8802 三菱地所(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 | 1,488 | 1,497 | 1,469 | 1,478 | 3,267,000 | 1,478 |
| 2009-12-29 | 1,467 | 1,489 | 1,459 | 1,486 | 3,555,000 | 1,486 |
| 2009-12-28 | 1,459 | 1,478 | 1,452 | 1,466 | 3,152,000 | 1,466 |
| 2009-12-25 | 1,468 | 1,470 | 1,452 | 1,458 | 2,202,000 | 1,458 |
| 2009-12-24 | 1,481 | 1,489 | 1,454 | 1,460 | 7,159,000 | 1,460 |
| 2009-12-22 | 1,475 | 1,491 | 1,465 | 1,486 | 4,123,000 | 1,486 |
| 2009-12-21 | 1,501 | 1,512 | 1,465 | 1,469 | 4,670,000 | 1,469 |
| 2009-12-18 | 1,488 | 1,510 | 1,475 | 1,495 | 5,446,000 | 1,495 |
| 2009-12-17 | 1,520 | 1,533 | 1,490 | 1,492 | 5,603,000 | 1,492 |
| 2009-12-16 | 1,538 | 1,565 | 1,510 | 1,533 | 11,439,000 | 1,533 |
| 2009-12-15 | 1,438 | 1,500 | 1,430 | 1,469 | 9,639,000 | 1,469 |
| 2009-12-14 | 1,440 | 1,445 | 1,407 | 1,428 | 6,109,000 | 1,428 |
| 2009-12-11 | 1,416 | 1,448 | 1,398 | 1,446 | 9,891,000 | 1,446 |
| 2009-12-10 | 1,446 | 1,466 | 1,413 | 1,415 | 6,459,000 | 1,415 |
| 2009-12-09 | 1,458 | 1,475 | 1,452 | 1,457 | 5,002,000 | 1,457 |
| 2009-12-08 | 1,482 | 1,490 | 1,459 | 1,470 | 7,581,000 | 1,470 |
| 2009-12-07 | 1,493 | 1,518 | 1,490 | 1,502 | 7,298,000 | 1,502 |
| 2009-12-04 | 1,465 | 1,487 | 1,456 | 1,479 | 6,812,000 | 1,479 |
| 2009-12-03 | 1,435 | 1,483 | 1,434 | 1,482 | 12,210,000 | 1,482 |
| 2009-12-02 | 1,399 | 1,428 | 1,379 | 1,424 | 11,579,000 | 1,424 |
| 2009-12-01 | 1,330 | 1,405 | 1,320 | 1,400 | 12,058,000 | 1,400 |
| 2009-11-30 | 1,282 | 1,345 | 1,281 | 1,345 | 9,996,000 | 1,345 |
| 2009-11-27 | 1,254 | 1,269 | 1,246 | 1,249 | 4,693,000 | 1,249 |
| 2009-11-26 | 1,250 | 1,284 | 1,247 | 1,271 | 6,001,000 | 1,271 |
| 2009-11-25 | 1,267 | 1,277 | 1,244 | 1,249 | 6,547,000 | 1,249 |
| 2009-11-24 | 1,270 | 1,285 | 1,263 | 1,272 | 6,963,000 | 1,272 |
| 2009-11-20 | 1,248 | 1,281 | 1,239 | 1,270 | 8,785,000 | 1,270 |
| 2009-11-19 | 1,308 | 1,318 | 1,255 | 1,268 | 11,514,000 | 1,268 |
| 2009-11-18 | 1,350 | 1,351 | 1,301 | 1,307 | 9,196,000 | 1,307 |
| 2009-11-17 | 1,347 | 1,381 | 1,347 | 1,369 | 6,347,000 | 1,369 |
| 2009-11-16 | 1,337 | 1,355 | 1,324 | 1,342 | 6,313,000 | 1,342 |
| 2009-11-13 | 1,334 | 1,346 | 1,318 | 1,337 | 5,500,000 | 1,337 |
| 2009-11-12 | 1,344 | 1,356 | 1,339 | 1,343 | 4,389,000 | 1,343 |
| 2009-11-11 | 1,334 | 1,358 | 1,334 | 1,340 | 4,504,000 | 1,340 |
