8473 SBIホールディングス(株) 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 | 16,610 | 16,680 | 16,520 | 16,560 | 43,640 | 1,656 |
| 2009-12-29 | 16,710 | 16,820 | 16,500 | 16,640 | 50,145 | 1,664 |
| 2009-12-28 | 16,610 | 16,840 | 16,610 | 16,670 | 49,710 | 1,667 |
| 2009-12-25 | 16,850 | 16,850 | 16,500 | 16,610 | 56,058 | 1,661 |
| 2009-12-24 | 16,360 | 16,820 | 16,200 | 16,760 | 110,144 | 1,676 |
| 2009-12-22 | 16,260 | 16,300 | 16,120 | 16,240 | 56,491 | 1,624 |
| 2009-12-21 | 15,820 | 16,170 | 15,810 | 16,060 | 47,137 | 1,606 |
| 2009-12-18 | 15,670 | 15,930 | 15,610 | 15,830 | 56,693 | 1,583 |
| 2009-12-17 | 16,330 | 16,330 | 15,930 | 15,960 | 60,902 | 1,596 |
| 2009-12-16 | 16,360 | 16,480 | 16,040 | 16,130 | 95,060 | 1,613 |
| 2009-12-15 | 15,890 | 15,960 | 15,770 | 15,860 | 42,006 | 1,586 |
| 2009-12-14 | 15,930 | 16,130 | 15,650 | 15,820 | 70,879 | 1,582 |
| 2009-12-11 | 15,830 | 15,830 | 15,370 | 15,730 | 109,859 | 1,573 |
| 2009-12-10 | 15,340 | 15,880 | 15,300 | 15,430 | 96,769 | 1,543 |
| 2009-12-09 | 15,650 | 15,700 | 15,400 | 15,540 | 70,417 | 1,554 |
| 2009-12-08 | 16,410 | 16,480 | 15,950 | 16,050 | 120,297 | 1,605 |
| 2009-12-07 | 16,110 | 16,700 | 16,070 | 16,580 | 177,241 | 1,658 |
| 2009-12-04 | 15,740 | 15,790 | 15,320 | 15,630 | 122,348 | 1,563 |
| 2009-12-03 | 15,200 | 15,590 | 15,190 | 15,470 | 113,260 | 1,547 |
| 2009-12-02 | 15,000 | 15,280 | 14,700 | 15,050 | 105,319 | 1,505 |
| 2009-12-01 | 14,590 | 15,130 | 14,160 | 15,130 | 138,276 | 1,513 |
| 2009-11-30 | 14,100 | 14,580 | 14,040 | 14,580 | 135,647 | 1,458 |
| 2009-11-27 | 13,640 | 13,980 | 13,530 | 13,700 | 131,100 | 1,370 |
| 2009-11-26 | 13,690 | 14,340 | 13,570 | 14,240 | 110,415 | 1,424 |
| 2009-11-25 | 13,510 | 13,890 | 13,470 | 13,830 | 103,819 | 1,383 |
| 2009-11-24 | 14,470 | 14,480 | 13,590 | 13,880 | 133,690 | 1,388 |
| 2009-11-20 | 13,400 | 14,260 | 13,370 | 14,170 | 162,981 | 1,417 |
| 2009-11-19 | 13,660 | 13,940 | 13,430 | 13,790 | 188,618 | 1,379 |
| 2009-11-18 | 14,100 | 14,200 | 13,520 | 13,860 | 223,621 | 1,386 |
| 2009-11-17 | 14,610 | 14,930 | 14,340 | 14,410 | 123,510 | 1,441 |
| 2009-11-16 | 15,400 | 15,530 | 14,520 | 14,570 | 184,372 | 1,457 |
| 2009-11-13 | 15,200 | 15,840 | 15,150 | 15,800 | 195,444 | 1,580 |
| 2009-11-12 | 15,300 | 15,920 | 15,110 | 15,180 | 177,996 | 1,518 |
| 2009-11-11 | 15,610 | 15,760 | 15,020 | 15,100 | 174,326 | 1,510 |
