8801 三井不動産(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 | 1,593 | 1,594 | 1,551 | 1,558 | 2,164,000 | 519.33 |
| 2009-12-29 | 1,558 | 1,583 | 1,553 | 1,570 | 2,475,000 | 523.33 |
| 2009-12-28 | 1,550 | 1,572 | 1,541 | 1,558 | 1,932,000 | 519.33 |
| 2009-12-25 | 1,558 | 1,559 | 1,542 | 1,546 | 1,692,000 | 515.33 |
| 2009-12-24 | 1,560 | 1,570 | 1,538 | 1,540 | 4,701,000 | 513.33 |
| 2009-12-22 | 1,558 | 1,569 | 1,545 | 1,560 | 2,476,000 | 520 |
| 2009-12-21 | 1,551 | 1,574 | 1,533 | 1,540 | 3,095,000 | 513.33 |
| 2009-12-18 | 1,554 | 1,574 | 1,542 | 1,542 | 5,560,000 | 514 |
| 2009-12-17 | 1,600 | 1,614 | 1,583 | 1,584 | 3,134,000 | 528 |
| 2009-12-16 | 1,630 | 1,650 | 1,575 | 1,597 | 6,742,000 | 532.33 |
| 2009-12-15 | 1,528 | 1,592 | 1,528 | 1,559 | 7,202,000 | 519.67 |
| 2009-12-14 | 1,556 | 1,563 | 1,513 | 1,527 | 6,685,000 | 509 |
| 2009-12-11 | 1,524 | 1,567 | 1,505 | 1,562 | 8,203,000 | 520.67 |
| 2009-12-10 | 1,546 | 1,571 | 1,517 | 1,521 | 5,063,000 | 507 |
| 2009-12-09 | 1,547 | 1,574 | 1,540 | 1,565 | 5,054,000 | 521.67 |
| 2009-12-08 | 1,582 | 1,590 | 1,549 | 1,559 | 6,970,000 | 519.67 |
| 2009-12-07 | 1,600 | 1,626 | 1,592 | 1,606 | 8,250,000 | 535.33 |
| 2009-12-04 | 1,569 | 1,600 | 1,564 | 1,579 | 6,828,000 | 526.33 |
| 2009-12-03 | 1,581 | 1,603 | 1,575 | 1,597 | 7,494,000 | 532.33 |
| 2009-12-02 | 1,566 | 1,584 | 1,531 | 1,548 | 7,487,000 | 516 |
| 2009-12-01 | 1,474 | 1,543 | 1,460 | 1,536 | 8,532,000 | 512 |
| 2009-11-30 | 1,425 | 1,490 | 1,425 | 1,490 | 8,866,000 | 496.67 |
| 2009-11-27 | 1,384 | 1,412 | 1,376 | 1,380 | 6,807,000 | 460 |
| 2009-11-26 | 1,375 | 1,435 | 1,366 | 1,404 | 9,513,000 | 468 |
| 2009-11-25 | 1,403 | 1,413 | 1,379 | 1,385 | 6,940,000 | 461.67 |
| 2009-11-24 | 1,435 | 1,447 | 1,409 | 1,422 | 5,251,000 | 474 |
| 2009-11-20 | 1,378 | 1,436 | 1,377 | 1,436 | 7,346,000 | 478.67 |
| 2009-11-19 | 1,394 | 1,407 | 1,363 | 1,391 | 6,336,000 | 463.67 |
| 2009-11-18 | 1,430 | 1,430 | 1,381 | 1,395 | 9,052,000 | 465 |
| 2009-11-17 | 1,429 | 1,465 | 1,429 | 1,450 | 5,539,000 | 483.33 |
| 2009-11-16 | 1,427 | 1,445 | 1,413 | 1,424 | 3,025,000 | 474.67 |
| 2009-11-13 | 1,431 | 1,439 | 1,401 | 1,431 | 4,899,000 | 477 |
| 2009-11-12 | 1,461 | 1,472 | 1,428 | 1,433 | 4,853,000 | 477.67 |
| 2009-11-11 | 1,449 | 1,482 | 1,448 | 1,455 | 4,674,000 | 485 |
