8566 リコーリース(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 | 1,880 | 1,880 | 1,840 | 1,840 | 28,300 | 1,840 |
| 2009-12-29 | 1,890 | 1,890 | 1,863 | 1,879 | 21,700 | 1,879 |
| 2009-12-28 | 1,913 | 1,929 | 1,905 | 1,912 | 13,300 | 1,912 |
| 2009-12-25 | 1,917 | 1,926 | 1,892 | 1,912 | 38,600 | 1,912 |
| 2009-12-24 | 1,868 | 1,893 | 1,854 | 1,887 | 22,400 | 1,887 |
| 2009-12-22 | 1,856 | 1,875 | 1,833 | 1,868 | 26,500 | 1,868 |
| 2009-12-21 | 1,885 | 1,885 | 1,861 | 1,862 | 21,800 | 1,862 |
| 2009-12-18 | 1,870 | 1,878 | 1,832 | 1,870 | 28,700 | 1,870 |
| 2009-12-17 | 1,853 | 1,883 | 1,853 | 1,862 | 42,200 | 1,862 |
| 2009-12-16 | 1,869 | 1,898 | 1,851 | 1,883 | 52,500 | 1,883 |
| 2009-12-15 | 1,877 | 1,878 | 1,853 | 1,856 | 25,600 | 1,856 |
| 2009-12-14 | 1,861 | 1,883 | 1,855 | 1,876 | 39,400 | 1,876 |
| 2009-12-11 | 1,913 | 1,915 | 1,882 | 1,910 | 41,600 | 1,910 |
| 2009-12-10 | 1,893 | 1,919 | 1,871 | 1,883 | 29,400 | 1,883 |
| 2009-12-09 | 1,883 | 1,908 | 1,879 | 1,891 | 25,700 | 1,891 |
| 2009-12-08 | 1,886 | 1,924 | 1,881 | 1,913 | 40,700 | 1,913 |
| 2009-12-07 | 1,900 | 1,905 | 1,856 | 1,886 | 31,700 | 1,886 |
| 2009-12-04 | 1,863 | 1,891 | 1,844 | 1,879 | 37,200 | 1,879 |
| 2009-12-03 | 1,901 | 1,924 | 1,846 | 1,919 | 71,800 | 1,919 |
| 2009-12-02 | 1,835 | 1,893 | 1,810 | 1,884 | 40,000 | 1,884 |
| 2009-12-01 | 1,764 | 1,868 | 1,764 | 1,865 | 40,400 | 1,865 |
| 2009-11-30 | 1,737 | 1,798 | 1,735 | 1,794 | 45,600 | 1,794 |
| 2009-11-27 | 1,760 | 1,774 | 1,743 | 1,745 | 37,100 | 1,745 |
| 2009-11-26 | 1,786 | 1,805 | 1,767 | 1,775 | 73,200 | 1,775 |
| 2009-11-25 | 1,723 | 1,806 | 1,723 | 1,787 | 53,300 | 1,787 |
| 2009-11-24 | 1,832 | 1,832 | 1,756 | 1,772 | 38,000 | 1,772 |
| 2009-11-20 | 1,791 | 1,831 | 1,771 | 1,831 | 37,700 | 1,831 |
| 2009-11-19 | 1,806 | 1,826 | 1,791 | 1,818 | 46,500 | 1,818 |
| 2009-11-18 | 1,817 | 1,847 | 1,792 | 1,836 | 87,300 | 1,836 |
| 2009-11-17 | 1,846 | 1,870 | 1,812 | 1,816 | 35,600 | 1,816 |
| 2009-11-16 | 1,843 | 1,882 | 1,826 | 1,846 | 42,100 | 1,846 |
| 2009-11-13 | 1,849 | 1,853 | 1,818 | 1,842 | 40,000 | 1,842 |
| 2009-11-12 | 1,880 | 1,885 | 1,840 | 1,846 | 67,900 | 1,846 |
| 2009-11-11 | 1,890 | 1,924 | 1,890 | 1,899 | 70,900 | 1,899 |
