9022 東海旅客鉄道(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 | 634,000 | 635,000 | 622,000 | 622,000 | 3,197 | 1,244 |
| 2009-12-29 | 621,000 | 636,000 | 618,000 | 635,000 | 4,004 | 1,270 |
| 2009-12-28 | 617,000 | 626,000 | 617,000 | 620,000 | 1,846 | 1,240 |
| 2009-12-25 | 629,000 | 630,000 | 617,000 | 618,000 | 2,581 | 1,236 |
| 2009-12-24 | 625,000 | 625,000 | 613,000 | 619,000 | 2,814 | 1,238 |
| 2009-12-22 | 621,000 | 626,000 | 618,000 | 623,000 | 3,335 | 1,246 |
| 2009-12-21 | 634,000 | 637,000 | 620,000 | 620,000 | 3,436 | 1,240 |
| 2009-12-18 | 634,000 | 636,000 | 629,000 | 633,000 | 4,080 | 1,266 |
| 2009-12-17 | 639,000 | 641,000 | 630,000 | 630,000 | 2,488 | 1,260 |
| 2009-12-16 | 625,000 | 651,000 | 625,000 | 637,000 | 6,335 | 1,274 |
| 2009-12-15 | 633,000 | 633,000 | 622,000 | 624,000 | 3,292 | 1,248 |
| 2009-12-14 | 643,000 | 643,000 | 617,000 | 623,000 | 6,002 | 1,246 |
| 2009-12-11 | 643,000 | 645,000 | 622,000 | 633,000 | 11,115 | 1,266 |
| 2009-12-10 | 653,000 | 654,000 | 635,000 | 640,000 | 6,258 | 1,280 |
| 2009-12-09 | 647,000 | 653,000 | 646,000 | 650,000 | 5,396 | 1,300 |
| 2009-12-08 | 647,000 | 651,000 | 640,000 | 646,000 | 5,851 | 1,292 |
| 2009-12-07 | 644,000 | 653,000 | 642,000 | 647,000 | 5,744 | 1,294 |
| 2009-12-04 | 645,000 | 648,000 | 638,000 | 641,000 | 5,532 | 1,282 |
| 2009-12-03 | 632,000 | 645,000 | 627,000 | 645,000 | 8,154 | 1,290 |
| 2009-12-02 | 630,000 | 631,000 | 620,000 | 629,000 | 5,827 | 1,258 |
| 2009-12-01 | 617,000 | 626,000 | 616,000 | 626,000 | 5,084 | 1,252 |
| 2009-11-30 | 607,000 | 625,000 | 606,000 | 625,000 | 9,048 | 1,250 |
| 2009-11-27 | 599,000 | 611,000 | 596,000 | 604,000 | 7,288 | 1,208 |
| 2009-11-26 | 596,000 | 602,000 | 595,000 | 598,000 | 4,370 | 1,196 |
| 2009-11-25 | 596,000 | 606,000 | 592,000 | 601,000 | 7,902 | 1,202 |
| 2009-11-24 | 584,000 | 589,000 | 578,000 | 588,000 | 4,584 | 1,176 |
| 2009-11-20 | 582,000 | 592,000 | 578,000 | 588,000 | 5,936 | 1,176 |
| 2009-11-19 | 596,000 | 596,000 | 583,000 | 588,000 | 6,036 | 1,176 |
| 2009-11-18 | 588,000 | 596,000 | 586,000 | 591,000 | 8,347 | 1,182 |
| 2009-11-17 | 572,000 | 584,000 | 568,000 | 582,000 | 8,045 | 1,164 |
| 2009-11-16 | 572,000 | 576,000 | 569,000 | 572,000 | 3,820 | 1,144 |
| 2009-11-13 | 574,000 | 580,000 | 571,000 | 578,000 | 6,363 | 1,156 |
| 2009-11-12 | 573,000 | 575,000 | 565,000 | 573,000 | 4,807 | 1,146 |
| 2009-11-11 | 568,000 | 569,000 | 561,000 | 565,000 | 5,796 | 1,130 |
