8382 (株)中国銀行 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 | 1,165 | 1,165 | 1,131 | 1,149 | 272,000 | 1,149 |
| 2009-12-29 | 1,162 | 1,166 | 1,152 | 1,158 | 136,000 | 1,158 |
| 2009-12-28 | 1,167 | 1,173 | 1,161 | 1,161 | 154,000 | 1,161 |
| 2009-12-25 | 1,174 | 1,174 | 1,163 | 1,168 | 121,000 | 1,168 |
| 2009-12-24 | 1,167 | 1,172 | 1,155 | 1,165 | 214,000 | 1,165 |
| 2009-12-22 | 1,185 | 1,185 | 1,167 | 1,167 | 217,000 | 1,167 |
| 2009-12-21 | 1,183 | 1,191 | 1,171 | 1,171 | 158,000 | 1,171 |
| 2009-12-18 | 1,197 | 1,197 | 1,181 | 1,190 | 239,000 | 1,190 |
| 2009-12-17 | 1,204 | 1,210 | 1,193 | 1,196 | 220,000 | 1,196 |
| 2009-12-16 | 1,219 | 1,238 | 1,191 | 1,209 | 507,000 | 1,209 |
| 2009-12-15 | 1,169 | 1,181 | 1,167 | 1,171 | 206,000 | 1,171 |
| 2009-12-14 | 1,194 | 1,194 | 1,153 | 1,168 | 354,000 | 1,168 |
| 2009-12-11 | 1,191 | 1,191 | 1,179 | 1,189 | 448,000 | 1,189 |
| 2009-12-10 | 1,209 | 1,209 | 1,177 | 1,189 | 443,000 | 1,189 |
| 2009-12-09 | 1,185 | 1,200 | 1,185 | 1,191 | 157,000 | 1,191 |
| 2009-12-08 | 1,198 | 1,210 | 1,192 | 1,199 | 164,000 | 1,199 |
| 2009-12-07 | 1,211 | 1,220 | 1,201 | 1,204 | 156,000 | 1,204 |
| 2009-12-04 | 1,221 | 1,221 | 1,193 | 1,209 | 299,000 | 1,209 |
| 2009-12-03 | 1,198 | 1,227 | 1,192 | 1,226 | 433,000 | 1,226 |
| 2009-12-02 | 1,179 | 1,203 | 1,174 | 1,185 | 400,000 | 1,185 |
| 2009-12-01 | 1,187 | 1,218 | 1,173 | 1,218 | 425,000 | 1,218 |
| 2009-11-30 | 1,151 | 1,187 | 1,151 | 1,187 | 457,000 | 1,187 |
| 2009-11-27 | 1,125 | 1,154 | 1,119 | 1,144 | 514,000 | 1,144 |
| 2009-11-26 | 1,144 | 1,149 | 1,135 | 1,146 | 331,000 | 1,146 |
| 2009-11-25 | 1,160 | 1,161 | 1,134 | 1,152 | 674,000 | 1,152 |
| 2009-11-24 | 1,191 | 1,197 | 1,166 | 1,172 | 356,000 | 1,172 |
| 2009-11-20 | 1,184 | 1,205 | 1,183 | 1,205 | 486,000 | 1,205 |
| 2009-11-19 | 1,200 | 1,205 | 1,178 | 1,189 | 521,000 | 1,189 |
| 2009-11-18 | 1,201 | 1,216 | 1,195 | 1,216 | 433,000 | 1,216 |
| 2009-11-17 | 1,212 | 1,213 | 1,194 | 1,207 | 276,000 | 1,207 |
| 2009-11-16 | 1,194 | 1,215 | 1,185 | 1,215 | 296,000 | 1,215 |
| 2009-11-13 | 1,175 | 1,193 | 1,167 | 1,183 | 331,000 | 1,183 |
| 2009-11-12 | 1,194 | 1,194 | 1,151 | 1,174 | 593,000 | 1,174 |
| 2009-11-11 | 1,195 | 1,204 | 1,188 | 1,191 | 266,000 | 1,191 |
