8316 (株)三井住友フィナンシャルグループ 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 | 2,665 | 2,680 | 2,630 | 2,645 | 12,845,700 | 881.67 |
| 2009-12-29 | 2,665 | 2,685 | 2,635 | 2,655 | 14,422,200 | 885 |
| 2009-12-28 | 2,745 | 2,790 | 2,725 | 2,730 | 9,197,100 | 910 |
| 2009-12-25 | 2,790 | 2,790 | 2,735 | 2,745 | 6,966,100 | 915 |
| 2009-12-24 | 2,835 | 2,845 | 2,760 | 2,795 | 10,061,600 | 931.67 |
| 2009-12-22 | 2,845 | 2,855 | 2,815 | 2,835 | 6,207,100 | 945 |
| 2009-12-21 | 2,825 | 2,855 | 2,810 | 2,840 | 8,484,900 | 946.67 |
| 2009-12-18 | 2,905 | 2,930 | 2,840 | 2,840 | 18,278,500 | 946.67 |
| 2009-12-17 | 3,070 | 3,080 | 2,965 | 2,985 | 16,103,300 | 995 |
| 2009-12-16 | 3,010 | 3,050 | 2,980 | 3,030 | 38,801,300 | 1,010 |
| 2009-12-15 | 2,680 | 2,720 | 2,645 | 2,650 | 14,943,800 | 883.33 |
| 2009-12-14 | 2,745 | 2,745 | 2,680 | 2,715 | 9,547,500 | 905 |
| 2009-12-11 | 2,750 | 2,760 | 2,680 | 2,710 | 12,643,300 | 903.33 |
| 2009-12-10 | 2,720 | 2,780 | 2,700 | 2,745 | 10,658,500 | 915 |
| 2009-12-09 | 2,775 | 2,775 | 2,730 | 2,740 | 6,265,500 | 913.33 |
| 2009-12-08 | 2,840 | 2,865 | 2,805 | 2,815 | 8,340,200 | 938.33 |
| 2009-12-07 | 2,930 | 2,945 | 2,865 | 2,870 | 6,822,600 | 956.67 |
| 2009-12-04 | 2,920 | 2,955 | 2,880 | 2,900 | 7,403,200 | 966.67 |
| 2009-12-03 | 2,895 | 2,935 | 2,870 | 2,910 | 8,663,500 | 970 |
| 2009-12-02 | 2,860 | 2,890 | 2,805 | 2,830 | 10,748,200 | 943.33 |
| 2009-12-01 | 2,810 | 2,915 | 2,745 | 2,895 | 16,325,600 | 965 |
| 2009-11-30 | 2,695 | 2,850 | 2,690 | 2,850 | 16,031,100 | 950 |
| 2009-11-27 | 2,630 | 2,680 | 2,610 | 2,620 | 11,976,500 | 873.33 |
| 2009-11-26 | 2,680 | 2,770 | 2,670 | 2,720 | 12,408,900 | 906.67 |
| 2009-11-25 | 2,650 | 2,735 | 2,635 | 2,705 | 11,993,400 | 901.67 |
| 2009-11-24 | 2,775 | 2,795 | 2,675 | 2,690 | 10,877,500 | 896.67 |
| 2009-11-20 | 2,730 | 2,825 | 2,725 | 2,815 | 16,986,000 | 938.33 |
| 2009-11-19 | 2,870 | 2,870 | 2,650 | 2,720 | 27,721,100 | 906.67 |
| 2009-11-18 | 2,980 | 2,985 | 2,835 | 2,850 | 21,338,900 | 950 |
| 2009-11-17 | 3,070 | 3,090 | 2,995 | 3,030 | 11,139,100 | 1,010 |
| 2009-11-16 | 3,200 | 3,210 | 3,040 | 3,050 | 15,072,700 | 1,016.67 |
| 2009-11-13 | 3,200 | 3,270 | 3,170 | 3,240 | 8,837,200 | 1,080 |
| 2009-11-12 | 3,240 | 3,280 | 3,190 | 3,220 | 7,327,700 | 1,073.33 |
| 2009-11-11 | 3,170 | 3,290 | 3,160 | 3,200 | 11,927,900 | 1,066.67 |
| 2009-11-10 | 3,110 | 3,190 | 3,090 | 3,170 | 8,985,800 | 1,056.67 |