| 2009-11-10 | 15,800 | 16,130 | 15,710 | 15,820 | 134,732 | 1,582 |
| 2009-11-09 | 15,260 | 15,750 | 15,030 | 15,570 | 98,656 | 1,557 |
| 2009-11-06 | 16,030 | 16,050 | 15,440 | 15,550 | 134,376 | 1,555 |
| 2009-11-05 | 15,980 | 16,170 | 15,630 | 15,940 | 111,101 | 1,594 |
| 2009-11-04 | 16,340 | 16,350 | 15,880 | 15,980 | 163,027 | 1,598 |
| 2009-11-02 | 16,450 | 16,650 | 16,350 | 16,540 | 139,951 | 1,654 |
| 2009-10-30 | 17,100 | 17,200 | 16,800 | 17,100 | 138,742 | 1,710 |
| 2009-10-29 | 16,600 | 17,060 | 16,330 | 16,600 | 300,177 | 1,660 |
| 2009-10-28 | 17,980 | 17,980 | 17,020 | 17,170 | 201,461 | 1,717 |
| 2009-10-27 | 18,280 | 18,360 | 17,650 | 17,780 | 124,412 | 1,778 |
| 2009-10-26 | 18,500 | 18,740 | 18,230 | 18,480 | 120,206 | 1,848 |
| 2009-10-23 | 18,160 | 19,010 | 18,080 | 18,740 | 207,399 | 1,874 |
| 2009-10-22 | 17,500 | 17,800 | 17,460 | 17,760 | 86,194 | 1,776 |
| 2009-10-21 | 17,680 | 17,960 | 17,650 | 17,890 | 63,478 | 1,789 |
| 2009-10-20 | 18,110 | 18,120 | 17,740 | 17,870 | 89,790 | 1,787 |
| 2009-10-19 | 17,300 | 17,960 | 17,110 | 17,910 | 114,568 | 1,791 |
| 2009-10-16 | 17,750 | 17,830 | 17,070 | 17,150 | 125,845 | 1,715 |
| 2009-10-15 | 17,690 | 18,100 | 17,630 | 17,750 | 101,972 | 1,775 |
| 2009-10-14 | 17,800 | 17,800 | 17,160 | 17,380 | 111,978 | 1,738 |
| 2009-10-13 | 18,000 | 18,230 | 17,850 | 17,880 | 104,004 | 1,788 |
| 2009-10-09 | 17,830 | 17,860 | 17,520 | 17,830 | 120,029 | 1,783 |
| 2009-10-08 | 17,530 | 17,630 | 17,160 | 17,630 | 140,757 | 1,763 |
| 2009-10-07 | 17,410 | 17,490 | 17,010 | 17,130 | 135,967 | 1,713 |
| 2009-10-06 | 17,200 | 17,320 | 16,790 | 17,110 | 114,923 | 1,711 |
| 2009-10-05 | 16,570 | 17,020 | 16,390 | 16,670 | 127,088 | 1,667 |
| 2009-10-02 | 16,210 | 16,620 | 16,130 | 16,530 | 167,568 | 1,653 |
| 2009-10-01 | 17,360 | 17,590 | 16,750 | 17,010 | 202,487 | 1,701 |
| 2009-09-30 | 17,860 | 17,880 | 17,000 | 17,760 | 171,486 | 1,776 |
| 2009-09-29 | 18,290 | 18,470 | 17,940 | 18,060 | 89,236 | 1,806 |
| 2009-09-28 | 18,600 | 18,750 | 17,870 | 17,980 | 154,843 | 1,798 |
| 2009-09-25 | 19,800 | 19,800 | 19,300 | 19,370 | 82,001 | 1,937 |
| 2009-09-24 | 19,800 | 20,380 | 19,500 | 20,050 | 89,617 | 2,005 |
| 2009-09-18 | 19,790 | 20,090 | 19,370 | 19,960 | 105,740 | 1,996 |
| 2009-09-17 | 20,070 | 20,180 | 19,470 | 20,070 | 120,075 | 2,007 |
