8336 (株)武蔵野銀行 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 | 2,250 | 2,250 | 2,200 | 2,200 | 46,500 | 2,200 |
| 2009-12-29 | 2,250 | 2,260 | 2,220 | 2,245 | 37,300 | 2,245 |
| 2009-12-28 | 2,225 | 2,250 | 2,225 | 2,235 | 45,300 | 2,235 |
| 2009-12-25 | 2,225 | 2,230 | 2,205 | 2,225 | 31,500 | 2,225 |
| 2009-12-24 | 2,230 | 2,230 | 2,200 | 2,220 | 69,000 | 2,220 |
| 2009-12-22 | 2,260 | 2,260 | 2,210 | 2,225 | 93,900 | 2,225 |
| 2009-12-21 | 2,240 | 2,240 | 2,220 | 2,230 | 46,700 | 2,230 |
| 2009-12-18 | 2,245 | 2,255 | 2,200 | 2,250 | 73,000 | 2,250 |
| 2009-12-17 | 2,240 | 2,275 | 2,225 | 2,260 | 64,100 | 2,260 |
| 2009-12-16 | 2,280 | 2,315 | 2,225 | 2,250 | 114,800 | 2,250 |
| 2009-12-15 | 2,150 | 2,180 | 2,150 | 2,170 | 25,400 | 2,170 |
| 2009-12-14 | 2,190 | 2,205 | 2,150 | 2,185 | 52,300 | 2,185 |
| 2009-12-11 | 2,240 | 2,240 | 2,195 | 2,210 | 100,900 | 2,210 |
| 2009-12-10 | 2,275 | 2,275 | 2,180 | 2,205 | 77,000 | 2,205 |
| 2009-12-09 | 2,255 | 2,275 | 2,235 | 2,245 | 55,600 | 2,245 |
| 2009-12-08 | 2,280 | 2,285 | 2,255 | 2,255 | 50,500 | 2,255 |
| 2009-12-07 | 2,300 | 2,335 | 2,285 | 2,300 | 78,500 | 2,300 |
| 2009-12-04 | 2,300 | 2,325 | 2,280 | 2,310 | 71,800 | 2,310 |
| 2009-12-03 | 2,290 | 2,330 | 2,265 | 2,330 | 74,000 | 2,330 |
| 2009-12-02 | 2,300 | 2,300 | 2,245 | 2,265 | 70,900 | 2,265 |
| 2009-12-01 | 2,260 | 2,300 | 2,225 | 2,295 | 115,300 | 2,295 |
| 2009-11-30 | 2,190 | 2,295 | 2,190 | 2,295 | 78,500 | 2,295 |
| 2009-11-27 | 2,200 | 2,245 | 2,185 | 2,190 | 72,700 | 2,190 |
| 2009-11-26 | 2,220 | 2,235 | 2,180 | 2,235 | 92,600 | 2,235 |
| 2009-11-25 | 2,300 | 2,350 | 2,210 | 2,235 | 110,700 | 2,235 |
| 2009-11-24 | 2,385 | 2,385 | 2,285 | 2,300 | 76,900 | 2,300 |
| 2009-11-20 | 2,365 | 2,395 | 2,290 | 2,350 | 98,600 | 2,350 |
| 2009-11-19 | 2,325 | 2,370 | 2,300 | 2,360 | 93,300 | 2,360 |
| 2009-11-18 | 2,355 | 2,385 | 2,310 | 2,345 | 78,800 | 2,345 |
| 2009-11-17 | 2,350 | 2,350 | 2,300 | 2,350 | 65,500 | 2,350 |
| 2009-11-16 | 2,370 | 2,370 | 2,305 | 2,345 | 50,800 | 2,345 |
| 2009-11-13 | 2,360 | 2,415 | 2,355 | 2,375 | 53,400 | 2,375 |
| 2009-11-12 | 2,400 | 2,400 | 2,305 | 2,355 | 144,200 | 2,355 |
| 2009-11-11 | 2,550 | 2,560 | 2,410 | 2,425 | 188,700 | 2,425 |