| 2009-11-09 | 3,130 | 3,140 | 3,060 | 3,060 | 7,912,600 | 1,020 |
| 2009-11-06 | 3,160 | 3,180 | 3,100 | 3,160 | 6,271,000 | 1,053.33 |
| 2009-11-05 | 3,090 | 3,190 | 3,090 | 3,170 | 6,916,700 | 1,056.67 |
| 2009-11-04 | 3,110 | 3,130 | 3,070 | 3,110 | 5,754,600 | 1,036.67 |
| 2009-11-02 | 3,100 | 3,150 | 3,080 | 3,110 | 6,146,200 | 1,036.67 |
| 2009-10-30 | 3,200 | 3,210 | 3,120 | 3,160 | 7,303,800 | 1,053.33 |
| 2009-10-29 | 3,050 | 3,200 | 3,040 | 3,150 | 11,125,500 | 1,050 |
| 2009-10-28 | 3,080 | 3,170 | 3,060 | 3,100 | 9,893,300 | 1,033.33 |
| 2009-10-27 | 3,100 | 3,130 | 3,060 | 3,090 | 11,558,200 | 1,030 |
| 2009-10-26 | 3,180 | 3,190 | 3,120 | 3,140 | 6,759,100 | 1,046.67 |
| 2009-10-23 | 3,260 | 3,260 | 3,150 | 3,150 | 6,552,200 | 1,050 |
| 2009-10-22 | 3,210 | 3,230 | 3,190 | 3,220 | 6,800,400 | 1,073.33 |
| 2009-10-21 | 3,240 | 3,320 | 3,240 | 3,310 | 5,307,800 | 1,103.33 |
| 2009-10-20 | 3,310 | 3,330 | 3,240 | 3,300 | 8,907,300 | 1,100 |
| 2009-10-19 | 3,110 | 3,300 | 3,100 | 3,290 | 9,594,700 | 1,096.67 |
| 2009-10-16 | 3,220 | 3,230 | 3,130 | 3,190 | 11,152,800 | 1,063.33 |
| 2009-10-15 | 3,340 | 3,380 | 3,250 | 3,250 | 7,611,400 | 1,083.33 |
| 2009-10-14 | 3,390 | 3,400 | 3,250 | 3,270 | 8,803,000 | 1,090 |
| 2009-10-13 | 3,490 | 3,500 | 3,430 | 3,430 | 4,396,100 | 1,143.33 |
| 2009-10-09 | 3,440 | 3,490 | 3,390 | 3,470 | 7,503,000 | 1,156.67 |
| 2009-10-08 | 3,430 | 3,480 | 3,410 | 3,430 | 12,308,700 | 1,143.33 |
| 2009-10-07 | 3,290 | 3,410 | 3,280 | 3,380 | 14,393,900 | 1,126.67 |
| 2009-10-06 | 3,160 | 3,170 | 3,100 | 3,160 | 9,272,700 | 1,053.33 |
| 2009-10-05 | 3,030 | 3,060 | 3,010 | 3,050 | 9,666,800 | 1,016.67 |
| 2009-10-02 | 3,000 | 3,050 | 2,960 | 2,965 | 18,447,200 | 988.33 |
| 2009-10-01 | 3,150 | 3,160 | 3,000 | 3,070 | 10,100,200 | 1,023.33 |
| 2009-09-30 | 3,150 | 3,170 | 3,090 | 3,130 | 7,848,600 | 1,043.33 |
| 2009-09-29 | 3,050 | 3,080 | 3,010 | 3,050 | 10,583,200 | 1,016.67 |
| 2009-09-28 | 3,030 | 3,050 | 2,970 | 2,985 | 18,150,300 | 995 |
| 2009-09-25 | 3,120 | 3,190 | 3,100 | 3,120 | 13,226,100 | 1,040 |
| 2009-09-24 | 3,370 | 3,460 | 3,300 | 3,300 | 12,494,600 | 1,100 |
| 2009-09-18 | 3,280 | 3,440 | 3,230 | 3,430 | 18,555,500 | 1,143.33 |
| 2009-09-17 | 3,570 | 3,580 | 3,350 | 3,360 | 20,834,700 | 1,120 |
| 2009-09-16 | 3,650 | 3,680 | 3,540 | 3,560 | 8,593,500 | 1,186.67 |
