8830 住友不動産(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 | 1,763 | 1,768 | 1,736 | 1,739 | 2,235,000 | 1,739 |
| 2009-12-29 | 1,736 | 1,755 | 1,726 | 1,743 | 2,212,000 | 1,743 |
| 2009-12-28 | 1,720 | 1,751 | 1,711 | 1,733 | 2,308,000 | 1,733 |
| 2009-12-25 | 1,728 | 1,736 | 1,712 | 1,724 | 2,195,000 | 1,724 |
| 2009-12-24 | 1,730 | 1,736 | 1,702 | 1,710 | 3,444,000 | 1,710 |
| 2009-12-22 | 1,720 | 1,738 | 1,708 | 1,730 | 3,450,000 | 1,730 |
| 2009-12-21 | 1,752 | 1,776 | 1,712 | 1,712 | 3,638,000 | 1,712 |
| 2009-12-18 | 1,712 | 1,753 | 1,685 | 1,735 | 5,581,000 | 1,735 |
| 2009-12-17 | 1,780 | 1,799 | 1,740 | 1,742 | 4,566,000 | 1,742 |
| 2009-12-16 | 1,801 | 1,819 | 1,751 | 1,764 | 7,094,000 | 1,764 |
| 2009-12-15 | 1,643 | 1,734 | 1,634 | 1,711 | 7,587,000 | 1,711 |
| 2009-12-14 | 1,648 | 1,652 | 1,616 | 1,636 | 2,899,000 | 1,636 |
| 2009-12-11 | 1,612 | 1,644 | 1,598 | 1,643 | 5,670,000 | 1,643 |
| 2009-12-10 | 1,612 | 1,661 | 1,595 | 1,599 | 4,671,000 | 1,599 |
| 2009-12-09 | 1,631 | 1,655 | 1,617 | 1,630 | 4,806,000 | 1,630 |
| 2009-12-08 | 1,670 | 1,685 | 1,651 | 1,661 | 5,023,000 | 1,661 |
| 2009-12-07 | 1,662 | 1,699 | 1,654 | 1,699 | 7,189,000 | 1,699 |
| 2009-12-04 | 1,599 | 1,641 | 1,585 | 1,621 | 6,076,000 | 1,621 |
| 2009-12-03 | 1,579 | 1,618 | 1,576 | 1,602 | 5,764,000 | 1,602 |
| 2009-12-02 | 1,564 | 1,582 | 1,520 | 1,552 | 4,819,000 | 1,552 |
| 2009-12-01 | 1,474 | 1,561 | 1,444 | 1,553 | 8,426,000 | 1,553 |
| 2009-11-30 | 1,445 | 1,495 | 1,431 | 1,495 | 6,955,000 | 1,495 |
| 2009-11-27 | 1,393 | 1,406 | 1,366 | 1,370 | 4,897,000 | 1,370 |
| 2009-11-26 | 1,403 | 1,465 | 1,400 | 1,413 | 6,362,000 | 1,413 |
| 2009-11-25 | 1,421 | 1,431 | 1,389 | 1,413 | 5,372,000 | 1,413 |
| 2009-11-24 | 1,475 | 1,489 | 1,428 | 1,441 | 3,907,000 | 1,441 |
| 2009-11-20 | 1,440 | 1,489 | 1,435 | 1,455 | 6,337,000 | 1,455 |
| 2009-11-19 | 1,493 | 1,507 | 1,423 | 1,454 | 8,299,000 | 1,454 |
| 2009-11-18 | 1,540 | 1,541 | 1,463 | 1,477 | 8,864,000 | 1,477 |
| 2009-11-17 | 1,582 | 1,610 | 1,564 | 1,570 | 3,680,000 | 1,570 |
| 2009-11-16 | 1,603 | 1,616 | 1,557 | 1,563 | 4,311,000 | 1,563 |
| 2009-11-13 | 1,629 | 1,631 | 1,572 | 1,604 | 4,449,000 | 1,604 |
| 2009-11-12 | 1,660 | 1,670 | 1,618 | 1,631 | 2,297,000 | 1,631 |
| 2009-11-11 | 1,650 | 1,673 | 1,640 | 1,644 | 2,880,000 | 1,644 |
