,213 | 1,222 | 56,900 | 1,222 |
| 2009-06-18 | 1,235 | 1,244 | 1,219 | 1,234 | 30,500 | 1,234 |
| 2009-06-17 | 1,227 | 1,248 | 1,227 | 1,246 | 53,400 | 1,246 |
| 2009-06-16 | 1,206 | 1,248 | 1,206 | 1,234 | 132,700 | 1,234 |
| 2009-06-15 | 1,225 | 1,254 | 1,225 | 1,245 | 51,300 | 1,245 |
| 2009-06-12 | 1,200 | 1,240 | 1,199 | 1,238 | 123,200 | 1,238 |
| 2009-06-11 | 1,230 | 1,230 | 1,208 | 1,218 | 49,300 | 1,218 |
| 2009-06-10 | 1,206 | 1,227 | 1,206 | 1,224 | 63,700 | 1,224 |
| 2009-06-09 | 1,175 | 1,220 | 1,175 | 1,201 | 105,000 | 1,201 |
| 2009-06-08 | 1,187 | 1,198 | 1,175 | 1,193 | 115,500 | 1,193 |
| 2009-06-05 | 1,160 | 1,171 | 1,154 | 1,167 | 53,700 | 1,167 |
| 2009-06-04 | 1,160 | 1,172 | 1,151 | 1,156 | 74,100 | 1,156 |
| 2009-06-03 | 1,179 | 1,179 | 1,164 | 1,172 | 41,000 | 1,172 |
| 2009-06-02 | 1,179 | 1,180 | 1,159 | 1,177 | 61,300 | 1,177 |
| 2009-06-01 | 1,160 | 1,178 | 1,148 | 1,168 | 38,900 | 1,168 |
| 2009-05-29 | 1,206 | 1,206 | 1,159 | 1,164 | 129,200 | 1,164 |
| 2009-05-28 | 1,210 | 1,222 | 1,183 | 1,186 | 132,300 | 1,186 |
| 2009-05-27 | 1,225 | 1,238 | 1,187 | 1,190 | 155,300 | 1,190 |
| 2009-05-26 | 1,181 | 1,181 | 1,151 | 1,166 | 84,800 | 1,166 |
| 2009-05-25 | 1,183 | 1,189 | 1,151 | 1,161 | 128,200 | 1,161 |
| 2009-05-22 | 1,105 | 1,145 | 1,100 | 1,127 | 76,400 | 1,127 |
| 2009-05-21 | 1,116 | 1,116 | 1,094 | 1,104 | 98,000 | 1,104 |
| 2009-05-20 | 1,105 | 1,118 | 1,098 | 1,105 | 42,200 | 1,105 |
| 2009-05-19 | 1,117 | 1,120 | 1,096 | 1,105 | 79,600 | 1,105 |
| 2009-05-18 | 1,121 | 1,133 | 1,100 | 1,105 | 44,300 | 1,105 |
| 2009-05-15 | 1,137 | 1,137 | 1,120 | 1,134 | 38,500 | 1,134 |
| 2009-05-14 | 1,123 | 1,132 | 1,114 | 1,117 | 75,200 | 1,117 |
| 2009-05-13 | 1,146 | 1,150 | 1,136 | 1,143 | 44,900 | 1,143 |
| 2009-05-12 | 1,129 | 1,147 | 1,126 | 1,136 | 78,900 | 1,136 |
| 2009-05-11 | 1,110 | 1,128 | 1,110 | 1,117 | 39,900 | 1,117 |
| 2009-05-08 | 1,118 | 1,125 | 1,102 | 1,110 | 61,500 | 1,110 |
| 2009-05-07 | 1,096 | 1,114 | 1,094 | 1,109 | 49,200 | 1,109 |
| 2009-05-01 | 1,096 | 1,119 | 1,088 | 1,092 | 76,700 | 1,092 |
| 2009-04-30 | 1,125 | 1,133 | 1,094 | 1,099 | 122,800 | 1,099 |
| 2009-04-28 | 1,109 | 1,121 | 1,088 | 1,090 | 126,900 | 1,090 |
| 2009-04-27 | 1,100 | 1,100 | 1,080 | 1,089 | 64,300 | 1,089 |
| 2009-04-24 | 1,082 | 1,094 | 1,068 | 1,074 | 88,600 | 1,074 |
| 2009-04-23 | 1,077 | 1,087 | 1,064 | 1,081 | 102,200 | 1,081 |