| 2009-11-10 | 1,859 | 1,912 | 1,850 | 1,861 | 48,100 | 1,861 |
| 2009-11-09 | 1,887 | 1,897 | 1,870 | 1,875 | 33,800 | 1,875 |
| 2009-11-06 | 1,917 | 1,919 | 1,879 | 1,888 | 35,100 | 1,888 |
| 2009-11-05 | 1,915 | 1,950 | 1,913 | 1,916 | 75,200 | 1,916 |
| 2009-11-04 | 1,927 | 1,955 | 1,914 | 1,930 | 79,700 | 1,930 |
| 2009-11-02 | 1,908 | 1,930 | 1,866 | 1,927 | 64,500 | 1,927 |
| 2009-10-30 | 1,892 | 1,892 | 1,844 | 1,878 | 103,200 | 1,878 |
| 2009-10-29 | 1,829 | 1,856 | 1,811 | 1,832 | 120,000 | 1,832 |
| 2009-10-28 | 1,815 | 1,852 | 1,806 | 1,826 | 110,600 | 1,826 |
| 2009-10-27 | 1,852 | 1,852 | 1,802 | 1,817 | 67,900 | 1,817 |
| 2009-10-26 | 1,878 | 1,909 | 1,851 | 1,866 | 79,600 | 1,866 |
| 2009-10-23 | 1,917 | 1,933 | 1,869 | 1,878 | 123,700 | 1,878 |
| 2009-10-22 | 1,910 | 1,927 | 1,863 | 1,916 | 96,400 | 1,916 |
| 2009-10-21 | 1,924 | 1,938 | 1,908 | 1,928 | 86,900 | 1,928 |
| 2009-10-20 | 1,915 | 1,939 | 1,914 | 1,927 | 60,000 | 1,927 |
| 2009-10-19 | 1,860 | 1,926 | 1,833 | 1,916 | 55,100 | 1,916 |
| 2009-10-16 | 1,921 | 1,945 | 1,894 | 1,918 | 63,700 | 1,918 |
| 2009-10-15 | 1,935 | 1,956 | 1,911 | 1,920 | 84,700 | 1,920 |
| 2009-10-14 | 1,943 | 1,943 | 1,907 | 1,916 | 54,900 | 1,916 |
| 2009-10-13 | 1,887 | 1,963 | 1,879 | 1,942 | 87,900 | 1,942 |
| 2009-10-09 | 1,822 | 1,876 | 1,810 | 1,857 | 137,900 | 1,857 |
| 2009-10-08 | 1,875 | 1,879 | 1,817 | 1,832 | 102,100 | 1,832 |
| 2009-10-07 | 1,881 | 1,896 | 1,851 | 1,874 | 110,200 | 1,874 |
| 2009-10-06 | 1,914 | 1,933 | 1,864 | 1,880 | 98,300 | 1,880 |
| 2009-10-05 | 1,882 | 1,945 | 1,882 | 1,944 | 52,900 | 1,944 |
| 2009-10-02 | 1,872 | 1,903 | 1,872 | 1,881 | 49,600 | 1,881 |
| 2009-10-01 | 1,943 | 1,959 | 1,914 | 1,948 | 57,400 | 1,948 |
| 2009-09-30 | 1,991 | 1,998 | 1,942 | 1,973 | 49,400 | 1,973 |
| 2009-09-29 | 1,976 | 2,025 | 1,972 | 2,025 | 61,700 | 2,025 |
| 2009-09-28 | 1,970 | 1,999 | 1,949 | 1,976 | 64,500 | 1,976 |
| 2009-09-25 | 2,055 | 2,060 | 1,995 | 2,050 | 44,500 | 2,050 |
| 2009-09-24 | 2,025 | 2,075 | 2,025 | 2,075 | 39,500 | 2,075 |
| 2009-09-18 | 2,060 | 2,065 | 1,983 | 2,055 | 41,200 | 2,055 |
| 2009-09-17 | 2,030 | 2,060 | 2,020 | 2,060 | 35,200 | 2,060 |
| 2009-09-16 | 2,035 | 2,065 | 2,025 | 2,025 | 22,900 | 2,025 |