| 2009-11-10 | 1,635 | 1,662 | 1,630 | 1,649 | 4,813,000 | 1,649 |
| 2009-11-09 | 1,620 | 1,622 | 1,583 | 1,605 | 3,791,000 | 1,605 |
| 2009-11-06 | 1,701 | 1,719 | 1,611 | 1,615 | 6,833,000 | 1,615 |
| 2009-11-05 | 1,707 | 1,741 | 1,660 | 1,682 | 5,587,000 | 1,682 |
| 2009-11-04 | 1,669 | 1,719 | 1,655 | 1,719 | 3,409,000 | 1,719 |
| 2009-11-02 | 1,708 | 1,718 | 1,671 | 1,684 | 4,165,000 | 1,684 |
| 2009-10-30 | 1,703 | 1,773 | 1,652 | 1,770 | 5,937,000 | 1,770 |
| 2009-10-29 | 1,622 | 1,710 | 1,622 | 1,687 | 6,126,000 | 1,687 |
| 2009-10-28 | 1,717 | 1,733 | 1,667 | 1,679 | 4,161,000 | 1,679 |
| 2009-10-27 | 1,764 | 1,780 | 1,721 | 1,747 | 5,216,000 | 1,747 |
| 2009-10-26 | 1,789 | 1,826 | 1,763 | 1,810 | 3,130,000 | 1,810 |
| 2009-10-23 | 1,812 | 1,839 | 1,793 | 1,806 | 3,480,000 | 1,806 |
| 2009-10-22 | 1,800 | 1,801 | 1,753 | 1,782 | 3,533,000 | 1,782 |
| 2009-10-21 | 1,811 | 1,843 | 1,796 | 1,824 | 4,263,000 | 1,824 |
| 2009-10-20 | 1,800 | 1,838 | 1,793 | 1,832 | 4,672,000 | 1,832 |
| 2009-10-19 | 1,707 | 1,785 | 1,696 | 1,781 | 4,034,000 | 1,781 |
| 2009-10-16 | 1,747 | 1,751 | 1,708 | 1,721 | 2,865,000 | 1,721 |
| 2009-10-15 | 1,754 | 1,756 | 1,724 | 1,734 | 3,514,000 | 1,734 |
| 2009-10-14 | 1,707 | 1,708 | 1,655 | 1,701 | 4,073,000 | 1,701 |
| 2009-10-13 | 1,723 | 1,737 | 1,710 | 1,718 | 3,732,000 | 1,718 |
| 2009-10-09 | 1,688 | 1,705 | 1,667 | 1,693 | 3,829,000 | 1,693 |
| 2009-10-08 | 1,673 | 1,705 | 1,643 | 1,668 | 4,068,000 | 1,668 |
| 2009-10-07 | 1,643 | 1,694 | 1,631 | 1,681 | 5,626,000 | 1,681 |
| 2009-10-06 | 1,565 | 1,612 | 1,536 | 1,608 | 5,392,000 | 1,608 |
| 2009-10-05 | 1,586 | 1,593 | 1,541 | 1,550 | 4,178,000 | 1,550 |
| 2009-10-02 | 1,598 | 1,623 | 1,556 | 1,561 | 6,050,000 | 1,561 |
| 2009-10-01 | 1,629 | 1,668 | 1,605 | 1,628 | 4,242,000 | 1,628 |
| 2009-09-30 | 1,630 | 1,650 | 1,604 | 1,643 | 5,021,000 | 1,643 |
| 2009-09-29 | 1,671 | 1,706 | 1,649 | 1,686 | 4,211,000 | 1,686 |
| 2009-09-28 | 1,656 | 1,669 | 1,625 | 1,645 | 7,478,000 | 1,645 |
| 2009-09-25 | 1,729 | 1,730 | 1,673 | 1,680 | 6,627,000 | 1,680 |
| 2009-09-24 | 1,805 | 1,812 | 1,766 | 1,780 | 6,274,000 | 1,780 |
| 2009-09-18 | 1,827 | 1,842 | 1,783 | 1,817 | 6,417,000 | 1,817 |
| 2009-09-17 | 1,900 | 1,915 | 1,830 | 1,853 | 4,942,000 | 1,853 |
