8278 (株)フジ 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 | 1,823 | 1,823 | 1,750 | 1,750 | 17,200 | 1,750 |
| 2009-12-29 | 1,814 | 1,826 | 1,796 | 1,822 | 17,000 | 1,822 |
| 2009-12-28 | 1,804 | 1,814 | 1,796 | 1,802 | 27,400 | 1,802 |
| 2009-12-25 | 1,822 | 1,828 | 1,809 | 1,820 | 13,300 | 1,820 |
| 2009-12-24 | 1,802 | 1,823 | 1,794 | 1,822 | 15,700 | 1,822 |
| 2009-12-22 | 1,820 | 1,835 | 1,804 | 1,804 | 14,700 | 1,804 |
| 2009-12-21 | 1,834 | 1,840 | 1,809 | 1,813 | 20,300 | 1,813 |
| 2009-12-18 | 1,830 | 1,840 | 1,812 | 1,836 | 21,700 | 1,836 |
| 2009-12-17 | 1,828 | 1,839 | 1,827 | 1,830 | 9,500 | 1,830 |
| 2009-12-16 | 1,838 | 1,850 | 1,817 | 1,827 | 30,500 | 1,827 |
| 2009-12-15 | 1,838 | 1,849 | 1,825 | 1,837 | 60,100 | 1,837 |
| 2009-12-14 | 1,820 | 1,838 | 1,815 | 1,838 | 19,700 | 1,838 |
| 2009-12-11 | 1,820 | 1,835 | 1,802 | 1,835 | 33,300 | 1,835 |
| 2009-12-10 | 1,797 | 1,831 | 1,793 | 1,806 | 16,600 | 1,806 |
| 2009-12-09 | 1,806 | 1,823 | 1,800 | 1,806 | 20,500 | 1,806 |
| 2009-12-08 | 1,838 | 1,843 | 1,817 | 1,817 | 31,300 | 1,817 |
| 2009-12-07 | 1,832 | 1,845 | 1,832 | 1,838 | 23,000 | 1,838 |
| 2009-12-04 | 1,821 | 1,836 | 1,810 | 1,832 | 22,400 | 1,832 |
| 2009-12-03 | 1,797 | 1,849 | 1,797 | 1,849 | 48,400 | 1,849 |
| 2009-12-02 | 1,830 | 1,830 | 1,783 | 1,802 | 44,500 | 1,802 |
| 2009-12-01 | 1,814 | 1,843 | 1,793 | 1,840 | 51,100 | 1,840 |
| 2009-11-30 | 1,790 | 1,820 | 1,783 | 1,820 | 50,500 | 1,820 |
| 2009-11-27 | 1,778 | 1,795 | 1,777 | 1,795 | 15,100 | 1,795 |
| 2009-11-26 | 1,771 | 1,796 | 1,771 | 1,780 | 13,600 | 1,780 |
| 2009-11-25 | 1,765 | 1,778 | 1,764 | 1,771 | 31,600 | 1,771 |
| 2009-11-24 | 1,772 | 1,790 | 1,741 | 1,764 | 20,100 | 1,764 |
| 2009-11-20 | 1,759 | 1,797 | 1,742 | 1,797 | 14,700 | 1,797 |
| 2009-11-19 | 1,779 | 1,781 | 1,739 | 1,760 | 12,200 | 1,760 |
| 2009-11-18 | 1,763 | 1,793 | 1,762 | 1,786 | 22,100 | 1,786 |
| 2009-11-17 | 1,799 | 1,800 | 1,740 | 1,761 | 27,900 | 1,761 |
| 2009-11-16 | 1,789 | 1,806 | 1,788 | 1,799 | 45,800 | 1,799 |
| 2009-11-13 | 1,751 | 1,796 | 1,751 | 1,788 | 22,200 | 1,788 |
| 2009-11-12 | 1,765 | 1,790 | 1,729 | 1,751 | 23,200 | 1,751 |
| 2009-11-11 | 1,786 | 1,788 | 1,761 | 1,763 | 18,800 | 1,763 |