| 2009-11-10 | 1,326 | 1,357 | 1,320 | 1,342 | 7,062,000 | 1,342 |
| 2009-11-09 | 1,324 | 1,324 | 1,305 | 1,319 | 4,168,000 | 1,319 |
| 2009-11-06 | 1,360 | 1,362 | 1,316 | 1,323 | 7,516,000 | 1,323 |
| 2009-11-05 | 1,352 | 1,379 | 1,348 | 1,352 | 5,351,000 | 1,352 |
| 2009-11-04 | 1,357 | 1,375 | 1,345 | 1,369 | 8,211,000 | 1,369 |
| 2009-11-02 | 1,375 | 1,391 | 1,362 | 1,377 | 7,951,000 | 1,377 |
| 2009-10-30 | 1,359 | 1,435 | 1,328 | 1,404 | 13,536,000 | 1,404 |
| 2009-10-29 | 1,325 | 1,367 | 1,321 | 1,354 | 7,866,000 | 1,354 |
| 2009-10-28 | 1,365 | 1,373 | 1,344 | 1,352 | 4,591,000 | 1,352 |
| 2009-10-27 | 1,400 | 1,403 | 1,352 | 1,378 | 7,931,000 | 1,378 |
| 2009-10-26 | 1,430 | 1,440 | 1,409 | 1,424 | 4,761,000 | 1,424 |
| 2009-10-23 | 1,450 | 1,453 | 1,416 | 1,416 | 5,469,000 | 1,416 |
| 2009-10-22 | 1,449 | 1,451 | 1,412 | 1,435 | 4,590,000 | 1,435 |
| 2009-10-21 | 1,484 | 1,484 | 1,449 | 1,457 | 6,289,000 | 1,457 |
| 2009-10-20 | 1,468 | 1,506 | 1,466 | 1,499 | 8,264,000 | 1,499 |
| 2009-10-19 | 1,426 | 1,466 | 1,410 | 1,458 | 6,077,000 | 1,458 |
| 2009-10-16 | 1,442 | 1,449 | 1,416 | 1,423 | 3,904,000 | 1,423 |
| 2009-10-15 | 1,445 | 1,464 | 1,441 | 1,443 | 5,710,000 | 1,443 |
| 2009-10-14 | 1,413 | 1,433 | 1,394 | 1,425 | 6,198,000 | 1,425 |
| 2009-10-13 | 1,440 | 1,449 | 1,407 | 1,412 | 4,185,000 | 1,412 |
| 2009-10-09 | 1,426 | 1,438 | 1,408 | 1,426 | 4,984,000 | 1,426 |
| 2009-10-08 | 1,441 | 1,452 | 1,405 | 1,417 | 5,701,000 | 1,417 |
| 2009-10-07 | 1,430 | 1,456 | 1,415 | 1,436 | 9,182,000 | 1,436 |
| 2009-10-06 | 1,350 | 1,392 | 1,334 | 1,390 | 7,120,000 | 1,390 |
| 2009-10-05 | 1,377 | 1,382 | 1,333 | 1,341 | 5,599,000 | 1,341 |
| 2009-10-02 | 1,381 | 1,398 | 1,361 | 1,366 | 7,936,000 | 1,366 |
| 2009-10-01 | 1,404 | 1,440 | 1,396 | 1,401 | 6,968,000 | 1,401 |
| 2009-09-30 | 1,410 | 1,412 | 1,376 | 1,412 | 8,168,000 | 1,412 |
| 2009-09-29 | 1,445 | 1,452 | 1,422 | 1,432 | 8,574,000 | 1,432 |
| 2009-09-28 | 1,426 | 1,444 | 1,407 | 1,418 | 10,554,000 | 1,418 |
| 2009-09-25 | 1,512 | 1,515 | 1,443 | 1,446 | 9,557,000 | 1,446 |
| 2009-09-24 | 1,508 | 1,540 | 1,503 | 1,520 | 11,440,000 | 1,520 |
| 2009-09-18 | 1,575 | 1,576 | 1,521 | 1,548 | 13,275,000 | 1,548 |
| 2009-09-17 | 1,640 | 1,653 | 1,575 | 1,584 | 9,697,000 | 1,584 |
| 2009-09-16 | 1,685 | 1,695 | 1,625 | 1,629 | 8,710,000 | 1,629 |
