8591 オリックス(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 | 6,420 | 6,470 | 6,250 | 6,270 | 974,240 | 627 |
| 2009-12-29 | 6,440 | 6,500 | 6,360 | 6,450 | 683,830 | 645 |
| 2009-12-28 | 6,470 | 6,520 | 6,410 | 6,410 | 607,600 | 641 |
| 2009-12-25 | 6,470 | 6,550 | 6,450 | 6,500 | 769,010 | 650 |
| 2009-12-24 | 6,470 | 6,500 | 6,410 | 6,470 | 765,000 | 647 |
| 2009-12-22 | 6,390 | 6,430 | 6,360 | 6,400 | 780,650 | 640 |
| 2009-12-21 | 6,250 | 6,360 | 6,240 | 6,330 | 706,720 | 633 |
| 2009-12-18 | 6,250 | 6,290 | 6,160 | 6,270 | 864,640 | 627 |
| 2009-12-17 | 6,410 | 6,410 | 6,290 | 6,290 | 702,580 | 629 |
| 2009-12-16 | 6,520 | 6,530 | 6,270 | 6,330 | 1,721,560 | 633 |
| 2009-12-15 | 6,160 | 6,350 | 6,160 | 6,290 | 963,850 | 629 |
| 2009-12-14 | 6,260 | 6,310 | 6,130 | 6,240 | 834,390 | 624 |
| 2009-12-11 | 6,210 | 6,310 | 6,090 | 6,270 | 1,535,880 | 627 |
| 2009-12-10 | 6,120 | 6,260 | 6,050 | 6,110 | 1,256,120 | 611 |
| 2009-12-09 | 6,200 | 6,220 | 6,090 | 6,090 | 1,171,540 | 609 |
| 2009-12-08 | 6,320 | 6,390 | 6,280 | 6,330 | 933,620 | 633 |
| 2009-12-07 | 6,470 | 6,530 | 6,370 | 6,410 | 870,640 | 641 |
| 2009-12-04 | 6,430 | 6,460 | 6,270 | 6,430 | 1,595,340 | 643 |
| 2009-12-03 | 6,340 | 6,550 | 6,330 | 6,440 | 1,772,820 | 644 |
| 2009-12-02 | 6,250 | 6,290 | 6,150 | 6,260 | 1,406,120 | 626 |
| 2009-12-01 | 5,880 | 6,250 | 5,870 | 6,250 | 2,229,850 | 625 |
| 2009-11-30 | 5,810 | 5,980 | 5,800 | 5,980 | 1,637,730 | 598 |
| 2009-11-27 | 5,730 | 5,820 | 5,670 | 5,690 | 1,378,950 | 569 |
| 2009-11-26 | 5,730 | 5,950 | 5,700 | 5,850 | 1,408,010 | 585 |
| 2009-11-25 | 5,700 | 5,830 | 5,620 | 5,800 | 2,165,900 | 580 |
| 2009-11-24 | 6,100 | 6,100 | 5,760 | 5,800 | 1,773,470 | 580 |
| 2009-11-20 | 5,910 | 6,080 | 5,780 | 6,050 | 1,841,580 | 605 |
| 2009-11-19 | 5,870 | 5,940 | 5,680 | 5,920 | 2,768,440 | 592 |
| 2009-11-18 | 6,150 | 6,160 | 5,810 | 5,860 | 2,355,420 | 586 |
| 2009-11-17 | 6,240 | 6,440 | 6,130 | 6,140 | 1,810,050 | 614 |
| 2009-11-16 | 6,350 | 6,490 | 6,170 | 6,200 | 1,871,370 | 620 |
| 2009-11-13 | 6,250 | 6,450 | 6,230 | 6,420 | 1,706,490 | 642 |
| 2009-11-12 | 6,630 | 6,630 | 6,270 | 6,300 | 1,730,290 | 630 |
| 2009-11-11 | 6,620 | 6,700 | 6,510 | 6,530 | 1,263,010 | 653 |
| 2009-11-10 | 6,650 | 6,760 | 6,580 | 6,660 | 2,001,170 | 666 |
