9064 ヤマトホールディングス(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 | 1,305 | 1,308 | 1,286 | 1,288 | 966,800 | 1,288 |
| 2009-12-29 | 1,285 | 1,298 | 1,270 | 1,291 | 1,523,700 | 1,291 |
| 2009-12-28 | 1,285 | 1,306 | 1,285 | 1,303 | 1,166,200 | 1,303 |
| 2009-12-25 | 1,315 | 1,316 | 1,295 | 1,303 | 962,300 | 1,303 |
| 2009-12-24 | 1,284 | 1,302 | 1,271 | 1,295 | 1,388,100 | 1,295 |
| 2009-12-22 | 1,290 | 1,310 | 1,274 | 1,304 | 1,587,300 | 1,304 |
| 2009-12-21 | 1,277 | 1,289 | 1,261 | 1,275 | 1,153,500 | 1,275 |
| 2009-12-18 | 1,266 | 1,280 | 1,250 | 1,276 | 1,468,000 | 1,276 |
| 2009-12-17 | 1,293 | 1,312 | 1,276 | 1,286 | 2,469,500 | 1,286 |
| 2009-12-16 | 1,321 | 1,330 | 1,295 | 1,308 | 2,476,700 | 1,308 |
| 2009-12-15 | 1,270 | 1,287 | 1,260 | 1,283 | 1,280,500 | 1,283 |
| 2009-12-14 | 1,302 | 1,315 | 1,271 | 1,287 | 1,675,100 | 1,287 |
| 2009-12-11 | 1,283 | 1,287 | 1,262 | 1,282 | 3,904,000 | 1,282 |
| 2009-12-10 | 1,304 | 1,304 | 1,263 | 1,269 | 2,094,400 | 1,269 |
| 2009-12-09 | 1,297 | 1,306 | 1,264 | 1,264 | 2,143,400 | 1,264 |
| 2009-12-08 | 1,305 | 1,307 | 1,288 | 1,296 | 1,657,600 | 1,296 |
| 2009-12-07 | 1,337 | 1,344 | 1,277 | 1,285 | 2,021,900 | 1,285 |
| 2009-12-04 | 1,287 | 1,295 | 1,272 | 1,285 | 2,577,600 | 1,285 |
| 2009-12-03 | 1,230 | 1,257 | 1,216 | 1,254 | 2,896,800 | 1,254 |
| 2009-12-02 | 1,265 | 1,265 | 1,227 | 1,238 | 1,977,800 | 1,238 |
| 2009-12-01 | 1,218 | 1,250 | 1,200 | 1,245 | 3,518,200 | 1,245 |
| 2009-11-30 | 1,177 | 1,218 | 1,164 | 1,198 | 2,562,900 | 1,198 |
| 2009-11-27 | 1,185 | 1,196 | 1,170 | 1,171 | 1,634,200 | 1,171 |
| 2009-11-26 | 1,204 | 1,212 | 1,191 | 1,209 | 1,525,100 | 1,209 |
| 2009-11-25 | 1,241 | 1,247 | 1,213 | 1,236 | 2,084,300 | 1,236 |
| 2009-11-24 | 1,243 | 1,250 | 1,209 | 1,221 | 1,538,100 | 1,221 |
| 2009-11-20 | 1,238 | 1,250 | 1,219 | 1,242 | 1,592,700 | 1,242 |
| 2009-11-19 | 1,251 | 1,252 | 1,224 | 1,236 | 1,437,300 | 1,236 |
| 2009-11-18 | 1,235 | 1,276 | 1,231 | 1,244 | 2,340,900 | 1,244 |
| 2009-11-17 | 1,245 | 1,253 | 1,231 | 1,238 | 1,426,300 | 1,238 |
| 2009-11-16 | 1,229 | 1,255 | 1,226 | 1,237 | 1,041,100 | 1,237 |
| 2009-11-13 | 1,218 | 1,260 | 1,218 | 1,241 | 2,317,500 | 1,241 |
| 2009-11-12 | 1,273 | 1,278 | 1,227 | 1,238 | 3,061,000 | 1,238 |
