9401 (株)TBSホールディングス 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 | 1,336 | 1,336 | 1,300 | 1,300 | 142,000 | 1,300 |
| 2009-12-29 | 1,324 | 1,330 | 1,315 | 1,327 | 139,500 | 1,327 |
| 2009-12-28 | 1,314 | 1,329 | 1,313 | 1,317 | 125,900 | 1,317 |
| 2009-12-25 | 1,321 | 1,324 | 1,305 | 1,319 | 115,200 | 1,319 |
| 2009-12-24 | 1,311 | 1,324 | 1,306 | 1,318 | 139,000 | 1,318 |
| 2009-12-22 | 1,322 | 1,332 | 1,308 | 1,325 | 188,400 | 1,325 |
| 2009-12-21 | 1,320 | 1,321 | 1,301 | 1,306 | 381,600 | 1,306 |
| 2009-12-18 | 1,336 | 1,340 | 1,320 | 1,333 | 294,300 | 1,333 |
| 2009-12-17 | 1,367 | 1,374 | 1,330 | 1,335 | 289,800 | 1,335 |
| 2009-12-16 | 1,352 | 1,375 | 1,352 | 1,370 | 209,700 | 1,370 |
| 2009-12-15 | 1,351 | 1,360 | 1,333 | 1,351 | 284,600 | 1,351 |
| 2009-12-14 | 1,329 | 1,337 | 1,318 | 1,331 | 135,600 | 1,331 |
| 2009-12-11 | 1,333 | 1,342 | 1,318 | 1,338 | 527,400 | 1,338 |
| 2009-12-10 | 1,326 | 1,357 | 1,321 | 1,335 | 241,800 | 1,335 |
| 2009-12-09 | 1,371 | 1,375 | 1,350 | 1,360 | 262,500 | 1,360 |
| 2009-12-08 | 1,381 | 1,399 | 1,370 | 1,380 | 391,300 | 1,380 |
| 2009-12-07 | 1,368 | 1,389 | 1,359 | 1,381 | 426,900 | 1,381 |
| 2009-12-04 | 1,395 | 1,399 | 1,357 | 1,370 | 323,200 | 1,370 |
| 2009-12-03 | 1,375 | 1,389 | 1,356 | 1,381 | 335,700 | 1,381 |
| 2009-12-02 | 1,366 | 1,368 | 1,321 | 1,350 | 543,600 | 1,350 |
| 2009-12-01 | 1,345 | 1,378 | 1,331 | 1,378 | 464,900 | 1,378 |
| 2009-11-30 | 1,285 | 1,361 | 1,281 | 1,344 | 2,228,400 | 1,344 |
| 2009-11-27 | 1,240 | 1,306 | 1,240 | 1,305 | 769,700 | 1,305 |
| 2009-11-26 | 1,240 | 1,279 | 1,239 | 1,255 | 555,100 | 1,255 |
| 2009-11-25 | 1,239 | 1,255 | 1,221 | 1,253 | 439,800 | 1,253 |
| 2009-11-24 | 1,251 | 1,256 | 1,224 | 1,230 | 416,700 | 1,230 |
| 2009-11-20 | 1,237 | 1,270 | 1,234 | 1,270 | 368,200 | 1,270 |
| 2009-11-19 | 1,234 | 1,257 | 1,221 | 1,257 | 600,000 | 1,257 |
| 2009-11-18 | 1,232 | 1,254 | 1,224 | 1,233 | 424,900 | 1,233 |
| 2009-11-17 | 1,261 | 1,261 | 1,218 | 1,233 | 410,000 | 1,233 |
| 2009-11-16 | 1,271 | 1,273 | 1,248 | 1,261 | 384,800 | 1,261 |
| 2009-11-13 | 1,246 | 1,295 | 1,244 | 1,271 | 472,600 | 1,271 |
| 2009-11-12 | 1,292 | 1,305 | 1,259 | 1,276 | 625,000 | 1,276 |
| 2009-11-11 | 1,314 | 1,338 | 1,301 | 1,309 | 186,900 | 1,309 |