| 2009-11-10 | 2,625 | 2,665 | 2,565 | 2,565 | 65,900 | 2,565 |
| 2009-11-09 | 2,655 | 2,655 | 2,600 | 2,620 | 31,400 | 2,620 |
| 2009-11-06 | 2,645 | 2,650 | 2,570 | 2,615 | 62,600 | 2,615 |
| 2009-11-05 | 2,725 | 2,735 | 2,645 | 2,650 | 106,500 | 2,650 |
| 2009-11-04 | 2,740 | 2,770 | 2,685 | 2,715 | 187,300 | 2,715 |
| 2009-11-02 | 2,630 | 2,630 | 2,590 | 2,620 | 66,400 | 2,620 |
| 2009-10-30 | 2,630 | 2,630 | 2,595 | 2,620 | 99,400 | 2,620 |
| 2009-10-29 | 2,580 | 2,600 | 2,545 | 2,550 | 101,400 | 2,550 |
| 2009-10-28 | 2,600 | 2,620 | 2,585 | 2,605 | 60,200 | 2,605 |
| 2009-10-27 | 2,635 | 2,650 | 2,575 | 2,590 | 84,200 | 2,590 |
| 2009-10-26 | 2,585 | 2,630 | 2,570 | 2,630 | 38,800 | 2,630 |
| 2009-10-23 | 2,645 | 2,645 | 2,565 | 2,575 | 62,600 | 2,575 |
| 2009-10-22 | 2,665 | 2,665 | 2,595 | 2,655 | 83,400 | 2,655 |
| 2009-10-21 | 2,630 | 2,680 | 2,605 | 2,665 | 63,100 | 2,665 |
| 2009-10-20 | 2,680 | 2,680 | 2,610 | 2,635 | 67,200 | 2,635 |
| 2009-10-19 | 2,550 | 2,600 | 2,530 | 2,600 | 68,500 | 2,600 |
| 2009-10-16 | 2,610 | 2,610 | 2,535 | 2,585 | 51,600 | 2,585 |
| 2009-10-15 | 2,575 | 2,595 | 2,550 | 2,570 | 60,100 | 2,570 |
| 2009-10-14 | 2,590 | 2,595 | 2,525 | 2,545 | 79,700 | 2,545 |
| 2009-10-13 | 2,605 | 2,610 | 2,540 | 2,565 | 78,200 | 2,565 |
| 2009-10-09 | 2,630 | 2,635 | 2,575 | 2,600 | 82,400 | 2,600 |
| 2009-10-08 | 2,635 | 2,640 | 2,600 | 2,625 | 86,800 | 2,625 |
| 2009-10-07 | 2,600 | 2,650 | 2,570 | 2,650 | 108,400 | 2,650 |
| 2009-10-06 | 2,620 | 2,635 | 2,590 | 2,620 | 71,600 | 2,620 |
| 2009-10-05 | 2,610 | 2,650 | 2,600 | 2,615 | 53,000 | 2,615 |
| 2009-10-02 | 2,675 | 2,690 | 2,615 | 2,635 | 82,300 | 2,635 |
| 2009-10-01 | 2,680 | 2,720 | 2,625 | 2,680 | 66,700 | 2,680 |
| 2009-09-30 | 2,660 | 2,715 | 2,660 | 2,715 | 46,900 | 2,715 |
| 2009-09-29 | 2,670 | 2,700 | 2,650 | 2,675 | 62,200 | 2,675 |
| 2009-09-28 | 2,665 | 2,715 | 2,600 | 2,710 | 94,900 | 2,710 |
| 2009-09-25 | 2,835 | 2,835 | 2,675 | 2,735 | 67,900 | 2,735 |
| 2009-09-24 | 2,775 | 2,880 | 2,770 | 2,825 | 95,200 | 2,825 |
| 2009-09-18 | 2,745 | 2,755 | 2,675 | 2,745 | 114,900 | 2,745 |
| 2009-09-17 | 2,790 | 2,800 | 2,700 | 2,760 | 71,700 | 2,760 |
| 2009-09-16 | 2,855 | 2,890 | 2,770 | 2,775 | 93,800 | 2,775 |