| 2009-09-15 | 1,656 | 1,681 | 1,634 | 1,644 | 6,777,000 | 1,644 |
| 2009-09-14 | 1,663 | 1,672 | 1,621 | 1,643 | 5,472,000 | 1,643 |
| 2009-09-11 | 1,700 | 1,708 | 1,661 | 1,670 | 9,681,000 | 1,670 |
| 2009-09-10 | 1,653 | 1,685 | 1,651 | 1,679 | 6,262,000 | 1,679 |
| 2009-09-09 | 1,651 | 1,660 | 1,627 | 1,650 | 7,901,000 | 1,650 |
| 2009-09-08 | 1,643 | 1,677 | 1,627 | 1,648 | 13,103,000 | 1,648 |
| 2009-09-07 | 1,565 | 1,620 | 1,560 | 1,613 | 11,058,000 | 1,613 |
| 2009-09-04 | 1,512 | 1,545 | 1,505 | 1,532 | 8,018,000 | 1,532 |
| 2009-09-03 | 1,500 | 1,511 | 1,495 | 1,506 | 4,528,000 | 1,506 |
| 2009-09-02 | 1,485 | 1,519 | 1,483 | 1,519 | 6,279,000 | 1,519 |
| 2009-09-01 | 1,551 | 1,552 | 1,514 | 1,533 | 5,919,000 | 1,533 |
| 2009-08-31 | 1,577 | 1,589 | 1,537 | 1,543 | 8,447,000 | 1,543 |
| 2009-08-28 | 1,524 | 1,562 | 1,523 | 1,547 | 8,513,000 | 1,547 |
| 2009-08-27 | 1,530 | 1,534 | 1,497 | 1,523 | 5,846,000 | 1,523 |
| 2009-08-26 | 1,545 | 1,556 | 1,536 | 1,538 | 8,004,000 | 1,538 |
| 2009-08-25 | 1,509 | 1,532 | 1,504 | 1,521 | 6,366,000 | 1,521 |
| 2009-08-24 | 1,540 | 1,551 | 1,514 | 1,524 | 6,843,000 | 1,524 |
| 2009-08-21 | 1,510 | 1,522 | 1,475 | 1,503 | 5,710,000 | 1,503 |
| 2009-08-20 | 1,495 | 1,530 | 1,472 | 1,519 | 5,864,000 | 1,519 |
| 2009-08-19 | 1,500 | 1,512 | 1,474 | 1,485 | 5,814,000 | 1,485 |
| 2009-08-18 | 1,478 | 1,523 | 1,478 | 1,508 | 4,859,000 | 1,508 |
| 2009-08-17 | 1,561 | 1,561 | 1,500 | 1,505 | 6,930,000 | 1,505 |
| 2009-08-14 | 1,566 | 1,584 | 1,565 | 1,572 | 5,924,000 | 1,572 |
| 2009-08-13 | 1,575 | 1,583 | 1,563 | 1,564 | 6,561,000 | 1,564 |
| 2009-08-12 | 1,529 | 1,577 | 1,528 | 1,552 | 5,958,000 | 1,552 |
| 2009-08-11 | 1,536 | 1,561 | 1,536 | 1,550 | 3,805,000 | 1,550 |
| 2009-08-10 | 1,560 | 1,580 | 1,538 | 1,551 | 5,486,000 | 1,551 |
| 2009-08-07 | 1,539 | 1,539 | 1,493 | 1,533 | 6,197,000 | 1,533 |
| 2009-08-06 | 1,532 | 1,542 | 1,510 | 1,539 | 6,710,000 | 1,539 |
| 2009-08-05 | 1,573 | 1,573 | 1,521 | 1,525 | 5,904,000 | 1,525 |
| 2009-08-04 | 1,625 | 1,628 | 1,534 | 1,543 | 6,689,000 | 1,543 |
| 2009-08-03 | 1,560 | 1,601 | 1,551 | 1,584 | 6,500,000 | 1,584 |
| 2009-07-31 | 1,545 | 1,590 | 1,531 | 1,577 | 10,704,000 | 1,577 |
| 2009-07-30 | 1,500 | 1,507 | 1,464 | 1,497 | 4,905,000 | 1,497 |