| 2009-09-15 | 3,650 | 3,690 | 3,600 | 3,630 | 4,702,200 | 1,210 |
| 2009-09-14 | 3,690 | 3,710 | 3,630 | 3,660 | 3,538,300 | 1,220 |
| 2009-09-11 | 3,780 | 3,790 | 3,680 | 3,710 | 6,759,500 | 1,236.67 |
| 2009-09-10 | 3,660 | 3,760 | 3,650 | 3,740 | 8,137,700 | 1,246.67 |
| 2009-09-09 | 3,650 | 3,670 | 3,590 | 3,610 | 8,452,100 | 1,203.33 |
| 2009-09-08 | 3,750 | 3,750 | 3,650 | 3,710 | 10,663,900 | 1,236.67 |
| 2009-09-07 | 3,800 | 3,830 | 3,770 | 3,790 | 3,405,700 | 1,263.33 |
| 2009-09-04 | 3,840 | 3,850 | 3,770 | 3,770 | 9,779,000 | 1,256.67 |
| 2009-09-03 | 3,890 | 3,890 | 3,830 | 3,850 | 6,240,100 | 1,283.33 |
| 2009-09-02 | 3,930 | 3,930 | 3,900 | 3,900 | 6,049,000 | 1,300 |
| 2009-09-01 | 4,010 | 4,030 | 3,990 | 4,010 | 4,313,900 | 1,336.67 |
| 2009-08-31 | 4,070 | 4,130 | 3,990 | 4,010 | 8,370,500 | 1,336.67 |
| 2009-08-28 | 4,040 | 4,050 | 4,020 | 4,050 | 5,225,700 | 1,350 |
| 2009-08-27 | 4,030 | 4,040 | 3,970 | 4,000 | 6,392,200 | 1,333.33 |
| 2009-08-26 | 4,050 | 4,100 | 4,040 | 4,080 | 5,036,100 | 1,360 |
| 2009-08-25 | 4,070 | 4,090 | 4,040 | 4,040 | 3,947,300 | 1,346.67 |
| 2009-08-24 | 4,070 | 4,100 | 4,060 | 4,090 | 6,601,000 | 1,363.33 |
| 2009-08-21 | 4,080 | 4,100 | 3,990 | 4,020 | 6,710,600 | 1,340 |
| 2009-08-20 | 3,970 | 4,070 | 3,960 | 4,040 | 7,461,600 | 1,346.67 |
| 2009-08-19 | 3,990 | 4,000 | 3,930 | 3,930 | 4,870,000 | 1,310 |
| 2009-08-18 | 3,950 | 4,020 | 3,940 | 3,990 | 6,764,900 | 1,330 |
| 2009-08-17 | 4,140 | 4,140 | 3,990 | 4,000 | 7,485,300 | 1,333.33 |
| 2009-08-14 | 4,140 | 4,180 | 4,120 | 4,150 | 5,510,700 | 1,383.33 |
| 2009-08-13 | 4,150 | 4,170 | 4,110 | 4,140 | 4,426,700 | 1,380 |
| 2009-08-12 | 4,110 | 4,130 | 4,070 | 4,100 | 5,087,200 | 1,366.67 |
| 2009-08-11 | 4,120 | 4,170 | 4,110 | 4,160 | 7,578,200 | 1,386.67 |
| 2009-08-10 | 4,070 | 4,140 | 4,070 | 4,110 | 10,398,400 | 1,370 |
| 2009-08-07 | 4,040 | 4,070 | 3,890 | 3,970 | 12,368,300 | 1,323.33 |
| 2009-08-06 | 4,060 | 4,070 | 4,000 | 4,020 | 7,211,400 | 1,340 |
| 2009-08-05 | 4,160 | 4,170 | 4,060 | 4,070 | 5,750,000 | 1,356.67 |
| 2009-08-04 | 4,230 | 4,240 | 4,120 | 4,150 | 8,924,000 | 1,383.33 |
| 2009-08-03 | 4,080 | 4,190 | 4,060 | 4,180 | 12,368,300 | 1,393.33 |
| 2009-07-31 | 4,110 | 4,120 | 4,040 | 4,050 | 14,717,300 | 1,350 |
| 2009-07-30 | 3,980 | 4,030 | 3,850 | 4,030 | 8,460,800 | 1,343.33 |
| 2009-07-29 | 3,990 | 4,000 | 3,940 | 3,970 | 6,870,800 | 1,323.33 |