| 2009-11-10 | 1,217 | 1,217 | 1,187 | 1,191 | 604,000 | 1,191 |
| 2009-11-09 | 1,205 | 1,211 | 1,187 | 1,206 | 301,000 | 1,206 |
| 2009-11-06 | 1,240 | 1,240 | 1,201 | 1,219 | 338,000 | 1,219 |
| 2009-11-05 | 1,227 | 1,235 | 1,204 | 1,220 | 238,000 | 1,220 |
| 2009-11-04 | 1,232 | 1,232 | 1,212 | 1,226 | 394,000 | 1,226 |
| 2009-11-02 | 1,214 | 1,238 | 1,214 | 1,232 | 326,000 | 1,232 |
| 2009-10-30 | 1,243 | 1,247 | 1,213 | 1,234 | 518,000 | 1,234 |
| 2009-10-29 | 1,203 | 1,240 | 1,196 | 1,223 | 1,135,000 | 1,223 |
| 2009-10-28 | 1,198 | 1,227 | 1,191 | 1,214 | 708,000 | 1,214 |
| 2009-10-27 | 1,195 | 1,206 | 1,182 | 1,197 | 406,000 | 1,197 |
| 2009-10-26 | 1,207 | 1,226 | 1,192 | 1,214 | 325,000 | 1,214 |
| 2009-10-23 | 1,227 | 1,235 | 1,195 | 1,198 | 518,000 | 1,198 |
| 2009-10-22 | 1,226 | 1,226 | 1,194 | 1,221 | 590,000 | 1,221 |
| 2009-10-21 | 1,198 | 1,236 | 1,196 | 1,230 | 688,000 | 1,230 |
| 2009-10-20 | 1,193 | 1,215 | 1,181 | 1,211 | 610,000 | 1,211 |
| 2009-10-19 | 1,132 | 1,185 | 1,118 | 1,181 | 1,047,000 | 1,181 |
| 2009-10-16 | 1,127 | 1,149 | 1,105 | 1,126 | 1,088,000 | 1,126 |
| 2009-10-15 | 1,069 | 1,092 | 1,068 | 1,090 | 527,000 | 1,090 |
| 2009-10-14 | 1,073 | 1,073 | 1,054 | 1,056 | 383,000 | 1,056 |
| 2009-10-13 | 1,077 | 1,079 | 1,063 | 1,072 | 234,000 | 1,072 |
| 2009-10-09 | 1,084 | 1,089 | 1,063 | 1,076 | 280,000 | 1,076 |
| 2009-10-08 | 1,091 | 1,096 | 1,071 | 1,079 | 413,000 | 1,079 |
| 2009-10-07 | 1,065 | 1,086 | 1,056 | 1,083 | 465,000 | 1,083 |
| 2009-10-06 | 1,050 | 1,059 | 1,038 | 1,058 | 253,000 | 1,058 |
| 2009-10-05 | 1,065 | 1,070 | 1,039 | 1,049 | 356,000 | 1,049 |
| 2009-10-02 | 1,076 | 1,076 | 1,041 | 1,058 | 864,000 | 1,058 |
| 2009-10-01 | 1,138 | 1,138 | 1,075 | 1,085 | 809,000 | 1,085 |
| 2009-09-30 | 1,120 | 1,140 | 1,117 | 1,137 | 291,000 | 1,137 |
| 2009-09-29 | 1,131 | 1,131 | 1,106 | 1,122 | 288,000 | 1,122 |
| 2009-09-28 | 1,118 | 1,132 | 1,103 | 1,130 | 341,000 | 1,130 |
| 2009-09-25 | 1,153 | 1,153 | 1,114 | 1,122 | 368,000 | 1,122 |
| 2009-09-24 | 1,157 | 1,177 | 1,138 | 1,163 | 581,000 | 1,163 |
| 2009-09-18 | 1,111 | 1,128 | 1,095 | 1,117 | 504,000 | 1,117 |
| 2009-09-17 | 1,118 | 1,122 | 1,097 | 1,113 | 345,000 | 1,113 |
| 2009-09-16 | 1,134 | 1,154 | 1,112 | 1,112 | 385,000 | 1,112 |