| 2009-07-29 | 1,515 | 1,527 | 1,500 | 1,509 | 4,834,000 | 1,509 |
| 2009-07-28 | 1,507 | 1,540 | 1,490 | 1,533 | 6,587,000 | 1,533 |
| 2009-07-27 | 1,500 | 1,512 | 1,486 | 1,500 | 5,122,000 | 1,500 |
| 2009-07-24 | 1,520 | 1,520 | 1,472 | 1,490 | 6,937,000 | 1,490 |
| 2009-07-23 | 1,476 | 1,504 | 1,465 | 1,483 | 4,836,000 | 1,483 |
| 2009-07-22 | 1,495 | 1,506 | 1,466 | 1,489 | 5,431,000 | 1,489 |
| 2009-07-21 | 1,498 | 1,525 | 1,482 | 1,508 | 8,958,000 | 1,508 |
| 2009-07-17 | 1,449 | 1,483 | 1,438 | 1,478 | 8,207,000 | 1,478 |
| 2009-07-16 | 1,445 | 1,464 | 1,406 | 1,416 | 5,252,000 | 1,416 |
| 2009-07-15 | 1,448 | 1,454 | 1,382 | 1,405 | 6,953,000 | 1,405 |
| 2009-07-14 | 1,423 | 1,454 | 1,407 | 1,436 | 9,723,000 | 1,436 |
| 2009-07-13 | 1,423 | 1,473 | 1,392 | 1,393 | 7,588,000 | 1,393 |
| 2009-07-10 | 1,421 | 1,445 | 1,388 | 1,424 | 9,831,000 | 1,424 |
| 2009-07-09 | 1,448 | 1,492 | 1,428 | 1,441 | 7,471,000 | 1,441 |
| 2009-07-08 | 1,498 | 1,499 | 1,462 | 1,488 | 5,822,000 | 1,488 |
| 2009-07-07 | 1,573 | 1,590 | 1,521 | 1,532 | 5,651,000 | 1,532 |
| 2009-07-06 | 1,570 | 1,595 | 1,546 | 1,554 | 4,955,000 | 1,554 |
| 2009-07-03 | 1,522 | 1,573 | 1,516 | 1,573 | 7,910,000 | 1,573 |
| 2009-07-02 | 1,635 | 1,640 | 1,559 | 1,563 | 7,738,000 | 1,563 |
| 2009-07-01 | 1,596 | 1,645 | 1,595 | 1,615 | 8,193,000 | 1,615 |
| 2009-06-30 | 1,615 | 1,633 | 1,602 | 1,611 | 6,721,000 | 1,611 |
| 2009-06-29 | 1,599 | 1,625 | 1,570 | 1,581 | 6,884,000 | 1,581 |
| 2009-06-26 | 1,605 | 1,617 | 1,586 | 1,605 | 6,142,000 | 1,605 |
| 2009-06-25 | 1,505 | 1,601 | 1,497 | 1,585 | 10,482,000 | 1,585 |
| 2009-06-24 | 1,536 | 1,545 | 1,491 | 1,499 | 7,717,000 | 1,499 |
| 2009-06-23 | 1,520 | 1,542 | 1,517 | 1,530 | 8,137,000 | 1,530 |
| 2009-06-22 | 1,607 | 1,625 | 1,575 | 1,579 | 7,157,000 | 1,579 |
| 2009-06-19 | 1,602 | 1,649 | 1,590 | 1,600 | 8,858,000 | 1,600 |
| 2009-06-18 | 1,590 | 1,592 | 1,551 | 1,572 | 7,264,000 | 1,572 |
| 2009-06-17 | 1,541 | 1,622 | 1,532 | 1,560 | 10,062,000 | 1,560 |
| 2009-06-16 | 1,627 | 1,628 | 1,550 | 1,566 | 10,465,000 | 1,566 |
| 2009-06-15 | 1,672 | 1,738 | 1,653 | 1,676 | 9,909,000 | 1,676 |
| 2009-06-12 | 1,670 | 1,676 | 1,640 | 1,658 | 12,279,000 | 1,658 |
| 2009-06-11 | 1,614 | 1,670 | 1,603 | 1,640 | 10,845,000 | 1,640 |
| 2009-06-10 | 1,530 | 1,618 | 1,525 | 1,614 | 10,288,000 | 1,614 |