| 2009-11-10 | 1,344 | 1,344 | 1,308 | 1,314 | 330,100 | 1,314 |
| 2009-11-09 | 1,303 | 1,334 | 1,287 | 1,324 | 357,100 | 1,324 |
| 2009-11-06 | 1,341 | 1,342 | 1,296 | 1,317 | 454,100 | 1,317 |
| 2009-11-05 | 1,331 | 1,371 | 1,330 | 1,351 | 270,200 | 1,351 |
| 2009-11-04 | 1,354 | 1,355 | 1,339 | 1,351 | 196,300 | 1,351 |
| 2009-11-02 | 1,345 | 1,377 | 1,343 | 1,373 | 261,400 | 1,373 |
| 2009-10-30 | 1,359 | 1,369 | 1,330 | 1,365 | 310,600 | 1,365 |
| 2009-10-29 | 1,343 | 1,368 | 1,342 | 1,358 | 476,600 | 1,358 |
| 2009-10-28 | 1,384 | 1,393 | 1,370 | 1,378 | 222,600 | 1,378 |
| 2009-10-27 | 1,378 | 1,388 | 1,358 | 1,379 | 286,200 | 1,379 |
| 2009-10-26 | 1,372 | 1,403 | 1,371 | 1,390 | 305,000 | 1,390 |
| 2009-10-23 | 1,360 | 1,381 | 1,351 | 1,371 | 438,200 | 1,371 |
| 2009-10-22 | 1,362 | 1,378 | 1,347 | 1,370 | 302,400 | 1,370 |
| 2009-10-21 | 1,366 | 1,382 | 1,357 | 1,376 | 194,000 | 1,376 |
| 2009-10-20 | 1,385 | 1,396 | 1,369 | 1,378 | 335,100 | 1,378 |
| 2009-10-19 | 1,355 | 1,374 | 1,341 | 1,365 | 262,500 | 1,365 |
| 2009-10-16 | 1,362 | 1,365 | 1,332 | 1,345 | 225,600 | 1,345 |
| 2009-10-15 | 1,362 | 1,371 | 1,344 | 1,361 | 304,000 | 1,361 |
| 2009-10-14 | 1,358 | 1,373 | 1,337 | 1,368 | 360,200 | 1,368 |
| 2009-10-13 | 1,382 | 1,384 | 1,360 | 1,364 | 281,700 | 1,364 |
| 2009-10-09 | 1,390 | 1,393 | 1,360 | 1,372 | 320,100 | 1,372 |
| 2009-10-08 | 1,383 | 1,403 | 1,373 | 1,383 | 474,400 | 1,383 |
| 2009-10-07 | 1,385 | 1,432 | 1,382 | 1,423 | 424,100 | 1,423 |
| 2009-10-06 | 1,425 | 1,426 | 1,368 | 1,385 | 451,200 | 1,385 |
| 2009-10-05 | 1,469 | 1,472 | 1,407 | 1,425 | 199,100 | 1,425 |
| 2009-10-02 | 1,510 | 1,518 | 1,458 | 1,479 | 314,400 | 1,479 |
| 2009-10-01 | 1,501 | 1,514 | 1,475 | 1,490 | 198,700 | 1,490 |
| 2009-09-30 | 1,523 | 1,527 | 1,495 | 1,527 | 131,100 | 1,527 |
| 2009-09-29 | 1,517 | 1,517 | 1,484 | 1,500 | 128,100 | 1,500 |
| 2009-09-28 | 1,484 | 1,542 | 1,484 | 1,517 | 161,100 | 1,517 |
| 2009-09-25 | 1,566 | 1,569 | 1,490 | 1,514 | 215,500 | 1,514 |
| 2009-09-24 | 1,500 | 1,565 | 1,500 | 1,543 | 403,000 | 1,543 |
| 2009-09-18 | 1,484 | 1,492 | 1,448 | 1,471 | 382,400 | 1,471 |
| 2009-09-17 | 1,495 | 1,522 | 1,476 | 1,503 | 447,400 | 1,503 |
| 2009-09-16 | 1,549 | 1,551 | 1,483 | 1,493 | 335,400 | 1,493 |