| 2009-09-15 | 1,152 | 1,155 | 1,141 | 1,144 | 205,000 | 1,144 |
| 2009-09-14 | 1,164 | 1,164 | 1,136 | 1,149 | 300,000 | 1,149 |
| 2009-09-11 | 1,178 | 1,179 | 1,153 | 1,164 | 427,000 | 1,164 |
| 2009-09-10 | 1,160 | 1,190 | 1,160 | 1,178 | 251,000 | 1,178 |
| 2009-09-09 | 1,169 | 1,174 | 1,155 | 1,163 | 261,000 | 1,163 |
| 2009-09-08 | 1,181 | 1,181 | 1,170 | 1,175 | 208,000 | 1,175 |
| 2009-09-07 | 1,194 | 1,199 | 1,180 | 1,184 | 150,000 | 1,184 |
| 2009-09-04 | 1,203 | 1,204 | 1,181 | 1,185 | 187,000 | 1,185 |
| 2009-09-03 | 1,209 | 1,209 | 1,193 | 1,204 | 335,000 | 1,204 |
| 2009-09-02 | 1,229 | 1,230 | 1,204 | 1,210 | 365,000 | 1,210 |
| 2009-09-01 | 1,254 | 1,260 | 1,244 | 1,249 | 163,000 | 1,249 |
| 2009-08-31 | 1,257 | 1,267 | 1,242 | 1,255 | 308,000 | 1,255 |
| 2009-08-28 | 1,233 | 1,246 | 1,233 | 1,242 | 161,000 | 1,242 |
| 2009-08-27 | 1,234 | 1,253 | 1,230 | 1,244 | 275,000 | 1,244 |
| 2009-08-26 | 1,240 | 1,253 | 1,233 | 1,241 | 243,000 | 1,241 |
| 2009-08-25 | 1,247 | 1,249 | 1,236 | 1,237 | 231,000 | 1,237 |
| 2009-08-24 | 1,254 | 1,270 | 1,240 | 1,243 | 351,000 | 1,243 |
| 2009-08-21 | 1,227 | 1,227 | 1,204 | 1,219 | 285,000 | 1,219 |
| 2009-08-20 | 1,211 | 1,237 | 1,195 | 1,230 | 459,000 | 1,230 |
| 2009-08-19 | 1,221 | 1,226 | 1,205 | 1,210 | 404,000 | 1,210 |
| 2009-08-18 | 1,220 | 1,232 | 1,218 | 1,231 | 243,000 | 1,231 |
| 2009-08-17 | 1,235 | 1,240 | 1,216 | 1,220 | 293,000 | 1,220 |
| 2009-08-14 | 1,231 | 1,253 | 1,231 | 1,245 | 201,000 | 1,245 |
| 2009-08-13 | 1,245 | 1,250 | 1,236 | 1,242 | 231,000 | 1,242 |
| 2009-08-12 | 1,251 | 1,251 | 1,233 | 1,235 | 212,000 | 1,235 |
| 2009-08-11 | 1,250 | 1,257 | 1,245 | 1,255 | 198,000 | 1,255 |
| 2009-08-10 | 1,265 | 1,265 | 1,234 | 1,246 | 262,000 | 1,246 |
| 2009-08-07 | 1,245 | 1,245 | 1,223 | 1,245 | 422,000 | 1,245 |
| 2009-08-06 | 1,274 | 1,278 | 1,248 | 1,252 | 565,000 | 1,252 |
| 2009-08-05 | 1,287 | 1,288 | 1,273 | 1,274 | 273,000 | 1,274 |
| 2009-08-04 | 1,276 | 1,285 | 1,271 | 1,274 | 334,000 | 1,274 |
| 2009-08-03 | 1,264 | 1,276 | 1,263 | 1,272 | 309,000 | 1,272 |
| 2009-07-31 | 1,265 | 1,276 | 1,265 | 1,276 | 259,000 | 1,276 |
| 2009-07-30 | 1,266 | 1,266 | 1,242 | 1,258 | 317,000 | 1,258 |
| 2009-07-29 | 1,261 | 1,273 | 1,259 | 1,266 | 247,000 | 1,266 |