| 2009-09-15 | 2,105 | 2,105 | 2,030 | 2,030 | 29,800 | 2,030 |
| 2009-09-14 | 2,075 | 2,080 | 2,020 | 2,065 | 29,200 | 2,065 |
| 2009-09-11 | 2,150 | 2,150 | 2,080 | 2,095 | 49,500 | 2,095 |
| 2009-09-10 | 2,080 | 2,130 | 2,080 | 2,125 | 46,600 | 2,125 |
| 2009-09-09 | 2,070 | 2,085 | 2,065 | 2,065 | 58,000 | 2,065 |
| 2009-09-08 | 1,954 | 2,065 | 1,953 | 2,065 | 72,800 | 2,065 |
| 2009-09-07 | 1,941 | 1,967 | 1,921 | 1,933 | 49,600 | 1,933 |
| 2009-09-04 | 2,000 | 2,000 | 1,967 | 1,967 | 28,600 | 1,967 |
| 2009-09-03 | 2,000 | 2,030 | 1,999 | 2,000 | 27,500 | 2,000 |
| 2009-09-02 | 2,020 | 2,040 | 1,989 | 2,035 | 63,800 | 2,035 |
| 2009-09-01 | 2,035 | 2,065 | 2,015 | 2,050 | 58,100 | 2,050 |
| 2009-08-31 | 2,060 | 2,075 | 2,020 | 2,020 | 88,600 | 2,020 |
| 2009-08-28 | 2,075 | 2,075 | 2,040 | 2,065 | 66,400 | 2,065 |
| 2009-08-27 | 2,015 | 2,060 | 2,015 | 2,060 | 43,700 | 2,060 |
| 2009-08-26 | 2,000 | 2,040 | 1,999 | 2,040 | 95,900 | 2,040 |
| 2009-08-25 | 2,005 | 2,030 | 1,991 | 2,000 | 73,600 | 2,000 |
| 2009-08-24 | 2,040 | 2,075 | 2,040 | 2,075 | 48,300 | 2,075 |
| 2009-08-21 | 1,976 | 1,984 | 1,933 | 1,978 | 41,100 | 1,978 |
| 2009-08-20 | 1,958 | 1,998 | 1,937 | 1,985 | 36,200 | 1,985 |
| 2009-08-19 | 1,967 | 1,980 | 1,943 | 1,958 | 54,900 | 1,958 |
| 2009-08-18 | 1,905 | 1,997 | 1,904 | 1,997 | 52,600 | 1,997 |
| 2009-08-17 | 1,990 | 1,996 | 1,942 | 1,958 | 47,500 | 1,958 |
| 2009-08-14 | 1,964 | 2,000 | 1,964 | 1,992 | 36,700 | 1,992 |
| 2009-08-13 | 1,953 | 1,998 | 1,953 | 1,982 | 36,400 | 1,982 |
| 2009-08-12 | 1,986 | 1,986 | 1,929 | 1,946 | 28,700 | 1,946 |
| 2009-08-11 | 1,958 | 1,983 | 1,950 | 1,976 | 45,700 | 1,976 |
| 2009-08-10 | 1,928 | 1,950 | 1,921 | 1,949 | 64,600 | 1,949 |
| 2009-08-07 | 1,922 | 1,926 | 1,889 | 1,925 | 67,800 | 1,925 |
| 2009-08-06 | 1,895 | 1,925 | 1,893 | 1,922 | 92,200 | 1,922 |
| 2009-08-05 | 1,881 | 1,919 | 1,866 | 1,894 | 61,400 | 1,894 |
| 2009-08-04 | 1,881 | 1,910 | 1,860 | 1,879 | 84,500 | 1,879 |
| 2009-08-03 | 1,885 | 1,905 | 1,850 | 1,881 | 39,300 | 1,881 |
| 2009-07-31 | 1,860 | 1,884 | 1,835 | 1,882 | 47,000 | 1,882 |
| 2009-07-30 | 1,873 | 1,884 | 1,840 | 1,852 | 53,600 | 1,852 |
| 2009-07-29 | 1,862 | 1,897 | 1,861 | 1,872 | 41,100 | 1,872 |