| 2009-09-15 | 1,590 | 1,610 | 1,534 | 1,543 | 278,200 | 1,543 |
| 2009-09-14 | 1,610 | 1,611 | 1,556 | 1,598 | 243,900 | 1,598 |
| 2009-09-11 | 1,628 | 1,628 | 1,566 | 1,588 | 441,800 | 1,588 |
| 2009-09-10 | 1,554 | 1,609 | 1,550 | 1,583 | 318,700 | 1,583 |
| 2009-09-09 | 1,541 | 1,564 | 1,522 | 1,535 | 277,400 | 1,535 |
| 2009-09-08 | 1,541 | 1,552 | 1,510 | 1,540 | 371,000 | 1,540 |
| 2009-09-07 | 1,569 | 1,579 | 1,544 | 1,562 | 109,800 | 1,562 |
| 2009-09-04 | 1,600 | 1,600 | 1,543 | 1,551 | 300,600 | 1,551 |
| 2009-09-03 | 1,571 | 1,587 | 1,557 | 1,579 | 113,900 | 1,579 |
| 2009-09-02 | 1,571 | 1,585 | 1,557 | 1,582 | 173,700 | 1,582 |
| 2009-09-01 | 1,620 | 1,632 | 1,588 | 1,624 | 168,700 | 1,624 |
| 2009-08-31 | 1,596 | 1,639 | 1,579 | 1,621 | 315,900 | 1,621 |
| 2009-08-28 | 1,598 | 1,598 | 1,568 | 1,579 | 328,900 | 1,579 |
| 2009-08-27 | 1,591 | 1,599 | 1,567 | 1,599 | 181,700 | 1,599 |
| 2009-08-26 | 1,578 | 1,600 | 1,563 | 1,586 | 222,200 | 1,586 |
| 2009-08-25 | 1,572 | 1,572 | 1,542 | 1,548 | 207,900 | 1,548 |
| 2009-08-24 | 1,564 | 1,593 | 1,560 | 1,571 | 285,800 | 1,571 |
| 2009-08-21 | 1,526 | 1,529 | 1,477 | 1,503 | 189,800 | 1,503 |
| 2009-08-20 | 1,489 | 1,520 | 1,480 | 1,516 | 190,900 | 1,516 |
| 2009-08-19 | 1,508 | 1,508 | 1,469 | 1,483 | 220,100 | 1,483 |
| 2009-08-18 | 1,470 | 1,509 | 1,470 | 1,497 | 233,900 | 1,497 |
| 2009-08-17 | 1,494 | 1,494 | 1,460 | 1,470 | 176,700 | 1,470 |
| 2009-08-14 | 1,473 | 1,508 | 1,472 | 1,494 | 172,900 | 1,494 |
| 2009-08-13 | 1,477 | 1,478 | 1,455 | 1,472 | 133,400 | 1,472 |
| 2009-08-12 | 1,478 | 1,487 | 1,437 | 1,460 | 229,500 | 1,460 |
| 2009-08-11 | 1,493 | 1,509 | 1,474 | 1,505 | 172,800 | 1,505 |
| 2009-08-10 | 1,442 | 1,496 | 1,442 | 1,484 | 308,900 | 1,484 |
| 2009-08-07 | 1,450 | 1,455 | 1,424 | 1,434 | 323,300 | 1,434 |
| 2009-08-06 | 1,410 | 1,456 | 1,405 | 1,453 | 525,600 | 1,453 |
| 2009-08-05 | 1,533 | 1,535 | 1,486 | 1,506 | 153,600 | 1,506 |
| 2009-08-04 | 1,536 | 1,536 | 1,489 | 1,509 | 135,500 | 1,509 |
| 2009-08-03 | 1,509 | 1,513 | 1,479 | 1,493 | 154,600 | 1,493 |
| 2009-07-31 | 1,484 | 1,498 | 1,474 | 1,487 | 137,900 | 1,487 |
| 2009-07-30 | 1,497 | 1,497 | 1,455 | 1,476 | 194,300 | 1,476 |
| 2009-07-29 | 1,478 | 1,502 | 1,468 | 1,490 | 154,700 | 1,490 |