| 2009-07-28 | 1,271 | 1,271 | 1,257 | 1,268 | 130,000 | 1,268 |
| 2009-07-27 | 1,285 | 1,285 | 1,265 | 1,269 | 166,000 | 1,269 |
| 2009-07-24 | 1,280 | 1,280 | 1,265 | 1,276 | 283,000 | 1,276 |
| 2009-07-23 | 1,256 | 1,271 | 1,244 | 1,251 | 278,000 | 1,251 |
| 2009-07-22 | 1,267 | 1,267 | 1,248 | 1,257 | 457,000 | 1,257 |
| 2009-07-21 | 1,262 | 1,273 | 1,247 | 1,273 | 293,000 | 1,273 |
| 2009-07-17 | 1,243 | 1,253 | 1,232 | 1,242 | 267,000 | 1,242 |
| 2009-07-16 | 1,251 | 1,255 | 1,231 | 1,234 | 388,000 | 1,234 |
| 2009-07-15 | 1,253 | 1,254 | 1,234 | 1,240 | 332,000 | 1,240 |
| 2009-07-14 | 1,264 | 1,274 | 1,238 | 1,245 | 418,000 | 1,245 |
| 2009-07-13 | 1,259 | 1,266 | 1,242 | 1,248 | 381,000 | 1,248 |
| 2009-07-10 | 1,245 | 1,262 | 1,245 | 1,258 | 277,000 | 1,258 |
| 2009-07-09 | 1,280 | 1,285 | 1,244 | 1,254 | 523,000 | 1,254 |
| 2009-07-08 | 1,300 | 1,306 | 1,292 | 1,301 | 219,000 | 1,301 |
| 2009-07-07 | 1,307 | 1,327 | 1,307 | 1,315 | 321,000 | 1,315 |
| 2009-07-06 | 1,294 | 1,316 | 1,294 | 1,310 | 164,000 | 1,310 |
| 2009-07-03 | 1,300 | 1,313 | 1,289 | 1,310 | 231,000 | 1,310 |
| 2009-07-02 | 1,326 | 1,330 | 1,314 | 1,318 | 275,000 | 1,318 |
| 2009-07-01 | 1,336 | 1,350 | 1,319 | 1,330 | 423,000 | 1,330 |
| 2009-06-30 | 1,330 | 1,345 | 1,329 | 1,339 | 355,000 | 1,339 |
| 2009-06-29 | 1,331 | 1,347 | 1,311 | 1,318 | 268,000 | 1,318 |
| 2009-06-26 | 1,338 | 1,348 | 1,324 | 1,347 | 237,000 | 1,347 |
| 2009-06-25 | 1,335 | 1,353 | 1,321 | 1,336 | 440,000 | 1,336 |
| 2009-06-24 | 1,332 | 1,334 | 1,305 | 1,315 | 276,000 | 1,315 |
| 2009-06-23 | 1,306 | 1,331 | 1,291 | 1,331 | 560,000 | 1,331 |
| 2009-06-22 | 1,311 | 1,324 | 1,301 | 1,313 | 324,000 | 1,313 |
| 2009-06-19 | 1,293 | 1,310 | 1,281 | 1,310 | 393,000 | 1,310 |
| 2009-06-18 | 1,287 | 1,287 | 1,265 | 1,275 | 253,000 | 1,275 |
| 2009-06-17 | 1,280 | 1,307 | 1,280 | 1,297 | 301,000 | 1,297 |
| 2009-06-16 | 1,328 | 1,328 | 1,281 | 1,286 | 366,000 | 1,286 |
| 2009-06-15 | 1,340 | 1,349 | 1,320 | 1,335 | 289,000 | 1,335 |
| 2009-06-12 | 1,313 | 1,345 | 1,310 | 1,339 | 526,000 | 1,339 |
| 2009-06-11 | 1,308 | 1,318 | 1,307 | 1,316 | 264,000 | 1,316 |
| 2009-06-10 | 1,287 | 1,309 | 1,282 | 1,307 | 376,000 | 1,307 |
| 2009-06-09 | 1,275 | 1,290 | 1,275 | 1,281 | 324,000 | 1,281 |
