9020 東日本旅客鉄道(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 | 5,990 | 6,000 | 5,870 | 5,870 | 744,600 | 1,956.67 |
| 2009-12-29 | 5,900 | 5,980 | 5,870 | 5,960 | 902,700 | 1,986.67 |
| 2009-12-28 | 5,900 | 5,960 | 5,900 | 5,900 | 875,900 | 1,966.67 |
| 2009-12-25 | 5,910 | 5,970 | 5,870 | 5,870 | 785,300 | 1,956.67 |
| 2009-12-24 | 5,900 | 5,930 | 5,860 | 5,900 | 928,400 | 1,966.67 |
| 2009-12-22 | 5,950 | 6,010 | 5,920 | 5,920 | 1,228,200 | 1,973.33 |
| 2009-12-21 | 6,100 | 6,110 | 5,950 | 5,970 | 1,015,900 | 1,990 |
| 2009-12-18 | 6,150 | 6,150 | 6,050 | 6,100 | 963,500 | 2,033.33 |
| 2009-12-17 | 6,180 | 6,190 | 6,090 | 6,090 | 1,409,200 | 2,030 |
| 2009-12-16 | 5,930 | 6,100 | 5,920 | 6,090 | 1,853,600 | 2,030 |
| 2009-12-15 | 6,030 | 6,030 | 5,820 | 5,860 | 1,791,700 | 1,953.33 |
| 2009-12-14 | 6,140 | 6,140 | 5,950 | 6,010 | 1,009,700 | 2,003.33 |
| 2009-12-11 | 6,010 | 6,080 | 5,970 | 6,080 | 1,648,100 | 2,026.67 |
| 2009-12-10 | 6,210 | 6,210 | 6,000 | 6,010 | 1,291,700 | 2,003.33 |
| 2009-12-09 | 6,210 | 6,280 | 6,120 | 6,130 | 1,303,700 | 2,043.33 |
| 2009-12-08 | 6,120 | 6,250 | 6,110 | 6,180 | 1,282,300 | 2,060 |
| 2009-12-07 | 6,120 | 6,150 | 6,060 | 6,070 | 950,000 | 2,023.33 |
| 2009-12-04 | 6,120 | 6,210 | 5,990 | 6,070 | 1,816,700 | 2,023.33 |
| 2009-12-03 | 6,080 | 6,230 | 6,060 | 6,220 | 1,315,300 | 2,073.33 |
| 2009-12-02 | 5,940 | 6,090 | 5,920 | 6,060 | 1,083,800 | 2,020 |
| 2009-12-01 | 6,000 | 6,050 | 5,930 | 6,040 | 1,390,300 | 2,013.33 |
| 2009-11-30 | 5,860 | 6,110 | 5,850 | 6,100 | 2,101,100 | 2,033.33 |
| 2009-11-27 | 5,770 | 5,860 | 5,740 | 5,770 | 908,500 | 1,923.33 |
| 2009-11-26 | 5,930 | 5,960 | 5,790 | 5,800 | 1,100,700 | 1,933.33 |
| 2009-11-25 | 5,830 | 5,950 | 5,820 | 5,920 | 1,189,000 | 1,973.33 |
| 2009-11-24 | 5,740 | 5,820 | 5,690 | 5,790 | 1,123,200 | 1,930 |
| 2009-11-20 | 5,740 | 5,830 | 5,720 | 5,800 | 956,200 | 1,933.33 |
| 2009-11-19 | 6,000 | 6,010 | 5,810 | 5,820 | 1,278,100 | 1,940 |
| 2009-11-18 | 5,860 | 6,020 | 5,840 | 6,010 | 2,829,200 | 2,003.33 |
| 2009-11-17 | 5,680 | 5,820 | 5,650 | 5,820 | 1,515,100 | 1,940 |
| 2009-11-16 | 5,670 | 5,730 | 5,640 | 5,710 | 850,700 | 1,903.33 |
| 2009-11-13 | 5,690 | 5,750 | 5,630 | 5,700 | 1,723,200 | 1,900 |
| 2009-11-12 | 5,720 | 5,750 | 5,640 | 5,670 | 917,400 | 1,890 |
| 2009-11-11 | 5,660 | 5,700 | 5,620 | 5,640 | 599,500 | 1,880 |