| 2009-09-15 | 2,875 | 2,890 | 2,850 | 2,870 | 49,100 | 2,870 |
| 2009-09-14 | 2,920 | 2,920 | 2,870 | 2,870 | 84,700 | 2,870 |
| 2009-09-11 | 3,010 | 3,010 | 2,930 | 2,945 | 97,300 | 2,945 |
| 2009-09-10 | 3,000 | 3,050 | 3,000 | 3,030 | 52,000 | 3,030 |
| 2009-09-09 | 3,010 | 3,020 | 2,985 | 2,990 | 45,900 | 2,990 |
| 2009-09-08 | 3,050 | 3,060 | 3,010 | 3,020 | 41,700 | 3,020 |
| 2009-09-07 | 3,100 | 3,100 | 3,020 | 3,060 | 57,700 | 3,060 |
| 2009-09-04 | 3,140 | 3,140 | 3,100 | 3,120 | 39,800 | 3,120 |
| 2009-09-03 | 3,170 | 3,220 | 3,140 | 3,160 | 29,600 | 3,160 |
| 2009-09-02 | 3,180 | 3,210 | 3,180 | 3,180 | 72,800 | 3,180 |
| 2009-09-01 | 3,310 | 3,330 | 3,290 | 3,320 | 25,100 | 3,320 |
| 2009-08-31 | 3,320 | 3,380 | 3,290 | 3,300 | 64,000 | 3,300 |
| 2009-08-28 | 3,280 | 3,300 | 3,250 | 3,270 | 37,700 | 3,270 |
| 2009-08-27 | 3,270 | 3,300 | 3,230 | 3,260 | 46,200 | 3,260 |
| 2009-08-26 | 3,230 | 3,300 | 3,220 | 3,300 | 65,900 | 3,300 |
| 2009-08-25 | 3,280 | 3,330 | 3,280 | 3,280 | 49,400 | 3,280 |
| 2009-08-24 | 3,330 | 3,420 | 3,320 | 3,320 | 49,700 | 3,320 |
| 2009-08-21 | 3,360 | 3,360 | 3,250 | 3,280 | 85,100 | 3,280 |
| 2009-08-20 | 3,340 | 3,400 | 3,310 | 3,390 | 43,400 | 3,390 |
| 2009-08-19 | 3,310 | 3,310 | 3,270 | 3,300 | 25,700 | 3,300 |
| 2009-08-18 | 3,310 | 3,380 | 3,300 | 3,340 | 50,500 | 3,340 |
| 2009-08-17 | 3,390 | 3,670 | 3,350 | 3,360 | 57,500 | 3,360 |
| 2009-08-14 | 3,430 | 3,470 | 3,380 | 3,440 | 41,400 | 3,440 |
| 2009-08-13 | 3,450 | 3,490 | 3,440 | 3,450 | 25,500 | 3,450 |
| 2009-08-12 | 3,400 | 3,460 | 3,390 | 3,430 | 57,500 | 3,430 |
| 2009-08-11 | 3,390 | 3,500 | 3,380 | 3,480 | 86,700 | 3,480 |
| 2009-08-10 | 3,460 | 3,490 | 3,430 | 3,460 | 37,500 | 3,460 |
| 2009-08-07 | 3,380 | 3,420 | 3,300 | 3,410 | 63,100 | 3,410 |
| 2009-08-06 | 3,400 | 3,460 | 3,400 | 3,430 | 54,400 | 3,430 |
| 2009-08-05 | 3,350 | 3,460 | 3,330 | 3,390 | 82,900 | 3,390 |
| 2009-08-04 | 3,330 | 3,380 | 3,320 | 3,340 | 26,500 | 3,340 |
| 2009-08-03 | 3,300 | 3,330 | 3,280 | 3,310 | 39,300 | 3,310 |
| 2009-07-31 | 3,330 | 3,340 | 3,280 | 3,330 | 42,900 | 3,330 |
| 2009-07-30 | 3,240 | 3,300 | 3,190 | 3,280 | 68,800 | 3,280 |
| 2009-07-29 | 3,260 | 3,320 | 3,260 | 3,270 | 29,900 | 3,270 |