| 2009-07-28 | 1,865 | 1,865 | 1,835 | 1,862 | 39,500 | 1,862 |
| 2009-07-27 | 1,873 | 1,910 | 1,830 | 1,840 | 85,100 | 1,840 |
| 2009-07-24 | 1,850 | 1,878 | 1,817 | 1,871 | 78,300 | 1,871 |
| 2009-07-23 | 1,786 | 1,828 | 1,770 | 1,771 | 84,400 | 1,771 |
| 2009-07-22 | 1,771 | 1,785 | 1,736 | 1,760 | 84,400 | 1,760 |
| 2009-07-21 | 1,719 | 1,775 | 1,719 | 1,760 | 99,600 | 1,760 |
| 2009-07-17 | 1,670 | 1,715 | 1,623 | 1,689 | 104,600 | 1,689 |
| 2009-07-16 | 1,680 | 1,717 | 1,668 | 1,688 | 85,200 | 1,688 |
| 2009-07-15 | 1,637 | 1,660 | 1,626 | 1,653 | 62,400 | 1,653 |
| 2009-07-14 | 1,596 | 1,655 | 1,596 | 1,653 | 65,500 | 1,653 |
| 2009-07-13 | 1,643 | 1,674 | 1,568 | 1,568 | 81,600 | 1,568 |
| 2009-07-10 | 1,747 | 1,747 | 1,697 | 1,703 | 30,700 | 1,703 |
| 2009-07-09 | 1,721 | 1,746 | 1,690 | 1,694 | 39,200 | 1,694 |
| 2009-07-08 | 1,773 | 1,800 | 1,738 | 1,751 | 82,300 | 1,751 |
| 2009-07-07 | 1,791 | 1,846 | 1,780 | 1,803 | 68,600 | 1,803 |
| 2009-07-06 | 1,810 | 1,832 | 1,788 | 1,795 | 70,600 | 1,795 |
| 2009-07-03 | 1,864 | 1,877 | 1,814 | 1,840 | 71,700 | 1,840 |
| 2009-07-02 | 1,873 | 1,902 | 1,846 | 1,884 | 33,900 | 1,884 |
| 2009-07-01 | 1,856 | 1,920 | 1,856 | 1,902 | 69,900 | 1,902 |
| 2009-06-30 | 1,916 | 1,924 | 1,871 | 1,897 | 39,000 | 1,897 |
| 2009-06-29 | 1,906 | 1,944 | 1,869 | 1,888 | 50,700 | 1,888 |
| 2009-06-26 | 1,873 | 1,926 | 1,857 | 1,907 | 96,900 | 1,907 |
| 2009-06-25 | 1,760 | 1,822 | 1,750 | 1,813 | 50,000 | 1,813 |
| 2009-06-24 | 1,742 | 1,792 | 1,722 | 1,761 | 80,200 | 1,761 |
| 2009-06-23 | 1,770 | 1,814 | 1,762 | 1,772 | 39,200 | 1,772 |
| 2009-06-22 | 1,776 | 1,852 | 1,776 | 1,814 | 47,600 | 1,814 |
| 2009-06-19 | 1,794 | 1,815 | 1,780 | 1,806 | 67,400 | 1,806 |
| 2009-06-18 | 1,823 | 1,825 | 1,755 | 1,759 | 61,200 | 1,759 |
| 2009-06-17 | 1,816 | 1,842 | 1,812 | 1,836 | 28,200 | 1,836 |
| 2009-06-16 | 1,930 | 1,949 | 1,839 | 1,846 | 51,800 | 1,846 |
| 2009-06-15 | 1,909 | 1,959 | 1,909 | 1,931 | 33,800 | 1,931 |
| 2009-06-12 | 1,880 | 1,930 | 1,874 | 1,899 | 73,800 | 1,899 |
| 2009-06-11 | 1,848 | 1,878 | 1,809 | 1,861 | 37,200 | 1,861 |
| 2009-06-10 | 1,765 | 1,825 | 1,745 | 1,824 | 54,600 | 1,824 |
| 2009-06-09 | 1,775 | 1,779 | 1,731 | 1,735 | 45,400 | 1,735 |
