9086 (株)日立物流 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 | 1,195 | 1,196 | 1,168 | 1,188 | 120,200 | 1,188 |
| 2009-12-29 | 1,187 | 1,187 | 1,165 | 1,175 | 131,900 | 1,175 |
| 2009-12-28 | 1,160 | 1,186 | 1,158 | 1,182 | 110,300 | 1,182 |
| 2009-12-25 | 1,167 | 1,179 | 1,155 | 1,167 | 145,100 | 1,167 |
| 2009-12-24 | 1,189 | 1,189 | 1,155 | 1,161 | 252,200 | 1,161 |
| 2009-12-22 | 1,182 | 1,189 | 1,177 | 1,185 | 93,500 | 1,185 |
| 2009-12-21 | 1,203 | 1,203 | 1,172 | 1,181 | 146,400 | 1,181 |
| 2009-12-18 | 1,190 | 1,200 | 1,185 | 1,191 | 128,700 | 1,191 |
| 2009-12-17 | 1,207 | 1,213 | 1,186 | 1,192 | 123,300 | 1,192 |
| 2009-12-16 | 1,194 | 1,230 | 1,189 | 1,208 | 205,900 | 1,208 |
| 2009-12-15 | 1,181 | 1,197 | 1,181 | 1,196 | 109,300 | 1,196 |
| 2009-12-14 | 1,204 | 1,204 | 1,174 | 1,193 | 83,500 | 1,193 |
| 2009-12-11 | 1,201 | 1,210 | 1,190 | 1,205 | 211,700 | 1,205 |
| 2009-12-10 | 1,210 | 1,224 | 1,200 | 1,210 | 133,800 | 1,210 |
| 2009-12-09 | 1,229 | 1,239 | 1,220 | 1,228 | 99,400 | 1,228 |
| 2009-12-08 | 1,246 | 1,264 | 1,235 | 1,245 | 231,100 | 1,245 |
| 2009-12-07 | 1,243 | 1,253 | 1,210 | 1,247 | 322,000 | 1,247 |
| 2009-12-04 | 1,230 | 1,233 | 1,202 | 1,206 | 250,700 | 1,206 |
| 2009-12-03 | 1,198 | 1,237 | 1,192 | 1,232 | 188,800 | 1,232 |
| 2009-12-02 | 1,217 | 1,219 | 1,184 | 1,194 | 328,600 | 1,194 |
| 2009-12-01 | 1,200 | 1,229 | 1,196 | 1,229 | 233,800 | 1,229 |
| 2009-11-30 | 1,187 | 1,210 | 1,181 | 1,208 | 319,300 | 1,208 |
| 2009-11-27 | 1,170 | 1,184 | 1,162 | 1,167 | 192,100 | 1,167 |
| 2009-11-26 | 1,163 | 1,185 | 1,161 | 1,181 | 196,300 | 1,181 |
| 2009-11-25 | 1,195 | 1,195 | 1,154 | 1,167 | 400,600 | 1,167 |
| 2009-11-24 | 1,220 | 1,220 | 1,163 | 1,179 | 382,100 | 1,179 |
| 2009-11-20 | 1,189 | 1,232 | 1,185 | 1,227 | 368,900 | 1,227 |
| 2009-11-19 | 1,189 | 1,202 | 1,181 | 1,189 | 314,300 | 1,189 |
| 2009-11-18 | 1,167 | 1,186 | 1,158 | 1,174 | 264,800 | 1,174 |
| 2009-11-17 | 1,164 | 1,170 | 1,150 | 1,158 | 216,900 | 1,158 |
| 2009-11-16 | 1,200 | 1,200 | 1,161 | 1,173 | 245,000 | 1,173 |
| 2009-11-13 | 1,180 | 1,197 | 1,175 | 1,193 | 158,300 | 1,193 |
| 2009-11-12 | 1,185 | 1,193 | 1,155 | 1,173 | 259,000 | 1,173 |