| 2009-04-22 | 1,095 | 1,102 | 1,061 | 1,066 | 70,200 | 1,066 |
| 2009-04-21 | 1,082 | 1,089 | 1,058 | 1,085 | 86,300 | 1,085 |
| 2009-04-20 | 1,100 | 1,108 | 1,091 | 1,094 | 55,700 | 1,094 |
| 2009-04-17 | 1,107 | 1,115 | 1,090 | 1,091 | 71,300 | 1,091 |
| 2009-04-16 | 1,100 | 1,122 | 1,079 | 1,087 | 111,500 | 1,087 |
| 2009-04-15 | 1,070 | 1,091 | 1,057 | 1,087 | 104,200 | 1,087 |
| 2009-04-14 | 1,065 | 1,075 | 1,041 | 1,050 | 169,300 | 1,050 |
| 2009-04-13 | 1,070 | 1,080 | 1,043 | 1,050 | 186,300 | 1,050 |
| 2009-04-10 | 1,115 | 1,116 | 1,068 | 1,076 | 198,300 | 1,076 |
| 2009-04-09 | 1,115 | 1,120 | 1,083 | 1,095 | 185,500 | 1,095 |
| 2009-04-08 | 1,146 | 1,150 | 1,104 | 1,117 | 210,900 | 1,117 |
| 2009-04-07 | 1,170 | 1,175 | 1,133 | 1,143 | 292,400 | 1,143 |
| 2009-04-06 | 1,250 | 1,270 | 1,197 | 1,209 | 104,900 | 1,209 |
| 2009-04-03 | 1,215 | 1,275 | 1,215 | 1,251 | 233,400 | 1,251 |
| 2009-04-02 | 1,230 | 1,231 | 1,202 | 1,207 | 71,300 | 1,207 |
| 2009-04-01 | 1,220 | 1,225 | 1,201 | 1,222 | 58,200 | 1,222 |
| 2009-03-31 | 1,258 | 1,267 | 1,210 | 1,227 | 84,500 | 1,227 |
| 2009-03-30 | 1,314 | 1,318 | 1,242 | 1,247 | 98,100 | 1,247 |
| 2009-03-27 | 1,320 | 1,326 | 1,282 | 1,289 | 85,000 | 1,289 |
| 2009-03-26 | 1,281 | 1,296 | 1,261 | 1,296 | 48,700 | 1,296 |
| 2009-03-25 | 1,286 | 1,286 | 1,239 | 1,269 | 88,600 | 1,269 |
| 2009-03-24 | 1,242 | 1,268 | 1,236 | 1,266 | 67,800 | 1,266 |
| 2009-03-23 | 1,198 | 1,229 | 1,187 | 1,229 | 77,500 | 1,229 |
| 2009-03-19 | 1,180 | 1,182 | 1,161 | 1,178 | 69,100 | 1,178 |
| 2009-03-18 | 1,158 | 1,181 | 1,145 | 1,167 | 69,300 | 1,167 |
| 2009-03-17 | 1,170 | 1,178 | 1,151 | 1,166 | 83,000 | 1,166 |
| 2009-03-16 | 1,169 | 1,212 | 1,161 | 1,170 | 125,700 | 1,170 |
| 2009-03-13 | 1,141 | 1,215 | 1,141 | 1,158 | 148,800 | 1,158 |
| 2009-03-12 | 1,180 | 1,185 | 1,114 | 1,161 | 91,100 | 1,161 |
| 2009-03-11 | 1,220 | 1,224 | 1,182 | 1,190 | 97,200 | 1,190 |
| 2009-03-10 | 1,232 | 1,239 | 1,194 | 1,197 | 48,700 | 1,197 |
| 2009-03-09 | 1,250 | 1,265 | 1,232 | 1,241 | 65,600 | 1,241 |
| 2009-03-06 | 1,283 | 1,287 | 1,250 | 1,258 | 136,400 | 1,258 |
| 2009-03-05 | 1,325 | 1,376 | 1,316 | 1,329 | 100,400 | 1,329 |
| 2009-03-04 | 1,261 | 1,303 | 1,240 | 1,288 | 91,100 | 1,288 |
| 2009-03-03 | 1,281 | 1,296 | 1,263 | 1,279 | 57,300 | 1,279 |
| 2009-03-02 | 1,290 | 1,323 | 1,290 | 1,305 | 41,600 | 1,305 |
| 2009-02-27 | 1,286 | 1,350 | 1,275 | 1,350 | 85,400 | 1,350 |