| 2009-11-10 | 1,779 | 1,810 | 1,763 | 1,786 | 21,100 | 1,786 |
| 2009-11-09 | 1,803 | 1,803 | 1,779 | 1,779 | 9,000 | 1,779 |
| 2009-11-06 | 1,818 | 1,818 | 1,780 | 1,802 | 12,000 | 1,802 |
| 2009-11-05 | 1,811 | 1,816 | 1,799 | 1,815 | 26,100 | 1,815 |
| 2009-11-04 | 1,801 | 1,811 | 1,775 | 1,811 | 19,400 | 1,811 |
| 2009-11-02 | 1,814 | 1,823 | 1,794 | 1,823 | 19,900 | 1,823 |
| 2009-10-30 | 1,802 | 1,827 | 1,780 | 1,808 | 30,000 | 1,808 |
| 2009-10-29 | 1,820 | 1,835 | 1,800 | 1,801 | 46,700 | 1,801 |
| 2009-10-28 | 1,830 | 1,844 | 1,804 | 1,820 | 25,900 | 1,820 |
| 2009-10-27 | 1,858 | 1,858 | 1,796 | 1,816 | 22,500 | 1,816 |
| 2009-10-26 | 1,820 | 1,866 | 1,808 | 1,830 | 39,600 | 1,830 |
| 2009-10-23 | 1,818 | 1,834 | 1,810 | 1,816 | 33,500 | 1,816 |
| 2009-10-22 | 1,814 | 1,817 | 1,775 | 1,817 | 28,700 | 1,817 |
| 2009-10-21 | 1,793 | 1,819 | 1,793 | 1,815 | 25,300 | 1,815 |
| 2009-10-20 | 1,804 | 1,810 | 1,785 | 1,799 | 16,400 | 1,799 |
| 2009-10-19 | 1,788 | 1,809 | 1,750 | 1,804 | 24,600 | 1,804 |
| 2009-10-16 | 1,798 | 1,810 | 1,780 | 1,795 | 38,300 | 1,795 |
| 2009-10-15 | 1,761 | 1,796 | 1,761 | 1,796 | 28,900 | 1,796 |
| 2009-10-14 | 1,740 | 1,758 | 1,716 | 1,757 | 24,200 | 1,757 |
| 2009-10-13 | 1,751 | 1,769 | 1,738 | 1,750 | 13,000 | 1,750 |
| 2009-10-09 | 1,745 | 1,754 | 1,711 | 1,753 | 23,900 | 1,753 |
| 2009-10-08 | 1,748 | 1,760 | 1,744 | 1,744 | 31,000 | 1,744 |
| 2009-10-07 | 1,723 | 1,748 | 1,723 | 1,748 | 21,500 | 1,748 |
| 2009-10-06 | 1,697 | 1,724 | 1,697 | 1,723 | 28,900 | 1,723 |
| 2009-10-05 | 1,700 | 1,702 | 1,691 | 1,695 | 16,500 | 1,695 |
| 2009-10-02 | 1,683 | 1,698 | 1,649 | 1,691 | 28,800 | 1,691 |
| 2009-10-01 | 1,749 | 1,749 | 1,678 | 1,712 | 19,300 | 1,712 |
| 2009-09-30 | 1,732 | 1,750 | 1,725 | 1,750 | 30,700 | 1,750 |
| 2009-09-29 | 1,688 | 1,732 | 1,687 | 1,732 | 44,800 | 1,732 |
| 2009-09-28 | 1,630 | 1,683 | 1,630 | 1,682 | 16,300 | 1,682 |
| 2009-09-25 | 1,670 | 1,683 | 1,624 | 1,657 | 26,800 | 1,657 |
| 2009-09-24 | 1,641 | 1,699 | 1,641 | 1,699 | 33,700 | 1,699 |
| 2009-09-18 | 1,650 | 1,665 | 1,630 | 1,665 | 26,300 | 1,665 |
| 2009-09-17 | 1,664 | 1,666 | 1,640 | 1,654 | 16,200 | 1,654 |
| 2009-09-16 | 1,681 | 1,685 | 1,641 | 1,647 | 23,400 | 1,647 |