| 2009-07-28 | 3,940 | 3,990 | 3,910 | 3,990 | 15,252,300 | 1,330 |
| 2009-07-27 | 3,810 | 3,910 | 3,800 | 3,840 | 9,827,700 | 1,280 |
| 2009-07-24 | 3,860 | 3,870 | 3,730 | 3,770 | 6,760,800 | 1,256.67 |
| 2009-07-23 | 3,800 | 3,850 | 3,790 | 3,810 | 4,936,000 | 1,270 |
| 2009-07-22 | 3,790 | 3,830 | 3,730 | 3,780 | 5,568,800 | 1,260 |
| 2009-07-21 | 3,790 | 3,820 | 3,770 | 3,800 | 5,894,100 | 1,266.67 |
| 2009-07-17 | 3,750 | 3,780 | 3,730 | 3,740 | 7,892,700 | 1,246.67 |
| 2009-07-16 | 3,800 | 3,840 | 3,720 | 3,730 | 9,917,900 | 1,243.33 |
| 2009-07-15 | 3,730 | 3,730 | 3,600 | 3,700 | 10,952,400 | 1,233.33 |
| 2009-07-14 | 3,590 | 3,740 | 3,590 | 3,700 | 13,636,900 | 1,233.33 |
| 2009-07-13 | 3,510 | 3,620 | 3,500 | 3,510 | 9,626,800 | 1,170 |
| 2009-07-10 | 3,550 | 3,620 | 3,540 | 3,550 | 8,991,700 | 1,183.33 |
| 2009-07-09 | 3,600 | 3,620 | 3,520 | 3,540 | 11,282,600 | 1,180 |
| 2009-07-08 | 3,710 | 3,730 | 3,630 | 3,650 | 12,243,100 | 1,216.67 |
| 2009-07-07 | 3,910 | 3,920 | 3,780 | 3,810 | 11,014,100 | 1,270 |
| 2009-07-06 | 3,900 | 3,960 | 3,900 | 3,920 | 5,005,600 | 1,306.67 |
| 2009-07-03 | 3,880 | 3,950 | 3,860 | 3,950 | 9,570,800 | 1,316.67 |
| 2009-07-02 | 4,020 | 4,030 | 3,930 | 3,950 | 10,989,100 | 1,316.67 |
| 2009-07-01 | 3,950 | 4,040 | 3,930 | 4,040 | 16,472,800 | 1,346.67 |
| 2009-06-30 | 3,980 | 4,010 | 3,920 | 3,930 | 11,384,900 | 1,310 |
| 2009-06-29 | 4,040 | 4,070 | 3,930 | 3,940 | 11,510,100 | 1,313.33 |
| 2009-06-26 | 4,070 | 4,080 | 4,020 | 4,020 | 12,815,200 | 1,340 |
| 2009-06-25 | 4,030 | 4,070 | 4,000 | 4,020 | 9,814,100 | 1,340 |
| 2009-06-24 | 4,070 | 4,090 | 4,000 | 4,020 | 10,582,700 | 1,340 |
| 2009-06-23 | 4,010 | 4,100 | 4,010 | 4,080 | 41,969,600 | 1,360 |
| 2009-06-22 | 4,130 | 4,190 | 4,110 | 4,190 | 34,635,600 | 1,396.67 |
| 2009-06-19 | 3,960 | 4,100 | 3,930 | 4,080 | 22,714,100 | 1,360 |
| 2009-06-18 | 3,980 | 3,990 | 3,830 | 3,920 | 18,443,500 | 1,306.67 |
| 2009-06-17 | 3,970 | 4,010 | 3,930 | 3,940 | 21,818,400 | 1,313.33 |
| 2009-06-16 | 4,000 | 4,050 | 3,970 | 3,970 | 27,038,100 | 1,323.33 |
| 2009-06-15 | 4,320 | 4,320 | 4,020 | 4,050 | 40,035,400 | 1,350 |
| 2009-06-12 | 4,490 | 4,520 | 4,340 | 4,350 | 21,530,100 | 1,450 |
| 2009-06-11 | 4,310 | 4,480 | 4,280 | 4,480 | 18,689,400 | 1,493.33 |
| 2009-06-10 | 4,110 | 4,350 | 4,090 | 4,300 | 18,258,800 | 1,433.33 |
| 2009-06-09 | 4,130 | 4,220 | 4,070 | 4,070 | 14,556,100 | 1,356.67 |