| 2009-02-26 | 1,340 | 1,343 | 1,254 | 1,286 | 81,400 | 1,286 |
| 2009-02-25 | 1,350 | 1,350 | 1,281 | 1,308 | 65,200 | 1,308 |
| 2009-02-24 | 1,289 | 1,321 | 1,265 | 1,321 | 53,600 | 1,321 |
| 2009-02-23 | 1,285 | 1,320 | 1,282 | 1,309 | 45,700 | 1,309 |
| 2009-02-20 | 1,331 | 1,340 | 1,310 | 1,315 | 81,900 | 1,315 |
| 2009-02-19 | 1,369 | 1,375 | 1,341 | 1,351 | 56,600 | 1,351 |
| 2009-02-18 | 1,358 | 1,384 | 1,338 | 1,369 | 61,100 | 1,369 |
| 2009-02-17 | 1,350 | 1,365 | 1,335 | 1,359 | 97,400 | 1,359 |
| 2009-02-16 | 1,331 | 1,359 | 1,331 | 1,355 | 237,000 | 1,355 |
| 2009-02-13 | 1,300 | 1,340 | 1,300 | 1,330 | 58,000 | 1,330 |
| 2009-02-12 | 1,305 | 1,314 | 1,285 | 1,300 | 88,700 | 1,300 |
| 2009-02-10 | 1,340 | 1,348 | 1,330 | 1,339 | 43,100 | 1,339 |
| 2009-02-09 | 1,350 | 1,357 | 1,319 | 1,326 | 61,700 | 1,326 |
| 2009-02-06 | 1,367 | 1,398 | 1,359 | 1,370 | 66,000 | 1,370 |
| 2009-02-05 | 1,422 | 1,438 | 1,380 | 1,387 | 80,900 | 1,387 |
| 2009-02-04 | 1,375 | 1,423 | 1,368 | 1,420 | 47,200 | 1,420 |
| 2009-02-03 | 1,395 | 1,424 | 1,384 | 1,395 | 35,200 | 1,395 |
| 2009-02-02 | 1,401 | 1,422 | 1,387 | 1,413 | 47,200 | 1,413 |
| 2009-01-30 | 1,409 | 1,425 | 1,386 | 1,421 | 56,300 | 1,421 |
| 2009-01-29 | 1,447 | 1,448 | 1,397 | 1,414 | 73,300 | 1,414 |
| 2009-01-28 | 1,419 | 1,433 | 1,400 | 1,431 | 40,600 | 1,431 |
| 2009-01-27 | 1,392 | 1,450 | 1,392 | 1,433 | 68,200 | 1,433 |
| 2009-01-26 | 1,356 | 1,386 | 1,347 | 1,372 | 60,700 | 1,372 |
| 2009-01-23 | 1,343 | 1,362 | 1,326 | 1,336 | 52,600 | 1,336 |
| 2009-01-22 | 1,330 | 1,347 | 1,301 | 1,344 | 38,000 | 1,344 |
| 2009-01-21 | 1,311 | 1,333 | 1,301 | 1,315 | 47,800 | 1,315 |
| 2009-01-20 | 1,331 | 1,358 | 1,327 | 1,342 | 27,500 | 1,342 |
| 2009-01-19 | 1,371 | 1,371 | 1,325 | 1,348 | 26,800 | 1,348 |
| 2009-01-16 | 1,306 | 1,377 | 1,306 | 1,370 | 56,600 | 1,370 |
| 2009-01-15 | 1,282 | 1,346 | 1,282 | 1,321 | 115,800 | 1,321 |
| 2009-01-14 | 1,285 | 1,337 | 1,270 | 1,322 | 62,100 | 1,322 |
| 2009-01-13 | 1,295 | 1,300 | 1,255 | 1,274 | 113,500 | 1,274 |
| 2009-01-09 | 1,363 | 1,369 | 1,323 | 1,335 | 75,800 | 1,335 |
| 2009-01-08 | 1,376 | 1,393 | 1,364 | 1,383 | 59,800 | 1,383 |
| 2009-01-07 | 1,394 | 1,409 | 1,379 | 1,383 | 95,400 | 1,383 |
| 2009-01-06 | 1,432 | 1,432 | 1,372 | 1,377 | 41,600 | 1,377 |
| 2009-01-05 | 1,453 | 1,453 | 1,408 | 1,412 | 11,100 | 1,412 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