| 2009-09-15 | 1,695 | 1,702 | 1,667 | 1,680 | 42,200 | 1,680 |
| 2009-09-14 | 1,677 | 1,703 | 1,630 | 1,692 | 33,900 | 1,692 |
| 2009-09-11 | 1,720 | 1,720 | 1,669 | 1,682 | 52,000 | 1,682 |
| 2009-09-10 | 1,704 | 1,741 | 1,704 | 1,728 | 21,500 | 1,728 |
| 2009-09-09 | 1,713 | 1,713 | 1,690 | 1,691 | 11,600 | 1,691 |
| 2009-09-08 | 1,714 | 1,714 | 1,701 | 1,712 | 22,600 | 1,712 |
| 2009-09-07 | 1,706 | 1,722 | 1,703 | 1,705 | 17,500 | 1,705 |
| 2009-09-04 | 1,721 | 1,721 | 1,687 | 1,697 | 30,900 | 1,697 |
| 2009-09-03 | 1,725 | 1,742 | 1,725 | 1,727 | 14,500 | 1,727 |
| 2009-09-02 | 1,772 | 1,772 | 1,720 | 1,732 | 37,100 | 1,732 |
| 2009-09-01 | 1,800 | 1,819 | 1,784 | 1,790 | 17,700 | 1,790 |
| 2009-08-31 | 1,786 | 1,829 | 1,786 | 1,821 | 18,700 | 1,821 |
| 2009-08-28 | 1,818 | 1,818 | 1,785 | 1,805 | 11,800 | 1,805 |
| 2009-08-27 | 1,794 | 1,817 | 1,779 | 1,798 | 22,500 | 1,798 |
| 2009-08-26 | 1,790 | 1,805 | 1,764 | 1,803 | 24,500 | 1,803 |
| 2009-08-25 | 1,818 | 1,830 | 1,772 | 1,774 | 59,800 | 1,774 |
| 2009-08-24 | 1,795 | 1,863 | 1,792 | 1,817 | 38,900 | 1,817 |
| 2009-08-21 | 1,794 | 1,818 | 1,764 | 1,794 | 24,400 | 1,794 |
| 2009-08-20 | 1,767 | 1,825 | 1,767 | 1,794 | 21,500 | 1,794 |
| 2009-08-19 | 1,765 | 1,779 | 1,755 | 1,770 | 15,800 | 1,770 |
| 2009-08-18 | 1,751 | 1,795 | 1,751 | 1,795 | 11,100 | 1,795 |
| 2009-08-17 | 1,804 | 1,815 | 1,762 | 1,781 | 46,300 | 1,781 |
| 2009-08-14 | 1,762 | 1,813 | 1,762 | 1,804 | 32,600 | 1,804 |
| 2009-08-13 | 1,764 | 1,777 | 1,749 | 1,752 | 7,900 | 1,752 |
| 2009-08-12 | 1,789 | 1,789 | 1,762 | 1,763 | 15,700 | 1,763 |
| 2009-08-11 | 1,796 | 1,798 | 1,773 | 1,792 | 20,500 | 1,792 |
| 2009-08-10 | 1,775 | 1,796 | 1,760 | 1,796 | 8,400 | 1,796 |
| 2009-08-07 | 1,760 | 1,785 | 1,729 | 1,776 | 13,800 | 1,776 |
| 2009-08-06 | 1,791 | 1,793 | 1,775 | 1,777 | 12,700 | 1,777 |
| 2009-08-05 | 1,789 | 1,798 | 1,789 | 1,790 | 23,300 | 1,790 |
| 2009-08-04 | 1,795 | 1,795 | 1,775 | 1,789 | 11,500 | 1,789 |
| 2009-08-03 | 1,792 | 1,792 | 1,776 | 1,789 | 9,400 | 1,789 |
| 2009-07-31 | 1,797 | 1,801 | 1,780 | 1,791 | 35,600 | 1,791 |
| 2009-07-30 | 1,773 | 1,795 | 1,763 | 1,777 | 14,400 | 1,777 |
| 2009-07-29 | 1,790 | 1,818 | 1,775 | 1,803 | 21,000 | 1,803 |