| 2009-11-11 | 1,292 | 1,301 | 1,276 | 1,285 | 1,244,400 | 1,285 |
| 2009-11-10 | 1,316 | 1,324 | 1,284 | 1,285 | 1,896,300 | 1,285 |
| 2009-11-09 | 1,320 | 1,320 | 1,288 | 1,296 | 1,438,500 | 1,296 |
| 2009-11-06 | 1,336 | 1,336 | 1,301 | 1,312 | 1,392,200 | 1,312 |
| 2009-11-05 | 1,329 | 1,331 | 1,305 | 1,316 | 1,040,900 | 1,316 |
| 2009-11-04 | 1,312 | 1,339 | 1,301 | 1,331 | 1,623,800 | 1,331 |
| 2009-11-02 | 1,339 | 1,339 | 1,304 | 1,317 | 3,088,500 | 1,317 |
| 2009-10-30 | 1,426 | 1,427 | 1,338 | 1,359 | 2,905,900 | 1,359 |
| 2009-10-29 | 1,360 | 1,396 | 1,360 | 1,386 | 1,782,500 | 1,386 |
| 2009-10-28 | 1,423 | 1,427 | 1,384 | 1,390 | 1,845,100 | 1,390 |
| 2009-10-27 | 1,439 | 1,447 | 1,421 | 1,445 | 1,924,700 | 1,445 |
| 2009-10-26 | 1,431 | 1,468 | 1,421 | 1,429 | 2,361,500 | 1,429 |
| 2009-10-23 | 1,440 | 1,443 | 1,421 | 1,430 | 1,396,400 | 1,430 |
| 2009-10-22 | 1,429 | 1,429 | 1,399 | 1,425 | 1,392,800 | 1,425 |
| 2009-10-21 | 1,409 | 1,440 | 1,409 | 1,433 | 1,509,100 | 1,433 |
| 2009-10-20 | 1,439 | 1,448 | 1,420 | 1,429 | 1,009,100 | 1,429 |
| 2009-10-19 | 1,437 | 1,443 | 1,398 | 1,420 | 1,424,700 | 1,420 |
| 2009-10-16 | 1,431 | 1,448 | 1,431 | 1,438 | 1,592,100 | 1,438 |
| 2009-10-15 | 1,425 | 1,433 | 1,421 | 1,427 | 1,519,300 | 1,427 |
| 2009-10-14 | 1,435 | 1,442 | 1,405 | 1,413 | 1,790,800 | 1,413 |
| 2009-10-13 | 1,440 | 1,449 | 1,415 | 1,415 | 1,413,500 | 1,415 |
| 2009-10-09 | 1,424 | 1,435 | 1,420 | 1,428 | 3,132,500 | 1,428 |
| 2009-10-08 | 1,413 | 1,413 | 1,393 | 1,404 | 2,024,000 | 1,404 |
| 2009-10-07 | 1,378 | 1,404 | 1,368 | 1,380 | 2,469,100 | 1,380 |
| 2009-10-06 | 1,394 | 1,400 | 1,360 | 1,366 | 1,843,000 | 1,366 |
| 2009-10-05 | 1,400 | 1,411 | 1,363 | 1,367 | 2,286,500 | 1,367 |
| 2009-10-02 | 1,403 | 1,413 | 1,372 | 1,380 | 3,127,800 | 1,380 |
| 2009-10-01 | 1,479 | 1,479 | 1,427 | 1,436 | 2,244,100 | 1,436 |
| 2009-09-30 | 1,435 | 1,475 | 1,428 | 1,475 | 1,766,000 | 1,475 |
| 2009-09-29 | 1,470 | 1,470 | 1,436 | 1,447 | 2,097,000 | 1,447 |
| 2009-09-28 | 1,410 | 1,445 | 1,393 | 1,440 | 2,337,000 | 1,440 |
| 2009-09-25 | 1,448 | 1,452 | 1,420 | 1,430 | 2,076,000 | 1,430 |
| 2009-09-24 | 1,430 | 1,443 | 1,420 | 1,439 | 3,055,000 | 1,439 |