| 2009-11-10 | 5,710 | 5,740 | 5,640 | 5,640 | 1,021,500 | 1,880 |
| 2009-11-09 | 5,710 | 5,710 | 5,590 | 5,620 | 1,221,700 | 1,873.33 |
| 2009-11-06 | 5,930 | 5,930 | 5,680 | 5,710 | 1,525,400 | 1,903.33 |
| 2009-11-05 | 5,890 | 5,920 | 5,830 | 5,890 | 1,996,700 | 1,963.33 |
| 2009-11-04 | 5,700 | 5,840 | 5,650 | 5,800 | 1,687,300 | 1,933.33 |
| 2009-11-02 | 5,560 | 5,740 | 5,550 | 5,700 | 2,155,000 | 1,900 |
| 2009-10-30 | 5,990 | 5,990 | 5,750 | 5,810 | 1,444,700 | 1,936.67 |
| 2009-10-29 | 5,880 | 5,960 | 5,820 | 5,820 | 2,197,800 | 1,940 |
| 2009-10-28 | 6,070 | 6,110 | 6,030 | 6,040 | 870,700 | 2,013.33 |
| 2009-10-27 | 6,240 | 6,310 | 6,080 | 6,120 | 992,200 | 2,040 |
| 2009-10-26 | 6,160 | 6,240 | 6,130 | 6,230 | 1,167,500 | 2,076.67 |
| 2009-10-23 | 6,100 | 6,150 | 6,060 | 6,060 | 1,320,200 | 2,020 |
| 2009-10-22 | 6,210 | 6,220 | 6,060 | 6,110 | 1,002,700 | 2,036.67 |
| 2009-10-21 | 6,160 | 6,270 | 6,150 | 6,230 | 1,162,700 | 2,076.67 |
| 2009-10-20 | 6,090 | 6,180 | 6,080 | 6,150 | 834,000 | 2,050 |
| 2009-10-19 | 6,010 | 6,100 | 5,990 | 6,080 | 1,106,300 | 2,026.67 |
| 2009-10-16 | 5,960 | 6,020 | 5,930 | 6,010 | 1,188,400 | 2,003.33 |
| 2009-10-15 | 6,090 | 6,140 | 5,980 | 6,020 | 1,409,000 | 2,006.67 |
| 2009-10-14 | 6,030 | 6,200 | 6,020 | 6,130 | 1,851,400 | 2,043.33 |
| 2009-10-13 | 6,060 | 6,060 | 5,910 | 5,910 | 1,297,000 | 1,970 |
| 2009-10-09 | 6,070 | 6,070 | 5,950 | 5,990 | 1,228,800 | 1,996.67 |
| 2009-10-08 | 6,050 | 6,170 | 6,050 | 6,070 | 1,114,000 | 2,023.33 |
| 2009-10-07 | 6,110 | 6,130 | 6,000 | 6,010 | 1,642,300 | 2,003.33 |
| 2009-10-06 | 6,270 | 6,270 | 6,070 | 6,210 | 1,462,200 | 2,070 |
| 2009-10-05 | 6,270 | 6,370 | 6,250 | 6,280 | 1,050,800 | 2,093.33 |
| 2009-10-02 | 6,410 | 6,450 | 6,270 | 6,290 | 1,346,000 | 2,096.67 |
| 2009-10-01 | 6,470 | 6,530 | 6,400 | 6,460 | 1,498,900 | 2,153.33 |
| 2009-09-30 | 6,210 | 6,460 | 6,200 | 6,460 | 2,211,100 | 2,153.33 |
| 2009-09-29 | 6,260 | 6,290 | 6,130 | 6,150 | 919,200 | 2,050 |
| 2009-09-28 | 6,260 | 6,410 | 6,190 | 6,350 | 1,379,400 | 2,116.67 |
| 2009-09-25 | 6,340 | 6,350 | 6,210 | 6,310 | 950,400 | 2,103.33 |
| 2009-09-24 | 6,470 | 6,530 | 6,330 | 6,450 | 1,505,400 | 2,150 |
| 2009-09-18 | 6,250 | 6,460 | 6,230 | 6,460 | 2,114,700 | 2,153.33 |
| 2009-09-17 | 6,320 | 6,340 | 6,140 | 6,210 | 1,394,700 | 2,070 |
| 2009-09-16 | 6,350 | 6,370 | 6,220 | 6,250 | 1,202,000 | 2,083.33 |