| 2009-11-11 | 1,200 | 1,208 | 1,185 | 1,185 | 235,500 | 1,185 |
| 2009-11-10 | 1,198 | 1,207 | 1,181 | 1,189 | 193,800 | 1,189 |
| 2009-11-09 | 1,177 | 1,184 | 1,155 | 1,178 | 143,200 | 1,178 |
| 2009-11-06 | 1,206 | 1,206 | 1,165 | 1,177 | 211,600 | 1,177 |
| 2009-11-05 | 1,178 | 1,206 | 1,177 | 1,186 | 224,800 | 1,186 |
| 2009-11-04 | 1,187 | 1,199 | 1,187 | 1,190 | 312,700 | 1,190 |
| 2009-11-02 | 1,194 | 1,215 | 1,180 | 1,200 | 333,000 | 1,200 |
| 2009-10-30 | 1,211 | 1,222 | 1,181 | 1,193 | 421,400 | 1,193 |
| 2009-10-29 | 1,155 | 1,198 | 1,155 | 1,194 | 454,900 | 1,194 |
| 2009-10-28 | 1,176 | 1,194 | 1,162 | 1,166 | 242,500 | 1,166 |
| 2009-10-27 | 1,183 | 1,183 | 1,153 | 1,170 | 318,800 | 1,170 |
| 2009-10-26 | 1,169 | 1,183 | 1,154 | 1,180 | 182,200 | 1,180 |
| 2009-10-23 | 1,172 | 1,173 | 1,147 | 1,162 | 400,200 | 1,162 |
| 2009-10-22 | 1,182 | 1,183 | 1,150 | 1,175 | 282,200 | 1,175 |
| 2009-10-21 | 1,192 | 1,204 | 1,184 | 1,196 | 225,200 | 1,196 |
| 2009-10-20 | 1,178 | 1,208 | 1,178 | 1,202 | 417,000 | 1,202 |
| 2009-10-19 | 1,151 | 1,173 | 1,135 | 1,151 | 326,900 | 1,151 |
| 2009-10-16 | 1,130 | 1,157 | 1,122 | 1,139 | 427,100 | 1,139 |
| 2009-10-15 | 1,134 | 1,134 | 1,111 | 1,122 | 353,200 | 1,122 |
| 2009-10-14 | 1,109 | 1,122 | 1,105 | 1,114 | 225,400 | 1,114 |
| 2009-10-13 | 1,115 | 1,129 | 1,103 | 1,109 | 184,100 | 1,109 |
| 2009-10-09 | 1,137 | 1,143 | 1,109 | 1,112 | 324,000 | 1,112 |
| 2009-10-08 | 1,123 | 1,142 | 1,108 | 1,117 | 320,300 | 1,117 |
| 2009-10-07 | 1,111 | 1,142 | 1,111 | 1,122 | 332,000 | 1,122 |
| 2009-10-06 | 1,135 | 1,135 | 1,094 | 1,111 | 469,300 | 1,111 |
| 2009-10-05 | 1,127 | 1,167 | 1,122 | 1,138 | 482,800 | 1,138 |
| 2009-10-02 | 1,158 | 1,160 | 1,102 | 1,128 | 500,600 | 1,128 |
| 2009-10-01 | 1,208 | 1,236 | 1,177 | 1,187 | 583,300 | 1,187 |
| 2009-09-30 | 1,209 | 1,250 | 1,186 | 1,248 | 470,600 | 1,248 |
| 2009-09-29 | 1,209 | 1,233 | 1,201 | 1,229 | 751,100 | 1,229 |
| 2009-09-28 | 1,160 | 1,179 | 1,151 | 1,173 | 347,100 | 1,173 |
| 2009-09-25 | 1,174 | 1,195 | 1,136 | 1,168 | 409,800 | 1,168 |
| 2009-09-24 | 1,203 | 1,212 | 1,183 | 1,200 | 269,800 | 1,200 |