| 2009-09-18 | 1,429 | 1,449 | 1,421 | 1,449 | 2,128,000 | 1,449 |
| 2009-09-17 | 1,469 | 1,471 | 1,436 | 1,449 | 2,100,000 | 1,449 |
| 2009-09-16 | 1,435 | 1,467 | 1,422 | 1,429 | 2,870,000 | 1,429 |
| 2009-09-15 | 1,399 | 1,419 | 1,388 | 1,415 | 2,417,000 | 1,415 |
| 2009-09-14 | 1,408 | 1,422 | 1,389 | 1,399 | 4,153,000 | 1,399 |
| 2009-09-11 | 1,453 | 1,455 | 1,419 | 1,428 | 7,905,000 | 1,428 |
| 2009-09-10 | 1,499 | 1,520 | 1,487 | 1,503 | 2,220,000 | 1,503 |
| 2009-09-09 | 1,510 | 1,518 | 1,467 | 1,485 | 2,788,000 | 1,485 |
| 2009-09-08 | 1,490 | 1,497 | 1,477 | 1,490 | 1,248,000 | 1,490 |
| 2009-09-07 | 1,520 | 1,520 | 1,490 | 1,504 | 1,156,000 | 1,504 |
| 2009-09-04 | 1,507 | 1,517 | 1,491 | 1,500 | 1,386,000 | 1,500 |
| 2009-09-03 | 1,500 | 1,520 | 1,492 | 1,505 | 1,976,000 | 1,505 |
| 2009-09-02 | 1,497 | 1,511 | 1,477 | 1,507 | 2,609,000 | 1,507 |
| 2009-09-01 | 1,542 | 1,556 | 1,519 | 1,527 | 2,351,000 | 1,527 |
| 2009-08-31 | 1,555 | 1,586 | 1,505 | 1,540 | 3,130,000 | 1,540 |
| 2009-08-28 | 1,527 | 1,540 | 1,511 | 1,540 | 1,977,000 | 1,540 |
| 2009-08-27 | 1,522 | 1,528 | 1,481 | 1,500 | 2,831,000 | 1,500 |
| 2009-08-26 | 1,557 | 1,558 | 1,518 | 1,536 | 2,711,000 | 1,536 |
| 2009-08-25 | 1,529 | 1,542 | 1,524 | 1,527 | 3,179,000 | 1,527 |
| 2009-08-24 | 1,521 | 1,545 | 1,510 | 1,522 | 2,556,000 | 1,522 |
| 2009-08-21 | 1,507 | 1,547 | 1,493 | 1,504 | 4,922,000 | 1,504 |
| 2009-08-20 | 1,447 | 1,474 | 1,438 | 1,467 | 3,400,000 | 1,467 |
| 2009-08-19 | 1,421 | 1,437 | 1,412 | 1,427 | 2,527,000 | 1,427 |
| 2009-08-18 | 1,386 | 1,423 | 1,386 | 1,401 | 2,286,000 | 1,401 |
| 2009-08-17 | 1,426 | 1,437 | 1,382 | 1,386 | 2,422,000 | 1,386 |
| 2009-08-14 | 1,435 | 1,440 | 1,405 | 1,415 | 2,453,000 | 1,415 |
| 2009-08-13 | 1,412 | 1,435 | 1,410 | 1,415 | 3,565,000 | 1,415 |
| 2009-08-12 | 1,450 | 1,457 | 1,390 | 1,392 | 2,581,000 | 1,392 |
| 2009-08-11 | 1,442 | 1,462 | 1,425 | 1,433 | 2,252,000 | 1,433 |
| 2009-08-10 | 1,471 | 1,477 | 1,434 | 1,439 | 2,000,000 | 1,439 |
| 2009-08-07 | 1,418 | 1,421 | 1,385 | 1,410 | 1,566,000 | 1,410 |
| 2009-08-06 | 1,384 | 1,414 | 1,384 | 1,398 | 2,101,000 | 1,398 |
| 2009-08-05 | 1,441 | 1,446 | 1,403 | 1,404 | 3,039,000 | 1,404 |
| 2009-08-04 | 1,370 | 1,391 | 1,356 | 1,381 | 3,088,000 | 1,381 |