| 2009-09-16 | 1,936 | 1,965 | 1,877 | 1,879 | 3,816,000 | 1,879 |
| 2009-09-15 | 1,906 | 1,923 | 1,882 | 1,909 | 2,909,000 | 1,909 |
| 2009-09-14 | 1,943 | 1,954 | 1,876 | 1,876 | 3,901,000 | 1,876 |
| 2009-09-11 | 1,994 | 2,010 | 1,929 | 1,941 | 6,727,000 | 1,941 |
| 2009-09-10 | 1,984 | 2,025 | 1,977 | 1,984 | 3,484,000 | 1,984 |
| 2009-09-09 | 1,960 | 1,996 | 1,951 | 1,968 | 3,601,000 | 1,968 |
| 2009-09-08 | 1,969 | 1,970 | 1,933 | 1,961 | 3,648,000 | 1,961 |
| 2009-09-07 | 1,910 | 1,951 | 1,902 | 1,950 | 4,226,000 | 1,950 |
| 2009-09-04 | 1,872 | 1,906 | 1,857 | 1,870 | 4,083,000 | 1,870 |
| 2009-09-03 | 1,891 | 1,921 | 1,878 | 1,880 | 3,597,000 | 1,880 |
| 2009-09-02 | 1,916 | 1,922 | 1,900 | 1,915 | 5,064,000 | 1,915 |
| 2009-09-01 | 1,956 | 1,974 | 1,920 | 1,946 | 5,222,000 | 1,946 |
| 2009-08-31 | 2,030 | 2,040 | 1,952 | 1,959 | 7,130,000 | 1,959 |
| 2009-08-28 | 2,045 | 2,055 | 1,987 | 2,010 | 4,060,000 | 2,010 |
| 2009-08-27 | 1,997 | 2,035 | 1,977 | 2,020 | 6,477,000 | 2,020 |
| 2009-08-26 | 1,968 | 2,015 | 1,961 | 2,005 | 5,142,000 | 2,005 |
| 2009-08-25 | 1,978 | 1,991 | 1,935 | 1,938 | 8,056,000 | 1,938 |
| 2009-08-24 | 2,045 | 2,050 | 1,984 | 1,992 | 5,134,000 | 1,992 |
| 2009-08-21 | 2,035 | 2,075 | 1,981 | 1,995 | 6,238,000 | 1,995 |
| 2009-08-20 | 2,005 | 2,065 | 1,983 | 2,060 | 4,177,000 | 2,060 |
| 2009-08-19 | 2,040 | 2,045 | 1,965 | 1,973 | 7,191,000 | 1,973 |
| 2009-08-18 | 1,981 | 2,065 | 1,975 | 2,055 | 6,585,000 | 2,055 |
| 2009-08-17 | 2,100 | 2,120 | 2,010 | 2,015 | 7,826,000 | 2,015 |
| 2009-08-14 | 2,120 | 2,165 | 2,110 | 2,140 | 6,036,000 | 2,140 |
| 2009-08-13 | 2,050 | 2,115 | 2,035 | 2,080 | 6,771,000 | 2,080 |
| 2009-08-12 | 1,964 | 2,035 | 1,961 | 2,020 | 5,548,000 | 2,020 |
| 2009-08-11 | 1,976 | 2,005 | 1,969 | 1,994 | 3,419,000 | 1,994 |
| 2009-08-10 | 1,950 | 2,020 | 1,948 | 1,981 | 6,675,000 | 1,981 |
| 2009-08-07 | 1,867 | 1,918 | 1,843 | 1,918 | 7,437,000 | 1,918 |
| 2009-08-06 | 1,895 | 1,910 | 1,861 | 1,895 | 6,068,000 | 1,895 |
| 2009-08-05 | 1,934 | 1,940 | 1,858 | 1,859 | 5,881,000 | 1,859 |
| 2009-08-04 | 2,050 | 2,055 | 1,910 | 1,914 | 6,602,000 | 1,914 |
| 2009-08-03 | 1,928 | 1,994 | 1,924 | 1,979 | 4,119,000 | 1,979 |
| 2009-07-31 | 1,900 | 1,978 | 1,894 | 1,950 | 6,676,000 | 1,950 |
| 2009-07-30 | 1,828 | 1,838 | 1,794 | 1,831 | 3,500,000 | 1,831 |