| 2009-11-09 | 6,600 | 6,740 | 6,530 | 6,540 | 1,594,320 | 654 |
| 2009-11-06 | 6,620 | 6,710 | 6,570 | 6,630 | 2,430,300 | 663 |
| 2009-11-05 | 6,450 | 6,570 | 6,450 | 6,520 | 3,750,550 | 652 |
| 2009-11-04 | 6,230 | 6,330 | 6,090 | 6,290 | 2,769,240 | 629 |
| 2009-11-02 | 6,020 | 6,220 | 5,960 | 6,090 | 3,313,000 | 609 |
| 2009-10-30 | 5,990 | 6,060 | 5,860 | 6,010 | 1,692,120 | 601 |
| 2009-10-29 | 5,670 | 5,880 | 5,660 | 5,820 | 2,662,210 | 582 |
| 2009-10-28 | 6,010 | 6,090 | 5,800 | 5,870 | 1,535,970 | 587 |
| 2009-10-27 | 6,170 | 6,230 | 5,960 | 6,020 | 1,958,190 | 602 |
| 2009-10-26 | 6,200 | 6,360 | 6,180 | 6,270 | 1,445,510 | 627 |
| 2009-10-23 | 6,170 | 6,380 | 6,150 | 6,190 | 2,499,400 | 619 |
| 2009-10-22 | 6,090 | 6,150 | 6,030 | 6,110 | 2,166,570 | 611 |
| 2009-10-21 | 6,110 | 6,240 | 6,060 | 6,190 | 2,307,450 | 619 |
| 2009-10-20 | 6,040 | 6,170 | 5,940 | 6,150 | 2,707,400 | 615 |
| 2009-10-19 | 5,610 | 5,920 | 5,550 | 5,860 | 2,133,800 | 586 |
| 2009-10-16 | 5,830 | 5,840 | 5,660 | 5,690 | 1,965,620 | 569 |
| 2009-10-15 | 6,020 | 6,080 | 5,740 | 5,790 | 2,217,040 | 579 |
| 2009-10-14 | 6,140 | 6,140 | 5,860 | 5,900 | 1,880,280 | 590 |
| 2009-10-13 | 6,210 | 6,250 | 6,090 | 6,130 | 1,504,060 | 613 |
| 2009-10-09 | 5,860 | 6,090 | 5,780 | 6,030 | 2,469,710 | 603 |
| 2009-10-08 | 5,950 | 5,990 | 5,740 | 5,850 | 1,873,090 | 585 |
| 2009-10-07 | 5,700 | 5,920 | 5,670 | 5,890 | 2,878,610 | 589 |
| 2009-10-06 | 5,590 | 5,630 | 5,400 | 5,550 | 2,261,360 | 555 |
| 2009-10-05 | 5,390 | 5,640 | 5,370 | 5,470 | 3,531,240 | 547 |
| 2009-10-02 | 5,340 | 5,470 | 5,260 | 5,290 | 3,408,400 | 529 |
| 2009-10-01 | 5,350 | 5,530 | 5,330 | 5,450 | 2,312,700 | 545 |
| 2009-09-30 | 5,610 | 5,630 | 5,370 | 5,480 | 3,424,370 | 548 |
| 2009-09-29 | 5,920 | 5,950 | 5,690 | 5,700 | 2,287,380 | 570 |
| 2009-09-28 | 5,850 | 5,850 | 5,590 | 5,820 | 3,908,710 | 582 |
| 2009-09-25 | 5,820 | 6,130 | 5,810 | 6,100 | 3,772,300 | 610 |
| 2009-09-24 | 5,790 | 5,990 | 5,640 | 5,870 | 3,550,470 | 587 |
| 2009-09-18 | 5,750 | 5,830 | 5,140 | 5,740 | 8,434,450 | 574 |
| 2009-09-17 | 6,270 | 6,290 | 5,850 | 6,000 | 3,749,380 | 600 |
| 2009-09-16 | 6,420 | 6,470 | 6,150 | 6,170 | 1,755,800 | 617 |
| 2009-09-15 | 6,550 | 6,640 | 6,310 | 6,380 | 1,811,210 | 638 |