| 2009-09-16 | 20,260 | 20,430 | 19,550 | 19,670 | 99,740 | 1,967 |
| 2009-09-15 | 20,690 | 20,740 | 20,010 | 20,190 | 71,612 | 2,019 |
| 2009-09-14 | 21,000 | 21,150 | 20,370 | 20,510 | 85,965 | 2,051 |
| 2009-09-11 | 21,470 | 21,500 | 20,850 | 21,180 | 94,432 | 2,118 |
| 2009-09-10 | 21,090 | 21,630 | 21,090 | 21,170 | 73,608 | 2,117 |
| 2009-09-09 | 20,590 | 21,450 | 20,570 | 21,080 | 144,244 | 2,108 |
| 2009-09-08 | 20,610 | 20,840 | 20,330 | 20,570 | 128,490 | 2,057 |
| 2009-09-07 | 20,570 | 21,160 | 20,570 | 21,070 | 121,986 | 2,107 |
| 2009-09-04 | 20,240 | 20,430 | 19,840 | 20,160 | 112,459 | 2,016 |
| 2009-09-03 | 20,310 | 20,540 | 20,240 | 20,260 | 80,395 | 2,026 |
| 2009-09-02 | 20,490 | 20,620 | 20,370 | 20,580 | 119,151 | 2,058 |
| 2009-09-01 | 20,860 | 21,410 | 20,690 | 21,140 | 96,038 | 2,114 |
| 2009-08-31 | 21,380 | 21,990 | 20,790 | 20,860 | 158,933 | 2,086 |
| 2009-08-28 | 21,940 | 22,000 | 21,350 | 21,500 | 96,430 | 2,150 |
| 2009-08-27 | 21,930 | 22,170 | 21,680 | 21,920 | 80,854 | 2,192 |
| 2009-08-26 | 21,950 | 22,390 | 21,840 | 22,220 | 116,656 | 2,222 |
| 2009-08-25 | 22,210 | 22,250 | 21,800 | 21,810 | 100,966 | 2,181 |
| 2009-08-24 | 22,690 | 22,700 | 22,010 | 22,180 | 108,547 | 2,218 |
| 2009-08-21 | 22,500 | 22,510 | 21,740 | 22,100 | 127,495 | 2,210 |
| 2009-08-20 | 21,900 | 22,390 | 21,650 | 22,320 | 178,136 | 2,232 |
| 2009-08-19 | 22,610 | 22,670 | 21,380 | 21,490 | 166,024 | 2,149 |
| 2009-08-18 | 21,660 | 22,860 | 21,630 | 22,330 | 176,851 | 2,233 |
| 2009-08-17 | 22,500 | 22,580 | 21,880 | 22,260 | 194,738 | 2,226 |
| 2009-08-14 | 21,600 | 23,720 | 21,600 | 23,050 | 451,675 | 2,305 |
| 2009-08-13 | 20,490 | 21,510 | 20,380 | 21,450 | 306,597 | 2,145 |
| 2009-08-12 | 20,060 | 20,140 | 19,850 | 20,030 | 105,630 | 2,003 |
| 2009-08-11 | 20,100 | 20,370 | 20,100 | 20,360 | 73,603 | 2,036 |
| 2009-08-10 | 20,100 | 20,450 | 20,070 | 20,270 | 162,191 | 2,027 |
| 2009-08-07 | 19,850 | 19,870 | 19,330 | 19,700 | 120,914 | 1,970 |
| 2009-08-06 | 19,580 | 19,800 | 19,450 | 19,580 | 100,713 | 1,958 |
| 2009-08-05 | 19,830 | 19,950 | 19,280 | 19,380 | 133,739 | 1,938 |
| 2009-08-04 | 19,700 | 20,100 | 19,640 | 19,780 | 171,373 | 1,978 |
| 2009-08-03 | 19,040 | 19,300 | 18,830 | 19,120 | 101,854 | 1,912 |
| 2009-07-31 | 18,790 | 19,200 | 18,710 | 19,130 | 139,195 | 1,913 |
| 2009-07-30 | 18,650 | 18,680 | 17,940 | 18,390 | 100,159 | 1,839 |