| 2009-11-10 | 1,422 | 1,465 | 1,414 | 1,461 | 8,111,000 | 487 |
| 2009-11-09 | 1,404 | 1,414 | 1,377 | 1,402 | 4,627,000 | 467.33 |
| 2009-11-06 | 1,420 | 1,422 | 1,378 | 1,390 | 4,301,000 | 463.33 |
| 2009-11-05 | 1,396 | 1,431 | 1,390 | 1,400 | 4,198,000 | 466.67 |
| 2009-11-04 | 1,366 | 1,414 | 1,362 | 1,410 | 8,451,000 | 470 |
| 2009-11-02 | 1,446 | 1,447 | 1,404 | 1,406 | 11,333,000 | 468.67 |
| 2009-10-30 | 1,461 | 1,510 | 1,424 | 1,506 | 15,146,000 | 502 |
| 2009-10-29 | 1,450 | 1,519 | 1,447 | 1,510 | 5,489,000 | 503.33 |
| 2009-10-28 | 1,490 | 1,510 | 1,468 | 1,479 | 4,174,000 | 493 |
| 2009-10-27 | 1,536 | 1,548 | 1,506 | 1,519 | 5,323,000 | 506.33 |
| 2009-10-26 | 1,585 | 1,606 | 1,560 | 1,583 | 3,274,000 | 527.67 |
| 2009-10-23 | 1,615 | 1,630 | 1,586 | 1,586 | 3,993,000 | 528.67 |
| 2009-10-22 | 1,593 | 1,606 | 1,562 | 1,590 | 4,962,000 | 530 |
| 2009-10-21 | 1,682 | 1,686 | 1,619 | 1,623 | 9,030,000 | 541 |
| 2009-10-20 | 1,650 | 1,697 | 1,650 | 1,692 | 7,039,000 | 564 |
| 2009-10-19 | 1,592 | 1,651 | 1,570 | 1,643 | 7,567,000 | 547.67 |
| 2009-10-16 | 1,580 | 1,586 | 1,563 | 1,571 | 4,541,000 | 523.67 |
| 2009-10-15 | 1,575 | 1,587 | 1,559 | 1,577 | 4,878,000 | 525.67 |
| 2009-10-14 | 1,515 | 1,548 | 1,493 | 1,541 | 4,200,000 | 513.67 |
| 2009-10-13 | 1,556 | 1,556 | 1,516 | 1,516 | 4,387,000 | 505.33 |
| 2009-10-09 | 1,538 | 1,557 | 1,516 | 1,543 | 4,241,000 | 514.33 |
| 2009-10-08 | 1,555 | 1,557 | 1,515 | 1,527 | 4,610,000 | 509 |
| 2009-10-07 | 1,530 | 1,569 | 1,518 | 1,558 | 7,298,000 | 519.33 |
| 2009-10-06 | 1,452 | 1,493 | 1,428 | 1,488 | 6,864,000 | 496 |
| 2009-10-05 | 1,490 | 1,501 | 1,436 | 1,446 | 4,433,000 | 482 |
| 2009-10-02 | 1,474 | 1,511 | 1,468 | 1,487 | 5,605,000 | 495.67 |
| 2009-10-01 | 1,497 | 1,529 | 1,486 | 1,504 | 4,625,000 | 501.33 |
| 2009-09-30 | 1,518 | 1,522 | 1,488 | 1,519 | 7,201,000 | 506.33 |
| 2009-09-29 | 1,574 | 1,577 | 1,540 | 1,553 | 6,928,000 | 517.67 |
| 2009-09-28 | 1,551 | 1,564 | 1,524 | 1,560 | 6,478,000 | 520 |
| 2009-09-25 | 1,615 | 1,636 | 1,565 | 1,581 | 9,790,000 | 527 |
| 2009-09-24 | 1,708 | 1,710 | 1,658 | 1,686 | 7,717,000 | 562 |
| 2009-09-18 | 1,730 | 1,741 | 1,677 | 1,707 | 7,540,000 | 569 |
| 2009-09-17 | 1,785 | 1,805 | 1,734 | 1,748 | 4,990,000 | 582.67 |
| 2009-09-16 | 1,840 | 1,857 | 1,763 | 1,765 | 4,920,000 | 588.33 |
