8279 (株)ヤオコー 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 | 2,920 | 2,945 | 2,910 | 2,915 | 8,800 | 1,457.50 |
| 2009-12-29 | 2,935 | 2,950 | 2,900 | 2,920 | 9,700 | 1,460 |
| 2009-12-28 | 2,915 | 2,965 | 2,915 | 2,945 | 10,200 | 1,472.50 |
| 2009-12-25 | 2,905 | 2,935 | 2,890 | 2,905 | 7,100 | 1,452.50 |
| 2009-12-24 | 2,935 | 2,940 | 2,900 | 2,900 | 9,300 | 1,450 |
| 2009-12-22 | 3,000 | 3,000 | 2,935 | 2,935 | 6,700 | 1,467.50 |
| 2009-12-21 | 3,000 | 3,010 | 2,965 | 2,970 | 8,900 | 1,485 |
| 2009-12-18 | 3,040 | 3,050 | 3,010 | 3,050 | 5,800 | 1,525 |
| 2009-12-17 | 3,020 | 3,050 | 3,020 | 3,050 | 2,500 | 1,525 |
| 2009-12-16 | 2,955 | 3,050 | 2,955 | 3,030 | 13,400 | 1,515 |
| 2009-12-15 | 2,940 | 2,940 | 2,900 | 2,915 | 9,100 | 1,457.50 |
| 2009-12-14 | 3,100 | 3,100 | 2,905 | 2,940 | 14,600 | 1,470 |
| 2009-12-11 | 2,965 | 2,975 | 2,910 | 2,930 | 17,900 | 1,465 |
| 2009-12-10 | 2,980 | 3,030 | 2,965 | 3,030 | 9,800 | 1,515 |
| 2009-12-09 | 2,975 | 3,020 | 2,940 | 2,940 | 5,800 | 1,470 |
| 2009-12-08 | 2,955 | 2,975 | 2,925 | 2,965 | 11,300 | 1,482.50 |
| 2009-12-07 | 3,140 | 3,140 | 2,925 | 2,960 | 18,700 | 1,480 |
| 2009-12-04 | 2,950 | 2,950 | 2,900 | 2,920 | 7,000 | 1,460 |
| 2009-12-03 | 2,895 | 2,955 | 2,870 | 2,950 | 11,600 | 1,475 |
| 2009-12-02 | 2,855 | 2,890 | 2,840 | 2,875 | 7,900 | 1,437.50 |
| 2009-12-01 | 2,810 | 2,900 | 2,810 | 2,895 | 11,500 | 1,447.50 |
| 2009-11-30 | 2,715 | 2,830 | 2,715 | 2,830 | 9,400 | 1,415 |
| 2009-11-27 | 2,730 | 2,770 | 2,720 | 2,735 | 8,000 | 1,367.50 |
| 2009-11-26 | 2,780 | 2,795 | 2,745 | 2,750 | 4,600 | 1,375 |
| 2009-11-25 | 2,805 | 2,805 | 2,750 | 2,760 | 9,300 | 1,380 |
| 2009-11-24 | 2,865 | 2,885 | 2,810 | 2,815 | 7,100 | 1,407.50 |
| 2009-11-20 | 2,860 | 2,860 | 2,830 | 2,860 | 14,300 | 1,430 |
| 2009-11-19 | 2,850 | 2,855 | 2,805 | 2,820 | 12,100 | 1,410 |
| 2009-11-18 | 2,820 | 2,870 | 2,810 | 2,810 | 13,900 | 1,405 |
| 2009-11-17 | 2,830 | 2,830 | 2,690 | 2,750 | 10,900 | 1,375 |
| 2009-11-16 | 2,850 | 2,850 | 2,810 | 2,820 | 4,200 | 1,410 |
| 2009-11-13 | 2,780 | 2,835 | 2,780 | 2,815 | 7,400 | 1,407.50 |
| 2009-11-12 | 2,800 | 2,825 | 2,775 | 2,775 | 9,800 | 1,387.50 |
| 2009-11-11 | 2,910 | 2,910 | 2,790 | 2,795 | 19,700 | 1,397.50 |