| 2009-09-15 | 6,290 | 6,380 | 6,240 | 6,360 | 1,328,300 | 2,120 |
| 2009-09-14 | 6,280 | 6,330 | 6,190 | 6,280 | 1,297,500 | 2,093.33 |
| 2009-09-11 | 6,410 | 6,410 | 6,250 | 6,300 | 1,810,300 | 2,100 |
| 2009-09-10 | 6,140 | 6,400 | 6,130 | 6,400 | 2,835,300 | 2,133.33 |
| 2009-09-09 | 6,030 | 6,110 | 6,020 | 6,110 | 1,278,800 | 2,036.67 |
| 2009-09-08 | 6,070 | 6,070 | 5,980 | 6,000 | 759,200 | 2,000 |
| 2009-09-07 | 6,100 | 6,120 | 6,010 | 6,040 | 1,008,300 | 2,013.33 |
| 2009-09-04 | 6,170 | 6,180 | 6,010 | 6,060 | 1,965,000 | 2,020 |
| 2009-09-03 | 6,070 | 6,170 | 6,050 | 6,160 | 1,626,200 | 2,053.33 |
| 2009-09-02 | 6,040 | 6,060 | 5,940 | 6,040 | 1,506,100 | 2,013.33 |
| 2009-09-01 | 5,980 | 6,090 | 5,970 | 6,050 | 986,100 | 2,016.67 |
| 2009-08-31 | 6,100 | 6,170 | 6,010 | 6,080 | 1,818,700 | 2,026.67 |
| 2009-08-28 | 5,970 | 6,040 | 5,910 | 6,030 | 1,454,800 | 2,010 |
| 2009-08-27 | 5,970 | 6,000 | 5,800 | 5,960 | 1,942,800 | 1,986.67 |
| 2009-08-26 | 5,880 | 5,980 | 5,870 | 5,960 | 1,445,600 | 1,986.67 |
| 2009-08-25 | 5,850 | 5,920 | 5,830 | 5,840 | 1,409,600 | 1,946.67 |
| 2009-08-24 | 5,680 | 5,840 | 5,660 | 5,820 | 2,147,200 | 1,940 |
| 2009-08-21 | 5,600 | 5,670 | 5,560 | 5,620 | 1,251,800 | 1,873.33 |
| 2009-08-20 | 5,480 | 5,560 | 5,470 | 5,560 | 1,176,300 | 1,853.33 |
| 2009-08-19 | 5,520 | 5,520 | 5,430 | 5,450 | 1,345,800 | 1,816.67 |
| 2009-08-18 | 5,500 | 5,550 | 5,490 | 5,540 | 998,700 | 1,846.67 |
| 2009-08-17 | 5,610 | 5,610 | 5,500 | 5,510 | 659,200 | 1,836.67 |
| 2009-08-14 | 5,630 | 5,640 | 5,570 | 5,620 | 686,100 | 1,873.33 |
| 2009-08-13 | 5,620 | 5,620 | 5,530 | 5,590 | 922,200 | 1,863.33 |
| 2009-08-12 | 5,670 | 5,670 | 5,540 | 5,550 | 837,500 | 1,850 |
| 2009-08-11 | 5,660 | 5,680 | 5,600 | 5,640 | 832,400 | 1,880 |
| 2009-08-10 | 5,670 | 5,710 | 5,650 | 5,690 | 1,652,100 | 1,896.67 |
| 2009-08-07 | 5,570 | 5,630 | 5,550 | 5,610 | 1,149,000 | 1,870 |
| 2009-08-06 | 5,640 | 5,660 | 5,530 | 5,530 | 1,135,900 | 1,843.33 |
| 2009-08-05 | 5,600 | 5,650 | 5,570 | 5,590 | 1,476,300 | 1,863.33 |
| 2009-08-04 | 5,530 | 5,570 | 5,490 | 5,560 | 1,206,500 | 1,853.33 |
| 2009-08-03 | 5,440 | 5,500 | 5,420 | 5,480 | 967,100 | 1,826.67 |
| 2009-07-31 | 5,450 | 5,450 | 5,400 | 5,430 | 1,315,600 | 1,810 |
| 2009-07-30 | 5,460 | 5,490 | 5,410 | 5,420 | 1,568,100 | 1,806.67 |
| 2009-07-29 | 5,570 | 5,610 | 5,490 | 5,510 | 1,103,900 | 1,836.67 |