| 2009-11-10 | 576,000 | 576,000 | 565,000 | 568,000 | 6,847 | 1,136 |
| 2009-11-09 | 598,000 | 598,000 | 571,000 | 573,000 | 8,917 | 1,146 |
| 2009-11-06 | 607,000 | 607,000 | 593,000 | 594,000 | 5,490 | 1,188 |
| 2009-11-05 | 609,000 | 613,000 | 602,000 | 605,000 | 5,653 | 1,210 |
| 2009-11-04 | 606,000 | 609,000 | 597,000 | 608,000 | 5,326 | 1,216 |
| 2009-11-02 | 603,000 | 607,000 | 598,000 | 605,000 | 4,579 | 1,210 |
| 2009-10-30 | 609,000 | 611,000 | 601,000 | 604,000 | 6,771 | 1,208 |
| 2009-10-29 | 598,000 | 609,000 | 590,000 | 599,000 | 8,972 | 1,198 |
| 2009-10-28 | 602,000 | 605,000 | 600,000 | 600,000 | 2,599 | 1,200 |
| 2009-10-27 | 611,000 | 616,000 | 601,000 | 603,000 | 4,901 | 1,206 |
| 2009-10-26 | 607,000 | 616,000 | 604,000 | 612,000 | 3,958 | 1,224 |
| 2009-10-23 | 607,000 | 613,000 | 601,000 | 603,000 | 5,659 | 1,206 |
| 2009-10-22 | 621,000 | 627,000 | 604,000 | 611,000 | 6,780 | 1,222 |
| 2009-10-21 | 619,000 | 630,000 | 618,000 | 628,000 | 5,318 | 1,256 |
| 2009-10-20 | 610,000 | 620,000 | 607,000 | 617,000 | 6,372 | 1,234 |
| 2009-10-19 | 602,000 | 607,000 | 602,000 | 606,000 | 4,163 | 1,212 |
| 2009-10-16 | 606,000 | 607,000 | 602,000 | 604,000 | 4,034 | 1,208 |
| 2009-10-15 | 608,000 | 610,000 | 601,000 | 606,000 | 4,656 | 1,212 |
| 2009-10-14 | 609,000 | 622,000 | 602,000 | 605,000 | 9,982 | 1,210 |
| 2009-10-13 | 612,000 | 616,000 | 600,000 | 602,000 | 6,015 | 1,204 |
| 2009-10-09 | 614,000 | 618,000 | 601,000 | 611,000 | 6,548 | 1,222 |
| 2009-10-08 | 619,000 | 629,000 | 615,000 | 619,000 | 5,265 | 1,238 |
| 2009-10-07 | 618,000 | 621,000 | 607,000 | 615,000 | 5,124 | 1,230 |
| 2009-10-06 | 630,000 | 632,000 | 611,000 | 621,000 | 9,013 | 1,242 |
| 2009-10-05 | 642,000 | 648,000 | 633,000 | 636,000 | 3,980 | 1,272 |
| 2009-10-02 | 638,000 | 646,000 | 635,000 | 638,000 | 5,620 | 1,276 |
| 2009-10-01 | 645,000 | 661,000 | 642,000 | 648,000 | 3,129 | 1,296 |
| 2009-09-30 | 626,000 | 645,000 | 626,000 | 645,000 | 4,754 | 1,290 |
| 2009-09-29 | 643,000 | 650,000 | 622,000 | 627,000 | 5,781 | 1,254 |
| 2009-09-28 | 641,000 | 656,000 | 640,000 | 650,000 | 4,309 | 1,300 |
| 2009-09-25 | 655,000 | 657,000 | 642,000 | 644,000 | 4,317 | 1,288 |
| 2009-09-24 | 673,000 | 674,000 | 661,000 | 669,000 | 5,577 | 1,338 |
| 2009-09-18 | 646,000 | 663,000 | 644,000 | 663,000 | 5,895 | 1,326 |
| 2009-09-17 | 640,000 | 646,000 | 638,000 | 644,000 | 2,690 | 1,288 |
| 2009-09-16 | 653,000 | 653,000 | 639,000 | 640,000 | 3,076 | 1,280 |