| 2009-06-08 | 1,779 | 1,794 | 1,764 | 1,778 | 26,500 | 1,778 |
| 2009-06-05 | 1,808 | 1,808 | 1,741 | 1,749 | 34,200 | 1,749 |
| 2009-06-04 | 1,812 | 1,812 | 1,760 | 1,773 | 65,300 | 1,773 |
| 2009-06-03 | 1,778 | 1,804 | 1,778 | 1,797 | 62,400 | 1,797 |
| 2009-06-02 | 1,726 | 1,768 | 1,726 | 1,751 | 86,400 | 1,751 |
| 2009-06-01 | 1,700 | 1,707 | 1,661 | 1,696 | 52,400 | 1,696 |
| 2009-05-29 | 1,709 | 1,709 | 1,653 | 1,679 | 74,700 | 1,679 |
| 2009-05-28 | 1,673 | 1,721 | 1,653 | 1,708 | 88,800 | 1,708 |
| 2009-05-27 | 1,658 | 1,696 | 1,655 | 1,673 | 49,300 | 1,673 |
| 2009-05-26 | 1,675 | 1,680 | 1,635 | 1,651 | 33,100 | 1,651 |
| 2009-05-25 | 1,594 | 1,679 | 1,594 | 1,650 | 63,600 | 1,650 |
| 2009-05-22 | 1,556 | 1,600 | 1,545 | 1,595 | 70,500 | 1,595 |
| 2009-05-21 | 1,556 | 1,578 | 1,545 | 1,567 | 45,600 | 1,567 |
| 2009-05-20 | 1,560 | 1,572 | 1,540 | 1,562 | 66,200 | 1,562 |
| 2009-05-19 | 1,571 | 1,571 | 1,541 | 1,556 | 60,400 | 1,556 |
| 2009-05-18 | 1,529 | 1,538 | 1,502 | 1,511 | 79,800 | 1,511 |
| 2009-05-15 | 1,531 | 1,589 | 1,531 | 1,589 | 28,000 | 1,589 |
| 2009-05-14 | 1,571 | 1,597 | 1,537 | 1,537 | 42,600 | 1,537 |
| 2009-05-13 | 1,602 | 1,646 | 1,602 | 1,625 | 70,100 | 1,625 |
| 2009-05-12 | 1,627 | 1,654 | 1,602 | 1,619 | 74,000 | 1,619 |
| 2009-05-11 | 1,566 | 1,617 | 1,566 | 1,602 | 90,300 | 1,602 |
| 2009-05-08 | 1,553 | 1,589 | 1,545 | 1,566 | 51,200 | 1,566 |
| 2009-05-07 | 1,539 | 1,583 | 1,528 | 1,583 | 59,400 | 1,583 |
| 2009-05-01 | 1,471 | 1,511 | 1,460 | 1,489 | 89,400 | 1,489 |
| 2009-04-30 | 1,427 | 1,469 | 1,427 | 1,451 | 117,100 | 1,451 |
| 2009-04-28 | 1,495 | 1,536 | 1,392 | 1,417 | 168,500 | 1,417 |
| 2009-04-27 | 1,633 | 1,661 | 1,519 | 1,525 | 80,000 | 1,525 |
| 2009-04-24 | 1,682 | 1,710 | 1,600 | 1,616 | 99,200 | 1,616 |
| 2009-04-23 | 1,550 | 1,683 | 1,520 | 1,674 | 124,700 | 1,674 |
| 2009-04-22 | 1,583 | 1,583 | 1,510 | 1,520 | 52,100 | 1,520 |
| 2009-04-21 | 1,606 | 1,606 | 1,517 | 1,561 | 77,200 | 1,561 |
| 2009-04-20 | 1,577 | 1,610 | 1,542 | 1,596 | 70,500 | 1,596 |
| 2009-04-17 | 1,564 | 1,628 | 1,564 | 1,584 | 88,100 | 1,584 |
| 2009-04-16 | 1,682 | 1,705 | 1,574 | 1,580 | 110,300 | 1,580 |
| 2009-04-15 | 1,760 | 1,760 | 1,675 | 1,682 | 59,200 | 1,682 |