| 2009-07-28 | 1,486 | 1,491 | 1,455 | 1,480 | 189,600 | 1,480 |
| 2009-07-27 | 1,506 | 1,506 | 1,479 | 1,486 | 95,700 | 1,486 |
| 2009-07-24 | 1,495 | 1,495 | 1,462 | 1,483 | 229,600 | 1,483 |
| 2009-07-23 | 1,462 | 1,492 | 1,458 | 1,466 | 241,500 | 1,466 |
| 2009-07-22 | 1,419 | 1,458 | 1,416 | 1,451 | 250,300 | 1,451 |
| 2009-07-21 | 1,401 | 1,421 | 1,400 | 1,416 | 137,900 | 1,416 |
| 2009-07-17 | 1,387 | 1,393 | 1,363 | 1,388 | 136,700 | 1,388 |
| 2009-07-16 | 1,400 | 1,402 | 1,360 | 1,367 | 181,400 | 1,367 |
| 2009-07-15 | 1,392 | 1,392 | 1,355 | 1,365 | 335,100 | 1,365 |
| 2009-07-14 | 1,412 | 1,420 | 1,380 | 1,394 | 368,600 | 1,394 |
| 2009-07-13 | 1,431 | 1,452 | 1,388 | 1,392 | 232,600 | 1,392 |
| 2009-07-10 | 1,457 | 1,469 | 1,438 | 1,457 | 197,200 | 1,457 |
| 2009-07-09 | 1,471 | 1,492 | 1,451 | 1,464 | 350,700 | 1,464 |
| 2009-07-08 | 1,555 | 1,571 | 1,506 | 1,517 | 253,100 | 1,517 |
| 2009-07-07 | 1,559 | 1,615 | 1,552 | 1,576 | 399,800 | 1,576 |
| 2009-07-06 | 1,510 | 1,579 | 1,507 | 1,560 | 594,900 | 1,560 |
| 2009-07-03 | 1,471 | 1,475 | 1,445 | 1,457 | 201,500 | 1,457 |
| 2009-07-02 | 1,502 | 1,522 | 1,479 | 1,488 | 171,500 | 1,488 |
| 2009-07-01 | 1,510 | 1,529 | 1,488 | 1,501 | 156,000 | 1,501 |
| 2009-06-30 | 1,518 | 1,533 | 1,501 | 1,516 | 162,400 | 1,516 |
| 2009-06-29 | 1,513 | 1,520 | 1,481 | 1,498 | 195,900 | 1,498 |
| 2009-06-26 | 1,481 | 1,519 | 1,475 | 1,513 | 229,900 | 1,513 |
| 2009-06-25 | 1,453 | 1,498 | 1,427 | 1,466 | 313,000 | 1,466 |
| 2009-06-24 | 1,476 | 1,483 | 1,451 | 1,473 | 160,300 | 1,473 |
| 2009-06-23 | 1,480 | 1,483 | 1,425 | 1,475 | 245,200 | 1,475 |
| 2009-06-22 | 1,494 | 1,522 | 1,484 | 1,509 | 274,000 | 1,509 |
| 2009-06-19 | 1,496 | 1,496 | 1,466 | 1,474 | 350,800 | 1,474 |
| 2009-06-18 | 1,467 | 1,488 | 1,455 | 1,488 | 227,300 | 1,488 |
| 2009-06-17 | 1,457 | 1,495 | 1,457 | 1,484 | 207,600 | 1,484 |
| 2009-06-16 | 1,529 | 1,529 | 1,458 | 1,466 | 288,800 | 1,466 |
| 2009-06-15 | 1,520 | 1,538 | 1,487 | 1,530 | 325,700 | 1,530 |
| 2009-06-12 | 1,410 | 1,520 | 1,400 | 1,504 | 685,600 | 1,504 |
| 2009-06-11 | 1,377 | 1,420 | 1,373 | 1,417 | 256,600 | 1,417 |
| 2009-06-10 | 1,357 | 1,388 | 1,347 | 1,383 | 273,100 | 1,383 |
| 2009-06-09 | 1,350 | 1,362 | 1,342 | 1,359 | 227,400 | 1,359 |