| 2009-11-10 | 2,925 | 2,925 | 2,895 | 2,900 | 13,700 | 1,450 |
| 2009-11-09 | 2,985 | 2,985 | 2,910 | 2,915 | 8,900 | 1,457.50 |
| 2009-11-06 | 3,090 | 3,090 | 2,975 | 2,980 | 20,400 | 1,490 |
| 2009-11-05 | 3,170 | 3,170 | 3,100 | 3,110 | 5,800 | 1,555 |
| 2009-11-04 | 3,120 | 3,120 | 3,090 | 3,120 | 4,000 | 1,560 |
| 2009-11-02 | 3,140 | 3,170 | 3,110 | 3,170 | 6,100 | 1,585 |
| 2009-10-30 | 3,100 | 3,170 | 3,090 | 3,170 | 18,300 | 1,585 |
| 2009-10-29 | 3,090 | 3,140 | 3,070 | 3,100 | 29,200 | 1,550 |
| 2009-10-28 | 3,090 | 3,150 | 3,090 | 3,130 | 9,900 | 1,565 |
| 2009-10-27 | 3,150 | 3,170 | 3,100 | 3,110 | 43,700 | 1,555 |
| 2009-10-26 | 3,170 | 3,180 | 3,110 | 3,180 | 14,700 | 1,590 |
| 2009-10-23 | 3,150 | 3,170 | 3,130 | 3,170 | 13,500 | 1,585 |
| 2009-10-22 | 3,170 | 3,170 | 3,110 | 3,140 | 17,400 | 1,570 |
| 2009-10-21 | 3,150 | 3,160 | 3,120 | 3,160 | 5,100 | 1,580 |
| 2009-10-20 | 3,150 | 3,170 | 3,150 | 3,170 | 8,400 | 1,585 |
| 2009-10-19 | 3,130 | 3,160 | 3,130 | 3,150 | 10,200 | 1,575 |
| 2009-10-16 | 3,130 | 3,140 | 3,100 | 3,120 | 11,900 | 1,560 |
| 2009-10-15 | 3,060 | 3,120 | 3,040 | 3,120 | 29,000 | 1,560 |
| 2009-10-14 | 3,110 | 3,110 | 3,100 | 3,110 | 13,500 | 1,555 |
| 2009-10-13 | 3,100 | 3,130 | 3,100 | 3,100 | 11,200 | 1,550 |
| 2009-10-09 | 3,150 | 3,170 | 3,100 | 3,100 | 13,400 | 1,550 |
| 2009-10-08 | 3,290 | 3,290 | 3,170 | 3,170 | 14,700 | 1,585 |
| 2009-10-07 | 3,130 | 3,320 | 3,100 | 3,300 | 14,500 | 1,650 |
| 2009-10-06 | 3,140 | 3,160 | 3,100 | 3,140 | 7,100 | 1,570 |
| 2009-10-05 | 3,170 | 3,220 | 3,130 | 3,140 | 4,000 | 1,570 |
| 2009-10-02 | 3,160 | 3,220 | 3,130 | 3,220 | 5,100 | 1,610 |
| 2009-10-01 | 3,250 | 3,260 | 3,150 | 3,260 | 12,900 | 1,630 |
| 2009-09-30 | 3,150 | 3,260 | 3,150 | 3,240 | 21,600 | 1,620 |
| 2009-09-29 | 3,110 | 3,150 | 3,090 | 3,150 | 15,700 | 1,575 |
| 2009-09-28 | 3,090 | 3,150 | 3,060 | 3,150 | 32,500 | 1,575 |
| 2009-09-25 | 3,100 | 3,110 | 3,050 | 3,090 | 25,400 | 1,545 |
| 2009-09-24 | 3,230 | 3,270 | 3,100 | 3,170 | 18,300 | 1,585 |
| 2009-09-18 | 3,150 | 3,200 | 3,110 | 3,200 | 12,100 | 1,600 |
| 2009-09-17 | 3,120 | 3,150 | 3,110 | 3,140 | 6,200 | 1,570 |
| 2009-09-16 | 3,080 | 3,120 | 3,080 | 3,100 | 9,800 | 1,550 |
| 2009-09-15 | 3,080 | 3,090 | 3,060 | 3,070 | 3,600 | 1,535 |