| 2009-07-29 | 1,823 | 1,836 | 1,792 | 1,824 | 6,265,000 | 1,824 |
| 2009-07-28 | 1,765 | 1,837 | 1,750 | 1,837 | 8,192,000 | 1,837 |
| 2009-07-27 | 1,740 | 1,760 | 1,726 | 1,735 | 2,789,000 | 1,735 |
| 2009-07-24 | 1,738 | 1,738 | 1,702 | 1,724 | 3,947,000 | 1,724 |
| 2009-07-23 | 1,681 | 1,708 | 1,664 | 1,681 | 2,702,000 | 1,681 |
| 2009-07-22 | 1,696 | 1,700 | 1,637 | 1,686 | 3,844,000 | 1,686 |
| 2009-07-21 | 1,701 | 1,708 | 1,669 | 1,702 | 4,440,000 | 1,702 |
| 2009-07-17 | 1,612 | 1,651 | 1,602 | 1,646 | 4,948,000 | 1,646 |
| 2009-07-16 | 1,611 | 1,634 | 1,570 | 1,582 | 5,414,000 | 1,582 |
| 2009-07-15 | 1,584 | 1,595 | 1,521 | 1,551 | 5,301,000 | 1,551 |
| 2009-07-14 | 1,541 | 1,599 | 1,537 | 1,578 | 5,493,000 | 1,578 |
| 2009-07-13 | 1,536 | 1,606 | 1,502 | 1,502 | 5,844,000 | 1,502 |
| 2009-07-10 | 1,610 | 1,635 | 1,539 | 1,565 | 6,056,000 | 1,565 |
| 2009-07-09 | 1,570 | 1,646 | 1,563 | 1,596 | 5,863,000 | 1,596 |
| 2009-07-08 | 1,666 | 1,669 | 1,598 | 1,628 | 7,700,000 | 1,628 |
| 2009-07-07 | 1,789 | 1,807 | 1,706 | 1,715 | 5,180,000 | 1,715 |
| 2009-07-06 | 1,790 | 1,819 | 1,769 | 1,777 | 3,290,000 | 1,777 |
| 2009-07-03 | 1,745 | 1,803 | 1,726 | 1,802 | 4,933,000 | 1,802 |
| 2009-07-02 | 1,830 | 1,840 | 1,755 | 1,767 | 5,408,000 | 1,767 |
| 2009-07-01 | 1,770 | 1,845 | 1,753 | 1,805 | 8,507,000 | 1,805 |
| 2009-06-30 | 1,749 | 1,794 | 1,741 | 1,771 | 5,970,000 | 1,771 |
| 2009-06-29 | 1,768 | 1,780 | 1,681 | 1,689 | 5,781,000 | 1,689 |
| 2009-06-26 | 1,744 | 1,758 | 1,723 | 1,749 | 3,816,000 | 1,749 |
| 2009-06-25 | 1,648 | 1,733 | 1,621 | 1,714 | 6,316,000 | 1,714 |
| 2009-06-24 | 1,662 | 1,687 | 1,602 | 1,620 | 8,237,000 | 1,620 |
| 2009-06-23 | 1,689 | 1,719 | 1,685 | 1,692 | 8,755,000 | 1,692 |
| 2009-06-22 | 1,737 | 1,761 | 1,721 | 1,748 | 6,367,000 | 1,748 |
| 2009-06-19 | 1,749 | 1,781 | 1,700 | 1,722 | 5,985,000 | 1,722 |
| 2009-06-18 | 1,715 | 1,728 | 1,672 | 1,702 | 4,183,000 | 1,702 |
| 2009-06-17 | 1,676 | 1,746 | 1,665 | 1,689 | 5,702,000 | 1,689 |
| 2009-06-16 | 1,732 | 1,742 | 1,682 | 1,691 | 8,847,000 | 1,691 |
| 2009-06-15 | 1,721 | 1,836 | 1,712 | 1,792 | 12,440,000 | 1,792 |
| 2009-06-12 | 1,638 | 1,687 | 1,627 | 1,678 | 9,430,000 | 1,678 |
| 2009-06-11 | 1,599 | 1,626 | 1,582 | 1,608 | 9,073,000 | 1,608 |