| 2009-09-15 | 1,798 | 1,818 | 1,776 | 1,781 | 5,301,000 | 593.67 |
| 2009-09-14 | 1,818 | 1,821 | 1,757 | 1,768 | 3,644,000 | 589.33 |
| 2009-09-11 | 1,847 | 1,865 | 1,810 | 1,819 | 7,522,000 | 606.33 |
| 2009-09-10 | 1,808 | 1,853 | 1,803 | 1,844 | 4,136,000 | 614.67 |
| 2009-09-09 | 1,817 | 1,822 | 1,789 | 1,806 | 3,575,000 | 602 |
| 2009-09-08 | 1,800 | 1,814 | 1,787 | 1,801 | 5,352,000 | 600.33 |
| 2009-09-07 | 1,767 | 1,795 | 1,758 | 1,786 | 5,159,000 | 595.33 |
| 2009-09-04 | 1,737 | 1,745 | 1,723 | 1,731 | 3,260,000 | 577 |
| 2009-09-03 | 1,714 | 1,730 | 1,701 | 1,716 | 3,525,000 | 572 |
| 2009-09-02 | 1,723 | 1,741 | 1,702 | 1,741 | 5,344,000 | 580.33 |
| 2009-09-01 | 1,771 | 1,775 | 1,737 | 1,753 | 4,198,000 | 584.33 |
| 2009-08-31 | 1,806 | 1,828 | 1,756 | 1,758 | 5,986,000 | 586 |
| 2009-08-28 | 1,773 | 1,787 | 1,761 | 1,779 | 3,717,000 | 593 |
| 2009-08-27 | 1,756 | 1,770 | 1,727 | 1,754 | 4,716,000 | 584.67 |
| 2009-08-26 | 1,803 | 1,811 | 1,779 | 1,779 | 6,751,000 | 593 |
| 2009-08-25 | 1,785 | 1,795 | 1,762 | 1,775 | 6,468,000 | 591.67 |
| 2009-08-24 | 1,815 | 1,820 | 1,763 | 1,775 | 7,288,000 | 591.67 |
| 2009-08-21 | 1,743 | 1,762 | 1,721 | 1,751 | 4,881,000 | 583.67 |
| 2009-08-20 | 1,710 | 1,759 | 1,690 | 1,746 | 4,767,000 | 582 |
| 2009-08-19 | 1,718 | 1,730 | 1,691 | 1,696 | 3,419,000 | 565.33 |
| 2009-08-18 | 1,700 | 1,745 | 1,698 | 1,721 | 5,098,000 | 573.67 |
| 2009-08-17 | 1,766 | 1,773 | 1,713 | 1,714 | 6,230,000 | 571.33 |
| 2009-08-14 | 1,803 | 1,809 | 1,786 | 1,796 | 5,788,000 | 598.67 |
| 2009-08-13 | 1,801 | 1,807 | 1,777 | 1,777 | 4,234,000 | 592.33 |
| 2009-08-12 | 1,757 | 1,798 | 1,755 | 1,775 | 5,220,000 | 591.67 |
| 2009-08-11 | 1,763 | 1,790 | 1,763 | 1,777 | 2,852,000 | 592.33 |
| 2009-08-10 | 1,773 | 1,804 | 1,760 | 1,777 | 4,398,000 | 592.33 |
| 2009-08-07 | 1,748 | 1,748 | 1,704 | 1,743 | 3,645,000 | 581 |
| 2009-08-06 | 1,735 | 1,757 | 1,713 | 1,747 | 4,532,000 | 582.33 |
| 2009-08-05 | 1,754 | 1,789 | 1,718 | 1,723 | 4,457,000 | 574.33 |
| 2009-08-04 | 1,810 | 1,815 | 1,741 | 1,748 | 4,041,000 | 582.67 |
| 2009-08-03 | 1,734 | 1,778 | 1,721 | 1,768 | 4,560,000 | 589.33 |
| 2009-07-31 | 1,717 | 1,756 | 1,712 | 1,740 | 6,291,000 | 580 |
| 2009-07-30 | 1,648 | 1,664 | 1,613 | 1,657 | 2,916,000 | 552.33 |