| 2009-09-14 | 3,060 | 3,070 | 3,050 | 3,050 | 10,100 | 1,525 |
| 2009-09-11 | 3,190 | 3,190 | 3,060 | 3,070 | 16,200 | 1,535 |
| 2009-09-10 | 3,050 | 3,190 | 3,040 | 3,110 | 25,300 | 1,555 |
| 2009-09-09 | 2,995 | 2,995 | 2,970 | 2,970 | 6,300 | 1,485 |
| 2009-09-08 | 2,990 | 2,990 | 2,975 | 2,975 | 5,700 | 1,487.50 |
| 2009-09-07 | 2,990 | 2,995 | 2,975 | 2,975 | 8,400 | 1,487.50 |
| 2009-09-04 | 2,990 | 2,990 | 2,970 | 2,975 | 8,600 | 1,487.50 |
| 2009-09-03 | 2,960 | 3,020 | 2,960 | 3,000 | 7,300 | 1,500 |
| 2009-09-02 | 2,995 | 2,995 | 2,970 | 2,980 | 11,800 | 1,490 |
| 2009-09-01 | 3,040 | 3,040 | 3,010 | 3,020 | 5,600 | 1,510 |
| 2009-08-31 | 3,000 | 3,050 | 2,985 | 3,020 | 10,200 | 1,510 |
| 2009-08-28 | 2,975 | 3,000 | 2,975 | 2,990 | 7,400 | 1,495 |
| 2009-08-27 | 2,995 | 2,995 | 2,960 | 2,985 | 10,200 | 1,492.50 |
| 2009-08-26 | 2,975 | 2,985 | 2,955 | 2,980 | 7,300 | 1,490 |
| 2009-08-25 | 2,915 | 2,990 | 2,915 | 2,955 | 3,600 | 1,477.50 |
| 2009-08-24 | 2,895 | 2,990 | 2,895 | 2,975 | 7,600 | 1,487.50 |
| 2009-08-21 | 2,885 | 2,900 | 2,860 | 2,900 | 15,200 | 1,450 |
| 2009-08-20 | 2,875 | 2,930 | 2,875 | 2,905 | 18,600 | 1,452.50 |
| 2009-08-19 | 2,905 | 2,905 | 2,880 | 2,890 | 9,400 | 1,445 |
| 2009-08-18 | 2,900 | 2,925 | 2,885 | 2,925 | 10,600 | 1,462.50 |
| 2009-08-17 | 2,995 | 2,995 | 2,915 | 2,925 | 9,800 | 1,462.50 |
| 2009-08-14 | 2,995 | 3,010 | 2,980 | 2,980 | 6,200 | 1,490 |
| 2009-08-13 | 2,990 | 3,010 | 2,990 | 2,995 | 4,300 | 1,497.50 |
| 2009-08-12 | 3,000 | 3,030 | 2,980 | 2,980 | 8,500 | 1,490 |
| 2009-08-11 | 3,040 | 3,050 | 3,030 | 3,030 | 7,300 | 1,515 |
| 2009-08-10 | 3,010 | 3,050 | 3,010 | 3,020 | 2,200 | 1,510 |
| 2009-08-07 | 3,030 | 3,050 | 3,010 | 3,030 | 6,500 | 1,515 |
| 2009-08-06 | 3,030 | 3,040 | 3,000 | 3,010 | 9,500 | 1,505 |
| 2009-08-05 | 3,050 | 3,050 | 3,010 | 3,030 | 4,900 | 1,515 |
| 2009-08-04 | 2,990 | 3,040 | 2,950 | 3,020 | 15,500 | 1,510 |
| 2009-08-03 | 2,925 | 2,955 | 2,925 | 2,955 | 2,500 | 1,477.50 |
| 2009-07-31 | 2,960 | 2,970 | 2,950 | 2,965 | 3,400 | 1,482.50 |
| 2009-07-30 | 2,920 | 2,960 | 2,920 | 2,940 | 2,800 | 1,470 |
| 2009-07-29 | 2,950 | 2,965 | 2,930 | 2,930 | 4,300 | 1,465 |
| 2009-07-28 | 2,925 | 2,950 | 2,915 | 2,930 | 3,400 | 1,465 |