| 2009-09-14 | 6,630 | 6,650 | 6,510 | 6,540 | 1,112,010 | 654 |
| 2009-09-11 | 6,850 | 6,880 | 6,620 | 6,670 | 2,182,920 | 667 |
| 2009-09-10 | 6,800 | 6,880 | 6,730 | 6,790 | 2,251,690 | 679 |
| 2009-09-09 | 7,060 | 7,060 | 6,660 | 6,730 | 3,273,650 | 673 |
| 2009-09-08 | 7,020 | 7,150 | 7,010 | 7,080 | 1,658,440 | 708 |
| 2009-09-07 | 7,310 | 7,320 | 6,980 | 7,040 | 2,418,270 | 704 |
| 2009-09-04 | 7,210 | 7,440 | 7,180 | 7,210 | 4,057,040 | 721 |
| 2009-09-03 | 7,010 | 7,220 | 6,950 | 7,190 | 2,927,430 | 719 |
| 2009-09-02 | 6,920 | 7,030 | 6,870 | 7,020 | 2,342,700 | 702 |
| 2009-09-01 | 7,050 | 7,200 | 6,980 | 7,120 | 2,646,020 | 712 |
| 2009-08-31 | 7,240 | 7,450 | 7,080 | 7,150 | 4,323,980 | 715 |
| 2009-08-28 | 7,290 | 7,320 | 7,080 | 7,120 | 4,203,380 | 712 |
| 2009-08-27 | 6,790 | 7,140 | 6,700 | 7,090 | 5,544,250 | 709 |
| 2009-08-26 | 6,590 | 6,860 | 6,580 | 6,850 | 4,299,920 | 685 |
| 2009-08-25 | 6,420 | 6,570 | 6,420 | 6,530 | 1,735,360 | 653 |
| 2009-08-24 | 6,490 | 6,530 | 6,450 | 6,480 | 1,540,610 | 648 |
| 2009-08-21 | 6,380 | 6,420 | 6,280 | 6,370 | 1,327,670 | 637 |
| 2009-08-20 | 6,290 | 6,360 | 6,230 | 6,350 | 1,489,860 | 635 |
| 2009-08-19 | 6,360 | 6,380 | 6,150 | 6,190 | 1,540,030 | 619 |
| 2009-08-18 | 6,190 | 6,310 | 6,140 | 6,290 | 1,617,790 | 629 |
| 2009-08-17 | 6,370 | 6,460 | 6,230 | 6,270 | 1,948,770 | 627 |
| 2009-08-14 | 6,250 | 6,490 | 6,250 | 6,380 | 2,323,150 | 638 |
| 2009-08-13 | 6,310 | 6,320 | 6,220 | 6,250 | 747,300 | 625 |
| 2009-08-12 | 6,300 | 6,310 | 6,150 | 6,210 | 1,575,830 | 621 |
| 2009-08-11 | 6,370 | 6,410 | 6,340 | 6,380 | 1,530,460 | 638 |
| 2009-08-10 | 6,310 | 6,400 | 6,280 | 6,320 | 1,619,560 | 632 |
| 2009-08-07 | 6,310 | 6,350 | 5,970 | 6,180 | 2,951,410 | 618 |
| 2009-08-06 | 6,370 | 6,500 | 6,280 | 6,350 | 3,320,870 | 635 |
| 2009-08-05 | 6,410 | 6,440 | 6,210 | 6,210 | 2,014,160 | 621 |
| 2009-08-04 | 6,710 | 6,730 | 6,260 | 6,300 | 4,414,300 | 630 |
| 2009-08-03 | 6,090 | 6,300 | 6,030 | 6,280 | 2,981,150 | 628 |
| 2009-07-31 | 5,910 | 6,040 | 5,870 | 5,990 | 2,181,290 | 599 |
| 2009-07-30 | 5,860 | 5,950 | 5,710 | 5,740 | 1,710,950 | 574 |
| 2009-07-29 | 5,860 | 5,910 | 5,800 | 5,850 | 1,197,710 | 585 |
| 2009-07-28 | 6,010 | 6,030 | 5,880 | 5,920 | 1,421,100 | 592 |