| 2009-07-29 | 18,600 | 18,630 | 18,230 | 18,340 | 113,713 | 1,834 |
| 2009-07-28 | 18,950 | 19,020 | 18,420 | 18,700 | 137,148 | 1,870 |
| 2009-07-27 | 18,500 | 19,460 | 18,480 | 18,930 | 205,206 | 1,893 |
| 2009-07-24 | 17,500 | 18,060 | 17,430 | 18,010 | 201,117 | 1,801 |
| 2009-07-23 | 17,040 | 17,120 | 16,660 | 16,920 | 202,751 | 1,692 |
| 2009-07-22 | 17,640 | 17,750 | 16,940 | 17,030 | 225,643 | 1,703 |
| 2009-07-21 | 17,890 | 18,090 | 17,540 | 17,840 | 132,423 | 1,784 |
| 2009-07-17 | 17,340 | 17,690 | 17,300 | 17,490 | 92,700 | 1,749 |
| 2009-07-16 | 17,730 | 17,740 | 16,950 | 17,060 | 114,223 | 1,706 |
| 2009-07-15 | 17,310 | 17,500 | 16,250 | 16,730 | 175,022 | 1,673 |
| 2009-07-14 | 17,000 | 17,550 | 16,870 | 17,300 | 121,761 | 1,730 |
| 2009-07-13 | 17,530 | 17,850 | 16,370 | 16,410 | 180,640 | 1,641 |
| 2009-07-10 | 17,880 | 18,240 | 17,510 | 17,730 | 105,091 | 1,773 |
| 2009-07-09 | 17,650 | 18,150 | 17,580 | 17,740 | 179,665 | 1,774 |
| 2009-07-08 | 19,320 | 19,330 | 18,010 | 18,180 | 203,854 | 1,818 |
| 2009-07-07 | 20,060 | 20,480 | 19,640 | 19,720 | 126,583 | 1,972 |
| 2009-07-06 | 19,620 | 20,110 | 19,460 | 20,060 | 139,035 | 2,006 |
| 2009-07-03 | 19,140 | 19,650 | 19,120 | 19,620 | 125,218 | 1,962 |
| 2009-07-02 | 19,660 | 19,910 | 19,520 | 19,740 | 116,604 | 1,974 |
| 2009-07-01 | 19,490 | 19,960 | 19,380 | 19,650 | 141,932 | 1,965 |
| 2009-06-30 | 19,250 | 19,790 | 19,240 | 19,690 | 133,319 | 1,969 |
| 2009-06-29 | 19,310 | 19,650 | 18,930 | 19,050 | 130,662 | 1,905 |
| 2009-06-26 | 19,540 | 19,860 | 19,180 | 19,300 | 114,764 | 1,930 |
| 2009-06-25 | 18,020 | 19,150 | 17,940 | 19,070 | 124,675 | 1,907 |
| 2009-06-24 | 18,100 | 18,180 | 17,600 | 17,950 | 95,916 | 1,795 |
| 2009-06-23 | 17,950 | 18,010 | 17,650 | 17,900 | 162,146 | 1,790 |
| 2009-06-22 | 18,530 | 18,990 | 18,330 | 18,750 | 87,350 | 1,875 |
| 2009-06-19 | 18,530 | 19,170 | 18,210 | 18,330 | 176,793 | 1,833 |
| 2009-06-18 | 19,170 | 19,230 | 18,350 | 18,430 | 176,411 | 1,843 |
| 2009-06-17 | 19,040 | 19,980 | 18,890 | 19,370 | 214,355 | 1,937 |
| 2009-06-16 | 19,870 | 19,960 | 19,200 | 19,440 | 273,382 | 1,944 |
| 2009-06-15 | 19,130 | 20,580 | 19,070 | 20,470 | 253,604 | 2,047 |
| 2009-06-12 | 18,450 | 19,200 | 18,150 | 18,930 | 260,126 | 1,893 |
| 2009-06-11 | 18,200 | 18,250 | 17,950 | 18,140 | 147,325 | 1,814 |
| 2009-06-10 | 17,770 | 18,050 | 17,610 | 17,900 | 139,446 | 1,790 |