| 2009-07-28 | 1,788 | 1,791 | 1,763 | 1,790 | 11,100 | 1,790 |
| 2009-07-27 | 1,789 | 1,795 | 1,766 | 1,788 | 10,900 | 1,788 |
| 2009-07-24 | 1,783 | 1,790 | 1,766 | 1,788 | 24,300 | 1,788 |
| 2009-07-23 | 1,780 | 1,820 | 1,773 | 1,779 | 32,100 | 1,779 |
| 2009-07-22 | 1,720 | 1,784 | 1,720 | 1,776 | 29,700 | 1,776 |
| 2009-07-21 | 1,730 | 1,755 | 1,728 | 1,750 | 18,800 | 1,750 |
| 2009-07-17 | 1,695 | 1,744 | 1,695 | 1,729 | 19,300 | 1,729 |
| 2009-07-16 | 1,721 | 1,729 | 1,694 | 1,694 | 75,500 | 1,694 |
| 2009-07-15 | 1,711 | 1,716 | 1,704 | 1,714 | 32,600 | 1,714 |
| 2009-07-14 | 1,667 | 1,695 | 1,659 | 1,695 | 29,200 | 1,695 |
| 2009-07-13 | 1,661 | 1,689 | 1,654 | 1,658 | 15,700 | 1,658 |
| 2009-07-10 | 1,684 | 1,690 | 1,658 | 1,683 | 12,000 | 1,683 |
| 2009-07-09 | 1,690 | 1,700 | 1,666 | 1,680 | 17,800 | 1,680 |
| 2009-07-08 | 1,731 | 1,731 | 1,701 | 1,701 | 21,100 | 1,701 |
| 2009-07-07 | 1,723 | 1,731 | 1,715 | 1,731 | 39,300 | 1,731 |
| 2009-07-06 | 1,713 | 1,737 | 1,712 | 1,715 | 11,300 | 1,715 |
| 2009-07-03 | 1,720 | 1,731 | 1,690 | 1,711 | 28,700 | 1,711 |
| 2009-07-02 | 1,763 | 1,764 | 1,720 | 1,720 | 18,800 | 1,720 |
| 2009-07-01 | 1,727 | 1,790 | 1,727 | 1,760 | 22,200 | 1,760 |
| 2009-06-30 | 1,758 | 1,781 | 1,733 | 1,733 | 17,500 | 1,733 |
| 2009-06-29 | 1,751 | 1,780 | 1,729 | 1,752 | 25,800 | 1,752 |
| 2009-06-26 | 1,740 | 1,759 | 1,731 | 1,750 | 29,200 | 1,750 |
| 2009-06-25 | 1,698 | 1,749 | 1,697 | 1,731 | 28,200 | 1,731 |
| 2009-06-24 | 1,685 | 1,703 | 1,675 | 1,683 | 17,800 | 1,683 |
| 2009-06-23 | 1,685 | 1,712 | 1,673 | 1,680 | 19,100 | 1,680 |
| 2009-06-22 | 1,678 | 1,723 | 1,674 | 1,685 | 22,000 | 1,685 |
| 2009-06-19 | 1,702 | 1,718 | 1,690 | 1,690 | 17,100 | 1,690 |
| 2009-06-18 | 1,704 | 1,730 | 1,695 | 1,713 | 13,000 | 1,713 |
| 2009-06-17 | 1,700 | 1,716 | 1,700 | 1,702 | 10,600 | 1,702 |
| 2009-06-16 | 1,759 | 1,762 | 1,672 | 1,692 | 48,900 | 1,692 |
| 2009-06-15 | 1,747 | 1,761 | 1,747 | 1,758 | 32,300 | 1,758 |
| 2009-06-12 | 1,705 | 1,747 | 1,705 | 1,747 | 43,500 | 1,747 |
| 2009-06-11 | 1,726 | 1,726 | 1,705 | 1,722 | 8,300 | 1,722 |
| 2009-06-10 | 1,668 | 1,725 | 1,668 | 1,725 | 13,900 | 1,725 |
| 2009-06-09 | 1,707 | 1,711 | 1,688 | 1,698 | 13,000 | 1,698 |