| 2009-06-10 | 1,532 | 1,581 | 1,527 | 1,569 | 6,678,000 | 1,569 |
| 2009-06-09 | 1,520 | 1,535 | 1,500 | 1,523 | 3,929,000 | 1,523 |
| 2009-06-08 | 1,501 | 1,538 | 1,501 | 1,524 | 3,299,000 | 1,524 |
| 2009-06-05 | 1,502 | 1,503 | 1,477 | 1,500 | 3,319,000 | 1,500 |
| 2009-06-04 | 1,481 | 1,505 | 1,468 | 1,470 | 3,715,000 | 1,470 |
| 2009-06-03 | 1,468 | 1,502 | 1,460 | 1,488 | 5,190,000 | 1,488 |
| 2009-06-02 | 1,484 | 1,495 | 1,459 | 1,459 | 8,801,000 | 1,459 |
| 2009-06-01 | 1,430 | 1,485 | 1,411 | 1,444 | 8,438,000 | 1,444 |
| 2009-05-29 | 1,420 | 1,451 | 1,402 | 1,451 | 5,748,000 | 1,451 |
| 2009-05-28 | 1,370 | 1,397 | 1,338 | 1,393 | 5,342,000 | 1,393 |
| 2009-05-27 | 1,378 | 1,401 | 1,367 | 1,382 | 7,483,000 | 1,382 |
| 2009-05-26 | 1,342 | 1,358 | 1,318 | 1,346 | 6,225,000 | 1,346 |
| 2009-05-25 | 1,279 | 1,311 | 1,265 | 1,302 | 7,596,000 | 1,302 |
| 2009-05-22 | 1,240 | 1,266 | 1,228 | 1,262 | 3,470,000 | 1,262 |
| 2009-05-21 | 1,270 | 1,278 | 1,254 | 1,268 | 4,391,000 | 1,268 |
| 2009-05-20 | 1,257 | 1,274 | 1,247 | 1,268 | 3,570,000 | 1,268 |
| 2009-05-19 | 1,275 | 1,280 | 1,245 | 1,255 | 3,249,000 | 1,255 |
| 2009-05-18 | 1,235 | 1,250 | 1,205 | 1,215 | 3,065,000 | 1,215 |
| 2009-05-15 | 1,247 | 1,292 | 1,241 | 1,275 | 3,387,000 | 1,275 |
| 2009-05-14 | 1,272 | 1,275 | 1,213 | 1,227 | 5,617,000 | 1,227 |
| 2009-05-13 | 1,328 | 1,345 | 1,303 | 1,322 | 3,663,000 | 1,322 |
| 2009-05-12 | 1,340 | 1,373 | 1,318 | 1,318 | 5,249,000 | 1,318 |
| 2009-05-11 | 1,325 | 1,390 | 1,321 | 1,367 | 6,301,000 | 1,367 |
| 2009-05-08 | 1,314 | 1,314 | 1,270 | 1,288 | 5,800,000 | 1,288 |
| 2009-05-07 | 1,296 | 1,305 | 1,275 | 1,302 | 7,628,000 | 1,302 |
| 2009-05-01 | 1,212 | 1,214 | 1,181 | 1,199 | 4,048,000 | 1,199 |
| 2009-04-30 | 1,159 | 1,186 | 1,155 | 1,175 | 4,452,000 | 1,175 |
| 2009-04-28 | 1,166 | 1,191 | 1,128 | 1,128 | 3,796,000 | 1,128 |
| 2009-04-27 | 1,215 | 1,225 | 1,171 | 1,183 | 4,185,000 | 1,183 |
| 2009-04-24 | 1,243 | 1,244 | 1,192 | 1,195 | 5,444,000 | 1,195 |
| 2009-04-23 | 1,188 | 1,231 | 1,169 | 1,223 | 3,338,000 | 1,223 |
| 2009-04-22 | 1,252 | 1,254 | 1,194 | 1,200 | 3,448,000 | 1,200 |
| 2009-04-21 | 1,202 | 1,220 | 1,176 | 1,213 | 4,090,000 | 1,213 |
| 2009-04-20 | 1,261 | 1,269 | 1,230 | 1,249 | 4,378,000 | 1,249 |
| 2009-04-17 | 1,259 | 1,268 | 1,223 | 1,262 | 4,942,000 | 1,262 |