| 2009-07-28 | 3,280 | 3,340 | 3,270 | 3,290 | 48,300 | 3,290 |
| 2009-07-27 | 3,350 | 3,360 | 3,310 | 3,310 | 30,900 | 3,310 |
| 2009-07-24 | 3,280 | 3,310 | 3,250 | 3,310 | 44,400 | 3,310 |
| 2009-07-23 | 3,240 | 3,320 | 3,240 | 3,260 | 28,200 | 3,260 |
| 2009-07-22 | 3,290 | 3,350 | 3,280 | 3,290 | 68,400 | 3,290 |
| 2009-07-21 | 3,220 | 3,260 | 3,160 | 3,240 | 97,600 | 3,240 |
| 2009-07-17 | 3,110 | 3,150 | 3,090 | 3,130 | 47,600 | 3,130 |
| 2009-07-16 | 3,140 | 3,200 | 3,110 | 3,110 | 24,200 | 3,110 |
| 2009-07-15 | 3,180 | 3,200 | 3,130 | 3,130 | 35,700 | 3,130 |
| 2009-07-14 | 3,170 | 3,240 | 3,150 | 3,170 | 55,500 | 3,170 |
| 2009-07-13 | 3,190 | 3,270 | 3,160 | 3,160 | 57,400 | 3,160 |
| 2009-07-10 | 3,280 | 3,300 | 3,230 | 3,240 | 57,000 | 3,240 |
| 2009-07-09 | 3,330 | 3,360 | 3,230 | 3,240 | 56,300 | 3,240 |
| 2009-07-08 | 3,320 | 3,390 | 3,320 | 3,350 | 83,900 | 3,350 |
| 2009-07-07 | 3,250 | 3,380 | 3,250 | 3,320 | 157,800 | 3,320 |
| 2009-07-06 | 3,200 | 3,210 | 3,160 | 3,200 | 43,700 | 3,200 |
| 2009-07-03 | 3,100 | 3,200 | 3,080 | 3,200 | 76,300 | 3,200 |
| 2009-07-02 | 3,260 | 3,260 | 3,130 | 3,150 | 63,000 | 3,150 |
| 2009-07-01 | 3,230 | 3,300 | 3,200 | 3,230 | 60,000 | 3,230 |
| 2009-06-30 | 3,200 | 3,280 | 3,200 | 3,240 | 75,200 | 3,240 |
| 2009-06-29 | 3,230 | 3,230 | 3,140 | 3,150 | 54,600 | 3,150 |
| 2009-06-26 | 3,150 | 3,220 | 3,140 | 3,210 | 89,800 | 3,210 |
| 2009-06-25 | 3,090 | 3,140 | 3,060 | 3,100 | 95,500 | 3,100 |
| 2009-06-24 | 3,000 | 3,060 | 3,000 | 3,050 | 82,000 | 3,050 |
| 2009-06-23 | 2,965 | 3,060 | 2,930 | 3,050 | 134,800 | 3,050 |
| 2009-06-22 | 3,000 | 3,000 | 2,885 | 2,965 | 179,700 | 2,965 |
| 2009-06-19 | 2,940 | 2,995 | 2,875 | 2,995 | 91,200 | 2,995 |
| 2009-06-18 | 2,930 | 2,930 | 2,895 | 2,915 | 40,900 | 2,915 |
| 2009-06-17 | 2,945 | 3,010 | 2,910 | 2,970 | 56,500 | 2,970 |
| 2009-06-16 | 3,000 | 3,010 | 2,930 | 2,955 | 71,700 | 2,955 |
| 2009-06-15 | 3,060 | 3,100 | 3,040 | 3,090 | 35,100 | 3,090 |
| 2009-06-12 | 3,060 | 3,100 | 3,020 | 3,060 | 143,700 | 3,060 |
| 2009-06-11 | 3,060 | 3,060 | 2,995 | 3,010 | 72,800 | 3,010 |
| 2009-06-10 | 2,875 | 2,990 | 2,875 | 2,965 | 93,400 | 2,965 |
| 2009-06-09 | 2,880 | 2,890 | 2,860 | 2,875 | 50,400 | 2,875 |