| 2009-09-18 | 1,190 | 1,206 | 1,185 | 1,200 | 182,100 | 1,200 |
| 2009-09-17 | 1,189 | 1,200 | 1,174 | 1,189 | 159,700 | 1,189 |
| 2009-09-16 | 1,191 | 1,206 | 1,171 | 1,171 | 127,300 | 1,171 |
| 2009-09-15 | 1,217 | 1,217 | 1,180 | 1,194 | 149,200 | 1,194 |
| 2009-09-14 | 1,215 | 1,222 | 1,191 | 1,205 | 121,000 | 1,205 |
| 2009-09-11 | 1,250 | 1,250 | 1,217 | 1,228 | 230,400 | 1,228 |
| 2009-09-10 | 1,219 | 1,246 | 1,219 | 1,237 | 89,100 | 1,237 |
| 2009-09-09 | 1,209 | 1,230 | 1,209 | 1,218 | 92,200 | 1,218 |
| 2009-09-08 | 1,219 | 1,229 | 1,208 | 1,217 | 86,900 | 1,217 |
| 2009-09-07 | 1,221 | 1,232 | 1,213 | 1,219 | 84,600 | 1,219 |
| 2009-09-04 | 1,237 | 1,249 | 1,214 | 1,219 | 180,900 | 1,219 |
| 2009-09-03 | 1,233 | 1,240 | 1,220 | 1,233 | 80,000 | 1,233 |
| 2009-09-02 | 1,245 | 1,245 | 1,221 | 1,237 | 299,500 | 1,237 |
| 2009-09-01 | 1,259 | 1,274 | 1,244 | 1,268 | 333,900 | 1,268 |
| 2009-08-31 | 1,240 | 1,276 | 1,239 | 1,259 | 412,300 | 1,259 |
| 2009-08-28 | 1,214 | 1,237 | 1,201 | 1,234 | 273,500 | 1,234 |
| 2009-08-27 | 1,212 | 1,229 | 1,206 | 1,219 | 192,100 | 1,219 |
| 2009-08-26 | 1,214 | 1,234 | 1,203 | 1,225 | 216,300 | 1,225 |
| 2009-08-25 | 1,197 | 1,220 | 1,180 | 1,214 | 236,800 | 1,214 |
| 2009-08-24 | 1,200 | 1,224 | 1,200 | 1,214 | 318,100 | 1,214 |
| 2009-08-21 | 1,155 | 1,198 | 1,152 | 1,193 | 312,000 | 1,193 |
| 2009-08-20 | 1,146 | 1,168 | 1,134 | 1,165 | 164,400 | 1,165 |
| 2009-08-19 | 1,177 | 1,180 | 1,147 | 1,154 | 249,600 | 1,154 |
| 2009-08-18 | 1,158 | 1,183 | 1,154 | 1,173 | 187,400 | 1,173 |
| 2009-08-17 | 1,188 | 1,200 | 1,168 | 1,171 | 162,200 | 1,171 |
| 2009-08-14 | 1,210 | 1,222 | 1,202 | 1,204 | 228,900 | 1,204 |
| 2009-08-13 | 1,184 | 1,215 | 1,175 | 1,203 | 272,300 | 1,203 |
| 2009-08-12 | 1,168 | 1,176 | 1,152 | 1,164 | 330,800 | 1,164 |
| 2009-08-11 | 1,210 | 1,212 | 1,173 | 1,187 | 294,100 | 1,187 |
| 2009-08-10 | 1,200 | 1,218 | 1,192 | 1,195 | 216,300 | 1,195 |
| 2009-08-07 | 1,153 | 1,201 | 1,149 | 1,191 | 482,300 | 1,191 |
| 2009-08-06 | 1,156 | 1,160 | 1,141 | 1,147 | 377,200 | 1,147 |
| 2009-08-05 | 1,172 | 1,180 | 1,150 | 1,163 | 373,000 | 1,163 |
| 2009-08-04 | 1,179 | 1,179 | 1,157 | 1,173 | 349,900 | 1,173 |