| 2009-09-15 | 656,000 | 657,000 | 648,000 | 651,000 | 3,692 | 1,302 |
| 2009-09-14 | 659,000 | 662,000 | 646,000 | 656,000 | 3,974 | 1,312 |
| 2009-09-11 | 660,000 | 663,000 | 651,000 | 658,000 | 6,875 | 1,316 |
| 2009-09-10 | 639,000 | 658,000 | 637,000 | 658,000 | 6,883 | 1,316 |
| 2009-09-09 | 626,000 | 636,000 | 624,000 | 635,000 | 6,974 | 1,270 |
| 2009-09-08 | 626,000 | 627,000 | 619,000 | 622,000 | 3,737 | 1,244 |
| 2009-09-07 | 629,000 | 632,000 | 625,000 | 629,000 | 2,615 | 1,258 |
| 2009-09-04 | 633,000 | 633,000 | 627,000 | 631,000 | 5,599 | 1,262 |
| 2009-09-03 | 624,000 | 633,000 | 623,000 | 630,000 | 4,518 | 1,260 |
| 2009-09-02 | 623,000 | 624,000 | 616,000 | 624,000 | 4,470 | 1,248 |
| 2009-09-01 | 626,000 | 633,000 | 620,000 | 625,000 | 3,899 | 1,250 |
| 2009-08-31 | 626,000 | 640,000 | 618,000 | 629,000 | 7,678 | 1,258 |
| 2009-08-28 | 619,000 | 629,000 | 618,000 | 626,000 | 5,283 | 1,252 |
| 2009-08-27 | 626,000 | 630,000 | 608,000 | 619,000 | 5,982 | 1,238 |
| 2009-08-26 | 613,000 | 629,000 | 611,000 | 626,000 | 8,410 | 1,252 |
| 2009-08-25 | 604,000 | 609,000 | 601,000 | 605,000 | 4,329 | 1,210 |
| 2009-08-24 | 605,000 | 612,000 | 604,000 | 611,000 | 5,916 | 1,222 |
| 2009-08-21 | 600,000 | 604,000 | 595,000 | 599,000 | 4,637 | 1,198 |
| 2009-08-20 | 590,000 | 598,000 | 589,000 | 595,000 | 3,869 | 1,190 |
| 2009-08-19 | 586,000 | 593,000 | 582,000 | 589,000 | 3,750 | 1,178 |
| 2009-08-18 | 583,000 | 593,000 | 582,000 | 587,000 | 4,011 | 1,174 |
| 2009-08-17 | 589,000 | 589,000 | 584,000 | 585,000 | 3,825 | 1,170 |
| 2009-08-14 | 593,000 | 593,000 | 587,000 | 587,000 | 3,128 | 1,174 |
| 2009-08-13 | 593,000 | 593,000 | 582,000 | 592,000 | 3,880 | 1,184 |
| 2009-08-12 | 595,000 | 595,000 | 586,000 | 586,000 | 2,939 | 1,172 |
| 2009-08-11 | 591,000 | 596,000 | 587,000 | 594,000 | 4,013 | 1,188 |
| 2009-08-10 | 601,000 | 604,000 | 595,000 | 596,000 | 2,295 | 1,192 |
| 2009-08-07 | 591,000 | 597,000 | 585,000 | 596,000 | 3,705 | 1,192 |
| 2009-08-06 | 595,000 | 595,000 | 586,000 | 590,000 | 3,402 | 1,180 |
| 2009-08-05 | 597,000 | 604,000 | 594,000 | 597,000 | 5,508 | 1,194 |
| 2009-08-04 | 582,000 | 592,000 | 581,000 | 589,000 | 5,433 | 1,178 |
| 2009-08-03 | 570,000 | 577,000 | 569,000 | 574,000 | 2,795 | 1,148 |
| 2009-07-31 | 580,000 | 585,000 | 569,000 | 571,000 | 7,399 | 1,142 |
| 2009-07-30 | 574,000 | 597,000 | 573,000 | 590,000 | 9,289 | 1,180 |
| 2009-07-29 | 569,000 | 575,000 | 568,000 | 569,000 | 3,745 | 1,138 |