| 2009-06-08 | 2,860 | 2,895 | 2,835 | 2,885 | 57,500 | 2,885 |
| 2009-06-05 | 2,840 | 2,850 | 2,790 | 2,820 | 52,700 | 2,820 |
| 2009-06-04 | 2,835 | 2,865 | 2,810 | 2,825 | 52,800 | 2,825 |
| 2009-06-03 | 2,855 | 2,875 | 2,810 | 2,840 | 71,500 | 2,840 |
| 2009-06-02 | 2,890 | 2,900 | 2,855 | 2,885 | 115,000 | 2,885 |
| 2009-06-01 | 2,765 | 2,840 | 2,760 | 2,830 | 58,000 | 2,830 |
| 2009-05-29 | 2,755 | 2,785 | 2,730 | 2,765 | 89,200 | 2,765 |
| 2009-05-28 | 2,740 | 2,775 | 2,725 | 2,750 | 85,900 | 2,750 |
| 2009-05-27 | 2,790 | 2,800 | 2,740 | 2,785 | 80,600 | 2,785 |
| 2009-05-26 | 2,770 | 2,805 | 2,735 | 2,775 | 79,200 | 2,775 |
| 2009-05-25 | 2,730 | 2,780 | 2,725 | 2,750 | 111,800 | 2,750 |
| 2009-05-22 | 2,800 | 2,800 | 2,735 | 2,770 | 103,200 | 2,770 |
| 2009-05-21 | 2,850 | 2,850 | 2,735 | 2,795 | 152,200 | 2,795 |
| 2009-05-20 | 2,855 | 2,870 | 2,810 | 2,850 | 48,300 | 2,850 |
| 2009-05-19 | 2,855 | 2,855 | 2,785 | 2,820 | 63,200 | 2,820 |
| 2009-05-18 | 2,805 | 2,820 | 2,755 | 2,775 | 76,100 | 2,775 |
| 2009-05-15 | 2,750 | 2,840 | 2,745 | 2,840 | 94,000 | 2,840 |
| 2009-05-14 | 2,760 | 2,780 | 2,720 | 2,725 | 53,900 | 2,725 |
| 2009-05-13 | 2,810 | 2,825 | 2,780 | 2,795 | 49,300 | 2,795 |
| 2009-05-12 | 2,890 | 2,905 | 2,830 | 2,840 | 51,200 | 2,840 |
| 2009-05-11 | 2,895 | 2,975 | 2,895 | 2,930 | 104,000 | 2,930 |
| 2009-05-08 | 2,835 | 2,880 | 2,795 | 2,880 | 88,600 | 2,880 |
| 2009-05-07 | 2,830 | 2,845 | 2,785 | 2,835 | 93,300 | 2,835 |
| 2009-05-01 | 2,700 | 2,700 | 2,630 | 2,670 | 61,200 | 2,670 |
| 2009-04-30 | 2,775 | 2,800 | 2,695 | 2,700 | 111,200 | 2,700 |
| 2009-04-28 | 2,655 | 2,690 | 2,630 | 2,665 | 85,800 | 2,665 |
| 2009-04-27 | 2,660 | 2,695 | 2,620 | 2,635 | 40,100 | 2,635 |
| 2009-04-24 | 2,605 | 2,665 | 2,590 | 2,630 | 104,300 | 2,630 |
| 2009-04-23 | 2,620 | 2,660 | 2,595 | 2,625 | 84,100 | 2,625 |
| 2009-04-22 | 2,615 | 2,630 | 2,565 | 2,605 | 139,100 | 2,605 |
| 2009-04-21 | 2,735 | 2,735 | 2,570 | 2,635 | 176,100 | 2,635 |
| 2009-04-20 | 2,795 | 2,795 | 2,745 | 2,765 | 59,700 | 2,765 |
| 2009-04-17 | 2,775 | 2,815 | 2,755 | 2,780 | 57,500 | 2,780 |
| 2009-04-16 | 2,860 | 2,865 | 2,750 | 2,770 | 83,700 | 2,770 |
| 2009-04-15 | 2,850 | 2,855 | 2,785 | 2,820 | 63,800 | 2,820 |