| 2009-06-09 | 1,548 | 1,566 | 1,523 | 1,535 | 5,676,000 | 1,535 |
| 2009-06-08 | 1,550 | 1,571 | 1,543 | 1,558 | 7,301,000 | 1,558 |
| 2009-06-05 | 1,595 | 1,604 | 1,552 | 1,560 | 10,241,000 | 1,560 |
| 2009-06-04 | 1,565 | 1,595 | 1,556 | 1,568 | 7,332,000 | 1,568 |
| 2009-06-03 | 1,565 | 1,597 | 1,547 | 1,581 | 8,513,000 | 1,581 |
| 2009-06-02 | 1,590 | 1,596 | 1,536 | 1,536 | 9,017,000 | 1,536 |
| 2009-06-01 | 1,530 | 1,597 | 1,514 | 1,575 | 11,393,000 | 1,575 |
| 2009-05-29 | 1,495 | 1,564 | 1,481 | 1,564 | 13,466,000 | 1,564 |
| 2009-05-28 | 1,467 | 1,482 | 1,450 | 1,480 | 13,362,000 | 1,480 |
| 2009-05-27 | 1,476 | 1,522 | 1,475 | 1,504 | 12,677,000 | 1,504 |
| 2009-05-26 | 1,463 | 1,475 | 1,439 | 1,455 | 7,636,000 | 1,455 |
| 2009-05-25 | 1,374 | 1,450 | 1,371 | 1,442 | 13,309,000 | 1,442 |
| 2009-05-22 | 1,350 | 1,371 | 1,340 | 1,371 | 4,961,000 | 1,371 |
| 2009-05-21 | 1,393 | 1,393 | 1,360 | 1,384 | 5,525,000 | 1,384 |
| 2009-05-20 | 1,413 | 1,437 | 1,391 | 1,400 | 7,285,000 | 1,400 |
| 2009-05-19 | 1,430 | 1,439 | 1,411 | 1,422 | 4,578,000 | 1,422 |
| 2009-05-18 | 1,399 | 1,405 | 1,365 | 1,370 | 6,697,000 | 1,370 |
| 2009-05-15 | 1,400 | 1,446 | 1,396 | 1,439 | 5,654,000 | 1,439 |
| 2009-05-14 | 1,382 | 1,399 | 1,365 | 1,391 | 6,588,000 | 1,391 |
| 2009-05-13 | 1,441 | 1,464 | 1,423 | 1,436 | 5,835,000 | 1,436 |
| 2009-05-12 | 1,470 | 1,500 | 1,430 | 1,436 | 9,837,000 | 1,436 |
| 2009-05-11 | 1,436 | 1,516 | 1,428 | 1,500 | 11,174,000 | 1,500 |
| 2009-05-08 | 1,414 | 1,426 | 1,385 | 1,418 | 10,415,000 | 1,418 |
| 2009-05-07 | 1,422 | 1,438 | 1,395 | 1,409 | 9,966,000 | 1,409 |
| 2009-05-01 | 1,323 | 1,337 | 1,303 | 1,322 | 9,132,000 | 1,322 |
| 2009-04-30 | 1,250 | 1,296 | 1,240 | 1,283 | 9,826,000 | 1,283 |
| 2009-04-28 | 1,255 | 1,273 | 1,200 | 1,200 | 6,982,000 | 1,200 |
| 2009-04-27 | 1,267 | 1,300 | 1,254 | 1,277 | 7,219,000 | 1,277 |
| 2009-04-24 | 1,291 | 1,291 | 1,237 | 1,247 | 7,022,000 | 1,247 |
| 2009-04-23 | 1,268 | 1,290 | 1,231 | 1,271 | 4,603,000 | 1,271 |
| 2009-04-22 | 1,308 | 1,311 | 1,243 | 1,268 | 6,078,000 | 1,268 |
| 2009-04-21 | 1,254 | 1,292 | 1,247 | 1,278 | 7,537,000 | 1,278 |
| 2009-04-20 | 1,286 | 1,302 | 1,255 | 1,294 | 4,772,000 | 1,294 |
| 2009-04-17 | 1,294 | 1,308 | 1,270 | 1,304 | 7,038,000 | 1,304 |
| 2009-04-16 | 1,309 | 1,319 | 1,245 | 1,254 | 6,217,000 | 1,254 |