| 2009-06-09 | 17,750 | 18,270 | 17,460 | 17,650 | 153,136 | 1,765 |
| 2009-06-08 | 18,250 | 18,340 | 17,600 | 17,810 | 177,373 | 1,781 |
| 2009-06-05 | 16,670 | 17,870 | 16,670 | 17,750 | 338,532 | 1,775 |
| 2009-06-04 | 16,290 | 16,870 | 16,180 | 16,610 | 260,617 | 1,661 |
| 2009-06-03 | 16,090 | 16,340 | 15,970 | 16,290 | 102,069 | 1,629 |
| 2009-06-02 | 16,400 | 16,460 | 16,050 | 16,100 | 145,614 | 1,610 |
| 2009-06-01 | 15,420 | 16,000 | 15,200 | 15,800 | 150,669 | 1,580 |
| 2009-05-29 | 15,330 | 15,360 | 15,160 | 15,250 | 124,626 | 1,525 |
| 2009-05-28 | 15,270 | 15,420 | 15,200 | 15,270 | 112,577 | 1,527 |
| 2009-05-27 | 15,750 | 15,840 | 15,470 | 15,600 | 127,279 | 1,560 |
| 2009-05-26 | 15,190 | 15,460 | 15,060 | 15,410 | 115,783 | 1,541 |
| 2009-05-25 | 15,180 | 15,250 | 14,940 | 15,110 | 101,675 | 1,511 |
| 2009-05-22 | 14,680 | 15,180 | 14,650 | 15,110 | 102,784 | 1,511 |
| 2009-05-21 | 15,000 | 15,090 | 14,810 | 14,970 | 58,769 | 1,497 |
| 2009-05-20 | 15,200 | 15,350 | 14,990 | 15,180 | 113,881 | 1,518 |
| 2009-05-19 | 15,000 | 15,090 | 14,910 | 15,000 | 109,482 | 1,500 |
| 2009-05-18 | 14,670 | 14,720 | 14,510 | 14,580 | 76,015 | 1,458 |
| 2009-05-15 | 14,400 | 15,000 | 14,400 | 14,870 | 85,461 | 1,487 |
| 2009-05-14 | 14,300 | 14,440 | 14,170 | 14,200 | 124,800 | 1,420 |
| 2009-05-13 | 14,900 | 14,990 | 14,460 | 14,960 | 122,945 | 1,496 |
| 2009-05-12 | 15,180 | 15,310 | 14,610 | 14,900 | 233,064 | 1,490 |
| 2009-05-11 | 13,500 | 15,180 | 13,480 | 15,180 | 302,877 | 1,518 |
| 2009-05-08 | 13,000 | 13,240 | 12,680 | 13,180 | 218,770 | 1,318 |
| 2009-05-07 | 13,210 | 13,290 | 12,970 | 13,000 | 192,629 | 1,300 |
| 2009-05-01 | 11,810 | 12,180 | 11,750 | 12,100 | 126,066 | 1,210 |
| 2009-04-30 | 11,400 | 11,900 | 11,400 | 11,710 | 145,227 | 1,171 |
| 2009-04-28 | 11,610 | 11,740 | 11,380 | 11,380 | 189,835 | 1,138 |
| 2009-04-27 | 12,130 | 12,140 | 11,730 | 12,010 | 93,976 | 1,201 |
| 2009-04-24 | 11,980 | 12,160 | 11,830 | 11,850 | 123,443 | 1,185 |
| 2009-04-23 | 12,000 | 12,130 | 11,760 | 11,980 | 92,835 | 1,198 |
| 2009-04-22 | 12,020 | 12,120 | 11,760 | 11,900 | 76,258 | 1,190 |
| 2009-04-21 | 11,730 | 12,020 | 11,730 | 11,950 | 77,529 | 1,195 |
| 2009-04-20 | 12,500 | 12,500 | 12,120 | 12,330 | 65,464 | 1,233 |
| 2009-04-17 | 12,150 | 12,580 | 12,150 | 12,540 | 86,862 | 1,254 |