| 2009-07-28 | 566,000 | 571,000 | 565,000 | 569,000 | 2,328 | 1,138 |
| 2009-07-27 | 571,000 | 579,000 | 568,000 | 568,000 | 6,106 | 1,136 |
| 2009-07-24 | 569,000 | 569,000 | 558,000 | 566,000 | 8,220 | 1,132 |
| 2009-07-23 | 568,000 | 569,000 | 564,000 | 568,000 | 4,129 | 1,136 |
| 2009-07-22 | 562,000 | 568,000 | 559,000 | 567,000 | 6,463 | 1,134 |
| 2009-07-21 | 573,000 | 580,000 | 561,000 | 566,000 | 6,299 | 1,132 |
| 2009-07-17 | 565,000 | 580,000 | 565,000 | 569,000 | 4,245 | 1,138 |
| 2009-07-16 | 573,000 | 581,000 | 566,000 | 568,000 | 5,137 | 1,136 |
| 2009-07-15 | 575,000 | 584,000 | 565,000 | 570,000 | 4,694 | 1,140 |
| 2009-07-14 | 584,000 | 587,000 | 567,000 | 579,000 | 7,578 | 1,158 |
| 2009-07-13 | 580,000 | 592,000 | 580,000 | 581,000 | 5,671 | 1,162 |
| 2009-07-10 | 589,000 | 591,000 | 580,000 | 585,000 | 4,563 | 1,170 |
| 2009-07-09 | 590,000 | 593,000 | 581,000 | 583,000 | 3,919 | 1,166 |
| 2009-07-08 | 600,000 | 606,000 | 592,000 | 592,000 | 6,198 | 1,184 |
| 2009-07-07 | 584,000 | 604,000 | 584,000 | 598,000 | 8,709 | 1,196 |
| 2009-07-06 | 590,000 | 594,000 | 587,000 | 588,000 | 5,689 | 1,176 |
| 2009-07-03 | 596,000 | 598,000 | 591,000 | 592,000 | 7,086 | 1,184 |
| 2009-07-02 | 606,000 | 607,000 | 599,000 | 601,000 | 5,872 | 1,202 |
| 2009-07-01 | 603,000 | 608,000 | 596,000 | 596,000 | 6,157 | 1,192 |
| 2009-06-30 | 593,000 | 602,000 | 590,000 | 593,000 | 11,089 | 1,186 |
| 2009-06-29 | 596,000 | 598,000 | 588,000 | 591,000 | 9,114 | 1,182 |
| 2009-06-26 | 603,000 | 604,000 | 596,000 | 597,000 | 8,823 | 1,194 |
| 2009-06-25 | 606,000 | 609,000 | 601,000 | 602,000 | 9,040 | 1,204 |
| 2009-06-24 | 614,000 | 614,000 | 604,000 | 605,000 | 4,682 | 1,210 |
| 2009-06-23 | 608,000 | 614,000 | 607,000 | 608,000 | 6,101 | 1,216 |
| 2009-06-22 | 612,000 | 618,000 | 610,000 | 611,000 | 5,558 | 1,222 |
| 2009-06-19 | 610,000 | 619,000 | 610,000 | 615,000 | 9,030 | 1,230 |
| 2009-06-18 | 620,000 | 621,000 | 610,000 | 610,000 | 4,427 | 1,220 |
| 2009-06-17 | 629,000 | 635,000 | 619,000 | 624,000 | 5,688 | 1,248 |
| 2009-06-16 | 658,000 | 664,000 | 630,000 | 634,000 | 8,209 | 1,268 |
| 2009-06-15 | 641,000 | 656,000 | 640,000 | 655,000 | 7,280 | 1,310 |
| 2009-06-12 | 627,000 | 641,000 | 620,000 | 636,000 | 11,396 | 1,272 |
| 2009-06-11 | 617,000 | 622,000 | 616,000 | 617,000 | 3,479 | 1,234 |
| 2009-06-10 | 627,000 | 627,000 | 619,000 | 621,000 | 3,649 | 1,242 |
| 2009-06-09 | 617,000 | 624,000 | 614,000 | 620,000 | 5,697 | 1,240 |