| 2009-04-14 | 1,739 | 1,812 | 1,739 | 1,796 | 78,200 | 1,796 |
| 2009-04-13 | 1,725 | 1,763 | 1,698 | 1,738 | 55,700 | 1,738 |
| 2009-04-10 | 1,728 | 1,759 | 1,698 | 1,734 | 20,700 | 1,734 |
| 2009-04-09 | 1,656 | 1,742 | 1,656 | 1,728 | 43,600 | 1,728 |
| 2009-04-08 | 1,673 | 1,700 | 1,640 | 1,649 | 53,900 | 1,649 |
| 2009-04-07 | 1,765 | 1,772 | 1,711 | 1,729 | 45,500 | 1,729 |
| 2009-04-06 | 1,723 | 1,777 | 1,680 | 1,760 | 110,200 | 1,760 |
| 2009-04-03 | 1,749 | 1,755 | 1,694 | 1,694 | 60,600 | 1,694 |
| 2009-04-02 | 1,698 | 1,735 | 1,681 | 1,719 | 49,200 | 1,719 |
| 2009-04-01 | 1,644 | 1,668 | 1,601 | 1,638 | 75,200 | 1,638 |
| 2009-03-31 | 1,682 | 1,708 | 1,612 | 1,638 | 83,300 | 1,638 |
| 2009-03-30 | 1,730 | 1,758 | 1,652 | 1,652 | 61,000 | 1,652 |
| 2009-03-27 | 1,726 | 1,781 | 1,658 | 1,725 | 68,500 | 1,725 |
| 2009-03-26 | 1,691 | 1,750 | 1,640 | 1,726 | 148,100 | 1,726 |
| 2009-03-25 | 1,766 | 1,816 | 1,682 | 1,798 | 317,400 | 1,798 |
| 2009-03-24 | 1,681 | 1,733 | 1,681 | 1,706 | 161,400 | 1,706 |
| 2009-03-23 | 1,600 | 1,679 | 1,580 | 1,668 | 129,000 | 1,668 |
| 2009-03-19 | 1,538 | 1,567 | 1,533 | 1,551 | 93,900 | 1,551 |
| 2009-03-18 | 1,494 | 1,559 | 1,492 | 1,537 | 117,100 | 1,537 |
| 2009-03-17 | 1,427 | 1,494 | 1,415 | 1,490 | 82,100 | 1,490 |
| 2009-03-16 | 1,366 | 1,424 | 1,362 | 1,419 | 79,700 | 1,419 |
| 2009-03-13 | 1,300 | 1,339 | 1,300 | 1,327 | 130,200 | 1,327 |
| 2009-03-12 | 1,326 | 1,340 | 1,306 | 1,323 | 76,000 | 1,323 |
| 2009-03-11 | 1,360 | 1,360 | 1,307 | 1,335 | 114,200 | 1,335 |
| 2009-03-10 | 1,331 | 1,347 | 1,294 | 1,306 | 79,400 | 1,306 |
| 2009-03-09 | 1,354 | 1,371 | 1,304 | 1,351 | 84,700 | 1,351 |
| 2009-03-06 | 1,350 | 1,393 | 1,320 | 1,349 | 134,100 | 1,349 |
| 2009-03-05 | 1,373 | 1,409 | 1,350 | 1,372 | 130,100 | 1,372 |
| 2009-03-04 | 1,216 | 1,342 | 1,211 | 1,336 | 155,000 | 1,336 |
| 2009-03-03 | 1,180 | 1,213 | 1,166 | 1,196 | 56,200 | 1,196 |
| 2009-03-02 | 1,208 | 1,220 | 1,172 | 1,185 | 135,400 | 1,185 |
| 2009-02-27 | 1,292 | 1,292 | 1,230 | 1,267 | 70,200 | 1,267 |
| 2009-02-26 | 1,259 | 1,315 | 1,256 | 1,312 | 103,000 | 1,312 |
| 2009-02-25 | 1,244 | 1,256 | 1,200 | 1,246 | 213,300 | 1,246 |
| 2009-02-24 | 1,231 | 1,266 | 1,221 | 1,264 | 137,700 | 1,264 |