| 2009-04-16 | 12,570 | 12,690 | 11,910 | 12,030 | 135,209 | 1,203 |
| 2009-04-15 | 12,760 | 12,770 | 12,230 | 12,430 | 96,831 | 1,243 |
| 2009-04-14 | 13,430 | 13,430 | 12,820 | 12,960 | 201,908 | 1,296 |
| 2009-04-13 | 12,950 | 13,330 | 12,660 | 12,970 | 132,432 | 1,297 |
| 2009-04-10 | 13,000 | 13,000 | 12,550 | 12,970 | 148,326 | 1,297 |
| 2009-04-09 | 11,980 | 12,410 | 11,880 | 12,270 | 204,790 | 1,227 |
| 2009-04-08 | 11,800 | 12,130 | 11,620 | 11,660 | 137,265 | 1,166 |
| 2009-04-07 | 11,990 | 12,240 | 11,840 | 12,160 | 129,106 | 1,216 |
| 2009-04-06 | 12,200 | 12,340 | 11,910 | 11,950 | 99,591 | 1,195 |
| 2009-04-03 | 12,460 | 12,500 | 12,040 | 12,060 | 228,155 | 1,206 |
| 2009-04-02 | 11,430 | 11,900 | 11,230 | 11,860 | 217,119 | 1,186 |
| 2009-04-01 | 10,530 | 10,870 | 10,430 | 10,830 | 131,397 | 1,083 |
| 2009-03-31 | 10,230 | 10,770 | 10,070 | 10,190 | 139,221 | 1,019 |
| 2009-03-30 | 11,230 | 11,460 | 10,630 | 10,630 | 135,474 | 1,063 |
| 2009-03-27 | 11,330 | 11,920 | 11,190 | 11,280 | 194,678 | 1,128 |
| 2009-03-26 | 10,900 | 11,150 | 10,820 | 10,990 | 114,407 | 1,099 |
| 2009-03-25 | 10,870 | 10,870 | 10,500 | 10,800 | 114,003 | 1,080 |
| 2009-03-24 | 11,000 | 11,000 | 10,530 | 10,750 | 150,549 | 1,075 |
| 2009-03-23 | 9,800 | 10,460 | 9,740 | 10,370 | 182,948 | 1,037 |
| 2009-03-19 | 9,890 | 9,950 | 9,640 | 9,900 | 170,410 | 990 |
| 2009-03-18 | 9,330 | 9,890 | 9,320 | 9,590 | 298,846 | 959 |
| 2009-03-17 | 8,720 | 9,250 | 8,620 | 9,130 | 312,759 | 913 |
| 2009-03-16 | 8,190 | 8,700 | 8,190 | 8,590 | 186,454 | 859 |
| 2009-03-13 | 7,790 | 8,030 | 7,720 | 7,990 | 144,125 | 799 |
| 2009-03-12 | 7,890 | 7,930 | 7,560 | 7,660 | 134,408 | 766 |
| 2009-03-11 | 8,030 | 8,100 | 7,780 | 7,900 | 277,687 | 790 |
| 2009-03-10 | 7,600 | 7,890 | 7,500 | 7,830 | 205,248 | 783 |
| 2009-03-09 | 7,730 | 7,830 | 7,330 | 7,500 | 216,768 | 750 |
| 2009-03-06 | 7,970 | 8,270 | 7,700 | 7,830 | 242,231 | 783 |
| 2009-03-05 | 8,080 | 8,130 | 7,820 | 7,870 | 181,322 | 787 |
| 2009-03-04 | 7,560 | 7,840 | 7,500 | 7,840 | 192,373 | 784 |
| 2009-03-03 | 7,450 | 7,610 | 7,340 | 7,460 | 184,115 | 746 |
| 2009-03-02 | 7,750 | 7,980 | 7,630 | 7,730 | 224,874 | 773 |
| 2009-02-27 | 7,930 | 8,060 | 7,700 | 7,930 | 221,135 | 793 |
| 2009-02-26 | 8,240 | 8,240 | 7,790 | 7,950 | 219,015 | 795 |
| 2009-02-25 | 8,440 | 8,480 | 8,080 | 8,340 | 238,758 | 834 |