| 2009-07-28 | 5,510 | 5,580 | 5,460 | 5,570 | 1,509,300 | 1,856.67 |
| 2009-07-27 | 5,630 | 5,630 | 5,500 | 5,520 | 1,220,600 | 1,840 |
| 2009-07-24 | 5,470 | 5,530 | 5,410 | 5,530 | 1,531,400 | 1,843.33 |
| 2009-07-23 | 5,520 | 5,530 | 5,400 | 5,430 | 1,744,100 | 1,810 |
| 2009-07-22 | 5,590 | 5,630 | 5,550 | 5,560 | 1,442,700 | 1,853.33 |
| 2009-07-21 | 5,670 | 5,740 | 5,520 | 5,610 | 1,488,400 | 1,870 |
| 2009-07-17 | 5,660 | 5,750 | 5,600 | 5,610 | 1,336,900 | 1,870 |
| 2009-07-16 | 5,550 | 5,680 | 5,540 | 5,570 | 1,993,200 | 1,856.67 |
| 2009-07-15 | 5,610 | 5,650 | 5,510 | 5,540 | 2,153,300 | 1,846.67 |
| 2009-07-14 | 5,850 | 5,900 | 5,620 | 5,670 | 2,302,800 | 1,890 |
| 2009-07-13 | 5,920 | 6,010 | 5,830 | 5,840 | 1,347,400 | 1,946.67 |
| 2009-07-10 | 5,980 | 5,980 | 5,870 | 5,920 | 1,414,500 | 1,973.33 |
| 2009-07-09 | 6,090 | 6,090 | 5,910 | 5,950 | 1,540,900 | 1,983.33 |
| 2009-07-08 | 6,030 | 6,120 | 5,990 | 5,990 | 2,256,500 | 1,996.67 |
| 2009-07-07 | 5,940 | 6,120 | 5,930 | 6,020 | 1,770,000 | 2,006.67 |
| 2009-07-06 | 5,900 | 5,950 | 5,880 | 5,930 | 1,131,400 | 1,976.67 |
| 2009-07-03 | 5,950 | 5,960 | 5,900 | 5,930 | 1,558,000 | 1,976.67 |
| 2009-07-02 | 5,960 | 6,030 | 5,940 | 5,990 | 1,703,300 | 1,996.67 |
| 2009-07-01 | 5,880 | 5,960 | 5,860 | 5,910 | 1,340,800 | 1,970 |
| 2009-06-30 | 5,910 | 5,920 | 5,800 | 5,810 | 1,333,400 | 1,936.67 |
| 2009-06-29 | 5,890 | 5,920 | 5,860 | 5,860 | 1,446,500 | 1,953.33 |
| 2009-06-26 | 5,820 | 5,910 | 5,780 | 5,890 | 1,363,200 | 1,963.33 |
| 2009-06-25 | 5,870 | 5,870 | 5,750 | 5,810 | 908,800 | 1,936.67 |
| 2009-06-24 | 5,810 | 5,870 | 5,780 | 5,790 | 1,089,300 | 1,930 |
| 2009-06-23 | 5,760 | 5,850 | 5,720 | 5,810 | 1,553,800 | 1,936.67 |
| 2009-06-22 | 5,820 | 5,850 | 5,770 | 5,770 | 1,237,500 | 1,923.33 |
| 2009-06-19 | 5,700 | 5,900 | 5,670 | 5,870 | 2,327,400 | 1,956.67 |
| 2009-06-18 | 5,710 | 5,760 | 5,630 | 5,650 | 1,574,400 | 1,883.33 |
| 2009-06-17 | 5,890 | 5,900 | 5,750 | 5,790 | 1,253,300 | 1,930 |
| 2009-06-16 | 5,880 | 5,990 | 5,870 | 5,950 | 2,738,700 | 1,983.33 |
| 2009-06-15 | 5,730 | 5,880 | 5,730 | 5,860 | 1,844,300 | 1,953.33 |
| 2009-06-12 | 5,610 | 5,730 | 5,530 | 5,730 | 2,691,400 | 1,910 |
| 2009-06-11 | 5,610 | 5,640 | 5,510 | 5,520 | 1,337,800 | 1,840 |
| 2009-06-10 | 5,650 | 5,690 | 5,540 | 5,640 | 1,596,000 | 1,880 |
| 2009-06-09 | 5,510 | 5,660 | 5,470 | 5,640 | 1,939,600 | 1,880 |