| 2009-07-29 | 1,666 | 1,685 | 1,645 | 1,657 | 4,385,000 | 552.33 |
| 2009-07-28 | 1,652 | 1,700 | 1,648 | 1,696 | 4,025,000 | 565.33 |
| 2009-07-27 | 1,653 | 1,677 | 1,635 | 1,651 | 2,488,000 | 550.33 |
| 2009-07-24 | 1,657 | 1,662 | 1,615 | 1,633 | 4,257,000 | 544.33 |
| 2009-07-23 | 1,625 | 1,637 | 1,596 | 1,615 | 4,234,000 | 538.33 |
| 2009-07-22 | 1,620 | 1,644 | 1,587 | 1,636 | 4,816,000 | 545.33 |
| 2009-07-21 | 1,633 | 1,639 | 1,593 | 1,637 | 4,933,000 | 545.67 |
| 2009-07-17 | 1,550 | 1,587 | 1,542 | 1,581 | 5,224,000 | 527 |
| 2009-07-16 | 1,558 | 1,570 | 1,511 | 1,522 | 4,207,000 | 507.33 |
| 2009-07-15 | 1,540 | 1,551 | 1,485 | 1,508 | 5,554,000 | 502.67 |
| 2009-07-14 | 1,520 | 1,558 | 1,506 | 1,543 | 5,050,000 | 514.33 |
| 2009-07-13 | 1,533 | 1,582 | 1,484 | 1,487 | 5,166,000 | 495.67 |
| 2009-07-10 | 1,540 | 1,551 | 1,489 | 1,534 | 6,325,000 | 511.33 |
| 2009-07-09 | 1,538 | 1,582 | 1,529 | 1,535 | 5,113,000 | 511.67 |
| 2009-07-08 | 1,594 | 1,594 | 1,546 | 1,573 | 4,912,000 | 524.33 |
| 2009-07-07 | 1,672 | 1,691 | 1,611 | 1,617 | 5,654,000 | 539 |
| 2009-07-06 | 1,658 | 1,695 | 1,650 | 1,660 | 4,347,000 | 553.33 |
| 2009-07-03 | 1,637 | 1,684 | 1,614 | 1,684 | 5,980,000 | 561.33 |
| 2009-07-02 | 1,724 | 1,729 | 1,649 | 1,653 | 5,768,000 | 551 |
| 2009-07-01 | 1,684 | 1,729 | 1,675 | 1,694 | 8,143,000 | 564.67 |
| 2009-06-30 | 1,692 | 1,699 | 1,668 | 1,683 | 5,024,000 | 561 |
| 2009-06-29 | 1,664 | 1,695 | 1,628 | 1,638 | 6,455,000 | 546 |
| 2009-06-26 | 1,646 | 1,681 | 1,637 | 1,665 | 7,377,000 | 555 |
| 2009-06-25 | 1,549 | 1,635 | 1,532 | 1,616 | 7,794,000 | 538.67 |
| 2009-06-24 | 1,578 | 1,581 | 1,519 | 1,538 | 6,276,000 | 512.67 |
| 2009-06-23 | 1,594 | 1,608 | 1,566 | 1,578 | 7,733,000 | 526 |
| 2009-06-22 | 1,668 | 1,681 | 1,625 | 1,645 | 4,478,000 | 548.33 |
| 2009-06-19 | 1,655 | 1,690 | 1,629 | 1,638 | 5,423,000 | 546 |
| 2009-06-18 | 1,641 | 1,660 | 1,608 | 1,625 | 4,445,000 | 541.67 |
| 2009-06-17 | 1,640 | 1,704 | 1,619 | 1,640 | 6,712,000 | 546.67 |
| 2009-06-16 | 1,691 | 1,699 | 1,636 | 1,644 | 7,359,000 | 548 |
| 2009-06-15 | 1,733 | 1,806 | 1,710 | 1,757 | 8,677,000 | 585.67 |
| 2009-06-12 | 1,717 | 1,723 | 1,673 | 1,703 | 9,530,000 | 567.67 |
| 2009-06-11 | 1,700 | 1,744 | 1,670 | 1,687 | 10,278,000 | 562.33 |
| 2009-06-10 | 1,609 | 1,716 | 1,608 | 1,710 | 8,210,000 | 570 |