| 2009-06-08 | 1,345 | 1,364 | 1,338 | 1,352 | 255,300 | 1,352 |
| 2009-06-05 | 1,334 | 1,354 | 1,321 | 1,353 | 273,100 | 1,353 |
| 2009-06-04 | 1,356 | 1,356 | 1,330 | 1,338 | 254,400 | 1,338 |
| 2009-06-03 | 1,360 | 1,369 | 1,354 | 1,357 | 146,600 | 1,357 |
| 2009-06-02 | 1,381 | 1,382 | 1,347 | 1,370 | 206,400 | 1,370 |
| 2009-06-01 | 1,354 | 1,363 | 1,339 | 1,361 | 249,800 | 1,361 |
| 2009-05-29 | 1,361 | 1,361 | 1,336 | 1,354 | 321,100 | 1,354 |
| 2009-05-28 | 1,343 | 1,376 | 1,335 | 1,360 | 296,000 | 1,360 |
| 2009-05-27 | 1,362 | 1,376 | 1,348 | 1,357 | 329,000 | 1,357 |
| 2009-05-26 | 1,353 | 1,370 | 1,352 | 1,361 | 198,700 | 1,361 |
| 2009-05-25 | 1,368 | 1,388 | 1,345 | 1,354 | 252,600 | 1,354 |
| 2009-05-22 | 1,338 | 1,356 | 1,331 | 1,352 | 265,900 | 1,352 |
| 2009-05-21 | 1,375 | 1,377 | 1,340 | 1,367 | 145,700 | 1,367 |
| 2009-05-20 | 1,370 | 1,398 | 1,357 | 1,380 | 351,900 | 1,380 |
| 2009-05-19 | 1,347 | 1,355 | 1,320 | 1,336 | 461,700 | 1,336 |
| 2009-05-18 | 1,358 | 1,358 | 1,317 | 1,346 | 455,700 | 1,346 |
| 2009-05-15 | 1,408 | 1,412 | 1,345 | 1,368 | 354,300 | 1,368 |
| 2009-05-14 | 1,481 | 1,481 | 1,361 | 1,375 | 549,300 | 1,375 |
| 2009-05-13 | 1,456 | 1,475 | 1,437 | 1,461 | 204,000 | 1,461 |
| 2009-05-12 | 1,424 | 1,479 | 1,421 | 1,455 | 318,500 | 1,455 |
| 2009-05-11 | 1,408 | 1,438 | 1,403 | 1,423 | 237,300 | 1,423 |
| 2009-05-08 | 1,386 | 1,402 | 1,365 | 1,401 | 188,700 | 1,401 |
| 2009-05-07 | 1,358 | 1,389 | 1,349 | 1,374 | 183,100 | 1,374 |
| 2009-05-01 | 1,391 | 1,391 | 1,341 | 1,349 | 184,300 | 1,349 |
| 2009-04-30 | 1,383 | 1,429 | 1,375 | 1,379 | 282,800 | 1,379 |
| 2009-04-28 | 1,357 | 1,398 | 1,351 | 1,363 | 413,000 | 1,363 |
| 2009-04-27 | 1,375 | 1,379 | 1,331 | 1,344 | 126,000 | 1,344 |
| 2009-04-24 | 1,375 | 1,375 | 1,330 | 1,342 | 141,000 | 1,342 |
| 2009-04-23 | 1,334 | 1,383 | 1,321 | 1,375 | 202,800 | 1,375 |
| 2009-04-22 | 1,369 | 1,369 | 1,325 | 1,333 | 138,900 | 1,333 |
| 2009-04-21 | 1,327 | 1,344 | 1,301 | 1,330 | 429,300 | 1,330 |
| 2009-04-20 | 1,387 | 1,409 | 1,359 | 1,387 | 218,100 | 1,387 |
| 2009-04-17 | 1,391 | 1,395 | 1,367 | 1,378 | 235,800 | 1,378 |
| 2009-04-16 | 1,378 | 1,413 | 1,361 | 1,395 | 280,700 | 1,395 |
| 2009-04-15 | 1,402 | 1,434 | 1,387 | 1,417 | 255,400 | 1,417 |