| 2009-06-08 | 5,480 | 5,550 | 5,430 | 5,520 | 1,344,800 | 1,840 |
| 2009-06-05 | 5,590 | 5,590 | 5,420 | 5,450 | 1,867,200 | 1,816.67 |
| 2009-06-04 | 5,600 | 5,670 | 5,550 | 5,590 | 1,007,400 | 1,863.33 |
| 2009-06-03 | 5,670 | 5,710 | 5,590 | 5,600 | 948,700 | 1,866.67 |
| 2009-06-02 | 5,780 | 5,780 | 5,650 | 5,650 | 1,492,700 | 1,883.33 |
| 2009-06-01 | 5,690 | 5,780 | 5,630 | 5,750 | 893,200 | 1,916.67 |
| 2009-05-29 | 5,770 | 5,770 | 5,660 | 5,680 | 1,265,100 | 1,893.33 |
| 2009-05-28 | 5,830 | 5,830 | 5,760 | 5,770 | 1,080,900 | 1,923.33 |
| 2009-05-27 | 5,780 | 5,840 | 5,720 | 5,800 | 1,154,100 | 1,933.33 |
| 2009-05-26 | 5,720 | 5,760 | 5,650 | 5,740 | 1,189,800 | 1,913.33 |
| 2009-05-25 | 5,720 | 5,820 | 5,650 | 5,680 | 1,125,900 | 1,893.33 |
| 2009-05-22 | 5,720 | 5,820 | 5,690 | 5,730 | 1,074,600 | 1,910 |
| 2009-05-21 | 5,730 | 5,770 | 5,680 | 5,740 | 1,279,100 | 1,913.33 |
| 2009-05-20 | 5,770 | 5,840 | 5,710 | 5,720 | 1,497,300 | 1,906.67 |
| 2009-05-19 | 5,740 | 5,820 | 5,730 | 5,740 | 1,708,100 | 1,913.33 |
| 2009-05-18 | 5,930 | 5,930 | 5,690 | 5,690 | 1,978,900 | 1,896.67 |
| 2009-05-15 | 5,920 | 5,990 | 5,910 | 5,950 | 1,632,400 | 1,983.33 |
| 2009-05-14 | 5,940 | 5,980 | 5,850 | 5,860 | 2,435,500 | 1,953.33 |
| 2009-05-13 | 5,800 | 5,940 | 5,780 | 5,910 | 2,285,400 | 1,970 |
| 2009-05-12 | 5,620 | 5,760 | 5,610 | 5,720 | 2,583,600 | 1,906.67 |
| 2009-05-11 | 5,600 | 5,630 | 5,550 | 5,580 | 1,447,800 | 1,860 |
| 2009-05-08 | 5,560 | 5,600 | 5,490 | 5,600 | 1,975,400 | 1,866.67 |
| 2009-05-07 | 5,640 | 5,670 | 5,560 | 5,610 | 2,315,600 | 1,870 |
| 2009-05-01 | 5,600 | 5,670 | 5,560 | 5,660 | 1,687,400 | 1,886.67 |
| 2009-04-30 | 5,540 | 5,680 | 5,530 | 5,560 | 3,667,900 | 1,853.33 |
| 2009-04-28 | 5,290 | 5,590 | 5,280 | 5,500 | 4,429,000 | 1,833.33 |
| 2009-04-27 | 5,230 | 5,250 | 5,100 | 5,110 | 1,549,400 | 1,703.33 |
| 2009-04-24 | 5,360 | 5,370 | 5,220 | 5,260 | 1,331,600 | 1,753.33 |
| 2009-04-23 | 5,340 | 5,360 | 5,250 | 5,320 | 1,499,300 | 1,773.33 |
| 2009-04-22 | 5,300 | 5,400 | 5,290 | 5,330 | 1,849,900 | 1,776.67 |
| 2009-04-21 | 5,130 | 5,250 | 5,070 | 5,240 | 1,462,800 | 1,746.67 |
| 2009-04-20 | 5,180 | 5,200 | 5,050 | 5,100 | 1,400,300 | 1,700 |
| 2009-04-17 | 5,310 | 5,350 | 5,230 | 5,250 | 1,219,100 | 1,750 |
| 2009-04-16 | 5,350 | 5,500 | 5,280 | 5,320 | 2,105,000 | 1,773.33 |
| 2009-04-15 | 5,300 | 5,350 | 5,230 | 5,310 | 1,540,800 | 1,770 |