| 2009-06-08 | 1,296 | 1,298 | 1,280 | 1,284 | 176,000 | 1,284 |
| 2009-06-05 | 1,292 | 1,296 | 1,279 | 1,285 | 203,000 | 1,285 |
| 2009-06-04 | 1,292 | 1,303 | 1,284 | 1,292 | 218,000 | 1,292 |
| 2009-06-03 | 1,305 | 1,312 | 1,293 | 1,293 | 218,000 | 1,293 |
| 2009-06-02 | 1,323 | 1,323 | 1,296 | 1,301 | 304,000 | 1,301 |
| 2009-06-01 | 1,292 | 1,316 | 1,288 | 1,313 | 577,000 | 1,313 |
| 2009-05-29 | 1,302 | 1,302 | 1,270 | 1,286 | 1,013,000 | 1,286 |
| 2009-05-28 | 1,299 | 1,305 | 1,292 | 1,295 | 410,000 | 1,295 |
| 2009-05-27 | 1,320 | 1,325 | 1,302 | 1,312 | 692,000 | 1,312 |
| 2009-05-26 | 1,300 | 1,307 | 1,294 | 1,301 | 277,000 | 1,301 |
| 2009-05-25 | 1,290 | 1,306 | 1,289 | 1,299 | 411,000 | 1,299 |
| 2009-05-22 | 1,285 | 1,288 | 1,275 | 1,282 | 265,000 | 1,282 |
| 2009-05-21 | 1,296 | 1,296 | 1,271 | 1,295 | 349,000 | 1,295 |
| 2009-05-20 | 1,288 | 1,300 | 1,283 | 1,299 | 290,000 | 1,299 |
| 2009-05-19 | 1,276 | 1,292 | 1,276 | 1,287 | 354,000 | 1,287 |
| 2009-05-18 | 1,277 | 1,280 | 1,251 | 1,256 | 439,000 | 1,256 |
| 2009-05-15 | 1,269 | 1,313 | 1,268 | 1,303 | 443,000 | 1,303 |
| 2009-05-14 | 1,263 | 1,277 | 1,253 | 1,256 | 326,000 | 1,256 |
| 2009-05-13 | 1,271 | 1,279 | 1,262 | 1,271 | 202,000 | 1,271 |
| 2009-05-12 | 1,293 | 1,294 | 1,268 | 1,271 | 156,000 | 1,271 |
| 2009-05-11 | 1,296 | 1,313 | 1,291 | 1,300 | 274,000 | 1,300 |
| 2009-05-08 | 1,278 | 1,301 | 1,268 | 1,301 | 325,000 | 1,301 |
| 2009-05-07 | 1,281 | 1,296 | 1,277 | 1,294 | 379,000 | 1,294 |
| 2009-05-01 | 1,219 | 1,240 | 1,219 | 1,236 | 360,000 | 1,236 |
| 2009-04-30 | 1,253 | 1,270 | 1,239 | 1,239 | 399,000 | 1,239 |
| 2009-04-28 | 1,214 | 1,243 | 1,214 | 1,233 | 284,000 | 1,233 |
| 2009-04-27 | 1,227 | 1,242 | 1,206 | 1,213 | 186,000 | 1,213 |
| 2009-04-24 | 1,221 | 1,230 | 1,206 | 1,210 | 301,000 | 1,210 |
| 2009-04-23 | 1,237 | 1,240 | 1,213 | 1,230 | 323,000 | 1,230 |
| 2009-04-22 | 1,258 | 1,259 | 1,231 | 1,236 | 208,000 | 1,236 |
| 2009-04-21 | 1,250 | 1,254 | 1,218 | 1,238 | 325,000 | 1,238 |
| 2009-04-20 | 1,262 | 1,275 | 1,245 | 1,266 | 258,000 | 1,266 |
| 2009-04-17 | 1,266 | 1,274 | 1,252 | 1,255 | 310,000 | 1,255 |
| 2009-04-16 | 1,276 | 1,279 | 1,248 | 1,258 | 248,000 | 1,258 |
| 2009-04-15 | 1,269 | 1,276 | 1,249 | 1,271 | 298,000 | 1,271 |