| 2009-04-14 | 1,334 | 1,400 | 1,331 | 1,382 | 258,600 | 1,382 |
| 2009-04-13 | 1,388 | 1,400 | 1,370 | 1,393 | 216,100 | 1,393 |
| 2009-04-10 | 1,390 | 1,390 | 1,350 | 1,368 | 231,300 | 1,368 |
| 2009-04-09 | 1,330 | 1,392 | 1,320 | 1,362 | 312,400 | 1,362 |
| 2009-04-08 | 1,332 | 1,332 | 1,305 | 1,329 | 193,500 | 1,329 |
| 2009-04-07 | 1,317 | 1,341 | 1,297 | 1,337 | 229,900 | 1,337 |
| 2009-04-06 | 1,331 | 1,331 | 1,283 | 1,295 | 249,400 | 1,295 |
| 2009-04-03 | 1,343 | 1,343 | 1,285 | 1,301 | 500,500 | 1,301 |
| 2009-04-02 | 1,353 | 1,366 | 1,321 | 1,362 | 216,600 | 1,362 |
| 2009-04-01 | 1,305 | 1,381 | 1,305 | 1,351 | 279,900 | 1,351 |
| 2009-03-31 | 1,321 | 1,350 | 1,280 | 1,294 | 225,200 | 1,294 |
| 2009-03-30 | 1,400 | 1,410 | 1,349 | 1,352 | 266,800 | 1,352 |
| 2009-03-27 | 1,443 | 1,445 | 1,389 | 1,389 | 394,100 | 1,389 |
| 2009-03-26 | 1,390 | 1,406 | 1,346 | 1,394 | 368,000 | 1,394 |
| 2009-03-25 | 1,332 | 1,392 | 1,310 | 1,371 | 465,200 | 1,371 |
| 2009-03-24 | 1,301 | 1,330 | 1,280 | 1,310 | 352,000 | 1,310 |
| 2009-03-23 | 1,234 | 1,298 | 1,222 | 1,296 | 461,900 | 1,296 |
| 2009-03-19 | 1,226 | 1,242 | 1,207 | 1,233 | 393,000 | 1,233 |
| 2009-03-18 | 1,227 | 1,244 | 1,179 | 1,179 | 363,100 | 1,179 |
| 2009-03-17 | 1,238 | 1,245 | 1,208 | 1,229 | 248,900 | 1,229 |
| 2009-03-16 | 1,210 | 1,262 | 1,210 | 1,237 | 326,000 | 1,237 |
| 2009-03-13 | 1,154 | 1,193 | 1,153 | 1,176 | 445,400 | 1,176 |
| 2009-03-12 | 1,182 | 1,184 | 1,143 | 1,163 | 288,500 | 1,163 |
| 2009-03-11 | 1,179 | 1,221 | 1,179 | 1,202 | 429,900 | 1,202 |
| 2009-03-10 | 1,171 | 1,209 | 1,159 | 1,170 | 340,700 | 1,170 |
| 2009-03-09 | 1,205 | 1,223 | 1,190 | 1,191 | 213,100 | 1,191 |
| 2009-03-06 | 1,227 | 1,263 | 1,209 | 1,242 | 438,300 | 1,242 |
| 2009-03-05 | 1,238 | 1,253 | 1,202 | 1,226 | 260,300 | 1,226 |
| 2009-03-04 | 1,164 | 1,234 | 1,164 | 1,230 | 226,900 | 1,230 |
| 2009-03-03 | 1,215 | 1,235 | 1,144 | 1,181 | 417,800 | 1,181 |
| 2009-03-02 | 1,220 | 1,241 | 1,205 | 1,235 | 247,000 | 1,235 |
| 2009-02-27 | 1,269 | 1,294 | 1,259 | 1,285 | 457,100 | 1,285 |
| 2009-02-26 | 1,270 | 1,296 | 1,212 | 1,246 | 344,800 | 1,246 |
| 2009-02-25 | 1,243 | 1,257 | 1,215 | 1,234 | 225,900 | 1,234 |
| 2009-02-24 | 1,202 | 1,239 | 1,199 | 1,217 | 328,500 | 1,217 |