| 2009-04-16 | 1,281 | 1,290 | 1,208 | 1,229 | 6,259,000 | 1,229 |
| 2009-04-15 | 1,245 | 1,257 | 1,220 | 1,241 | 5,528,000 | 1,241 |
| 2009-04-14 | 1,325 | 1,329 | 1,231 | 1,265 | 8,569,000 | 1,265 |
| 2009-04-13 | 1,323 | 1,361 | 1,289 | 1,340 | 6,269,000 | 1,340 |
| 2009-04-10 | 1,340 | 1,360 | 1,272 | 1,321 | 6,838,000 | 1,321 |
| 2009-04-09 | 1,222 | 1,305 | 1,220 | 1,294 | 8,033,000 | 1,294 |
| 2009-04-08 | 1,245 | 1,248 | 1,178 | 1,199 | 5,571,000 | 1,199 |
| 2009-04-07 | 1,270 | 1,283 | 1,241 | 1,274 | 6,304,000 | 1,274 |
| 2009-04-06 | 1,300 | 1,303 | 1,252 | 1,255 | 5,752,000 | 1,255 |
| 2009-04-03 | 1,250 | 1,266 | 1,231 | 1,260 | 7,921,000 | 1,260 |
| 2009-04-02 | 1,180 | 1,222 | 1,160 | 1,199 | 8,231,000 | 1,199 |
| 2009-04-01 | 1,103 | 1,149 | 1,100 | 1,140 | 5,868,000 | 1,140 |
| 2009-03-31 | 1,126 | 1,146 | 1,067 | 1,083 | 7,397,000 | 1,083 |
| 2009-03-30 | 1,222 | 1,225 | 1,119 | 1,119 | 6,881,000 | 1,119 |
| 2009-03-27 | 1,190 | 1,245 | 1,185 | 1,227 | 8,143,000 | 1,227 |
| 2009-03-26 | 1,173 | 1,189 | 1,159 | 1,164 | 5,411,000 | 1,164 |
| 2009-03-25 | 1,194 | 1,209 | 1,152 | 1,159 | 8,034,000 | 1,159 |
| 2009-03-24 | 1,174 | 1,174 | 1,110 | 1,154 | 6,738,000 | 1,154 |
| 2009-03-23 | 1,056 | 1,120 | 1,034 | 1,114 | 6,540,000 | 1,114 |
| 2009-03-19 | 1,042 | 1,059 | 1,011 | 1,042 | 6,055,000 | 1,042 |
| 2009-03-18 | 1,093 | 1,093 | 1,008 | 1,022 | 7,284,000 | 1,022 |
| 2009-03-17 | 950 | 1,024 | 949 | 1,017 | 10,941,000 | 1,017 |
| 2009-03-16 | 893 | 954 | 893 | 940 | 7,610,000 | 940 |
| 2009-03-13 | 868 | 888 | 845 | 883 | 9,854,000 | 883 |
| 2009-03-12 | 845 | 861 | 821 | 853 | 7,381,000 | 853 |
| 2009-03-11 | 854 | 883 | 843 | 853 | 7,386,000 | 853 |
| 2009-03-10 | 802 | 840 | 791 | 820 | 9,959,000 | 820 |
| 2009-03-09 | 874 | 880 | 793 | 804 | 10,596,000 | 804 |
| 2009-03-06 | 912 | 923 | 881 | 884 | 5,020,000 | 884 |
| 2009-03-05 | 938 | 974 | 932 | 942 | 3,889,000 | 942 |
| 2009-03-04 | 870 | 931 | 868 | 928 | 4,502,000 | 928 |
| 2009-03-03 | 879 | 915 | 876 | 888 | 6,329,000 | 888 |
| 2009-03-02 | 916 | 926 | 902 | 909 | 5,350,000 | 909 |
| 2009-02-27 | 941 | 956 | 922 | 956 | 4,519,000 | 956 |
| 2009-02-26 | 955 | 982 | 939 | 957 | 6,578,000 | 957 |
| 2009-02-25 | 938 | 954 | 908 | 949 | 4,415,000 | 949 |
| 2009-02-24 | 925 | 925 | 890 | 918 | 5,502,000 | 918 |