| 2009-06-09 | 1,587 | 1,613 | 1,587 | 1,612 | 4,752,000 | 537.33 |
| 2009-06-08 | 1,613 | 1,646 | 1,605 | 1,611 | 4,855,000 | 537 |
| 2009-06-05 | 1,618 | 1,641 | 1,599 | 1,626 | 9,535,000 | 542 |
| 2009-06-04 | 1,588 | 1,625 | 1,566 | 1,588 | 8,341,000 | 529.33 |
| 2009-06-03 | 1,560 | 1,617 | 1,548 | 1,598 | 7,013,000 | 532.67 |
| 2009-06-02 | 1,603 | 1,612 | 1,536 | 1,543 | 12,244,000 | 514.33 |
| 2009-06-01 | 1,525 | 1,606 | 1,521 | 1,591 | 11,037,000 | 530.33 |
| 2009-05-29 | 1,492 | 1,585 | 1,469 | 1,585 | 11,460,000 | 528.33 |
| 2009-05-28 | 1,451 | 1,483 | 1,437 | 1,481 | 8,542,000 | 493.67 |
| 2009-05-27 | 1,436 | 1,479 | 1,430 | 1,454 | 8,645,000 | 484.67 |
| 2009-05-26 | 1,391 | 1,408 | 1,374 | 1,396 | 5,026,000 | 465.33 |
| 2009-05-25 | 1,339 | 1,377 | 1,336 | 1,371 | 6,831,000 | 457 |
| 2009-05-22 | 1,315 | 1,332 | 1,306 | 1,323 | 4,698,000 | 441 |
| 2009-05-21 | 1,349 | 1,357 | 1,331 | 1,355 | 2,746,000 | 451.67 |
| 2009-05-20 | 1,369 | 1,385 | 1,355 | 1,365 | 6,006,000 | 455 |
| 2009-05-19 | 1,363 | 1,371 | 1,345 | 1,350 | 5,786,000 | 450 |
| 2009-05-18 | 1,325 | 1,329 | 1,298 | 1,303 | 4,942,000 | 434.33 |
| 2009-05-15 | 1,329 | 1,376 | 1,321 | 1,365 | 3,954,000 | 455 |
| 2009-05-14 | 1,315 | 1,325 | 1,292 | 1,311 | 6,130,000 | 437 |
| 2009-05-13 | 1,369 | 1,392 | 1,352 | 1,359 | 3,605,000 | 453 |
| 2009-05-12 | 1,376 | 1,427 | 1,370 | 1,376 | 6,862,000 | 458.67 |
| 2009-05-11 | 1,359 | 1,424 | 1,351 | 1,403 | 7,955,000 | 467.67 |
| 2009-05-08 | 1,360 | 1,362 | 1,321 | 1,346 | 7,849,000 | 448.67 |
| 2009-05-07 | 1,391 | 1,393 | 1,340 | 1,357 | 8,565,000 | 452.33 |
| 2009-05-01 | 1,276 | 1,282 | 1,260 | 1,271 | 7,027,000 | 423.67 |
| 2009-04-30 | 1,232 | 1,240 | 1,216 | 1,236 | 7,186,000 | 412 |
| 2009-04-28 | 1,205 | 1,222 | 1,168 | 1,177 | 4,967,000 | 392.33 |
| 2009-04-27 | 1,226 | 1,272 | 1,214 | 1,235 | 7,558,000 | 411.67 |
| 2009-04-24 | 1,280 | 1,280 | 1,198 | 1,206 | 7,697,000 | 402 |
| 2009-04-23 | 1,248 | 1,268 | 1,212 | 1,260 | 3,651,000 | 420 |
| 2009-04-22 | 1,285 | 1,295 | 1,230 | 1,250 | 4,438,000 | 416.67 |
| 2009-04-21 | 1,234 | 1,266 | 1,222 | 1,250 | 5,034,000 | 416.67 |
| 2009-04-20 | 1,263 | 1,276 | 1,233 | 1,267 | 4,119,000 | 422.33 |
| 2009-04-17 | 1,296 | 1,297 | 1,260 | 1,277 | 7,174,000 | 425.67 |
| 2009-04-16 | 1,307 | 1,316 | 1,245 | 1,256 | 6,930,000 | 418.67 |