| 2009-08-03 | 1,387 | 1,400 | 1,341 | 1,350 | 3,276,000 | 1,350 |
| 2009-07-31 | 1,403 | 1,441 | 1,386 | 1,407 | 6,433,000 | 1,407 |
| 2009-07-30 | 1,302 | 1,304 | 1,277 | 1,303 | 1,866,000 | 1,303 |
| 2009-07-29 | 1,286 | 1,296 | 1,278 | 1,284 | 2,095,000 | 1,284 |
| 2009-07-28 | 1,320 | 1,328 | 1,309 | 1,325 | 2,376,000 | 1,325 |
| 2009-07-27 | 1,319 | 1,341 | 1,301 | 1,314 | 2,705,000 | 1,314 |
| 2009-07-24 | 1,256 | 1,274 | 1,253 | 1,273 | 2,368,000 | 1,273 |
| 2009-07-23 | 1,248 | 1,266 | 1,242 | 1,250 | 1,813,000 | 1,250 |
| 2009-07-22 | 1,245 | 1,259 | 1,232 | 1,251 | 2,284,000 | 1,251 |
| 2009-07-21 | 1,262 | 1,273 | 1,233 | 1,250 | 2,710,000 | 1,250 |
| 2009-07-17 | 1,231 | 1,249 | 1,216 | 1,222 | 2,333,000 | 1,222 |
| 2009-07-16 | 1,260 | 1,268 | 1,242 | 1,251 | 2,241,000 | 1,251 |
| 2009-07-15 | 1,252 | 1,260 | 1,238 | 1,245 | 2,320,000 | 1,245 |
| 2009-07-14 | 1,246 | 1,253 | 1,222 | 1,235 | 1,800,000 | 1,235 |
| 2009-07-13 | 1,276 | 1,291 | 1,223 | 1,226 | 2,788,000 | 1,226 |
| 2009-07-10 | 1,283 | 1,290 | 1,267 | 1,273 | 3,690,000 | 1,273 |
| 2009-07-09 | 1,244 | 1,267 | 1,242 | 1,254 | 3,247,000 | 1,254 |
| 2009-07-08 | 1,262 | 1,284 | 1,244 | 1,250 | 2,430,000 | 1,250 |
| 2009-07-07 | 1,285 | 1,308 | 1,281 | 1,300 | 3,102,000 | 1,300 |
| 2009-07-06 | 1,275 | 1,278 | 1,256 | 1,258 | 1,836,000 | 1,258 |
| 2009-07-03 | 1,254 | 1,256 | 1,240 | 1,246 | 1,399,000 | 1,246 |
| 2009-07-02 | 1,256 | 1,272 | 1,254 | 1,258 | 1,582,000 | 1,258 |
| 2009-07-01 | 1,249 | 1,277 | 1,248 | 1,256 | 1,585,000 | 1,256 |
| 2009-06-30 | 1,271 | 1,290 | 1,266 | 1,286 | 2,583,000 | 1,286 |
| 2009-06-29 | 1,263 | 1,281 | 1,235 | 1,241 | 1,495,000 | 1,241 |
| 2009-06-26 | 1,258 | 1,285 | 1,241 | 1,281 | 1,609,000 | 1,281 |
| 2009-06-25 | 1,223 | 1,249 | 1,219 | 1,238 | 1,377,000 | 1,238 |
| 2009-06-24 | 1,240 | 1,240 | 1,221 | 1,225 | 1,686,000 | 1,225 |
| 2009-06-23 | 1,218 | 1,238 | 1,208 | 1,229 | 3,259,000 | 1,229 |
| 2009-06-22 | 1,235 | 1,261 | 1,235 | 1,238 | 1,723,000 | 1,238 |
| 2009-06-19 | 1,249 | 1,266 | 1,234 | 1,248 | 1,809,000 | 1,248 |
| 2009-06-18 | 1,241 | 1,255 | 1,226 | 1,248 | 1,307,000 | 1,248 |
| 2009-06-17 | 1,290 | 1,298 | 1,256 | 1,258 | 1,949,000 | 1,258 |
| 2009-06-16 | 1,249 | 1,262 | 1,230 | 1,236 | 2,076,000 | 1,236 |