| 2009-08-03 | 1,208 | 1,208 | 1,165 | 1,172 | 228,700 | 1,172 |
| 2009-07-31 | 1,210 | 1,210 | 1,185 | 1,201 | 382,100 | 1,201 |
| 2009-07-30 | 1,219 | 1,219 | 1,175 | 1,196 | 606,400 | 1,196 |
| 2009-07-29 | 1,263 | 1,263 | 1,204 | 1,210 | 397,500 | 1,210 |
| 2009-07-28 | 1,254 | 1,266 | 1,233 | 1,262 | 421,700 | 1,262 |
| 2009-07-27 | 1,250 | 1,277 | 1,234 | 1,269 | 334,500 | 1,269 |
| 2009-07-24 | 1,234 | 1,250 | 1,210 | 1,249 | 351,800 | 1,249 |
| 2009-07-23 | 1,205 | 1,238 | 1,195 | 1,222 | 529,600 | 1,222 |
| 2009-07-22 | 1,226 | 1,230 | 1,200 | 1,220 | 292,600 | 1,220 |
| 2009-07-21 | 1,230 | 1,233 | 1,190 | 1,210 | 302,500 | 1,210 |
| 2009-07-17 | 1,159 | 1,199 | 1,159 | 1,194 | 333,200 | 1,194 |
| 2009-07-16 | 1,146 | 1,183 | 1,146 | 1,169 | 303,300 | 1,169 |
| 2009-07-15 | 1,158 | 1,166 | 1,146 | 1,163 | 221,000 | 1,163 |
| 2009-07-14 | 1,148 | 1,180 | 1,126 | 1,164 | 566,600 | 1,164 |
| 2009-07-13 | 1,142 | 1,159 | 1,132 | 1,139 | 492,000 | 1,139 |
| 2009-07-10 | 1,149 | 1,149 | 1,110 | 1,126 | 395,400 | 1,126 |
| 2009-07-09 | 1,146 | 1,166 | 1,141 | 1,145 | 522,500 | 1,145 |
| 2009-07-08 | 1,120 | 1,190 | 1,114 | 1,166 | 1,501,800 | 1,166 |
| 2009-07-07 | 1,065 | 1,092 | 1,056 | 1,092 | 496,200 | 1,092 |
| 2009-07-06 | 1,069 | 1,070 | 1,045 | 1,050 | 464,400 | 1,050 |
| 2009-07-03 | 1,078 | 1,082 | 1,063 | 1,069 | 284,500 | 1,069 |
| 2009-07-02 | 1,101 | 1,105 | 1,085 | 1,090 | 394,000 | 1,090 |
| 2009-07-01 | 1,090 | 1,113 | 1,087 | 1,100 | 553,100 | 1,100 |
| 2009-06-30 | 1,122 | 1,135 | 1,117 | 1,124 | 460,500 | 1,124 |
| 2009-06-29 | 1,137 | 1,142 | 1,115 | 1,122 | 678,200 | 1,122 |
| 2009-06-26 | 1,106 | 1,122 | 1,101 | 1,117 | 328,800 | 1,117 |
| 2009-06-25 | 1,115 | 1,130 | 1,096 | 1,118 | 306,800 | 1,118 |
| 2009-06-24 | 1,122 | 1,122 | 1,100 | 1,102 | 380,400 | 1,102 |
| 2009-06-23 | 1,119 | 1,138 | 1,111 | 1,124 | 214,600 | 1,124 |
| 2009-06-22 | 1,151 | 1,152 | 1,117 | 1,127 | 438,600 | 1,127 |
| 2009-06-19 | 1,127 | 1,141 | 1,115 | 1,136 | 356,400 | 1,136 |
| 2009-06-18 | 1,129 | 1,141 | 1,116 | 1,134 | 266,400 | 1,134 |
| 2009-06-17 | 1,121 | 1,148 | 1,116 | 1,144 | 263,400 | 1,144 |
| 2009-06-16 | 1,160 | 1,160 | 1,126 | 1,131 | 375,800 | 1,131 |