| 2009-06-08 | 3,960 | 4,190 | 3,920 | 4,170 | 18,213,200 | 1,390 |
| 2009-06-05 | 3,830 | 3,920 | 3,820 | 3,920 | 13,788,100 | 1,306.67 |
| 2009-06-04 | 3,680 | 3,780 | 3,670 | 3,740 | 7,738,500 | 1,246.67 |
| 2009-06-03 | 3,720 | 3,750 | 3,680 | 3,700 | 5,862,000 | 1,233.33 |
| 2009-06-02 | 3,820 | 3,830 | 3,710 | 3,710 | 10,623,000 | 1,236.67 |
| 2009-06-01 | 3,640 | 3,780 | 3,620 | 3,770 | 11,462,100 | 1,256.67 |
| 2009-05-29 | 3,720 | 3,730 | 3,650 | 3,670 | 7,905,200 | 1,223.33 |
| 2009-05-28 | 3,730 | 3,760 | 3,650 | 3,720 | 14,696,300 | 1,240 |
| 2009-05-27 | 3,840 | 3,860 | 3,760 | 3,770 | 6,800,500 | 1,256.67 |
| 2009-05-26 | 3,850 | 3,870 | 3,740 | 3,740 | 7,233,800 | 1,246.67 |
| 2009-05-25 | 3,770 | 3,820 | 3,740 | 3,800 | 4,615,500 | 1,266.67 |
| 2009-05-22 | 3,790 | 3,850 | 3,750 | 3,750 | 6,512,000 | 1,250 |
| 2009-05-21 | 3,780 | 3,860 | 3,770 | 3,840 | 7,056,700 | 1,280 |
| 2009-05-20 | 3,790 | 3,850 | 3,760 | 3,810 | 8,877,200 | 1,270 |
| 2009-05-19 | 3,860 | 3,910 | 3,770 | 3,780 | 10,552,200 | 1,260 |
| 2009-05-18 | 3,840 | 3,890 | 3,730 | 3,760 | 9,340,600 | 1,253.33 |
| 2009-05-15 | 3,720 | 3,920 | 3,700 | 3,920 | 13,266,900 | 1,306.67 |
| 2009-05-14 | 3,730 | 3,750 | 3,660 | 3,670 | 8,635,700 | 1,223.33 |
| 2009-05-13 | 3,840 | 3,950 | 3,800 | 3,880 | 12,507,400 | 1,293.33 |
| 2009-05-12 | 4,040 | 4,080 | 3,880 | 3,880 | 11,212,400 | 1,293.33 |
| 2009-05-11 | 4,130 | 4,200 | 4,070 | 4,160 | 17,875,000 | 1,386.67 |
| 2009-05-08 | 3,910 | 4,100 | 3,840 | 4,080 | 19,072,100 | 1,360 |
| 2009-05-07 | 3,840 | 3,980 | 3,790 | 3,920 | 20,511,100 | 1,306.67 |
| 2009-05-01 | 3,390 | 3,510 | 3,350 | 3,490 | 12,880,700 | 1,163.33 |
| 2009-04-30 | 3,330 | 3,430 | 3,280 | 3,400 | 15,972,200 | 1,133.33 |
| 2009-04-28 | 3,140 | 3,280 | 3,140 | 3,180 | 14,695,300 | 1,060 |
| 2009-04-27 | 3,220 | 3,240 | 3,120 | 3,170 | 12,427,700 | 1,056.67 |
| 2009-04-24 | 2,980 | 3,260 | 2,965 | 3,090 | 23,294,200 | 1,030 |
| 2009-04-23 | 2,960 | 2,980 | 2,915 | 2,955 | 6,801,900 | 985 |
| 2009-04-22 | 3,020 | 3,030 | 2,950 | 2,955 | 7,537,100 | 985 |
| 2009-04-21 | 2,940 | 2,990 | 2,905 | 2,980 | 10,896,800 | 993.33 |
| 2009-04-20 | 3,040 | 3,060 | 2,985 | 3,030 | 7,264,200 | 1,010 |
| 2009-04-17 | 3,000 | 3,050 | 2,975 | 3,040 | 11,502,400 | 1,013.33 |
| 2009-04-16 | 3,030 | 3,040 | 2,925 | 2,930 | 11,464,800 | 976.67 |
| 2009-04-15 | 3,020 | 3,040 | 2,980 | 2,985 | 14,837,600 | 995 |