| 2009-04-14 | 1,275 | 1,278 | 1,244 | 1,268 | 225,000 | 1,268 |
| 2009-04-13 | 1,275 | 1,295 | 1,262 | 1,278 | 291,000 | 1,278 |
| 2009-04-10 | 1,273 | 1,273 | 1,241 | 1,267 | 217,000 | 1,267 |
| 2009-04-09 | 1,245 | 1,261 | 1,235 | 1,253 | 272,000 | 1,253 |
| 2009-04-08 | 1,240 | 1,262 | 1,235 | 1,243 | 415,000 | 1,243 |
| 2009-04-07 | 1,261 | 1,285 | 1,250 | 1,280 | 297,000 | 1,280 |
| 2009-04-06 | 1,292 | 1,300 | 1,223 | 1,241 | 367,000 | 1,241 |
| 2009-04-03 | 1,308 | 1,308 | 1,279 | 1,288 | 325,000 | 1,288 |
| 2009-04-02 | 1,320 | 1,320 | 1,295 | 1,307 | 457,000 | 1,307 |
| 2009-04-01 | 1,261 | 1,297 | 1,261 | 1,286 | 348,000 | 1,286 |
| 2009-03-31 | 1,294 | 1,294 | 1,247 | 1,258 | 451,000 | 1,258 |
| 2009-03-30 | 1,321 | 1,350 | 1,298 | 1,298 | 376,000 | 1,298 |
| 2009-03-27 | 1,359 | 1,379 | 1,337 | 1,338 | 502,000 | 1,338 |
| 2009-03-26 | 1,333 | 1,344 | 1,308 | 1,339 | 402,000 | 1,339 |
| 2009-03-25 | 1,297 | 1,320 | 1,278 | 1,320 | 474,000 | 1,320 |
| 2009-03-24 | 1,288 | 1,296 | 1,272 | 1,287 | 315,000 | 1,287 |
| 2009-03-23 | 1,264 | 1,271 | 1,233 | 1,271 | 330,000 | 1,271 |
| 2009-03-19 | 1,278 | 1,282 | 1,252 | 1,252 | 284,000 | 1,252 |
| 2009-03-18 | 1,230 | 1,262 | 1,230 | 1,258 | 392,000 | 1,258 |
| 2009-03-17 | 1,214 | 1,243 | 1,214 | 1,223 | 371,000 | 1,223 |
| 2009-03-16 | 1,194 | 1,236 | 1,194 | 1,214 | 342,000 | 1,214 |
| 2009-03-13 | 1,121 | 1,157 | 1,120 | 1,154 | 637,000 | 1,154 |
| 2009-03-12 | 1,140 | 1,140 | 1,088 | 1,103 | 386,000 | 1,103 |
| 2009-03-11 | 1,160 | 1,164 | 1,152 | 1,155 | 194,000 | 1,155 |
| 2009-03-10 | 1,140 | 1,147 | 1,121 | 1,141 | 218,000 | 1,141 |
| 2009-03-09 | 1,158 | 1,160 | 1,137 | 1,143 | 217,000 | 1,143 |
| 2009-03-06 | 1,171 | 1,176 | 1,160 | 1,163 | 219,000 | 1,163 |
| 2009-03-05 | 1,190 | 1,199 | 1,180 | 1,190 | 357,000 | 1,190 |
| 2009-03-04 | 1,176 | 1,180 | 1,161 | 1,174 | 245,000 | 1,174 |
| 2009-03-03 | 1,170 | 1,186 | 1,160 | 1,180 | 364,000 | 1,180 |
| 2009-03-02 | 1,181 | 1,197 | 1,179 | 1,187 | 238,000 | 1,187 |
| 2009-02-27 | 1,186 | 1,222 | 1,186 | 1,221 | 500,000 | 1,221 |
| 2009-02-26 | 1,212 | 1,215 | 1,176 | 1,181 | 407,000 | 1,181 |
| 2009-02-25 | 1,199 | 1,214 | 1,190 | 1,211 | 555,000 | 1,211 |
| 2009-02-24 | 1,179 | 1,195 | 1,170 | 1,191 | 265,000 | 1,191 |