| 2009-06-15 | 1,140 | 1,176 | 1,135 | 1,165 | 537,100 | 1,165 |
| 2009-06-12 | 1,171 | 1,203 | 1,158 | 1,187 | 600,700 | 1,187 |
| 2009-06-11 | 1,150 | 1,153 | 1,131 | 1,134 | 431,000 | 1,134 |
| 2009-06-10 | 1,150 | 1,184 | 1,143 | 1,165 | 358,500 | 1,165 |
| 2009-06-09 | 1,152 | 1,159 | 1,127 | 1,131 | 281,400 | 1,131 |
| 2009-06-08 | 1,134 | 1,150 | 1,127 | 1,145 | 297,500 | 1,145 |
| 2009-06-05 | 1,111 | 1,123 | 1,103 | 1,107 | 601,700 | 1,107 |
| 2009-06-04 | 1,169 | 1,169 | 1,138 | 1,151 | 284,800 | 1,151 |
| 2009-06-03 | 1,199 | 1,200 | 1,134 | 1,159 | 858,300 | 1,159 |
| 2009-06-02 | 1,200 | 1,218 | 1,194 | 1,202 | 787,100 | 1,202 |
| 2009-06-01 | 1,216 | 1,256 | 1,203 | 1,247 | 371,900 | 1,247 |
| 2009-05-29 | 1,180 | 1,230 | 1,176 | 1,228 | 466,300 | 1,228 |
| 2009-05-28 | 1,202 | 1,220 | 1,176 | 1,186 | 507,200 | 1,186 |
| 2009-05-27 | 1,198 | 1,205 | 1,186 | 1,202 | 466,700 | 1,202 |
| 2009-05-26 | 1,153 | 1,182 | 1,148 | 1,178 | 391,400 | 1,178 |
| 2009-05-25 | 1,142 | 1,172 | 1,140 | 1,153 | 200,100 | 1,153 |
| 2009-05-22 | 1,105 | 1,130 | 1,096 | 1,122 | 232,000 | 1,122 |
| 2009-05-21 | 1,113 | 1,130 | 1,105 | 1,124 | 287,400 | 1,124 |
| 2009-05-20 | 1,140 | 1,157 | 1,135 | 1,153 | 202,900 | 1,153 |
| 2009-05-19 | 1,113 | 1,130 | 1,096 | 1,117 | 481,800 | 1,117 |
| 2009-05-18 | 1,185 | 1,185 | 1,127 | 1,153 | 445,100 | 1,153 |
| 2009-05-15 | 1,120 | 1,151 | 1,101 | 1,145 | 489,100 | 1,145 |
| 2009-05-14 | 1,078 | 1,117 | 1,078 | 1,100 | 432,900 | 1,100 |
| 2009-05-13 | 1,096 | 1,138 | 1,083 | 1,123 | 556,200 | 1,123 |
| 2009-05-12 | 1,101 | 1,101 | 1,045 | 1,061 | 535,400 | 1,061 |
| 2009-05-11 | 1,120 | 1,121 | 1,088 | 1,096 | 470,600 | 1,096 |
| 2009-05-08 | 1,040 | 1,097 | 1,038 | 1,092 | 587,100 | 1,092 |
| 2009-05-07 | 1,033 | 1,048 | 1,026 | 1,042 | 385,800 | 1,042 |
| 2009-05-01 | 1,009 | 1,021 | 981 | 991 | 464,000 | 991 |
| 2009-04-30 | 952 | 1,012 | 937 | 1,012 | 708,500 | 1,012 |
| 2009-04-28 | 899 | 920 | 894 | 912 | 331,400 | 912 |
| 2009-04-27 | 905 | 915 | 880 | 889 | 235,900 | 889 |
| 2009-04-24 | 917 | 932 | 907 | 915 | 244,500 | 915 |
| 2009-04-23 | 947 | 947 | 921 | 947 | 240,300 | 947 |