| 2009-04-15 | 1,272 | 1,279 | 1,251 | 1,273 | 6,227,000 | 1,273 |
| 2009-04-14 | 1,341 | 1,346 | 1,261 | 1,311 | 7,239,000 | 1,311 |
| 2009-04-13 | 1,322 | 1,357 | 1,290 | 1,340 | 7,762,000 | 1,340 |
| 2009-04-10 | 1,357 | 1,360 | 1,285 | 1,336 | 9,849,000 | 1,336 |
| 2009-04-09 | 1,257 | 1,324 | 1,255 | 1,317 | 9,145,000 | 1,317 |
| 2009-04-08 | 1,265 | 1,265 | 1,220 | 1,251 | 9,674,000 | 1,251 |
| 2009-04-07 | 1,298 | 1,316 | 1,270 | 1,308 | 8,643,000 | 1,308 |
| 2009-04-06 | 1,371 | 1,375 | 1,288 | 1,298 | 10,075,000 | 1,298 |
| 2009-04-03 | 1,325 | 1,358 | 1,313 | 1,351 | 16,013,000 | 1,351 |
| 2009-04-02 | 1,197 | 1,280 | 1,171 | 1,266 | 15,983,000 | 1,266 |
| 2009-04-01 | 1,122 | 1,166 | 1,120 | 1,157 | 8,421,000 | 1,157 |
| 2009-03-31 | 1,153 | 1,163 | 1,082 | 1,102 | 9,880,000 | 1,102 |
| 2009-03-30 | 1,240 | 1,245 | 1,128 | 1,133 | 9,934,000 | 1,133 |
| 2009-03-27 | 1,246 | 1,289 | 1,240 | 1,245 | 7,312,000 | 1,245 |
| 2009-03-26 | 1,218 | 1,233 | 1,203 | 1,226 | 4,975,000 | 1,226 |
| 2009-03-25 | 1,220 | 1,232 | 1,190 | 1,206 | 7,660,000 | 1,206 |
| 2009-03-24 | 1,211 | 1,223 | 1,164 | 1,199 | 9,704,000 | 1,199 |
| 2009-03-23 | 1,136 | 1,200 | 1,123 | 1,179 | 9,734,000 | 1,179 |
| 2009-03-19 | 1,144 | 1,145 | 1,098 | 1,116 | 6,552,000 | 1,116 |
| 2009-03-18 | 1,178 | 1,178 | 1,095 | 1,107 | 10,919,000 | 1,107 |
| 2009-03-17 | 1,061 | 1,113 | 1,058 | 1,109 | 8,313,000 | 1,109 |
| 2009-03-16 | 1,003 | 1,062 | 1,001 | 1,050 | 10,007,000 | 1,050 |
| 2009-03-13 | 971 | 986 | 962 | 976 | 12,751,000 | 976 |
| 2009-03-12 | 967 | 972 | 931 | 959 | 12,187,000 | 959 |
| 2009-03-11 | 940 | 977 | 939 | 957 | 9,323,000 | 957 |
| 2009-03-10 | 881 | 927 | 871 | 910 | 10,424,000 | 910 |
| 2009-03-09 | 944 | 951 | 863 | 891 | 10,791,000 | 891 |
| 2009-03-06 | 971 | 984 | 941 | 943 | 7,181,000 | 943 |
| 2009-03-05 | 1,008 | 1,023 | 997 | 1,001 | 6,987,000 | 1,001 |
| 2009-03-04 | 946 | 999 | 939 | 993 | 9,590,000 | 993 |
| 2009-03-03 | 950 | 980 | 943 | 956 | 7,569,000 | 956 |
| 2009-03-02 | 977 | 991 | 972 | 977 | 6,356,000 | 977 |
| 2009-02-27 | 989 | 1,008 | 975 | 1,007 | 7,574,000 | 1,007 |
| 2009-02-26 | 1,028 | 1,030 | 985 | 999 | 7,685,000 | 999 |
| 2009-02-25 | 1,000 | 1,020 | 978 | 1,008 | 12,679,000 | 1,008 |
| 2009-02-24 | 990 | 996 | 964 | 984 | 12,078,000 | 984 |