| 2009-06-08 | 619,000 | 623,000 | 614,000 | 614,000 | 3,257 | 1,228 |
| 2009-06-05 | 625,000 | 630,000 | 615,000 | 615,000 | 3,851 | 1,230 |
| 2009-06-04 | 616,000 | 631,000 | 613,000 | 622,000 | 4,726 | 1,244 |
| 2009-06-03 | 630,000 | 637,000 | 622,000 | 622,000 | 3,526 | 1,244 |
| 2009-06-02 | 631,000 | 636,000 | 621,000 | 630,000 | 6,079 | 1,260 |
| 2009-06-01 | 611,000 | 625,000 | 606,000 | 623,000 | 4,429 | 1,246 |
| 2009-05-29 | 615,000 | 619,000 | 609,000 | 610,000 | 5,931 | 1,220 |
| 2009-05-28 | 622,000 | 630,000 | 615,000 | 615,000 | 7,755 | 1,230 |
| 2009-05-27 | 640,000 | 643,000 | 630,000 | 632,000 | 6,521 | 1,264 |
| 2009-05-26 | 638,000 | 647,000 | 632,000 | 643,000 | 5,799 | 1,286 |
| 2009-05-25 | 644,000 | 651,000 | 637,000 | 637,000 | 7,147 | 1,274 |
| 2009-05-22 | 632,000 | 644,000 | 627,000 | 644,000 | 8,411 | 1,288 |
| 2009-05-21 | 612,000 | 627,000 | 603,000 | 626,000 | 7,325 | 1,252 |
| 2009-05-20 | 623,000 | 627,000 | 611,000 | 614,000 | 8,605 | 1,228 |
| 2009-05-19 | 617,000 | 623,000 | 610,000 | 619,000 | 7,533 | 1,238 |
| 2009-05-18 | 630,000 | 631,000 | 593,000 | 607,000 | 12,900 | 1,214 |
| 2009-05-15 | 639,000 | 652,000 | 638,000 | 643,000 | 2,562 | 1,286 |
| 2009-05-14 | 663,000 | 667,000 | 638,000 | 638,000 | 5,502 | 1,276 |
| 2009-05-13 | 643,000 | 665,000 | 637,000 | 660,000 | 7,520 | 1,320 |
| 2009-05-12 | 647,000 | 649,000 | 639,000 | 643,000 | 5,808 | 1,286 |
| 2009-05-11 | 634,000 | 650,000 | 632,000 | 650,000 | 5,660 | 1,300 |
| 2009-05-08 | 618,000 | 632,000 | 618,000 | 632,000 | 7,046 | 1,264 |
| 2009-05-07 | 620,000 | 642,000 | 618,000 | 628,000 | 11,374 | 1,256 |
| 2009-05-01 | 584,000 | 616,000 | 580,000 | 612,000 | 14,706 | 1,224 |
| 2009-04-30 | 554,000 | 586,000 | 552,000 | 583,000 | 17,193 | 1,166 |
| 2009-04-28 | 548,000 | 552,000 | 536,000 | 536,000 | 7,675 | 1,072 |
| 2009-04-27 | 554,000 | 558,000 | 540,000 | 541,000 | 4,672 | 1,082 |
| 2009-04-24 | 550,000 | 557,000 | 546,000 | 553,000 | 12,282 | 1,106 |
| 2009-04-23 | 541,000 | 543,000 | 532,000 | 540,000 | 6,357 | 1,080 |
| 2009-04-22 | 550,000 | 554,000 | 539,000 | 540,000 | 9,300 | 1,080 |
| 2009-04-21 | 557,000 | 562,000 | 548,000 | 559,000 | 6,353 | 1,118 |
| 2009-04-20 | 565,000 | 568,000 | 554,000 | 557,000 | 4,514 | 1,114 |
| 2009-04-17 | 561,000 | 568,000 | 556,000 | 563,000 | 6,393 | 1,126 |
| 2009-04-16 | 560,000 | 573,000 | 556,000 | 560,000 | 9,339 | 1,120 |
| 2009-04-15 | 574,000 | 577,000 | 553,000 | 554,000 | 10,395 | 1,108 |