| 2009-06-15 | 1,241 | 1,262 | 1,231 | 1,250 | 2,550,000 | 1,250 |
| 2009-06-12 | 1,236 | 1,256 | 1,234 | 1,246 | 5,133,000 | 1,246 |
| 2009-06-11 | 1,217 | 1,220 | 1,193 | 1,196 | 1,458,000 | 1,196 |
| 2009-06-10 | 1,210 | 1,210 | 1,183 | 1,197 | 2,082,000 | 1,197 |
| 2009-06-09 | 1,201 | 1,206 | 1,171 | 1,190 | 2,148,000 | 1,190 |
| 2009-06-08 | 1,221 | 1,241 | 1,220 | 1,221 | 1,329,000 | 1,221 |
| 2009-06-05 | 1,220 | 1,230 | 1,198 | 1,214 | 1,519,000 | 1,214 |
| 2009-06-04 | 1,209 | 1,233 | 1,207 | 1,233 | 1,852,000 | 1,233 |
| 2009-06-03 | 1,248 | 1,255 | 1,223 | 1,223 | 1,445,000 | 1,223 |
| 2009-06-02 | 1,221 | 1,230 | 1,196 | 1,208 | 1,434,000 | 1,208 |
| 2009-06-01 | 1,199 | 1,230 | 1,193 | 1,201 | 2,688,000 | 1,201 |
| 2009-05-29 | 1,170 | 1,183 | 1,156 | 1,183 | 1,746,000 | 1,183 |
| 2009-05-28 | 1,147 | 1,167 | 1,142 | 1,154 | 1,265,000 | 1,154 |
| 2009-05-27 | 1,167 | 1,175 | 1,152 | 1,169 | 1,464,000 | 1,169 |
| 2009-05-26 | 1,143 | 1,150 | 1,123 | 1,147 | 744,000 | 1,147 |
| 2009-05-25 | 1,130 | 1,163 | 1,126 | 1,150 | 1,782,000 | 1,150 |
| 2009-05-22 | 1,110 | 1,136 | 1,109 | 1,134 | 1,298,000 | 1,134 |
| 2009-05-21 | 1,134 | 1,143 | 1,120 | 1,137 | 1,236,000 | 1,137 |
| 2009-05-20 | 1,139 | 1,153 | 1,134 | 1,142 | 1,264,000 | 1,142 |
| 2009-05-19 | 1,130 | 1,159 | 1,121 | 1,146 | 1,763,000 | 1,146 |
| 2009-05-18 | 1,121 | 1,121 | 1,098 | 1,107 | 1,107,000 | 1,107 |
| 2009-05-15 | 1,094 | 1,125 | 1,093 | 1,120 | 1,659,000 | 1,120 |
| 2009-05-14 | 1,097 | 1,105 | 1,075 | 1,096 | 2,126,000 | 1,096 |
| 2009-05-13 | 1,115 | 1,157 | 1,115 | 1,145 | 2,581,000 | 1,145 |
| 2009-05-12 | 1,100 | 1,116 | 1,092 | 1,098 | 1,200,000 | 1,098 |
| 2009-05-11 | 1,101 | 1,142 | 1,091 | 1,120 | 1,211,000 | 1,120 |
| 2009-05-08 | 1,117 | 1,141 | 1,100 | 1,130 | 1,859,000 | 1,130 |
| 2009-05-07 | 1,131 | 1,134 | 1,101 | 1,111 | 2,050,000 | 1,111 |
| 2009-05-01 | 1,071 | 1,090 | 1,041 | 1,071 | 1,333,000 | 1,071 |
| 2009-04-30 | 1,069 | 1,097 | 1,061 | 1,096 | 2,722,000 | 1,096 |
| 2009-04-28 | 1,031 | 1,057 | 1,011 | 1,015 | 1,428,000 | 1,015 |
| 2009-04-27 | 1,045 | 1,064 | 1,017 | 1,030 | 1,760,000 | 1,030 |
| 2009-04-24 | 1,012 | 1,035 | 1,000 | 1,018 | 2,066,000 | 1,018 |