| 2009-06-08 | 1,703 | 1,716 | 1,702 | 1,706 | 10,400 | 1,706 |
| 2009-06-05 | 1,724 | 1,725 | 1,710 | 1,714 | 23,500 | 1,714 |
| 2009-06-04 | 1,723 | 1,735 | 1,705 | 1,720 | 16,700 | 1,720 |
| 2009-06-03 | 1,730 | 1,740 | 1,705 | 1,721 | 26,300 | 1,721 |
| 2009-06-02 | 1,693 | 1,713 | 1,665 | 1,705 | 44,000 | 1,705 |
| 2009-06-01 | 1,698 | 1,698 | 1,666 | 1,670 | 16,700 | 1,670 |
| 2009-05-29 | 1,662 | 1,697 | 1,647 | 1,697 | 35,400 | 1,697 |
| 2009-05-28 | 1,665 | 1,675 | 1,655 | 1,661 | 11,200 | 1,661 |
| 2009-05-27 | 1,689 | 1,710 | 1,650 | 1,660 | 23,000 | 1,660 |
| 2009-05-26 | 1,715 | 1,715 | 1,685 | 1,703 | 49,000 | 1,703 |
| 2009-05-25 | 1,681 | 1,710 | 1,681 | 1,685 | 23,800 | 1,685 |
| 2009-05-22 | 1,650 | 1,695 | 1,650 | 1,673 | 15,200 | 1,673 |
| 2009-05-21 | 1,688 | 1,688 | 1,600 | 1,652 | 27,000 | 1,652 |
| 2009-05-20 | 1,656 | 1,700 | 1,656 | 1,688 | 49,100 | 1,688 |
| 2009-05-19 | 1,724 | 1,724 | 1,693 | 1,716 | 8,700 | 1,716 |
| 2009-05-18 | 1,731 | 1,735 | 1,694 | 1,694 | 35,000 | 1,694 |
| 2009-05-15 | 1,712 | 1,729 | 1,709 | 1,729 | 19,400 | 1,729 |
| 2009-05-14 | 1,712 | 1,738 | 1,704 | 1,707 | 18,500 | 1,707 |
| 2009-05-13 | 1,739 | 1,744 | 1,720 | 1,741 | 18,800 | 1,741 |
| 2009-05-12 | 1,721 | 1,746 | 1,708 | 1,712 | 12,800 | 1,712 |
| 2009-05-11 | 1,734 | 1,744 | 1,720 | 1,740 | 28,300 | 1,740 |
| 2009-05-08 | 1,716 | 1,734 | 1,703 | 1,734 | 19,600 | 1,734 |
| 2009-05-07 | 1,680 | 1,703 | 1,672 | 1,703 | 16,800 | 1,703 |
| 2009-05-01 | 1,710 | 1,744 | 1,655 | 1,665 | 24,600 | 1,665 |
| 2009-04-30 | 1,665 | 1,740 | 1,665 | 1,711 | 30,900 | 1,711 |
| 2009-04-28 | 1,694 | 1,699 | 1,650 | 1,651 | 20,400 | 1,651 |
| 2009-04-27 | 1,710 | 1,717 | 1,680 | 1,682 | 13,800 | 1,682 |
| 2009-04-24 | 1,747 | 1,750 | 1,678 | 1,682 | 40,100 | 1,682 |
| 2009-04-23 | 1,714 | 1,747 | 1,692 | 1,747 | 28,900 | 1,747 |
| 2009-04-22 | 1,705 | 1,705 | 1,675 | 1,697 | 18,100 | 1,697 |
| 2009-04-21 | 1,700 | 1,730 | 1,650 | 1,704 | 23,400 | 1,704 |
| 2009-04-20 | 1,717 | 1,747 | 1,703 | 1,729 | 15,100 | 1,729 |
| 2009-04-17 | 1,734 | 1,734 | 1,714 | 1,715 | 30,600 | 1,715 |
| 2009-04-16 | 1,716 | 1,747 | 1,709 | 1,714 | 18,200 | 1,714 |
| 2009-04-15 | 1,670 | 1,715 | 1,670 | 1,709 | 22,000 | 1,709 |