| 2009-02-23 | 1,180 | 1,190 | 1,163 | 1,180 | 243,000 | 1,180 |
| 2009-02-20 | 1,206 | 1,224 | 1,174 | 1,180 | 392,000 | 1,180 |
| 2009-02-19 | 1,210 | 1,226 | 1,196 | 1,214 | 243,000 | 1,214 |
| 2009-02-18 | 1,198 | 1,211 | 1,194 | 1,200 | 316,000 | 1,200 |
| 2009-02-17 | 1,221 | 1,231 | 1,200 | 1,201 | 706,000 | 1,201 |
| 2009-02-16 | 1,199 | 1,227 | 1,190 | 1,226 | 877,000 | 1,226 |
| 2009-02-13 | 1,190 | 1,200 | 1,180 | 1,186 | 394,000 | 1,186 |
| 2009-02-12 | 1,198 | 1,205 | 1,165 | 1,176 | 377,000 | 1,176 |
| 2009-02-10 | 1,210 | 1,229 | 1,206 | 1,212 | 213,000 | 1,212 |
| 2009-02-09 | 1,246 | 1,250 | 1,207 | 1,209 | 407,000 | 1,209 |
| 2009-02-06 | 1,239 | 1,254 | 1,232 | 1,238 | 259,000 | 1,238 |
| 2009-02-05 | 1,261 | 1,261 | 1,229 | 1,239 | 400,000 | 1,239 |
| 2009-02-04 | 1,253 | 1,267 | 1,241 | 1,261 | 326,000 | 1,261 |
| 2009-02-03 | 1,246 | 1,278 | 1,246 | 1,247 | 420,000 | 1,247 |
| 2009-02-02 | 1,255 | 1,266 | 1,243 | 1,255 | 369,000 | 1,255 |
| 2009-01-30 | 1,280 | 1,280 | 1,248 | 1,274 | 432,000 | 1,274 |
| 2009-01-29 | 1,277 | 1,293 | 1,251 | 1,293 | 693,000 | 1,293 |
| 2009-01-28 | 1,257 | 1,261 | 1,234 | 1,239 | 306,000 | 1,239 |
| 2009-01-27 | 1,221 | 1,260 | 1,210 | 1,256 | 544,000 | 1,256 |
| 2009-01-26 | 1,201 | 1,239 | 1,200 | 1,207 | 309,000 | 1,207 |
| 2009-01-23 | 1,230 | 1,230 | 1,206 | 1,206 | 318,000 | 1,206 |
| 2009-01-22 | 1,238 | 1,238 | 1,205 | 1,225 | 388,000 | 1,225 |
| 2009-01-21 | 1,216 | 1,239 | 1,215 | 1,218 | 356,000 | 1,218 |
| 2009-01-20 | 1,223 | 1,237 | 1,206 | 1,218 | 202,000 | 1,218 |
| 2009-01-19 | 1,249 | 1,255 | 1,220 | 1,225 | 223,000 | 1,225 |
| 2009-01-16 | 1,249 | 1,251 | 1,215 | 1,237 | 575,000 | 1,237 |
| 2009-01-15 | 1,207 | 1,248 | 1,207 | 1,229 | 702,000 | 1,229 |
| 2009-01-14 | 1,203 | 1,252 | 1,203 | 1,233 | 500,000 | 1,233 |
| 2009-01-13 | 1,273 | 1,309 | 1,223 | 1,223 | 591,000 | 1,223 |
| 2009-01-09 | 1,319 | 1,325 | 1,304 | 1,313 | 179,000 | 1,313 |
| 2009-01-08 | 1,296 | 1,332 | 1,296 | 1,299 | 412,000 | 1,299 |
| 2009-01-07 | 1,331 | 1,366 | 1,331 | 1,343 | 257,000 | 1,343 |
| 2009-01-06 | 1,361 | 1,366 | 1,337 | 1,341 | 276,000 | 1,341 |
| 2009-01-05 | 1,400 | 1,417 | 1,358 | 1,365 | 143,000 | 1,365 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株