| 2009-04-14 | 5,130 | 5,290 | 5,060 | 5,260 | 1,958,800 | 1,753.33 |
| 2009-04-13 | 5,390 | 5,390 | 5,160 | 5,170 | 1,184,300 | 1,723.33 |
| 2009-04-10 | 5,360 | 5,440 | 5,310 | 5,360 | 1,369,000 | 1,786.67 |
| 2009-04-09 | 5,390 | 5,460 | 5,350 | 5,360 | 2,346,300 | 1,786.67 |
| 2009-04-08 | 5,140 | 5,330 | 5,130 | 5,250 | 3,075,300 | 1,750 |
| 2009-04-07 | 4,910 | 5,170 | 4,880 | 5,140 | 2,870,300 | 1,713.33 |
| 2009-04-06 | 4,980 | 4,990 | 4,820 | 4,860 | 3,252,300 | 1,620 |
| 2009-04-03 | 5,100 | 5,110 | 4,940 | 4,980 | 3,043,000 | 1,660 |
| 2009-04-02 | 5,200 | 5,210 | 5,110 | 5,160 | 1,308,700 | 1,720 |
| 2009-04-01 | 5,230 | 5,260 | 5,060 | 5,110 | 1,331,500 | 1,703.33 |
| 2009-03-31 | 5,300 | 5,370 | 5,130 | 5,130 | 1,858,100 | 1,710 |
| 2009-03-30 | 5,470 | 5,500 | 5,340 | 5,340 | 1,934,400 | 1,780 |
| 2009-03-27 | 5,420 | 5,520 | 5,330 | 5,370 | 1,843,100 | 1,790 |
| 2009-03-26 | 5,450 | 5,450 | 5,280 | 5,370 | 1,589,000 | 1,790 |
| 2009-03-25 | 5,550 | 5,560 | 5,420 | 5,490 | 2,566,300 | 1,830 |
| 2009-03-24 | 5,200 | 5,430 | 5,180 | 5,410 | 2,137,700 | 1,803.33 |
| 2009-03-23 | 5,010 | 5,160 | 4,950 | 5,130 | 2,125,300 | 1,710 |
| 2009-03-19 | 5,020 | 5,100 | 5,010 | 5,010 | 1,553,200 | 1,670 |
| 2009-03-18 | 5,060 | 5,060 | 4,870 | 4,970 | 2,549,500 | 1,656.67 |
| 2009-03-17 | 4,910 | 5,060 | 4,850 | 5,050 | 2,190,600 | 1,683.33 |
| 2009-03-16 | 4,950 | 5,020 | 4,850 | 4,870 | 1,891,700 | 1,623.33 |
| 2009-03-13 | 4,820 | 5,020 | 4,780 | 4,990 | 3,089,600 | 1,663.33 |
| 2009-03-12 | 4,850 | 4,860 | 4,710 | 4,830 | 3,661,300 | 1,610 |
| 2009-03-11 | 5,260 | 5,280 | 5,010 | 5,020 | 1,966,800 | 1,673.33 |
| 2009-03-10 | 5,210 | 5,290 | 5,150 | 5,200 | 1,170,700 | 1,733.33 |
| 2009-03-09 | 5,400 | 5,420 | 5,240 | 5,310 | 1,349,900 | 1,770 |
| 2009-03-06 | 5,400 | 5,530 | 5,350 | 5,450 | 1,126,900 | 1,816.67 |
| 2009-03-05 | 5,510 | 5,640 | 5,440 | 5,440 | 1,885,200 | 1,813.33 |
| 2009-03-04 | 5,510 | 5,640 | 5,470 | 5,570 | 1,158,400 | 1,856.67 |
| 2009-03-03 | 5,580 | 5,680 | 5,550 | 5,630 | 948,500 | 1,876.67 |
| 2009-03-02 | 5,780 | 5,790 | 5,620 | 5,680 | 1,251,300 | 1,893.33 |
| 2009-02-27 | 5,650 | 5,850 | 5,630 | 5,850 | 1,706,900 | 1,950 |
| 2009-02-26 | 5,590 | 5,660 | 5,560 | 5,600 | 1,113,100 | 1,866.67 |
| 2009-02-25 | 5,610 | 5,620 | 5,430 | 5,490 | 1,114,800 | 1,830 |
| 2009-02-24 | 5,600 | 5,620 | 5,530 | 5,580 | 1,578,500 | 1,860 |