| 2009-02-23 | 1,020 | 1,037 | 1,000 | 1,026 | 9,834,000 | 1,026 |
| 2009-02-20 | 1,050 | 1,082 | 1,032 | 1,043 | 7,715,000 | 1,043 |
| 2009-02-19 | 1,050 | 1,068 | 1,040 | 1,052 | 9,807,000 | 1,052 |
| 2009-02-18 | 1,050 | 1,069 | 1,037 | 1,060 | 8,229,000 | 1,060 |
| 2009-02-17 | 1,118 | 1,120 | 1,071 | 1,089 | 7,506,000 | 1,089 |
| 2009-02-16 | 1,130 | 1,171 | 1,116 | 1,147 | 5,202,000 | 1,147 |
| 2009-02-13 | 1,181 | 1,186 | 1,135 | 1,150 | 6,573,000 | 1,150 |
| 2009-02-12 | 1,180 | 1,193 | 1,153 | 1,161 | 9,496,000 | 1,161 |
| 2009-02-10 | 1,191 | 1,234 | 1,191 | 1,203 | 5,698,000 | 1,203 |
| 2009-02-09 | 1,270 | 1,275 | 1,183 | 1,190 | 10,677,000 | 1,190 |
| 2009-02-06 | 1,272 | 1,289 | 1,197 | 1,225 | 8,803,000 | 1,225 |
| 2009-02-05 | 1,277 | 1,315 | 1,233 | 1,241 | 11,324,000 | 1,241 |
| 2009-02-04 | 1,251 | 1,281 | 1,249 | 1,259 | 4,774,000 | 1,259 |
| 2009-02-03 | 1,203 | 1,300 | 1,203 | 1,226 | 8,062,000 | 1,226 |
| 2009-02-02 | 1,184 | 1,210 | 1,160 | 1,199 | 5,324,000 | 1,199 |
| 2009-01-30 | 1,229 | 1,229 | 1,185 | 1,211 | 7,877,000 | 1,211 |
| 2009-01-29 | 1,273 | 1,283 | 1,234 | 1,280 | 10,115,000 | 1,280 |
| 2009-01-28 | 1,231 | 1,258 | 1,193 | 1,228 | 8,063,000 | 1,228 |
| 2009-01-27 | 1,167 | 1,264 | 1,152 | 1,251 | 10,489,000 | 1,251 |
| 2009-01-26 | 1,202 | 1,209 | 1,141 | 1,147 | 8,033,000 | 1,147 |
| 2009-01-23 | 1,260 | 1,288 | 1,216 | 1,218 | 6,856,000 | 1,218 |
| 2009-01-22 | 1,228 | 1,284 | 1,206 | 1,280 | 8,632,000 | 1,280 |
| 2009-01-21 | 1,210 | 1,228 | 1,198 | 1,215 | 7,040,000 | 1,215 |
| 2009-01-20 | 1,261 | 1,263 | 1,230 | 1,250 | 3,909,000 | 1,250 |
| 2009-01-19 | 1,267 | 1,298 | 1,266 | 1,273 | 5,567,000 | 1,273 |
| 2009-01-16 | 1,250 | 1,253 | 1,208 | 1,245 | 6,666,000 | 1,245 |
| 2009-01-15 | 1,169 | 1,247 | 1,163 | 1,228 | 13,161,000 | 1,228 |
| 2009-01-14 | 1,271 | 1,277 | 1,244 | 1,248 | 9,964,000 | 1,248 |
| 2009-01-13 | 1,322 | 1,325 | 1,280 | 1,291 | 8,200,000 | 1,291 |
| 2009-01-09 | 1,493 | 1,496 | 1,412 | 1,422 | 7,684,000 | 1,422 |
| 2009-01-08 | 1,509 | 1,520 | 1,465 | 1,473 | 5,711,000 | 1,473 |
| 2009-01-07 | 1,530 | 1,553 | 1,504 | 1,545 | 4,972,000 | 1,545 |
| 2009-01-06 | 1,539 | 1,539 | 1,475 | 1,494 | 4,290,000 | 1,494 |
| 2009-01-05 | 1,537 | 1,564 | 1,498 | 1,509 | 3,257,000 | 1,509 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