| 2009-04-15 | 1,266 | 1,277 | 1,230 | 1,267 | 6,239,000 | 422.33 |
| 2009-04-14 | 1,321 | 1,323 | 1,251 | 1,286 | 4,875,000 | 428.67 |
| 2009-04-13 | 1,324 | 1,345 | 1,285 | 1,319 | 8,749,000 | 439.67 |
| 2009-04-10 | 1,345 | 1,360 | 1,267 | 1,326 | 12,980,000 | 442 |
| 2009-04-09 | 1,255 | 1,313 | 1,255 | 1,302 | 7,933,000 | 434 |
| 2009-04-08 | 1,262 | 1,271 | 1,227 | 1,251 | 5,863,000 | 417 |
| 2009-04-07 | 1,283 | 1,305 | 1,263 | 1,297 | 4,369,000 | 432.33 |
| 2009-04-06 | 1,331 | 1,336 | 1,272 | 1,276 | 5,664,000 | 425.33 |
| 2009-04-03 | 1,300 | 1,320 | 1,273 | 1,311 | 15,137,000 | 437 |
| 2009-04-02 | 1,178 | 1,245 | 1,153 | 1,225 | 9,560,000 | 408.33 |
| 2009-04-01 | 1,087 | 1,120 | 1,083 | 1,120 | 7,092,000 | 373.33 |
| 2009-03-31 | 1,100 | 1,125 | 1,051 | 1,067 | 10,738,000 | 355.67 |
| 2009-03-30 | 1,213 | 1,216 | 1,107 | 1,111 | 6,888,000 | 370.33 |
| 2009-03-27 | 1,226 | 1,252 | 1,215 | 1,223 | 6,563,000 | 407.67 |
| 2009-03-26 | 1,188 | 1,198 | 1,164 | 1,188 | 6,424,000 | 396 |
| 2009-03-25 | 1,186 | 1,193 | 1,148 | 1,159 | 8,848,000 | 386.33 |
| 2009-03-24 | 1,150 | 1,160 | 1,118 | 1,146 | 7,076,000 | 382 |
| 2009-03-23 | 1,068 | 1,130 | 1,062 | 1,115 | 9,643,000 | 371.67 |
| 2009-03-19 | 1,118 | 1,132 | 1,069 | 1,075 | 5,615,000 | 358.33 |
| 2009-03-18 | 1,144 | 1,144 | 1,076 | 1,098 | 9,004,000 | 366 |
| 2009-03-17 | 1,035 | 1,082 | 1,025 | 1,074 | 8,539,000 | 358 |
| 2009-03-16 | 966 | 1,026 | 966 | 1,012 | 8,781,000 | 337.33 |
| 2009-03-13 | 931 | 957 | 931 | 943 | 9,442,000 | 314.33 |
| 2009-03-12 | 932 | 935 | 891 | 918 | 9,821,000 | 306 |
| 2009-03-11 | 934 | 975 | 930 | 932 | 10,062,000 | 310.67 |
| 2009-03-10 | 875 | 926 | 867 | 904 | 9,411,000 | 301.33 |
| 2009-03-09 | 959 | 969 | 870 | 885 | 12,066,000 | 295 |
| 2009-03-06 | 978 | 995 | 960 | 964 | 6,088,000 | 321.33 |
| 2009-03-05 | 1,005 | 1,028 | 997 | 1,008 | 4,959,000 | 336 |
| 2009-03-04 | 949 | 1,000 | 948 | 995 | 7,541,000 | 331.67 |
| 2009-03-03 | 956 | 985 | 946 | 969 | 5,405,000 | 323 |
| 2009-03-02 | 973 | 987 | 965 | 978 | 4,590,000 | 326 |
| 2009-02-27 | 997 | 1,008 | 977 | 1,003 | 5,440,000 | 334.33 |
| 2009-02-26 | 1,027 | 1,048 | 997 | 1,012 | 5,397,000 | 337.33 |
| 2009-02-25 | 1,004 | 1,020 | 976 | 1,007 | 6,547,000 | 335.67 |
| 2009-02-24 | 994 | 999 | 963 | 984 | 8,675,000 | 328 |