| 2009-04-23 | 1,042 | 1,046 | 1,016 | 1,030 | 1,792,000 | 1,030 |
| 2009-04-22 | 1,041 | 1,049 | 1,019 | 1,022 | 1,905,000 | 1,022 |
| 2009-04-21 | 985 | 1,006 | 979 | 1,001 | 1,796,000 | 1,001 |
| 2009-04-20 | 1,006 | 1,021 | 1,005 | 1,012 | 1,210,000 | 1,012 |
| 2009-04-17 | 1,052 | 1,057 | 1,033 | 1,036 | 1,091,000 | 1,036 |
| 2009-04-16 | 1,026 | 1,062 | 1,013 | 1,032 | 2,337,000 | 1,032 |
| 2009-04-15 | 996 | 1,020 | 996 | 1,011 | 1,341,000 | 1,011 |
| 2009-04-14 | 997 | 1,015 | 977 | 1,007 | 1,648,000 | 1,007 |
| 2009-04-13 | 1,008 | 1,023 | 991 | 1,010 | 1,021,000 | 1,010 |
| 2009-04-10 | 1,006 | 1,015 | 983 | 1,009 | 2,360,000 | 1,009 |
| 2009-04-09 | 943 | 986 | 935 | 986 | 1,842,000 | 986 |
| 2009-04-08 | 972 | 973 | 942 | 962 | 1,755,000 | 962 |
| 2009-04-07 | 968 | 994 | 947 | 990 | 1,651,000 | 990 |
| 2009-04-06 | 986 | 990 | 963 | 973 | 1,216,000 | 973 |
| 2009-04-03 | 979 | 988 | 942 | 956 | 1,925,000 | 956 |
| 2009-04-02 | 948 | 979 | 939 | 978 | 2,209,000 | 978 |
| 2009-04-01 | 923 | 934 | 896 | 932 | 2,232,000 | 932 |
| 2009-03-31 | 952 | 960 | 925 | 927 | 1,942,000 | 927 |
| 2009-03-30 | 976 | 985 | 951 | 952 | 1,157,000 | 952 |
| 2009-03-27 | 992 | 998 | 967 | 969 | 1,633,000 | 969 |
| 2009-03-26 | 984 | 995 | 953 | 991 | 1,651,000 | 991 |
| 2009-03-25 | 995 | 998 | 969 | 986 | 2,492,000 | 986 |
| 2009-03-24 | 955 | 978 | 951 | 975 | 2,342,000 | 975 |
| 2009-03-23 | 889 | 946 | 880 | 943 | 3,931,000 | 943 |
| 2009-03-19 | 892 | 899 | 880 | 890 | 1,878,000 | 890 |
| 2009-03-18 | 863 | 890 | 855 | 882 | 3,481,000 | 882 |
| 2009-03-17 | 867 | 873 | 845 | 865 | 2,883,000 | 865 |
| 2009-03-16 | 846 | 873 | 846 | 865 | 1,517,000 | 865 |
| 2009-03-13 | 846 | 860 | 839 | 853 | 4,607,000 | 853 |
| 2009-03-12 | 840 | 850 | 825 | 836 | 2,606,000 | 836 |
| 2009-03-11 | 870 | 878 | 841 | 844 | 2,820,000 | 844 |
| 2009-03-10 | 831 | 851 | 831 | 845 | 1,564,000 | 845 |
| 2009-03-09 | 850 | 856 | 830 | 841 | 2,754,000 | 841 |
| 2009-03-06 | 868 | 878 | 847 | 860 | 2,098,000 | 860 |
| 2009-03-05 | 871 | 887 | 869 | 872 | 1,961,000 | 872 |
| 2009-03-04 | 845 | 882 | 845 | 873 | 2,535,000 | 873 |
| 2009-03-03 | 860 | 868 | 840 | 863 | 3,516,000 | 863 |
| 2009-03-02 | 904 | 907 | 890 | 900 | 2,829,000 | 900 |