| 2009-04-14 | 571,000 | 583,000 | 560,000 | 578,000 | 7,918 | 1,156 |
| 2009-04-13 | 585,000 | 587,000 | 570,000 | 572,000 | 5,611 | 1,144 |
| 2009-04-10 | 588,000 | 597,000 | 582,000 | 589,000 | 4,788 | 1,178 |
| 2009-04-09 | 587,000 | 593,000 | 580,000 | 588,000 | 8,565 | 1,176 |
| 2009-04-08 | 563,000 | 586,000 | 562,000 | 583,000 | 12,838 | 1,166 |
| 2009-04-07 | 553,000 | 562,000 | 549,000 | 559,000 | 9,342 | 1,118 |
| 2009-04-06 | 551,000 | 552,000 | 533,000 | 545,000 | 11,683 | 1,090 |
| 2009-04-03 | 567,000 | 570,000 | 550,000 | 554,000 | 8,375 | 1,108 |
| 2009-04-02 | 562,000 | 576,000 | 561,000 | 573,000 | 5,644 | 1,146 |
| 2009-04-01 | 564,000 | 568,000 | 549,000 | 565,000 | 6,373 | 1,130 |
| 2009-03-31 | 576,000 | 582,000 | 554,000 | 554,000 | 7,675 | 1,108 |
| 2009-03-30 | 599,000 | 601,000 | 576,000 | 576,000 | 7,075 | 1,152 |
| 2009-03-27 | 590,000 | 599,000 | 585,000 | 589,000 | 9,888 | 1,178 |
| 2009-03-26 | 588,000 | 592,000 | 572,000 | 589,000 | 7,804 | 1,178 |
| 2009-03-25 | 563,000 | 593,000 | 555,000 | 592,000 | 17,125 | 1,184 |
| 2009-03-24 | 544,000 | 549,000 | 534,000 | 544,000 | 11,084 | 1,088 |
| 2009-03-23 | 535,000 | 540,000 | 525,000 | 538,000 | 7,487 | 1,076 |
| 2009-03-19 | 540,000 | 545,000 | 525,000 | 529,000 | 7,331 | 1,058 |
| 2009-03-18 | 515,000 | 535,000 | 510,000 | 531,000 | 10,958 | 1,062 |
| 2009-03-17 | 505,000 | 525,000 | 500,000 | 522,000 | 7,331 | 1,044 |
| 2009-03-16 | 502,000 | 513,000 | 501,000 | 505,000 | 5,890 | 1,010 |
| 2009-03-13 | 494,000 | 509,000 | 492,000 | 504,000 | 13,458 | 1,008 |
| 2009-03-12 | 521,000 | 523,000 | 491,000 | 496,000 | 14,657 | 992 |
| 2009-03-11 | 555,000 | 560,000 | 535,000 | 535,000 | 6,414 | 1,070 |
| 2009-03-10 | 557,000 | 559,000 | 550,000 | 550,000 | 4,452 | 1,100 |
| 2009-03-09 | 566,000 | 571,000 | 558,000 | 566,000 | 5,989 | 1,132 |
| 2009-03-06 | 550,000 | 567,000 | 547,000 | 565,000 | 6,942 | 1,130 |
| 2009-03-05 | 558,000 | 573,000 | 552,000 | 553,000 | 7,959 | 1,106 |
| 2009-03-04 | 560,000 | 567,000 | 552,000 | 562,000 | 7,616 | 1,124 |
| 2009-03-03 | 567,000 | 573,000 | 561,000 | 568,000 | 4,048 | 1,136 |
| 2009-03-02 | 575,000 | 581,000 | 566,000 | 572,000 | 5,740 | 1,144 |
| 2009-02-27 | 580,000 | 596,000 | 574,000 | 595,000 | 7,318 | 1,190 |
| 2009-02-26 | 587,000 | 602,000 | 579,000 | 582,000 | 6,600 | 1,164 |
| 2009-02-25 | 594,000 | 594,000 | 581,000 | 588,000 | 6,241 | 1,176 |
| 2009-02-24 | 577,000 | 589,000 | 573,000 | 589,000 | 6,577 | 1,178 |