| 2009-04-14 | 1,700 | 1,701 | 1,632 | 1,668 | 38,300 | 1,668 |
| 2009-04-13 | 1,710 | 1,718 | 1,680 | 1,693 | 18,100 | 1,693 |
| 2009-04-10 | 1,782 | 1,782 | 1,717 | 1,734 | 19,100 | 1,734 |
| 2009-04-09 | 1,764 | 1,789 | 1,756 | 1,780 | 13,200 | 1,780 |
| 2009-04-08 | 1,760 | 1,772 | 1,736 | 1,764 | 14,700 | 1,764 |
| 2009-04-07 | 1,800 | 1,800 | 1,755 | 1,779 | 19,000 | 1,779 |
| 2009-04-06 | 1,837 | 1,847 | 1,773 | 1,786 | 33,400 | 1,786 |
| 2009-04-03 | 1,866 | 1,866 | 1,816 | 1,837 | 19,800 | 1,837 |
| 2009-04-02 | 1,855 | 1,877 | 1,825 | 1,865 | 29,000 | 1,865 |
| 2009-04-01 | 1,822 | 1,886 | 1,822 | 1,870 | 44,400 | 1,870 |
| 2009-03-31 | 1,850 | 1,869 | 1,796 | 1,821 | 25,600 | 1,821 |
| 2009-03-30 | 1,856 | 1,888 | 1,826 | 1,854 | 32,600 | 1,854 |
| 2009-03-27 | 1,878 | 1,897 | 1,852 | 1,855 | 46,300 | 1,855 |
| 2009-03-26 | 1,840 | 1,880 | 1,837 | 1,880 | 30,000 | 1,880 |
| 2009-03-25 | 1,819 | 1,836 | 1,789 | 1,836 | 52,900 | 1,836 |
| 2009-03-24 | 1,809 | 1,810 | 1,759 | 1,810 | 51,500 | 1,810 |
| 2009-03-23 | 1,761 | 1,808 | 1,761 | 1,808 | 30,500 | 1,808 |
| 2009-03-19 | 1,797 | 1,809 | 1,780 | 1,791 | 44,500 | 1,791 |
| 2009-03-18 | 1,772 | 1,800 | 1,772 | 1,780 | 24,900 | 1,780 |
| 2009-03-17 | 1,773 | 1,800 | 1,773 | 1,792 | 85,900 | 1,792 |
| 2009-03-16 | 1,751 | 1,784 | 1,748 | 1,773 | 32,100 | 1,773 |
| 2009-03-13 | 1,692 | 1,752 | 1,692 | 1,744 | 52,700 | 1,744 |
| 2009-03-12 | 1,702 | 1,743 | 1,699 | 1,743 | 21,400 | 1,743 |
| 2009-03-11 | 1,750 | 1,779 | 1,717 | 1,728 | 27,900 | 1,728 |
| 2009-03-10 | 1,727 | 1,750 | 1,727 | 1,741 | 14,400 | 1,741 |
| 2009-03-09 | 1,777 | 1,777 | 1,725 | 1,757 | 19,500 | 1,757 |
| 2009-03-06 | 1,791 | 1,796 | 1,755 | 1,755 | 47,800 | 1,755 |
| 2009-03-05 | 1,780 | 1,800 | 1,766 | 1,790 | 41,300 | 1,790 |
| 2009-03-04 | 1,677 | 1,764 | 1,677 | 1,758 | 25,500 | 1,758 |
| 2009-03-03 | 1,715 | 1,746 | 1,678 | 1,691 | 24,100 | 1,691 |
| 2009-03-02 | 1,782 | 1,782 | 1,722 | 1,745 | 15,700 | 1,745 |
| 2009-02-27 | 1,757 | 1,789 | 1,717 | 1,789 | 24,300 | 1,789 |
| 2009-02-26 | 1,769 | 1,780 | 1,762 | 1,777 | 32,200 | 1,777 |
| 2009-02-25 | 1,770 | 1,770 | 1,750 | 1,768 | 24,300 | 1,768 |
| 2009-02-24 | 1,729 | 1,751 | 1,723 | 1,743 | 19,400 | 1,743 |