| 2009-07-27 | 5,980 | 6,090 | 5,940 | 6,000 | 2,377,770 | 600 |
| 2009-07-24 | 5,900 | 5,960 | 5,830 | 5,880 | 2,960,660 | 588 |
| 2009-07-23 | 5,700 | 5,860 | 5,660 | 5,740 | 3,368,030 | 574 |
| 2009-07-22 | 5,490 | 5,710 | 5,400 | 5,690 | 5,365,080 | 569 |
| 2009-07-21 | 5,420 | 5,430 | 5,340 | 5,390 | 2,990,240 | 539 |
| 2009-07-17 | 5,240 | 5,330 | 5,130 | 5,290 | 2,400,250 | 529 |
| 2009-07-16 | 5,360 | 5,460 | 5,130 | 5,180 | 3,661,780 | 518 |
| 2009-07-15 | 5,240 | 5,340 | 5,210 | 5,260 | 2,168,240 | 526 |
| 2009-07-14 | 5,130 | 5,280 | 5,100 | 5,250 | 5,051,500 | 525 |
| 2009-07-13 | 5,130 | 5,190 | 4,890 | 4,980 | 5,931,480 | 498 |
| 2009-07-10 | 5,290 | 5,370 | 5,100 | 5,230 | 4,330,570 | 523 |
| 2009-07-09 | 5,400 | 5,550 | 5,220 | 5,250 | 2,518,390 | 525 |
| 2009-07-08 | 5,500 | 5,560 | 5,320 | 5,430 | 2,434,400 | 543 |
| 2009-07-07 | 5,810 | 5,870 | 5,590 | 5,650 | 2,144,270 | 565 |
| 2009-07-06 | 5,750 | 5,960 | 5,740 | 5,830 | 2,946,180 | 583 |
| 2009-07-03 | 5,520 | 5,890 | 5,410 | 5,880 | 5,670,550 | 588 |
| 2009-07-02 | 5,550 | 5,570 | 5,330 | 5,490 | 4,432,600 | 549 |
| 2009-07-01 | 5,410 | 5,640 | 5,400 | 5,530 | 5,944,170 | 553 |
| 2009-06-30 | 5,670 | 5,980 | 5,550 | 5,810 | 5,105,060 | 581 |
| 2009-06-29 | 5,720 | 5,800 | 5,520 | 5,580 | 3,590,220 | 558 |
| 2009-06-26 | 6,070 | 6,100 | 5,790 | 5,820 | 3,615,680 | 582 |
| 2009-06-25 | 6,020 | 6,090 | 5,810 | 5,970 | 2,466,800 | 597 |
| 2009-06-24 | 6,270 | 6,290 | 5,980 | 5,990 | 2,299,050 | 599 |
| 2009-06-23 | 6,000 | 6,220 | 5,980 | 6,200 | 3,056,860 | 620 |
| 2009-06-22 | 6,190 | 6,330 | 6,110 | 6,270 | 2,015,880 | 627 |
| 2009-06-19 | 6,290 | 6,440 | 6,100 | 6,120 | 2,465,360 | 612 |
| 2009-06-18 | 6,290 | 6,410 | 6,120 | 6,150 | 3,134,420 | 615 |
| 2009-06-17 | 6,150 | 6,350 | 6,090 | 6,220 | 2,223,340 | 622 |
| 2009-06-16 | 6,470 | 6,570 | 6,160 | 6,180 | 3,828,730 | 618 |
| 2009-06-15 | 6,340 | 6,710 | 6,320 | 6,620 | 5,515,590 | 662 |
| 2009-06-12 | 6,140 | 6,370 | 6,020 | 6,240 | 5,812,870 | 624 |
| 2009-06-11 | 6,040 | 6,200 | 5,900 | 5,940 | 4,380,090 | 594 |
| 2009-06-10 | 5,390 | 5,870 | 5,370 | 5,860 | 4,365,270 | 586 |
| 2009-06-09 | 5,640 | 5,670 | 5,370 | 5,420 | 2,534,410 | 542 |
| 2009-06-08 | 5,590 | 5,700 | 5,520 | 5,680 | 2,134,360 | 568 |