| 2009-02-23 | 5,390 | 5,520 | 5,350 | 5,500 | 1,093,700 | 1,833.33 |
| 2009-02-20 | 5,530 | 5,570 | 5,400 | 5,440 | 1,153,200 | 1,813.33 |
| 2009-02-19 | 5,640 | 5,660 | 5,530 | 5,530 | 1,166,800 | 1,843.33 |
| 2009-02-18 | 5,670 | 5,740 | 5,530 | 5,580 | 1,556,000 | 1,860 |
| 2009-02-17 | 5,780 | 5,810 | 5,670 | 5,770 | 1,746,700 | 1,923.33 |
| 2009-02-16 | 5,650 | 5,940 | 5,640 | 5,920 | 1,828,700 | 1,973.33 |
| 2009-02-13 | 5,860 | 5,920 | 5,660 | 5,680 | 2,578,500 | 1,893.33 |
| 2009-02-12 | 5,610 | 5,830 | 5,600 | 5,800 | 2,501,200 | 1,933.33 |
| 2009-02-10 | 5,600 | 5,620 | 5,500 | 5,560 | 1,929,500 | 1,853.33 |
| 2009-02-09 | 5,710 | 5,750 | 5,470 | 5,510 | 1,945,400 | 1,836.67 |
| 2009-02-06 | 5,800 | 5,870 | 5,720 | 5,750 | 1,607,800 | 1,916.67 |
| 2009-02-05 | 5,890 | 5,950 | 5,760 | 5,790 | 1,975,900 | 1,930 |
| 2009-02-04 | 5,730 | 5,890 | 5,570 | 5,880 | 3,024,400 | 1,960 |
| 2009-02-03 | 5,860 | 5,880 | 5,750 | 5,800 | 1,978,800 | 1,933.33 |
| 2009-02-02 | 6,070 | 6,080 | 5,870 | 5,910 | 2,169,400 | 1,970 |
| 2009-01-30 | 6,240 | 6,260 | 6,080 | 6,150 | 1,995,700 | 2,050 |
| 2009-01-29 | 6,320 | 6,350 | 6,050 | 6,210 | 3,518,300 | 2,070 |
| 2009-01-28 | 6,410 | 6,440 | 6,280 | 6,300 | 1,423,500 | 2,100 |
| 2009-01-27 | 6,460 | 6,530 | 6,370 | 6,510 | 1,098,100 | 2,170 |
| 2009-01-26 | 6,370 | 6,460 | 6,240 | 6,420 | 1,088,300 | 2,140 |
| 2009-01-23 | 6,430 | 6,440 | 6,270 | 6,330 | 1,224,900 | 2,110 |
| 2009-01-22 | 6,460 | 6,520 | 6,370 | 6,410 | 1,342,400 | 2,136.67 |
| 2009-01-21 | 6,380 | 6,470 | 6,380 | 6,410 | 1,439,400 | 2,136.67 |
| 2009-01-20 | 6,440 | 6,520 | 6,410 | 6,470 | 884,600 | 2,156.67 |
| 2009-01-19 | 6,630 | 6,630 | 6,470 | 6,470 | 831,500 | 2,156.67 |
| 2009-01-16 | 6,640 | 6,650 | 6,540 | 6,620 | 1,149,300 | 2,206.67 |
| 2009-01-15 | 6,430 | 6,570 | 6,380 | 6,540 | 1,796,700 | 2,180 |
| 2009-01-14 | 6,440 | 6,510 | 6,380 | 6,450 | 1,021,400 | 2,150 |
| 2009-01-13 | 6,510 | 6,550 | 6,430 | 6,440 | 1,415,500 | 2,146.67 |
| 2009-01-09 | 6,580 | 6,630 | 6,430 | 6,600 | 1,540,400 | 2,200 |
| 2009-01-08 | 6,520 | 6,590 | 6,430 | 6,520 | 2,125,400 | 2,173.33 |
| 2009-01-07 | 6,840 | 6,890 | 6,520 | 6,620 | 1,739,600 | 2,206.67 |
| 2009-01-06 | 7,090 | 7,120 | 6,910 | 6,950 | 845,000 | 2,316.67 |
| 2009-01-05 | 7,290 | 7,300 | 6,920 | 6,990 | 580,900 | 2,330 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株