| 2009-04-22 | 935 | 940 | 916 | 928 | 292,600 | 928 |
| 2009-04-21 | 945 | 946 | 919 | 945 | 255,000 | 945 |
| 2009-04-20 | 958 | 958 | 936 | 946 | 364,900 | 946 |
| 2009-04-17 | 968 | 974 | 935 | 938 | 439,900 | 938 |
| 2009-04-16 | 982 | 987 | 960 | 968 | 386,300 | 968 |
| 2009-04-15 | 986 | 987 | 967 | 980 | 253,900 | 980 |
| 2009-04-14 | 973 | 995 | 969 | 985 | 280,200 | 985 |
| 2009-04-13 | 957 | 982 | 954 | 972 | 304,400 | 972 |
| 2009-04-10 | 970 | 974 | 958 | 967 | 246,900 | 967 |
| 2009-04-09 | 969 | 976 | 960 | 970 | 342,100 | 970 |
| 2009-04-08 | 943 | 957 | 931 | 957 | 440,000 | 957 |
| 2009-04-07 | 939 | 942 | 907 | 934 | 327,200 | 934 |
| 2009-04-06 | 964 | 970 | 928 | 937 | 232,000 | 937 |
| 2009-04-03 | 974 | 977 | 952 | 960 | 365,900 | 960 |
| 2009-04-02 | 968 | 969 | 953 | 958 | 219,100 | 958 |
| 2009-04-01 | 966 | 966 | 947 | 958 | 406,800 | 958 |
| 2009-03-31 | 956 | 966 | 934 | 946 | 642,800 | 946 |
| 2009-03-30 | 959 | 964 | 931 | 932 | 280,100 | 932 |
| 2009-03-27 | 981 | 981 | 939 | 939 | 518,900 | 939 |
| 2009-03-26 | 934 | 958 | 910 | 957 | 363,500 | 957 |
| 2009-03-25 | 938 | 949 | 910 | 943 | 351,900 | 943 |
| 2009-03-24 | 926 | 937 | 912 | 931 | 509,700 | 931 |
| 2009-03-23 | 859 | 900 | 857 | 899 | 297,700 | 899 |
| 2009-03-19 | 885 | 892 | 865 | 871 | 387,800 | 871 |
| 2009-03-18 | 884 | 897 | 856 | 866 | 432,100 | 866 |
| 2009-03-17 | 860 | 893 | 851 | 883 | 532,500 | 883 |
| 2009-03-16 | 843 | 865 | 841 | 847 | 296,000 | 847 |
| 2009-03-13 | 836 | 850 | 817 | 823 | 444,800 | 823 |
| 2009-03-12 | 826 | 850 | 823 | 836 | 343,000 | 836 |
| 2009-03-11 | 865 | 872 | 835 | 846 | 463,600 | 846 |
| 2009-03-10 | 877 | 879 | 831 | 857 | 357,500 | 857 |
| 2009-03-09 | 870 | 884 | 855 | 857 | 466,100 | 857 |
| 2009-03-06 | 891 | 899 | 866 | 880 | 417,500 | 880 |
| 2009-03-05 | 905 | 938 | 898 | 898 | 498,300 | 898 |
| 2009-03-04 | 910 | 930 | 897 | 914 | 928,400 | 914 |
| 2009-03-03 | 848 | 884 | 842 | 870 | 362,000 | 870 |
| 2009-03-02 | 907 | 914 | 872 | 876 | 589,900 | 876 |
| 2009-02-27 | 879 | 910 | 875 | 897 | 272,600 | 897 |
| 2009-02-26 | 885 | 919 | 880 | 889 | 624,300 | 889 |
| 2009-02-25 | 919 | 919 | 874 | 882 | 747,400 | 882 |