| 2009-04-14 | 2,810 | 2,840 | 2,735 | 2,805 | 83,300 | 2,805 |
| 2009-04-13 | 2,850 | 2,880 | 2,800 | 2,825 | 50,500 | 2,825 |
| 2009-04-10 | 2,900 | 2,900 | 2,790 | 2,850 | 72,700 | 2,850 |
| 2009-04-09 | 2,845 | 2,880 | 2,805 | 2,860 | 73,500 | 2,860 |
| 2009-04-08 | 2,920 | 2,920 | 2,775 | 2,785 | 92,100 | 2,785 |
| 2009-04-07 | 2,885 | 2,955 | 2,840 | 2,910 | 129,300 | 2,910 |
| 2009-04-06 | 3,070 | 3,070 | 2,835 | 2,880 | 145,600 | 2,880 |
| 2009-04-03 | 3,160 | 3,160 | 3,030 | 3,060 | 70,900 | 3,060 |
| 2009-04-02 | 3,200 | 3,220 | 3,130 | 3,160 | 84,500 | 3,160 |
| 2009-04-01 | 3,090 | 3,150 | 3,050 | 3,100 | 43,500 | 3,100 |
| 2009-03-31 | 3,150 | 3,190 | 3,010 | 3,040 | 77,500 | 3,040 |
| 2009-03-30 | 3,190 | 3,290 | 3,100 | 3,100 | 73,700 | 3,100 |
| 2009-03-27 | 3,290 | 3,350 | 3,240 | 3,240 | 75,200 | 3,240 |
| 2009-03-26 | 3,340 | 3,340 | 3,240 | 3,280 | 59,300 | 3,280 |
| 2009-03-25 | 3,330 | 3,360 | 3,200 | 3,360 | 73,500 | 3,360 |
| 2009-03-24 | 3,300 | 3,330 | 3,180 | 3,280 | 80,100 | 3,280 |
| 2009-03-23 | 3,150 | 3,200 | 3,130 | 3,200 | 114,000 | 3,200 |
| 2009-03-19 | 3,040 | 3,090 | 2,985 | 3,050 | 83,200 | 3,050 |
| 2009-03-18 | 3,000 | 3,030 | 2,945 | 3,020 | 117,200 | 3,020 |
| 2009-03-17 | 2,875 | 2,960 | 2,830 | 2,915 | 105,200 | 2,915 |
| 2009-03-16 | 2,785 | 2,945 | 2,785 | 2,850 | 89,700 | 2,850 |
| 2009-03-13 | 2,670 | 2,805 | 2,670 | 2,780 | 97,600 | 2,780 |
| 2009-03-12 | 2,750 | 2,780 | 2,675 | 2,680 | 89,100 | 2,680 |
| 2009-03-11 | 2,815 | 2,830 | 2,760 | 2,790 | 71,700 | 2,790 |
| 2009-03-10 | 2,680 | 2,715 | 2,655 | 2,695 | 106,300 | 2,695 |
| 2009-03-09 | 2,845 | 2,850 | 2,750 | 2,750 | 200,200 | 2,750 |
| 2009-03-06 | 2,860 | 2,935 | 2,820 | 2,895 | 73,900 | 2,895 |
| 2009-03-05 | 2,890 | 2,970 | 2,850 | 2,900 | 94,200 | 2,900 |
| 2009-03-04 | 2,810 | 2,870 | 2,785 | 2,855 | 55,600 | 2,855 |
| 2009-03-03 | 2,815 | 2,870 | 2,785 | 2,835 | 82,600 | 2,835 |
| 2009-03-02 | 2,810 | 2,840 | 2,800 | 2,840 | 54,800 | 2,840 |
| 2009-02-27 | 2,830 | 2,930 | 2,830 | 2,910 | 81,600 | 2,910 |
| 2009-02-26 | 2,885 | 2,940 | 2,810 | 2,830 | 65,200 | 2,830 |
| 2009-02-25 | 2,945 | 2,945 | 2,815 | 2,885 | 81,200 | 2,885 |
| 2009-02-24 | 2,840 | 2,845 | 2,790 | 2,825 | 63,100 | 2,825 |