| 2009-06-05 | 5,690 | 5,710 | 5,440 | 5,570 | 3,100,200 | 557 |
| 2009-06-04 | 5,750 | 5,870 | 5,620 | 5,620 | 2,673,890 | 562 |
| 2009-06-03 | 5,750 | 5,870 | 5,710 | 5,830 | 2,711,150 | 583 |
| 2009-06-02 | 6,140 | 6,150 | 5,650 | 5,660 | 3,808,230 | 566 |
| 2009-06-01 | 5,690 | 6,050 | 5,610 | 6,020 | 5,072,720 | 602 |
| 2009-05-29 | 6,100 | 6,130 | 5,980 | 5,990 | 1,578,160 | 599 |
| 2009-05-28 | 5,990 | 6,080 | 5,980 | 6,050 | 1,531,280 | 605 |
| 2009-05-27 | 6,120 | 6,190 | 6,040 | 6,060 | 2,141,970 | 606 |
| 2009-05-26 | 6,080 | 6,110 | 5,980 | 6,020 | 1,713,990 | 602 |
| 2009-05-25 | 6,000 | 6,080 | 5,940 | 6,000 | 1,687,230 | 600 |
| 2009-05-22 | 5,860 | 6,130 | 5,850 | 6,030 | 3,666,640 | 603 |
| 2009-05-21 | 6,140 | 6,160 | 5,980 | 6,060 | 3,767,100 | 606 |
| 2009-05-20 | 6,320 | 6,350 | 6,100 | 6,240 | 2,845,020 | 624 |
| 2009-05-19 | 6,400 | 6,470 | 6,240 | 6,290 | 5,106,180 | 629 |
| 2009-05-18 | 6,000 | 6,190 | 5,970 | 6,000 | 4,870,630 | 600 |
| 2009-05-15 | 5,790 | 6,070 | 5,730 | 6,050 | 4,533,310 | 605 |
| 2009-05-14 | 5,780 | 5,890 | 5,580 | 5,590 | 4,247,620 | 559 |
| 2009-05-13 | 5,910 | 6,110 | 5,770 | 5,950 | 4,581,120 | 595 |
| 2009-05-12 | 5,730 | 6,190 | 5,720 | 6,010 | 8,290,720 | 601 |
| 2009-05-11 | 5,600 | 6,000 | 5,600 | 5,930 | 8,467,240 | 593 |
| 2009-05-08 | 5,010 | 5,330 | 4,960 | 5,200 | 6,170,230 | 520 |
| 2009-05-07 | 4,910 | 5,100 | 4,860 | 5,030 | 4,336,760 | 503 |
| 2009-05-01 | 4,560 | 4,690 | 4,470 | 4,610 | 3,719,770 | 461 |
| 2009-04-30 | 4,410 | 4,660 | 4,340 | 4,610 | 5,261,010 | 461 |
| 2009-04-28 | 4,330 | 4,380 | 4,140 | 4,160 | 2,787,380 | 416 |
| 2009-04-27 | 4,420 | 4,520 | 4,330 | 4,380 | 2,631,790 | 438 |
| 2009-04-24 | 4,510 | 4,650 | 4,320 | 4,350 | 4,153,190 | 435 |
| 2009-04-23 | 4,280 | 4,550 | 4,070 | 4,520 | 4,775,490 | 452 |
| 2009-04-22 | 4,530 | 4,560 | 4,180 | 4,260 | 3,907,620 | 426 |
| 2009-04-21 | 4,500 | 4,550 | 4,340 | 4,480 | 4,378,210 | 448 |
| 2009-04-20 | 4,840 | 4,910 | 4,650 | 4,750 | 3,167,380 | 475 |
| 2009-04-17 | 4,720 | 4,840 | 4,540 | 4,840 | 4,933,590 | 484 |
| 2009-04-16 | 4,810 | 4,930 | 4,460 | 4,520 | 5,475,490 | 452 |
| 2009-04-15 | 4,890 | 4,940 | 4,600 | 4,650 | 5,408,340 | 465 |
| 2009-04-14 | 5,260 | 5,340 | 5,000 | 5,090 | 6,042,650 | 509 |