| 2009-04-14 | 3,110 | 3,120 | 2,980 | 3,060 | 20,548,400 | 1,020 |
| 2009-04-13 | 3,060 | 3,150 | 2,990 | 3,040 | 32,021,500 | 1,013.33 |
| 2009-04-10 | 3,110 | 3,110 | 3,110 | 3,110 | 1,535,500 | 1,036.67 |
| 2009-04-09 | 3,480 | 3,650 | 3,390 | 3,610 | 16,727,500 | 1,203.33 |
| 2009-04-08 | 3,480 | 3,560 | 3,370 | 3,430 | 10,422,800 | 1,143.33 |
| 2009-04-07 | 3,560 | 3,620 | 3,520 | 3,570 | 8,799,000 | 1,190 |
| 2009-04-06 | 3,710 | 3,800 | 3,560 | 3,610 | 8,072,000 | 1,203.33 |
| 2009-04-03 | 3,900 | 3,930 | 3,600 | 3,660 | 11,455,000 | 1,220 |
| 2009-04-02 | 3,650 | 3,800 | 3,630 | 3,770 | 9,733,900 | 1,256.67 |
| 2009-04-01 | 3,530 | 3,550 | 3,420 | 3,510 | 8,450,600 | 1,170 |
| 2009-03-31 | 3,500 | 3,650 | 3,390 | 3,410 | 11,087,800 | 1,136.67 |
| 2009-03-30 | 3,820 | 3,860 | 3,510 | 3,520 | 12,025,300 | 1,173.33 |
| 2009-03-27 | 4,000 | 4,070 | 3,840 | 3,840 | 7,675,000 | 1,280 |
| 2009-03-26 | 3,920 | 4,050 | 3,910 | 3,960 | 9,282,300 | 1,320 |
| 2009-03-25 | 3,930 | 4,020 | 3,830 | 3,880 | 10,736,000 | 1,293.33 |
| 2009-03-24 | 3,950 | 3,990 | 3,890 | 3,920 | 12,054,100 | 1,306.67 |
| 2009-03-23 | 3,540 | 3,840 | 3,480 | 3,800 | 15,334,800 | 1,266.67 |
| 2009-03-19 | 3,460 | 3,550 | 3,400 | 3,540 | 12,223,300 | 1,180 |
| 2009-03-18 | 3,410 | 3,440 | 3,290 | 3,360 | 12,258,700 | 1,120 |
| 2009-03-17 | 3,120 | 3,290 | 3,060 | 3,250 | 10,932,300 | 1,083.33 |
| 2009-03-16 | 2,930 | 3,090 | 2,930 | 3,020 | 11,386,900 | 1,006.67 |
| 2009-03-13 | 2,800 | 2,880 | 2,780 | 2,850 | 11,442,900 | 950 |
| 2009-03-12 | 2,805 | 2,820 | 2,630 | 2,680 | 10,145,500 | 893.33 |
| 2009-03-11 | 2,810 | 2,885 | 2,810 | 2,820 | 11,850,800 | 940 |
| 2009-03-10 | 2,640 | 2,745 | 2,585 | 2,690 | 14,069,500 | 896.67 |
| 2009-03-09 | 2,780 | 2,790 | 2,635 | 2,645 | 9,055,100 | 881.67 |
| 2009-03-06 | 2,870 | 2,910 | 2,765 | 2,765 | 9,440,600 | 921.67 |
| 2009-03-05 | 2,980 | 3,080 | 2,955 | 2,955 | 8,341,800 | 985 |
| 2009-03-04 | 2,925 | 3,010 | 2,895 | 2,980 | 10,387,800 | 993.33 |
| 2009-03-03 | 2,890 | 3,030 | 2,875 | 2,985 | 10,574,600 | 995 |
| 2009-03-02 | 3,060 | 3,090 | 2,980 | 2,990 | 7,038,800 | 996.67 |
| 2009-02-27 | 3,130 | 3,190 | 3,050 | 3,170 | 7,706,600 | 1,056.67 |
| 2009-02-26 | 3,090 | 3,220 | 3,040 | 3,130 | 8,085,200 | 1,043.33 |
| 2009-02-25 | 3,120 | 3,150 | 2,960 | 3,120 | 8,869,800 | 1,040 |
| 2009-02-24 | 2,875 | 3,050 | 2,870 | 3,020 | 9,374,200 | 1,006.67 |