| 2009-02-23 | 1,220 | 1,265 | 1,206 | 1,251 | 76,300 | 1,251 |
| 2009-02-20 | 1,241 | 1,258 | 1,230 | 1,243 | 57,400 | 1,243 |
| 2009-02-19 | 1,289 | 1,300 | 1,250 | 1,261 | 90,500 | 1,261 |
| 2009-02-18 | 1,331 | 1,331 | 1,289 | 1,303 | 91,200 | 1,303 |
| 2009-02-17 | 1,396 | 1,399 | 1,327 | 1,331 | 111,100 | 1,331 |
| 2009-02-16 | 1,408 | 1,460 | 1,408 | 1,415 | 88,100 | 1,415 |
| 2009-02-13 | 1,323 | 1,418 | 1,303 | 1,408 | 150,800 | 1,408 |
| 2009-02-12 | 1,317 | 1,340 | 1,302 | 1,303 | 75,600 | 1,303 |
| 2009-02-10 | 1,308 | 1,380 | 1,308 | 1,357 | 76,600 | 1,357 |
| 2009-02-09 | 1,348 | 1,376 | 1,307 | 1,312 | 90,700 | 1,312 |
| 2009-02-06 | 1,351 | 1,374 | 1,328 | 1,339 | 133,600 | 1,339 |
| 2009-02-05 | 1,376 | 1,399 | 1,320 | 1,331 | 92,800 | 1,331 |
| 2009-02-04 | 1,290 | 1,392 | 1,290 | 1,390 | 73,500 | 1,390 |
| 2009-02-03 | 1,324 | 1,347 | 1,289 | 1,290 | 77,900 | 1,290 |
| 2009-02-02 | 1,328 | 1,378 | 1,305 | 1,365 | 67,400 | 1,365 |
| 2009-01-30 | 1,310 | 1,335 | 1,283 | 1,328 | 88,600 | 1,328 |
| 2009-01-29 | 1,401 | 1,422 | 1,311 | 1,329 | 168,600 | 1,329 |
| 2009-01-28 | 1,495 | 1,495 | 1,394 | 1,401 | 95,400 | 1,401 |
| 2009-01-27 | 1,446 | 1,551 | 1,446 | 1,541 | 48,200 | 1,541 |
| 2009-01-26 | 1,382 | 1,433 | 1,370 | 1,412 | 73,600 | 1,412 |
| 2009-01-23 | 1,445 | 1,469 | 1,380 | 1,381 | 71,300 | 1,381 |
| 2009-01-22 | 1,449 | 1,455 | 1,414 | 1,455 | 46,300 | 1,455 |
| 2009-01-21 | 1,436 | 1,482 | 1,417 | 1,451 | 61,600 | 1,451 |
| 2009-01-20 | 1,484 | 1,498 | 1,450 | 1,476 | 33,300 | 1,476 |
| 2009-01-19 | 1,494 | 1,530 | 1,485 | 1,518 | 65,100 | 1,518 |
| 2009-01-16 | 1,380 | 1,470 | 1,367 | 1,454 | 126,600 | 1,454 |
| 2009-01-15 | 1,351 | 1,423 | 1,321 | 1,392 | 101,300 | 1,392 |
| 2009-01-14 | 1,400 | 1,439 | 1,379 | 1,403 | 61,400 | 1,403 |
| 2009-01-13 | 1,443 | 1,443 | 1,362 | 1,380 | 68,200 | 1,380 |
| 2009-01-09 | 1,480 | 1,504 | 1,434 | 1,436 | 80,300 | 1,436 |
| 2009-01-08 | 1,465 | 1,532 | 1,465 | 1,520 | 53,700 | 1,520 |
| 2009-01-07 | 1,515 | 1,529 | 1,465 | 1,482 | 103,900 | 1,482 |
| 2009-01-06 | 1,535 | 1,540 | 1,494 | 1,515 | 29,100 | 1,515 |
| 2009-01-05 | 1,619 | 1,619 | 1,519 | 1,534 | 31,300 | 1,534 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