| 2009-04-13 | 4,800 | 5,180 | 4,750 | 5,060 | 5,641,000 | 506 |
| 2009-04-10 | 4,800 | 4,980 | 4,710 | 4,880 | 8,573,700 | 488 |
| 2009-04-09 | 4,240 | 4,540 | 4,220 | 4,540 | 7,458,920 | 454 |
| 2009-04-08 | 4,040 | 4,370 | 3,990 | 4,040 | 8,875,680 | 404 |
| 2009-04-07 | 3,930 | 4,140 | 3,850 | 4,140 | 4,660,050 | 414 |
| 2009-04-06 | 4,010 | 4,150 | 3,950 | 3,970 | 5,990,240 | 397 |
| 2009-04-03 | 3,930 | 3,930 | 3,720 | 3,860 | 7,780,660 | 386 |
| 2009-04-02 | 3,580 | 3,810 | 3,510 | 3,680 | 6,508,030 | 368 |
| 2009-04-01 | 3,320 | 3,410 | 3,200 | 3,330 | 4,061,600 | 333 |
| 2009-03-31 | 3,310 | 3,530 | 3,160 | 3,170 | 6,314,450 | 317 |
| 2009-03-30 | 3,790 | 3,860 | 3,410 | 3,410 | 5,156,410 | 341 |
| 2009-03-27 | 3,900 | 4,130 | 3,710 | 3,780 | 6,995,560 | 378 |
| 2009-03-26 | 3,570 | 3,800 | 3,520 | 3,730 | 4,739,280 | 373 |
| 2009-03-25 | 3,620 | 3,760 | 3,520 | 3,580 | 4,585,930 | 358 |
| 2009-03-24 | 3,630 | 3,880 | 3,530 | 3,670 | 9,362,480 | 367 |
| 2009-03-23 | 3,020 | 3,380 | 2,950 | 3,380 | 4,460,270 | 338 |
| 2009-03-19 | 3,050 | 3,070 | 2,880 | 2,980 | 5,556,460 | 298 |
| 2009-03-18 | 2,955 | 3,080 | 2,815 | 2,980 | 9,665,830 | 298 |
| 2009-03-17 | 2,305 | 2,675 | 2,305 | 2,675 | 8,423,200 | 267.50 |
| 2009-03-16 | 2,055 | 2,315 | 2,030 | 2,275 | 6,231,340 | 227.50 |
| 2009-03-13 | 2,140 | 2,160 | 2,065 | 2,070 | 3,935,970 | 207 |
| 2009-03-12 | 2,125 | 2,135 | 2,050 | 2,090 | 2,633,180 | 209 |
| 2009-03-11 | 2,200 | 2,200 | 2,085 | 2,150 | 3,257,730 | 215 |
| 2009-03-10 | 2,065 | 2,080 | 1,992 | 2,045 | 3,652,730 | 204.50 |
| 2009-03-09 | 2,135 | 2,180 | 2,030 | 2,085 | 5,137,750 | 208.50 |
| 2009-03-06 | 2,145 | 2,240 | 2,040 | 2,050 | 5,383,740 | 205 |
| 2009-03-05 | 2,425 | 2,480 | 2,195 | 2,195 | 6,534,240 | 219.50 |
| 2009-03-04 | 2,225 | 2,390 | 2,150 | 2,385 | 6,991,030 | 238.50 |
| 2009-03-03 | 2,055 | 2,215 | 2,040 | 2,185 | 5,684,670 | 218.50 |
| 2009-03-02 | 1,950 | 2,155 | 1,936 | 2,135 | 6,625,550 | 213.50 |
| 2009-02-27 | 2,145 | 2,270 | 2,040 | 2,040 | 8,094,090 | 204 |
| 2009-02-26 | 1,923 | 2,190 | 1,834 | 2,175 | 13,952,690 | 217.50 |
| 2009-02-25 | 1,944 | 1,953 | 1,727 | 1,893 | 16,688,430 | 189.30 |
| 2009-02-24 | 1,921 | 2,010 | 1,707 | 1,854 | 17,604,040 | 185.40 |