| 2009-02-24 | 8,050 | 8,330 | 7,940 | 8,040 | 231,626 | 804 |
| 2009-02-23 | 7,820 | 8,740 | 7,660 | 8,550 | 301,790 | 855 |
| 2009-02-20 | 8,900 | 8,910 | 8,140 | 8,340 | 287,833 | 834 |
| 2009-02-19 | 9,210 | 9,230 | 8,880 | 8,950 | 246,536 | 895 |
| 2009-02-18 | 9,100 | 9,310 | 9,020 | 9,240 | 174,357 | 924 |
| 2009-02-17 | 9,970 | 9,970 | 9,370 | 9,370 | 171,470 | 937 |
| 2009-02-16 | 10,000 | 10,260 | 9,920 | 9,970 | 123,928 | 997 |
| 2009-02-13 | 10,360 | 10,400 | 10,010 | 10,080 | 131,782 | 1,008 |
| 2009-02-12 | 10,570 | 10,680 | 10,340 | 10,360 | 109,390 | 1,036 |
| 2009-02-10 | 11,300 | 11,410 | 10,860 | 10,930 | 60,105 | 1,093 |
| 2009-02-09 | 11,600 | 11,680 | 11,110 | 11,130 | 69,877 | 1,113 |
| 2009-02-06 | 11,600 | 11,630 | 11,230 | 11,400 | 70,142 | 1,140 |
| 2009-02-05 | 11,350 | 11,650 | 11,180 | 11,260 | 98,964 | 1,126 |
| 2009-02-04 | 11,110 | 11,410 | 11,060 | 11,350 | 120,282 | 1,135 |
| 2009-02-03 | 11,190 | 11,500 | 10,810 | 10,820 | 129,305 | 1,082 |
| 2009-02-02 | 10,880 | 11,210 | 10,730 | 10,990 | 92,246 | 1,099 |
| 2009-01-30 | 11,400 | 11,440 | 10,980 | 11,080 | 128,277 | 1,108 |
| 2009-01-29 | 11,920 | 12,150 | 11,370 | 11,600 | 91,882 | 1,160 |
| 2009-01-28 | 11,360 | 11,880 | 11,340 | 11,650 | 62,998 | 1,165 |
| 2009-01-27 | 10,800 | 11,610 | 10,790 | 11,500 | 85,645 | 1,150 |
| 2009-01-26 | 11,290 | 11,290 | 10,690 | 10,700 | 86,144 | 1,070 |
| 2009-01-23 | 11,700 | 11,740 | 11,060 | 11,090 | 93,755 | 1,109 |
| 2009-01-22 | 11,580 | 11,750 | 11,330 | 11,650 | 84,666 | 1,165 |
| 2009-01-21 | 11,470 | 11,540 | 11,300 | 11,320 | 116,024 | 1,132 |
| 2009-01-20 | 12,110 | 12,120 | 11,680 | 11,800 | 97,942 | 1,180 |
| 2009-01-19 | 12,600 | 12,700 | 12,320 | 12,390 | 65,568 | 1,239 |
| 2009-01-16 | 12,150 | 12,380 | 12,070 | 12,350 | 93,036 | 1,235 |
| 2009-01-15 | 12,500 | 12,500 | 12,000 | 12,030 | 236,780 | 1,203 |
| 2009-01-14 | 13,310 | 13,310 | 12,850 | 12,910 | 135,462 | 1,291 |
| 2009-01-13 | 13,500 | 13,510 | 13,120 | 13,140 | 123,940 | 1,314 |
| 2009-01-09 | 14,200 | 14,290 | 14,010 | 14,080 | 100,083 | 1,408 |
| 2009-01-08 | 14,370 | 14,740 | 14,220 | 14,240 | 65,493 | 1,424 |
| 2009-01-07 | 14,550 | 14,950 | 14,540 | 14,870 | 99,863 | 1,487 |
| 2009-01-06 | 14,200 | 14,590 | 14,100 | 14,530 | 91,040 | 1,453 |
| 2009-01-05 | 14,100 | 14,230 | 14,030 | 14,100 | 54,754 | 1,410 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