| 2009-02-23 | 2,915 | 2,915 | 2,820 | 2,880 | 111,900 | 2,880 |
| 2009-02-20 | 2,960 | 2,975 | 2,880 | 2,895 | 68,300 | 2,895 |
| 2009-02-19 | 2,995 | 2,995 | 2,925 | 2,935 | 89,600 | 2,935 |
| 2009-02-18 | 3,030 | 3,040 | 2,990 | 3,000 | 54,500 | 3,000 |
| 2009-02-17 | 3,010 | 3,040 | 2,995 | 3,030 | 59,300 | 3,030 |
| 2009-02-16 | 3,100 | 3,100 | 2,990 | 3,000 | 146,000 | 3,000 |
| 2009-02-13 | 3,140 | 3,160 | 3,090 | 3,100 | 46,600 | 3,100 |
| 2009-02-12 | 3,140 | 3,190 | 3,060 | 3,090 | 152,200 | 3,090 |
| 2009-02-10 | 3,270 | 3,300 | 3,230 | 3,260 | 145,500 | 3,260 |
| 2009-02-09 | 3,270 | 3,270 | 3,150 | 3,150 | 159,500 | 3,150 |
| 2009-02-06 | 3,170 | 3,200 | 3,130 | 3,170 | 113,700 | 3,170 |
| 2009-02-05 | 3,180 | 3,220 | 3,130 | 3,150 | 122,800 | 3,150 |
| 2009-02-04 | 3,110 | 3,180 | 3,050 | 3,160 | 186,600 | 3,160 |
| 2009-02-03 | 3,170 | 3,210 | 3,070 | 3,070 | 110,700 | 3,070 |
| 2009-02-02 | 3,160 | 3,240 | 3,090 | 3,170 | 80,600 | 3,170 |
| 2009-01-30 | 3,180 | 3,180 | 3,070 | 3,130 | 50,900 | 3,130 |
| 2009-01-29 | 3,190 | 3,220 | 3,100 | 3,170 | 69,700 | 3,170 |
| 2009-01-28 | 3,220 | 3,220 | 3,120 | 3,140 | 30,700 | 3,140 |
| 2009-01-27 | 3,140 | 3,220 | 3,130 | 3,190 | 83,800 | 3,190 |
| 2009-01-26 | 3,080 | 3,120 | 3,060 | 3,070 | 68,400 | 3,070 |
| 2009-01-23 | 3,110 | 3,160 | 3,080 | 3,130 | 77,100 | 3,130 |
| 2009-01-22 | 3,190 | 3,210 | 3,140 | 3,180 | 71,500 | 3,180 |
| 2009-01-21 | 3,100 | 3,170 | 3,050 | 3,090 | 81,000 | 3,090 |
| 2009-01-20 | 3,220 | 3,230 | 3,130 | 3,150 | 290,600 | 3,150 |
| 2009-01-19 | 3,260 | 3,260 | 3,130 | 3,190 | 88,400 | 3,190 |
| 2009-01-16 | 3,190 | 3,240 | 3,170 | 3,210 | 135,000 | 3,210 |
| 2009-01-15 | 3,070 | 3,190 | 3,020 | 3,150 | 192,500 | 3,150 |
| 2009-01-14 | 3,050 | 3,150 | 3,050 | 3,120 | 171,200 | 3,120 |
| 2009-01-13 | 3,190 | 3,190 | 3,060 | 3,060 | 273,600 | 3,060 |
| 2009-01-09 | 3,200 | 3,280 | 3,160 | 3,250 | 186,400 | 3,250 |
| 2009-01-08 | 3,270 | 3,320 | 3,210 | 3,240 | 152,100 | 3,240 |
| 2009-01-07 | 3,430 | 3,480 | 3,340 | 3,370 | 135,200 | 3,370 |
| 2009-01-06 | 3,520 | 3,520 | 3,400 | 3,430 | 114,500 | 3,430 |
| 2009-01-05 | 3,570 | 3,570 | 3,410 | 3,430 | 17,300 | 3,430 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