| 2009-02-23 | 2,220 | 2,240 | 2,055 | 2,060 | 5,108,230 | 206 |
| 2009-02-20 | 2,320 | 2,420 | 2,240 | 2,380 | 5,095,520 | 238 |
| 2009-02-19 | 2,435 | 2,495 | 2,280 | 2,285 | 5,859,310 | 228.50 |
| 2009-02-18 | 2,405 | 2,525 | 2,320 | 2,355 | 5,569,770 | 235.50 |
| 2009-02-17 | 2,765 | 2,790 | 2,515 | 2,525 | 4,416,060 | 252.50 |
| 2009-02-16 | 2,810 | 2,895 | 2,750 | 2,805 | 3,840,520 | 280.50 |
| 2009-02-13 | 2,900 | 2,935 | 2,730 | 2,775 | 5,561,270 | 277.50 |
| 2009-02-12 | 3,230 | 3,270 | 2,910 | 2,930 | 4,902,460 | 293 |
| 2009-02-10 | 3,440 | 3,460 | 3,070 | 3,180 | 4,197,280 | 318 |
| 2009-02-09 | 3,800 | 3,840 | 3,480 | 3,490 | 2,369,570 | 349 |
| 2009-02-06 | 3,910 | 4,020 | 3,700 | 3,760 | 2,268,520 | 376 |
| 2009-02-05 | 4,060 | 4,110 | 3,890 | 3,920 | 1,275,840 | 392 |
| 2009-02-04 | 4,020 | 4,160 | 3,960 | 4,060 | 1,000,360 | 406 |
| 2009-02-03 | 3,990 | 4,290 | 3,930 | 3,970 | 1,491,910 | 397 |
| 2009-02-02 | 3,950 | 4,000 | 3,900 | 3,950 | 992,480 | 395 |
| 2009-01-30 | 4,100 | 4,190 | 4,010 | 4,030 | 1,073,510 | 403 |
| 2009-01-29 | 4,400 | 4,420 | 4,260 | 4,300 | 1,460,710 | 430 |
| 2009-01-28 | 4,220 | 4,290 | 4,030 | 4,180 | 1,481,580 | 418 |
| 2009-01-27 | 3,990 | 4,230 | 3,940 | 4,170 | 1,506,360 | 417 |
| 2009-01-26 | 3,940 | 4,020 | 3,850 | 3,860 | 1,033,740 | 386 |
| 2009-01-23 | 4,000 | 4,120 | 3,900 | 3,930 | 1,137,370 | 393 |
| 2009-01-22 | 3,980 | 4,190 | 3,810 | 4,120 | 1,930,040 | 412 |
| 2009-01-21 | 3,980 | 4,060 | 3,880 | 3,900 | 2,252,340 | 390 |
| 2009-01-20 | 4,450 | 4,460 | 4,220 | 4,230 | 1,469,770 | 423 |
| 2009-01-19 | 4,590 | 4,620 | 4,500 | 4,530 | 785,130 | 453 |
| 2009-01-16 | 4,660 | 4,710 | 4,500 | 4,640 | 1,517,910 | 464 |
| 2009-01-15 | 4,500 | 4,660 | 4,430 | 4,600 | 2,029,300 | 460 |
| 2009-01-14 | 4,600 | 4,840 | 4,540 | 4,750 | 1,725,950 | 475 |
| 2009-01-13 | 4,750 | 4,750 | 4,510 | 4,580 | 1,847,750 | 458 |
| 2009-01-09 | 5,470 | 5,540 | 5,140 | 5,250 | 1,838,500 | 525 |
| 2009-01-08 | 5,350 | 5,580 | 5,300 | 5,440 | 2,682,060 | 544 |
| 2009-01-07 | 5,070 | 5,590 | 5,030 | 5,550 | 3,097,870 | 555 |
| 2009-01-06 | 5,150 | 5,160 | 4,990 | 5,030 | 1,052,690 | 503 |
| 2009-01-05 | 5,090 | 5,150 | 5,040 | 5,070 | 696,080 | 507 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