| 2009-07-27 | 2,935 | 2,945 | 2,910 | 2,930 | 4,500 | 1,465 |
| 2009-07-24 | 2,935 | 2,935 | 2,895 | 2,910 | 4,500 | 1,455 |
| 2009-07-23 | 2,930 | 2,945 | 2,920 | 2,925 | 3,700 | 1,462.50 |
| 2009-07-22 | 2,900 | 2,940 | 2,900 | 2,935 | 5,100 | 1,467.50 |
| 2009-07-21 | 2,885 | 2,945 | 2,885 | 2,935 | 12,300 | 1,467.50 |
| 2009-07-17 | 2,900 | 2,905 | 2,875 | 2,885 | 5,700 | 1,442.50 |
| 2009-07-16 | 2,950 | 2,950 | 2,875 | 2,875 | 5,100 | 1,437.50 |
| 2009-07-15 | 2,945 | 2,945 | 2,895 | 2,915 | 6,300 | 1,457.50 |
| 2009-07-14 | 2,900 | 2,920 | 2,880 | 2,910 | 10,100 | 1,455 |
| 2009-07-13 | 2,925 | 2,935 | 2,880 | 2,905 | 6,900 | 1,452.50 |
| 2009-07-10 | 2,985 | 2,985 | 2,925 | 2,960 | 9,100 | 1,480 |
| 2009-07-09 | 3,000 | 3,000 | 2,910 | 2,945 | 21,400 | 1,472.50 |
| 2009-07-08 | 2,920 | 2,920 | 2,880 | 2,880 | 12,300 | 1,440 |
| 2009-07-07 | 2,895 | 2,925 | 2,885 | 2,925 | 10,200 | 1,462.50 |
| 2009-07-06 | 2,870 | 2,895 | 2,870 | 2,880 | 5,200 | 1,440 |
| 2009-07-03 | 2,880 | 2,940 | 2,840 | 2,930 | 12,200 | 1,465 |
| 2009-07-02 | 2,900 | 2,915 | 2,880 | 2,900 | 8,100 | 1,450 |
| 2009-07-01 | 2,870 | 2,915 | 2,870 | 2,875 | 6,700 | 1,437.50 |
| 2009-06-30 | 2,860 | 2,915 | 2,860 | 2,895 | 20,900 | 1,447.50 |
| 2009-06-29 | 2,900 | 2,905 | 2,870 | 2,900 | 12,600 | 1,450 |
| 2009-06-26 | 2,880 | 2,915 | 2,880 | 2,895 | 11,700 | 1,447.50 |
| 2009-06-25 | 2,880 | 2,900 | 2,860 | 2,885 | 14,700 | 1,442.50 |
| 2009-06-24 | 2,825 | 2,860 | 2,795 | 2,840 | 16,100 | 1,420 |
| 2009-06-23 | 2,790 | 2,820 | 2,765 | 2,790 | 19,000 | 1,395 |
| 2009-06-22 | 2,770 | 2,825 | 2,770 | 2,795 | 20,200 | 1,397.50 |
| 2009-06-19 | 2,815 | 2,815 | 2,780 | 2,780 | 10,800 | 1,390 |
| 2009-06-18 | 2,795 | 2,800 | 2,780 | 2,790 | 5,700 | 1,395 |
| 2009-06-17 | 2,775 | 2,805 | 2,765 | 2,805 | 11,100 | 1,402.50 |
| 2009-06-16 | 2,825 | 2,825 | 2,765 | 2,765 | 14,800 | 1,382.50 |
| 2009-06-15 | 2,805 | 2,820 | 2,805 | 2,805 | 9,700 | 1,402.50 |
| 2009-06-12 | 2,760 | 2,780 | 2,760 | 2,765 | 38,100 | 1,382.50 |
| 2009-06-11 | 2,860 | 2,860 | 2,820 | 2,840 | 5,000 | 1,420 |
| 2009-06-10 | 2,800 | 2,845 | 2,800 | 2,845 | 29,900 | 1,422.50 |
| 2009-06-09 | 2,785 | 2,790 | 2,720 | 2,785 | 13,500 | 1,392.50 |
| 2009-06-08 | 2,800 | 2,810 | 2,785 | 2,785 | 7,100 | 1,392.50 |