| 2009-02-23 | 1,005 | 1,048 | 991 | 1,033 | 7,029,000 | 344.33 |
| 2009-02-20 | 1,055 | 1,084 | 1,023 | 1,038 | 6,416,000 | 346 |
| 2009-02-19 | 1,051 | 1,071 | 1,038 | 1,054 | 6,125,000 | 351.33 |
| 2009-02-18 | 1,041 | 1,074 | 1,033 | 1,068 | 9,650,000 | 356 |
| 2009-02-17 | 1,133 | 1,138 | 1,078 | 1,097 | 8,388,000 | 365.67 |
| 2009-02-16 | 1,155 | 1,190 | 1,145 | 1,165 | 5,174,000 | 388.33 |
| 2009-02-13 | 1,195 | 1,200 | 1,158 | 1,175 | 5,977,000 | 391.67 |
| 2009-02-12 | 1,202 | 1,216 | 1,173 | 1,182 | 7,165,000 | 394 |
| 2009-02-10 | 1,246 | 1,284 | 1,229 | 1,242 | 5,039,000 | 414 |
| 2009-02-09 | 1,307 | 1,313 | 1,233 | 1,242 | 5,271,000 | 414 |
| 2009-02-06 | 1,336 | 1,353 | 1,241 | 1,263 | 6,769,000 | 421 |
| 2009-02-05 | 1,295 | 1,355 | 1,282 | 1,297 | 9,196,000 | 432.33 |
| 2009-02-04 | 1,260 | 1,299 | 1,259 | 1,275 | 6,552,000 | 425 |
| 2009-02-03 | 1,209 | 1,310 | 1,204 | 1,236 | 7,716,000 | 412 |
| 2009-02-02 | 1,162 | 1,205 | 1,145 | 1,204 | 6,124,000 | 401.33 |
| 2009-01-30 | 1,195 | 1,202 | 1,176 | 1,190 | 5,029,000 | 396.67 |
| 2009-01-29 | 1,270 | 1,284 | 1,231 | 1,265 | 7,303,000 | 421.67 |
| 2009-01-28 | 1,230 | 1,266 | 1,195 | 1,242 | 5,873,000 | 414 |
| 2009-01-27 | 1,170 | 1,262 | 1,160 | 1,246 | 7,900,000 | 415.33 |
| 2009-01-26 | 1,215 | 1,220 | 1,156 | 1,159 | 6,204,000 | 386.33 |
| 2009-01-23 | 1,278 | 1,284 | 1,230 | 1,231 | 6,106,000 | 410.33 |
| 2009-01-22 | 1,233 | 1,297 | 1,211 | 1,285 | 10,168,000 | 428.33 |
| 2009-01-21 | 1,206 | 1,228 | 1,197 | 1,225 | 9,133,000 | 408.33 |
| 2009-01-20 | 1,241 | 1,246 | 1,211 | 1,246 | 4,808,000 | 415.33 |
| 2009-01-19 | 1,262 | 1,273 | 1,248 | 1,254 | 5,053,000 | 418 |
| 2009-01-16 | 1,245 | 1,265 | 1,200 | 1,232 | 8,202,000 | 410.67 |
| 2009-01-15 | 1,195 | 1,240 | 1,183 | 1,225 | 10,077,000 | 408.33 |
| 2009-01-14 | 1,290 | 1,290 | 1,248 | 1,254 | 6,501,000 | 418 |
| 2009-01-13 | 1,302 | 1,309 | 1,282 | 1,295 | 4,611,000 | 431.67 |
| 2009-01-09 | 1,433 | 1,440 | 1,376 | 1,402 | 5,895,000 | 467.33 |
| 2009-01-08 | 1,459 | 1,470 | 1,407 | 1,413 | 5,125,000 | 471 |
| 2009-01-07 | 1,510 | 1,525 | 1,487 | 1,499 | 7,449,000 | 499.67 |
| 2009-01-06 | 1,504 | 1,510 | 1,465 | 1,487 | 3,541,000 | 495.67 |
| 2009-01-05 | 1,531 | 1,568 | 1,482 | 1,484 | 3,308,000 | 494.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