| 2009-02-24 | 827 | 877 | 821 | 869 | 971,400 | 869 |
| 2009-02-23 | 817 | 851 | 814 | 827 | 642,600 | 827 |
| 2009-02-20 | 844 | 856 | 807 | 816 | 702,500 | 816 |
| 2009-02-19 | 864 | 870 | 834 | 844 | 756,300 | 844 |
| 2009-02-18 | 910 | 915 | 853 | 884 | 660,900 | 884 |
| 2009-02-17 | 927 | 940 | 912 | 915 | 275,500 | 915 |
| 2009-02-16 | 945 | 969 | 942 | 947 | 226,200 | 947 |
| 2009-02-13 | 943 | 946 | 926 | 935 | 400,600 | 935 |
| 2009-02-12 | 947 | 947 | 920 | 933 | 294,000 | 933 |
| 2009-02-10 | 920 | 941 | 915 | 927 | 512,400 | 927 |
| 2009-02-09 | 972 | 986 | 911 | 913 | 587,000 | 913 |
| 2009-02-06 | 1,000 | 1,023 | 970 | 976 | 864,700 | 976 |
| 2009-02-05 | 964 | 987 | 956 | 973 | 738,400 | 973 |
| 2009-02-04 | 970 | 974 | 906 | 954 | 572,000 | 954 |
| 2009-02-03 | 999 | 1,016 | 972 | 981 | 760,600 | 981 |
| 2009-02-02 | 972 | 1,018 | 958 | 1,002 | 963,200 | 1,002 |
| 2009-01-30 | 1,140 | 1,155 | 1,112 | 1,127 | 444,600 | 1,127 |
| 2009-01-29 | 1,132 | 1,154 | 1,132 | 1,151 | 493,800 | 1,151 |
| 2009-01-28 | 1,148 | 1,152 | 1,101 | 1,103 | 401,200 | 1,103 |
| 2009-01-27 | 1,144 | 1,153 | 1,124 | 1,127 | 649,100 | 1,127 |
| 2009-01-26 | 1,142 | 1,170 | 1,127 | 1,149 | 199,500 | 1,149 |
| 2009-01-23 | 1,195 | 1,195 | 1,143 | 1,147 | 318,900 | 1,147 |
| 2009-01-22 | 1,180 | 1,202 | 1,173 | 1,196 | 262,400 | 1,196 |
| 2009-01-21 | 1,146 | 1,175 | 1,146 | 1,161 | 258,300 | 1,161 |
| 2009-01-20 | 1,190 | 1,198 | 1,161 | 1,166 | 186,000 | 1,166 |
| 2009-01-19 | 1,208 | 1,228 | 1,195 | 1,200 | 102,900 | 1,200 |
| 2009-01-16 | 1,194 | 1,218 | 1,183 | 1,208 | 134,800 | 1,208 |
| 2009-01-15 | 1,209 | 1,242 | 1,192 | 1,194 | 452,100 | 1,194 |
| 2009-01-14 | 1,208 | 1,245 | 1,208 | 1,229 | 300,500 | 1,229 |
| 2009-01-13 | 1,240 | 1,240 | 1,203 | 1,217 | 348,000 | 1,217 |
| 2009-01-09 | 1,213 | 1,264 | 1,210 | 1,241 | 275,900 | 1,241 |
| 2009-01-08 | 1,270 | 1,290 | 1,210 | 1,227 | 361,200 | 1,227 |
| 2009-01-07 | 1,316 | 1,325 | 1,288 | 1,289 | 204,300 | 1,289 |
| 2009-01-06 | 1,343 | 1,345 | 1,314 | 1,316 | 119,700 | 1,316 |
| 2009-01-05 | 1,381 | 1,381 | 1,331 | 1,336 | 150,800 | 1,336 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