| 2009-06-05 | 2,770 | 2,795 | 2,765 | 2,775 | 15,300 | 1,387.50 |
| 2009-06-04 | 2,795 | 2,805 | 2,770 | 2,775 | 29,200 | 1,387.50 |
| 2009-06-03 | 2,800 | 2,800 | 2,780 | 2,790 | 20,400 | 1,395 |
| 2009-06-02 | 2,820 | 2,820 | 2,800 | 2,800 | 14,500 | 1,400 |
| 2009-06-01 | 2,790 | 2,805 | 2,790 | 2,800 | 19,700 | 1,400 |
| 2009-05-29 | 2,800 | 2,805 | 2,770 | 2,770 | 13,200 | 1,385 |
| 2009-05-28 | 2,730 | 2,795 | 2,730 | 2,790 | 25,100 | 1,395 |
| 2009-05-27 | 2,755 | 2,800 | 2,735 | 2,745 | 20,300 | 1,372.50 |
| 2009-05-26 | 2,680 | 2,765 | 2,670 | 2,730 | 30,300 | 1,365 |
| 2009-05-25 | 2,685 | 2,685 | 2,650 | 2,655 | 12,900 | 1,327.50 |
| 2009-05-22 | 2,645 | 2,670 | 2,640 | 2,660 | 13,500 | 1,330 |
| 2009-05-21 | 2,655 | 2,670 | 2,635 | 2,635 | 15,000 | 1,317.50 |
| 2009-05-20 | 2,655 | 2,670 | 2,655 | 2,660 | 12,600 | 1,330 |
| 2009-05-19 | 2,705 | 2,705 | 2,660 | 2,685 | 11,100 | 1,342.50 |
| 2009-05-18 | 2,720 | 2,720 | 2,665 | 2,665 | 10,400 | 1,332.50 |
| 2009-05-15 | 2,720 | 2,720 | 2,700 | 2,720 | 8,100 | 1,360 |
| 2009-05-14 | 2,700 | 2,720 | 2,700 | 2,700 | 6,600 | 1,350 |
| 2009-05-13 | 2,700 | 2,730 | 2,700 | 2,730 | 4,500 | 1,365 |
| 2009-05-12 | 2,700 | 2,735 | 2,700 | 2,710 | 5,500 | 1,355 |
| 2009-05-11 | 2,740 | 2,765 | 2,690 | 2,705 | 6,800 | 1,352.50 |
| 2009-05-08 | 2,675 | 2,725 | 2,650 | 2,725 | 14,400 | 1,362.50 |
| 2009-05-07 | 2,690 | 2,695 | 2,635 | 2,645 | 22,200 | 1,322.50 |
| 2009-05-01 | 2,670 | 2,695 | 2,655 | 2,655 | 8,000 | 1,327.50 |
| 2009-04-30 | 2,690 | 2,730 | 2,655 | 2,665 | 10,400 | 1,332.50 |
| 2009-04-28 | 2,700 | 2,700 | 2,650 | 2,650 | 10,900 | 1,325 |
| 2009-04-27 | 2,695 | 2,700 | 2,660 | 2,680 | 6,200 | 1,340 |
| 2009-04-24 | 2,680 | 2,685 | 2,650 | 2,650 | 10,100 | 1,325 |
| 2009-04-23 | 2,665 | 2,690 | 2,650 | 2,690 | 13,600 | 1,345 |
| 2009-04-22 | 2,710 | 2,710 | 2,680 | 2,690 | 10,700 | 1,345 |
| 2009-04-21 | 2,735 | 2,740 | 2,700 | 2,710 | 15,200 | 1,355 |
| 2009-04-20 | 2,830 | 2,830 | 2,735 | 2,750 | 19,600 | 1,375 |
| 2009-04-17 | 2,760 | 2,765 | 2,730 | 2,750 | 10,000 | 1,375 |
| 2009-04-16 | 2,710 | 2,760 | 2,710 | 2,720 | 6,700 | 1,360 |
| 2009-04-15 | 2,740 | 2,740 | 2,700 | 2,710 | 8,700 | 1,355 |
| 2009-04-14 | 2,735 | 2,740 | 2,705 | 2,715 | 22,200 | 1,357.50 |