| 2009-02-23 | 2,900 | 3,050 | 2,735 | 3,010 | 13,632,300 | 1,003.33 |
| 2009-02-20 | 3,010 | 3,040 | 2,955 | 2,965 | 7,997,900 | 988.33 |
| 2009-02-19 | 3,130 | 3,160 | 3,030 | 3,030 | 6,243,400 | 1,010 |
| 2009-02-18 | 3,170 | 3,190 | 3,070 | 3,120 | 7,137,300 | 1,040 |
| 2009-02-17 | 3,360 | 3,370 | 3,230 | 3,270 | 4,577,000 | 1,090 |
| 2009-02-16 | 3,380 | 3,410 | 3,350 | 3,360 | 3,550,800 | 1,120 |
| 2009-02-13 | 3,410 | 3,440 | 3,360 | 3,390 | 5,093,000 | 1,130 |
| 2009-02-12 | 3,400 | 3,450 | 3,350 | 3,380 | 5,558,700 | 1,126.67 |
| 2009-02-10 | 3,490 | 3,600 | 3,430 | 3,530 | 9,136,800 | 1,176.67 |
| 2009-02-09 | 3,600 | 3,610 | 3,380 | 3,380 | 4,586,100 | 1,126.67 |
| 2009-02-06 | 3,630 | 3,660 | 3,470 | 3,510 | 6,575,200 | 1,170 |
| 2009-02-05 | 3,620 | 3,710 | 3,500 | 3,520 | 5,490,700 | 1,173.33 |
| 2009-02-04 | 3,560 | 3,670 | 3,510 | 3,620 | 5,800,300 | 1,206.67 |
| 2009-02-03 | 3,440 | 3,770 | 3,440 | 3,510 | 10,659,200 | 1,170 |
| 2009-02-02 | 3,500 | 3,570 | 3,440 | 3,490 | 5,772,400 | 1,163.33 |
| 2009-01-30 | 3,660 | 3,770 | 3,650 | 3,650 | 9,027,400 | 1,216.67 |
| 2009-01-29 | 3,660 | 3,860 | 3,650 | 3,810 | 17,313,800 | 1,270 |
| 2009-01-28 | 3,370 | 3,530 | 3,300 | 3,360 | 11,698,200 | 1,120 |
| 2009-01-27 | 3,150 | 3,370 | 3,080 | 3,320 | 9,618,200 | 1,106.67 |
| 2009-01-26 | 3,210 | 3,270 | 3,050 | 3,070 | 7,806,500 | 1,023.33 |
| 2009-01-23 | 3,260 | 3,320 | 3,190 | 3,200 | 5,610,600 | 1,066.67 |
| 2009-01-22 | 3,420 | 3,490 | 3,220 | 3,300 | 11,413,800 | 1,100 |
| 2009-01-21 | 3,330 | 3,390 | 3,300 | 3,340 | 7,163,900 | 1,113.33 |
| 2009-01-20 | 3,650 | 3,670 | 3,470 | 3,530 | 5,260,400 | 1,176.67 |
| 2009-01-19 | 3,810 | 3,850 | 3,670 | 3,670 | 3,188,800 | 1,223.33 |
| 2009-01-16 | 3,650 | 3,760 | 3,640 | 3,760 | 4,616,100 | 1,253.33 |
| 2009-01-15 | 3,600 | 3,730 | 3,570 | 3,590 | 6,617,100 | 1,196.67 |
| 2009-01-14 | 3,740 | 3,900 | 3,720 | 3,750 | 4,816,200 | 1,250 |
| 2009-01-13 | 3,770 | 3,840 | 3,710 | 3,730 | 4,838,000 | 1,243.33 |
| 2009-01-09 | 4,080 | 4,110 | 3,990 | 4,010 | 4,382,000 | 1,336.67 |
| 2009-01-08 | 4,100 | 4,110 | 3,990 | 4,030 | 4,105,500 | 1,343.33 |
| 2009-01-07 | 4,140 | 4,240 | 4,120 | 4,240 | 4,348,700 | 1,413.33 |
| 2009-01-06 | 4,240 | 4,250 | 4,070 | 4,140 | 4,639,800 | 1,380 |
| 2009-01-05 | 4,060 | 4,250 | 4,020 | 4,190 | 4,444,600 | 1,396.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