| 2009-02-23 | 944 | 956 | 892 | 950 | 6,016,000 | 950 |
| 2009-02-20 | 975 | 1,019 | 949 | 968 | 6,042,000 | 968 |
| 2009-02-19 | 971 | 983 | 941 | 976 | 4,847,000 | 976 |
| 2009-02-18 | 970 | 997 | 954 | 977 | 4,533,000 | 977 |
| 2009-02-17 | 1,028 | 1,029 | 985 | 1,004 | 5,038,000 | 1,004 |
| 2009-02-16 | 1,045 | 1,073 | 1,030 | 1,052 | 2,899,000 | 1,052 |
| 2009-02-13 | 1,068 | 1,072 | 1,042 | 1,045 | 3,323,000 | 1,045 |
| 2009-02-12 | 1,068 | 1,080 | 1,039 | 1,048 | 4,784,000 | 1,048 |
| 2009-02-10 | 1,132 | 1,146 | 1,091 | 1,107 | 2,903,000 | 1,107 |
| 2009-02-09 | 1,131 | 1,145 | 1,110 | 1,120 | 6,943,000 | 1,120 |
| 2009-02-06 | 1,125 | 1,148 | 1,069 | 1,098 | 6,409,000 | 1,098 |
| 2009-02-05 | 1,057 | 1,109 | 1,032 | 1,099 | 7,236,000 | 1,099 |
| 2009-02-04 | 1,055 | 1,072 | 1,046 | 1,054 | 3,645,000 | 1,054 |
| 2009-02-03 | 1,030 | 1,090 | 1,020 | 1,037 | 4,849,000 | 1,037 |
| 2009-02-02 | 1,038 | 1,046 | 1,004 | 1,029 | 4,169,000 | 1,029 |
| 2009-01-30 | 1,050 | 1,069 | 1,045 | 1,057 | 3,760,000 | 1,057 |
| 2009-01-29 | 1,145 | 1,158 | 1,097 | 1,110 | 6,262,000 | 1,110 |
| 2009-01-28 | 1,090 | 1,140 | 1,063 | 1,112 | 4,955,000 | 1,112 |
| 2009-01-27 | 1,027 | 1,113 | 1,015 | 1,102 | 4,207,000 | 1,102 |
| 2009-01-26 | 1,047 | 1,058 | 1,003 | 1,005 | 2,785,000 | 1,005 |
| 2009-01-23 | 1,097 | 1,127 | 1,058 | 1,059 | 3,882,000 | 1,059 |
| 2009-01-22 | 1,072 | 1,114 | 1,042 | 1,109 | 4,949,000 | 1,109 |
| 2009-01-21 | 1,047 | 1,074 | 1,040 | 1,052 | 5,189,000 | 1,052 |
| 2009-01-20 | 1,139 | 1,139 | 1,086 | 1,107 | 3,036,000 | 1,107 |
| 2009-01-19 | 1,165 | 1,180 | 1,146 | 1,154 | 2,474,000 | 1,154 |
| 2009-01-16 | 1,146 | 1,151 | 1,105 | 1,138 | 3,556,000 | 1,138 |
| 2009-01-15 | 1,139 | 1,155 | 1,110 | 1,123 | 5,847,000 | 1,123 |
| 2009-01-14 | 1,180 | 1,210 | 1,163 | 1,185 | 4,508,000 | 1,185 |
| 2009-01-13 | 1,197 | 1,212 | 1,179 | 1,181 | 4,566,000 | 1,181 |
| 2009-01-09 | 1,328 | 1,335 | 1,274 | 1,288 | 4,437,000 | 1,288 |
| 2009-01-08 | 1,377 | 1,385 | 1,304 | 1,308 | 5,127,000 | 1,308 |
| 2009-01-07 | 1,400 | 1,422 | 1,392 | 1,405 | 4,777,000 | 1,405 |
| 2009-01-06 | 1,405 | 1,415 | 1,352 | 1,361 | 4,964,000 | 1,361 |
| 2009-01-05 | 1,359 | 1,400 | 1,359 | 1,400 | 2,904,000 | 1,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