| 2009-04-13 | 2,750 | 2,765 | 2,730 | 2,735 | 6,800 | 1,367.50 |
| 2009-04-10 | 2,765 | 2,775 | 2,740 | 2,745 | 10,700 | 1,372.50 |
| 2009-04-09 | 2,775 | 2,780 | 2,745 | 2,760 | 12,900 | 1,380 |
| 2009-04-08 | 2,735 | 2,750 | 2,725 | 2,740 | 15,000 | 1,370 |
| 2009-04-07 | 2,750 | 2,775 | 2,735 | 2,740 | 18,400 | 1,370 |
| 2009-04-06 | 2,800 | 2,800 | 2,730 | 2,745 | 26,400 | 1,372.50 |
| 2009-04-03 | 2,850 | 2,850 | 2,760 | 2,780 | 21,100 | 1,390 |
| 2009-04-02 | 2,860 | 2,880 | 2,815 | 2,815 | 15,000 | 1,407.50 |
| 2009-04-01 | 2,915 | 2,915 | 2,805 | 2,830 | 20,100 | 1,415 |
| 2009-03-31 | 2,970 | 2,970 | 2,850 | 2,875 | 20,700 | 1,437.50 |
| 2009-03-30 | 2,990 | 2,990 | 2,955 | 2,970 | 31,300 | 1,485 |
| 2009-03-27 | 2,955 | 2,970 | 2,890 | 2,920 | 19,300 | 1,460 |
| 2009-03-26 | 2,875 | 2,935 | 2,840 | 2,935 | 12,100 | 1,467.50 |
| 2009-03-25 | 2,855 | 2,900 | 2,850 | 2,900 | 25,300 | 1,450 |
| 2009-03-24 | 2,955 | 2,960 | 2,850 | 2,850 | 39,300 | 1,425 |
| 2009-03-23 | 2,995 | 3,010 | 2,930 | 2,960 | 17,500 | 1,480 |
| 2009-03-19 | 2,980 | 2,985 | 2,915 | 2,980 | 12,500 | 1,490 |
| 2009-03-18 | 2,950 | 2,970 | 2,895 | 2,940 | 27,900 | 1,470 |
| 2009-03-17 | 2,820 | 2,910 | 2,805 | 2,875 | 32,900 | 1,437.50 |
| 2009-03-16 | 2,780 | 2,805 | 2,760 | 2,800 | 45,800 | 1,400 |
| 2009-03-13 | 2,715 | 2,775 | 2,715 | 2,745 | 49,200 | 1,372.50 |
| 2009-03-12 | 2,830 | 2,850 | 2,715 | 2,750 | 34,200 | 1,375 |
| 2009-03-11 | 2,900 | 2,920 | 2,830 | 2,830 | 32,500 | 1,415 |
| 2009-03-10 | 2,890 | 2,890 | 2,835 | 2,855 | 26,100 | 1,427.50 |
| 2009-03-09 | 2,875 | 2,905 | 2,840 | 2,840 | 17,400 | 1,420 |
| 2009-03-06 | 2,870 | 2,935 | 2,860 | 2,915 | 33,700 | 1,457.50 |
| 2009-03-05 | 2,950 | 2,950 | 2,870 | 2,905 | 34,100 | 1,452.50 |
| 2009-03-04 | 2,895 | 2,930 | 2,890 | 2,915 | 38,600 | 1,457.50 |
| 2009-03-03 | 2,815 | 2,890 | 2,805 | 2,890 | 27,400 | 1,445 |
| 2009-03-02 | 2,775 | 2,840 | 2,770 | 2,820 | 13,900 | 1,410 |
| 2009-02-27 | 2,865 | 2,865 | 2,805 | 2,815 | 10,200 | 1,407.50 |
| 2009-02-26 | 2,875 | 2,890 | 2,785 | 2,830 | 15,000 | 1,415 |
| 2009-02-25 | 2,810 | 2,875 | 2,805 | 2,855 | 22,700 | 1,427.50 |
| 2009-02-24 | 2,800 | 2,860 | 2,760 | 2,830 | 24,400 | 1,415 |