| 2009-02-27 | 936 | 972 | 926 | 964 | 2,047,000 | 964 |
| 2009-02-26 | 924 | 937 | 921 | 926 | 1,521,000 | 926 |
| 2009-02-25 | 938 | 938 | 918 | 932 | 2,537,000 | 932 |
| 2009-02-24 | 912 | 915 | 886 | 898 | 2,084,000 | 898 |
| 2009-02-23 | 898 | 932 | 885 | 911 | 1,957,000 | 911 |
| 2009-02-20 | 904 | 923 | 895 | 906 | 2,542,000 | 906 |
| 2009-02-19 | 951 | 951 | 923 | 924 | 2,599,000 | 924 |
| 2009-02-18 | 948 | 970 | 937 | 959 | 2,017,000 | 959 |
| 2009-02-17 | 981 | 993 | 962 | 966 | 1,970,000 | 966 |
| 2009-02-16 | 972 | 994 | 970 | 986 | 2,156,000 | 986 |
| 2009-02-13 | 956 | 969 | 940 | 953 | 2,776,000 | 953 |
| 2009-02-12 | 936 | 952 | 926 | 936 | 1,677,000 | 936 |
| 2009-02-10 | 987 | 987 | 931 | 949 | 2,500,000 | 949 |
| 2009-02-09 | 1,005 | 1,005 | 957 | 959 | 1,670,000 | 959 |
| 2009-02-06 | 980 | 1,004 | 976 | 985 | 1,918,000 | 985 |
| 2009-02-05 | 985 | 1,002 | 971 | 980 | 2,289,000 | 980 |
| 2009-02-04 | 972 | 992 | 965 | 985 | 3,713,000 | 985 |
| 2009-02-03 | 969 | 978 | 947 | 952 | 3,110,000 | 952 |
| 2009-02-02 | 937 | 965 | 936 | 963 | 3,760,000 | 963 |
| 2009-01-30 | 930 | 938 | 916 | 927 | 1,983,000 | 927 |
| 2009-01-29 | 951 | 965 | 946 | 960 | 2,601,000 | 960 |
| 2009-01-28 | 949 | 958 | 933 | 946 | 1,352,000 | 946 |
| 2009-01-27 | 935 | 964 | 935 | 948 | 1,917,000 | 948 |
| 2009-01-26 | 935 | 943 | 924 | 933 | 2,514,000 | 933 |
| 2009-01-23 | 978 | 983 | 933 | 935 | 3,322,000 | 935 |
| 2009-01-22 | 938 | 968 | 934 | 968 | 2,896,000 | 968 |
| 2009-01-21 | 915 | 939 | 915 | 928 | 2,464,000 | 928 |
| 2009-01-20 | 967 | 967 | 932 | 941 | 2,160,000 | 941 |
| 2009-01-19 | 973 | 974 | 959 | 964 | 1,050,000 | 964 |
| 2009-01-16 | 950 | 974 | 935 | 969 | 2,969,000 | 969 |
| 2009-01-15 | 980 | 987 | 928 | 943 | 4,461,000 | 943 |
| 2009-01-14 | 993 | 1,004 | 984 | 996 | 2,365,000 | 996 |
| 2009-01-13 | 1,024 | 1,024 | 996 | 996 | 2,834,000 | 996 |
| 2009-01-09 | 1,031 | 1,044 | 1,020 | 1,030 | 2,901,000 | 1,030 |
| 2009-01-08 | 1,065 | 1,079 | 1,039 | 1,044 | 4,045,000 | 1,044 |
| 2009-01-07 | 1,160 | 1,160 | 1,121 | 1,125 | 2,912,000 | 1,125 |
| 2009-01-06 | 1,164 | 1,178 | 1,147 | 1,150 | 1,381,000 | 1,150 |
| 2009-01-05 | 1,185 | 1,194 | 1,153 | 1,164 | 832,000 | 1,164 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株