| 2009-02-23 | 1,203 | 1,236 | 1,201 | 1,220 | 215,000 | 1,220 |
| 2009-02-20 | 1,258 | 1,269 | 1,230 | 1,241 | 159,700 | 1,241 |
| 2009-02-19 | 1,248 | 1,269 | 1,238 | 1,257 | 311,500 | 1,257 |
| 2009-02-18 | 1,199 | 1,249 | 1,182 | 1,228 | 369,100 | 1,228 |
| 2009-02-17 | 1,251 | 1,270 | 1,221 | 1,235 | 207,800 | 1,235 |
| 2009-02-16 | 1,245 | 1,280 | 1,239 | 1,271 | 430,800 | 1,271 |
| 2009-02-13 | 1,192 | 1,223 | 1,176 | 1,219 | 379,500 | 1,219 |
| 2009-02-12 | 1,168 | 1,188 | 1,156 | 1,172 | 248,700 | 1,172 |
| 2009-02-10 | 1,198 | 1,200 | 1,160 | 1,176 | 196,800 | 1,176 |
| 2009-02-09 | 1,210 | 1,210 | 1,165 | 1,171 | 191,900 | 1,171 |
| 2009-02-06 | 1,200 | 1,200 | 1,175 | 1,192 | 213,500 | 1,192 |
| 2009-02-05 | 1,196 | 1,207 | 1,175 | 1,180 | 429,500 | 1,180 |
| 2009-02-04 | 1,152 | 1,197 | 1,152 | 1,191 | 217,700 | 1,191 |
| 2009-02-03 | 1,190 | 1,194 | 1,145 | 1,150 | 211,400 | 1,150 |
| 2009-02-02 | 1,200 | 1,208 | 1,166 | 1,175 | 278,800 | 1,175 |
| 2009-01-30 | 1,195 | 1,229 | 1,192 | 1,229 | 138,600 | 1,229 |
| 2009-01-29 | 1,215 | 1,224 | 1,199 | 1,215 | 202,700 | 1,215 |
| 2009-01-28 | 1,193 | 1,224 | 1,193 | 1,223 | 198,900 | 1,223 |
| 2009-01-27 | 1,203 | 1,217 | 1,184 | 1,213 | 237,100 | 1,213 |
| 2009-01-26 | 1,220 | 1,237 | 1,195 | 1,196 | 223,400 | 1,196 |
| 2009-01-23 | 1,260 | 1,262 | 1,222 | 1,238 | 311,800 | 1,238 |
| 2009-01-22 | 1,225 | 1,265 | 1,207 | 1,259 | 204,000 | 1,259 |
| 2009-01-21 | 1,210 | 1,243 | 1,203 | 1,224 | 238,300 | 1,224 |
| 2009-01-20 | 1,246 | 1,254 | 1,202 | 1,214 | 288,300 | 1,214 |
| 2009-01-19 | 1,283 | 1,284 | 1,255 | 1,273 | 124,100 | 1,273 |
| 2009-01-16 | 1,265 | 1,277 | 1,250 | 1,263 | 294,800 | 1,263 |
| 2009-01-15 | 1,215 | 1,240 | 1,210 | 1,225 | 264,800 | 1,225 |
| 2009-01-14 | 1,240 | 1,243 | 1,221 | 1,231 | 264,600 | 1,231 |
| 2009-01-13 | 1,242 | 1,279 | 1,224 | 1,249 | 323,800 | 1,249 |
| 2009-01-09 | 1,280 | 1,283 | 1,265 | 1,269 | 184,800 | 1,269 |
| 2009-01-08 | 1,265 | 1,293 | 1,253 | 1,286 | 204,400 | 1,286 |
| 2009-01-07 | 1,314 | 1,315 | 1,265 | 1,269 | 340,300 | 1,269 |
| 2009-01-06 | 1,319 | 1,319 | 1,288 | 1,294 | 258,200 | 1,294 |
| 2009-01-05 | 1,384 | 1,384 | 1,301 | 1,310 | 114,600 | 1,310 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