| 2009-02-23 | 583,000 | 587,000 | 566,000 | 580,000 | 8,033 | 1,160 |
| 2009-02-20 | 581,000 | 583,000 | 570,000 | 573,000 | 7,677 | 1,146 |
| 2009-02-19 | 561,000 | 574,000 | 560,000 | 565,000 | 11,674 | 1,130 |
| 2009-02-18 | 571,000 | 588,000 | 557,000 | 563,000 | 12,368 | 1,126 |
| 2009-02-17 | 607,000 | 607,000 | 579,000 | 581,000 | 16,301 | 1,162 |
| 2009-02-16 | 618,000 | 633,000 | 617,000 | 627,000 | 10,108 | 1,254 |
| 2009-02-13 | 585,000 | 609,000 | 584,000 | 606,000 | 14,703 | 1,212 |
| 2009-02-12 | 565,000 | 581,000 | 563,000 | 576,000 | 11,513 | 1,152 |
| 2009-02-10 | 567,000 | 572,000 | 561,000 | 562,000 | 8,894 | 1,124 |
| 2009-02-09 | 585,000 | 586,000 | 556,000 | 558,000 | 9,545 | 1,116 |
| 2009-02-06 | 600,000 | 607,000 | 590,000 | 590,000 | 5,781 | 1,180 |
| 2009-02-05 | 590,000 | 608,000 | 582,000 | 600,000 | 9,516 | 1,200 |
| 2009-02-04 | 578,000 | 593,000 | 562,000 | 591,000 | 15,021 | 1,182 |
| 2009-02-03 | 591,000 | 596,000 | 574,000 | 578,000 | 13,691 | 1,156 |
| 2009-02-02 | 630,000 | 631,000 | 608,000 | 611,000 | 8,514 | 1,222 |
| 2009-01-30 | 642,000 | 649,000 | 630,000 | 644,000 | 8,004 | 1,288 |
| 2009-01-29 | 645,000 | 647,000 | 624,000 | 632,000 | 9,344 | 1,264 |
| 2009-01-28 | 656,000 | 660,000 | 641,000 | 641,000 | 5,078 | 1,282 |
| 2009-01-27 | 660,000 | 674,000 | 653,000 | 666,000 | 6,840 | 1,332 |
| 2009-01-26 | 647,000 | 654,000 | 635,000 | 650,000 | 5,177 | 1,300 |
| 2009-01-23 | 665,000 | 665,000 | 634,000 | 644,000 | 11,126 | 1,288 |
| 2009-01-22 | 655,000 | 664,000 | 651,000 | 662,000 | 11,950 | 1,324 |
| 2009-01-21 | 673,000 | 685,000 | 664,000 | 665,000 | 7,508 | 1,330 |
| 2009-01-20 | 702,000 | 704,000 | 681,000 | 683,000 | 8,502 | 1,366 |
| 2009-01-19 | 720,000 | 721,000 | 704,000 | 706,000 | 4,976 | 1,412 |
| 2009-01-16 | 721,000 | 725,000 | 715,000 | 722,000 | 6,453 | 1,444 |
| 2009-01-15 | 712,000 | 722,000 | 710,000 | 720,000 | 5,579 | 1,440 |
| 2009-01-14 | 728,000 | 742,000 | 722,000 | 723,000 | 4,604 | 1,446 |
| 2009-01-13 | 728,000 | 728,000 | 715,000 | 718,000 | 5,140 | 1,436 |
| 2009-01-09 | 732,000 | 736,000 | 730,000 | 735,000 | 4,620 | 1,470 |
| 2009-01-08 | 735,000 | 746,000 | 733,000 | 735,000 | 6,036 | 1,470 |
| 2009-01-07 | 763,000 | 764,000 | 739,000 | 743,000 | 6,571 | 1,486 |
| 2009-01-06 | 780,000 | 783,000 | 767,000 | 769,000 | 2,850 | 1,538 |
| 2009-01-05 | 792,000 | 794,000 | 774,000 | 778,000 | 2,513 | 1,556 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株