| 2009-02-23 | 1,723 | 1,750 | 1,722 | 1,741 | 17,600 | 1,741 |
| 2009-02-20 | 1,755 | 1,772 | 1,742 | 1,753 | 13,000 | 1,753 |
| 2009-02-19 | 1,736 | 1,754 | 1,725 | 1,754 | 13,500 | 1,754 |
| 2009-02-18 | 1,732 | 1,756 | 1,730 | 1,735 | 13,300 | 1,735 |
| 2009-02-17 | 1,758 | 1,764 | 1,741 | 1,751 | 30,700 | 1,751 |
| 2009-02-16 | 1,737 | 1,758 | 1,731 | 1,758 | 17,200 | 1,758 |
| 2009-02-13 | 1,668 | 1,730 | 1,668 | 1,688 | 18,100 | 1,688 |
| 2009-02-12 | 1,701 | 1,721 | 1,656 | 1,668 | 12,700 | 1,668 |
| 2009-02-10 | 1,691 | 1,739 | 1,688 | 1,693 | 10,800 | 1,693 |
| 2009-02-09 | 1,735 | 1,738 | 1,690 | 1,690 | 27,600 | 1,690 |
| 2009-02-06 | 1,734 | 1,750 | 1,731 | 1,735 | 11,900 | 1,735 |
| 2009-02-05 | 1,731 | 1,745 | 1,728 | 1,729 | 23,600 | 1,729 |
| 2009-02-04 | 1,699 | 1,738 | 1,696 | 1,726 | 9,100 | 1,726 |
| 2009-02-03 | 1,704 | 1,750 | 1,697 | 1,698 | 9,200 | 1,698 |
| 2009-02-02 | 1,710 | 1,739 | 1,683 | 1,734 | 16,400 | 1,734 |
| 2009-01-30 | 1,745 | 1,748 | 1,724 | 1,733 | 13,700 | 1,733 |
| 2009-01-29 | 1,785 | 1,790 | 1,775 | 1,790 | 17,200 | 1,790 |
| 2009-01-28 | 1,753 | 1,800 | 1,750 | 1,790 | 17,300 | 1,790 |
| 2009-01-27 | 1,734 | 1,793 | 1,705 | 1,753 | 22,300 | 1,753 |
| 2009-01-26 | 1,658 | 1,736 | 1,612 | 1,717 | 12,000 | 1,717 |
| 2009-01-23 | 1,713 | 1,720 | 1,678 | 1,688 | 20,800 | 1,688 |
| 2009-01-22 | 1,710 | 1,712 | 1,680 | 1,712 | 8,100 | 1,712 |
| 2009-01-21 | 1,667 | 1,750 | 1,667 | 1,681 | 18,700 | 1,681 |
| 2009-01-20 | 1,711 | 1,711 | 1,677 | 1,697 | 7,100 | 1,697 |
| 2009-01-19 | 1,751 | 1,759 | 1,732 | 1,737 | 23,200 | 1,737 |
| 2009-01-16 | 1,702 | 1,740 | 1,702 | 1,738 | 18,100 | 1,738 |
| 2009-01-15 | 1,693 | 1,728 | 1,693 | 1,695 | 35,700 | 1,695 |
| 2009-01-14 | 1,668 | 1,730 | 1,655 | 1,693 | 18,500 | 1,693 |
| 2009-01-13 | 1,680 | 1,682 | 1,646 | 1,649 | 43,400 | 1,649 |
| 2009-01-09 | 1,731 | 1,760 | 1,710 | 1,737 | 39,500 | 1,737 |
| 2009-01-08 | 1,724 | 1,754 | 1,701 | 1,701 | 33,300 | 1,701 |
| 2009-01-07 | 1,777 | 1,795 | 1,754 | 1,754 | 37,500 | 1,754 |
| 2009-01-06 | 1,779 | 1,789 | 1,748 | 1,748 | 60,000 | 1,748 |
| 2009-01-05 | 1,800 | 1,800 | 1,749 | 1,749 | 20,800 | 1,749 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