| 2009-02-23 | 2,715 | 2,800 | 2,710 | 2,795 | 25,000 | 1,397.50 |
| 2009-02-20 | 2,840 | 2,845 | 2,735 | 2,740 | 42,000 | 1,370 |
| 2009-02-19 | 2,915 | 2,920 | 2,880 | 2,900 | 23,900 | 1,450 |
| 2009-02-18 | 2,900 | 2,950 | 2,885 | 2,895 | 41,200 | 1,447.50 |
| 2009-02-17 | 2,890 | 2,935 | 2,865 | 2,925 | 29,000 | 1,462.50 |
| 2009-02-16 | 2,865 | 2,895 | 2,815 | 2,880 | 50,500 | 1,440 |
| 2009-02-13 | 2,740 | 2,890 | 2,715 | 2,890 | 88,100 | 1,445 |
| 2009-02-12 | 2,815 | 2,835 | 2,705 | 2,715 | 63,700 | 1,357.50 |
| 2009-02-10 | 2,895 | 2,950 | 2,835 | 2,845 | 35,800 | 1,422.50 |
| 2009-02-09 | 2,940 | 2,980 | 2,865 | 2,890 | 42,900 | 1,445 |
| 2009-02-06 | 2,950 | 2,995 | 2,930 | 2,950 | 40,400 | 1,475 |
| 2009-02-05 | 2,990 | 2,990 | 2,910 | 2,920 | 34,900 | 1,460 |
| 2009-02-04 | 2,975 | 2,985 | 2,915 | 2,985 | 30,600 | 1,492.50 |
| 2009-02-03 | 2,940 | 3,020 | 2,905 | 2,945 | 42,300 | 1,472.50 |
| 2009-02-02 | 2,985 | 3,020 | 2,935 | 2,980 | 27,100 | 1,490 |
| 2009-01-30 | 2,955 | 2,990 | 2,915 | 2,985 | 30,000 | 1,492.50 |
| 2009-01-29 | 3,010 | 3,010 | 2,900 | 2,945 | 27,500 | 1,472.50 |
| 2009-01-28 | 3,030 | 3,030 | 2,925 | 2,945 | 10,800 | 1,472.50 |
| 2009-01-27 | 2,960 | 3,030 | 2,925 | 3,030 | 22,100 | 1,515 |
| 2009-01-26 | 2,855 | 2,950 | 2,850 | 2,945 | 23,800 | 1,472.50 |
| 2009-01-23 | 2,880 | 2,920 | 2,840 | 2,895 | 45,300 | 1,447.50 |
| 2009-01-22 | 2,790 | 2,850 | 2,755 | 2,850 | 68,500 | 1,425 |
| 2009-01-21 | 2,750 | 2,830 | 2,750 | 2,755 | 87,200 | 1,377.50 |
| 2009-01-20 | 2,825 | 2,835 | 2,775 | 2,795 | 68,100 | 1,397.50 |
| 2009-01-19 | 2,835 | 2,875 | 2,830 | 2,865 | 13,600 | 1,432.50 |
| 2009-01-16 | 2,820 | 2,865 | 2,790 | 2,820 | 23,300 | 1,410 |
| 2009-01-15 | 2,765 | 2,855 | 2,765 | 2,780 | 27,700 | 1,390 |
| 2009-01-14 | 2,810 | 2,860 | 2,750 | 2,825 | 53,400 | 1,412.50 |
| 2009-01-13 | 2,810 | 2,815 | 2,690 | 2,740 | 46,900 | 1,370 |
| 2009-01-09 | 2,925 | 2,925 | 2,805 | 2,810 | 28,000 | 1,405 |
| 2009-01-08 | 2,935 | 2,935 | 2,850 | 2,885 | 30,100 | 1,442.50 |
| 2009-01-07 | 3,010 | 3,050 | 2,980 | 2,995 | 22,400 | 1,497.50 |
| 2009-01-06 | 2,995 | 3,100 | 2,960 | 3,000 | 40,100 | 1,500 |
| 2009-01-05 | 3,090 | 3,100 | 2,950 | 3,000 | 9,900 | 1,500 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
