9432 日本電信電話(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 | 3,740 | 3,750 | 3,650 | 3,650 | 2,186,700 | 36.50 |
| 2009-12-29 | 3,690 | 3,730 | 3,670 | 3,710 | 1,540,200 | 37.10 |
| 2009-12-28 | 3,680 | 3,720 | 3,670 | 3,690 | 1,491,800 | 36.90 |
| 2009-12-25 | 3,680 | 3,710 | 3,680 | 3,680 | 1,506,300 | 36.80 |
| 2009-12-24 | 3,640 | 3,690 | 3,630 | 3,670 | 1,867,000 | 36.70 |
| 2009-12-22 | 3,670 | 3,680 | 3,640 | 3,640 | 1,571,000 | 36.40 |
| 2009-12-21 | 3,690 | 3,690 | 3,650 | 3,650 | 1,000,900 | 36.50 |
| 2009-12-18 | 3,690 | 3,700 | 3,660 | 3,680 | 1,538,100 | 36.80 |
| 2009-12-17 | 3,720 | 3,740 | 3,690 | 3,690 | 1,549,000 | 36.90 |
| 2009-12-16 | 3,730 | 3,750 | 3,680 | 3,700 | 2,034,700 | 37 |
| 2009-12-15 | 3,650 | 3,700 | 3,650 | 3,650 | 1,303,500 | 36.50 |
| 2009-12-14 | 3,730 | 3,730 | 3,660 | 3,670 | 2,098,000 | 36.70 |
| 2009-12-11 | 3,700 | 3,730 | 3,680 | 3,710 | 3,410,400 | 37.10 |
| 2009-12-10 | 3,770 | 3,790 | 3,710 | 3,740 | 2,713,900 | 37.40 |
| 2009-12-09 | 3,820 | 3,830 | 3,790 | 3,790 | 2,338,900 | 37.90 |
| 2009-12-08 | 3,870 | 3,880 | 3,800 | 3,810 | 2,029,200 | 38.10 |
| 2009-12-07 | 3,860 | 3,880 | 3,790 | 3,810 | 2,267,400 | 38.10 |
| 2009-12-04 | 3,850 | 3,870 | 3,770 | 3,830 | 2,269,900 | 38.30 |
| 2009-12-03 | 3,780 | 3,850 | 3,770 | 3,850 | 2,711,800 | 38.50 |
| 2009-12-02 | 3,730 | 3,760 | 3,710 | 3,730 | 2,893,200 | 37.30 |
| 2009-12-01 | 3,700 | 3,710 | 3,650 | 3,680 | 3,335,300 | 36.80 |
| 2009-11-30 | 3,700 | 3,750 | 3,660 | 3,750 | 2,856,700 | 37.50 |
| 2009-11-27 | 3,620 | 3,700 | 3,610 | 3,660 | 2,340,900 | 36.60 |
| 2009-11-26 | 3,630 | 3,680 | 3,630 | 3,640 | 1,493,200 | 36.40 |
| 2009-11-25 | 3,650 | 3,680 | 3,630 | 3,660 | 1,594,800 | 36.60 |
| 2009-11-24 | 3,650 | 3,710 | 3,630 | 3,660 | 4,164,400 | 36.60 |
| 2009-11-20 | 3,620 | 3,650 | 3,590 | 3,640 | 2,754,400 | 36.40 |
| 2009-11-19 | 3,740 | 3,750 | 3,630 | 3,660 | 3,093,500 | 36.60 |
| 2009-11-18 | 3,760 | 3,770 | 3,710 | 3,760 | 3,321,100 | 37.60 |
| 2009-11-17 | 3,740 | 3,780 | 3,700 | 3,770 | 2,093,200 | 37.70 |
| 2009-11-16 | 3,740 | 3,780 | 3,730 | 3,740 | 1,573,700 | 37.40 |
| 2009-11-13 | 3,710 | 3,780 | 3,700 | 3,760 | 2,421,700 | 37.60 |
| 2009-11-12 | 3,760 | 3,780 | 3,710 | 3,720 | 2,125,600 | 37.20 |
| 2009-11-11 | 3,690 | 3,800 | 3,680 | 3,750 | 4,785,500 | 37.50 |
| 2009-11-10 | 3,650 | 3,660 | 3,590 | 3,590 | 2,970,800 | 35.90 |
| 2009-11-09 | 3,700 | 3,710 | 3,660 | 3,680 | 2,059,700 | 36.80 |
| 2009-11-06 | 3,770 | 3,780 | 3,700 | 3,740 | 1,810,000 | 37.40 |
| 2009-11-05 | 3,760 | 3,790 | 3,730 | 3,760 | 1,566,300 | 37.60 |
| 2009-11-04 | 3,770 | 3,800 | 3,740 | 3,770 | 2,184,200 | 37.70 |
| 2009-11-02 | 3,730 | 3,770 | 3,700 | 3,770 | 1,874,600 | 37.70 |
| 2009-10-30 | 3,760 | 3,800 | 3,740 | 3,750 | 3,426,500 | 37.50 |
| 2009-10-29 | 3,670 | 3,780 | 3,670 | 3,780 | 7,050,100 | 37.80 |
| 2009-10-28 | 3,730 | 3,750 | 3,710 | 3,720 | 2,170,100 | 37.20 |
| 2009-10-27 | 3,740 | 3,780 | 3,700 | 3,750 | 2,515,600 | 37.50 |
| 2009-10-26 | 3,730 | 3,820 | 3,720 | 3,770 | 2,627,900 | 37.70 |
| 2009-10-23 | 3,810 | 3,810 | 3,720 | 3,730 | 2,158,100 | 37.30 |
| 2009-10-22 | 3,840 | 3,840 | 3,760 | 3,790 | 3,403,200 | 37.90 |
| 2009-10-21 | 3,840 | 3,860 | 3,820 | 3,840 | 2,167,100 | 38.40 |
| 2009-10-20 | 3,860 | 3,910 | 3,860 | 3,880 | 2,503,100 | 38.80 |
| 2009-10-19 | 3,810 | 3,850 | 3,800 | 3,850 | 2,099,600 | 38.50 |
| 2009-10-16 | 3,870 | 3,880 | 3,780 | 3,820 | 2,570,300 | 38.20 |
| 2009-10-15 | 3,850 | 3,880 | 3,830 | 3,850 | 2,068,100 | 38.50 |
| 2009-10-14 | 3,880 | 3,930 | 3,820 | 3,840 | 3,556,800 | 38.40 |
| 2009-10-13 | 3,860 | 3,870 | 3,790 | 3,830 | 2,638,200 | 38.30 |
| 2009-10-09 | 3,890 | 3,900 | 3,830 | 3,860 | 3,372,100 | 38.60 |
| 2009-10-08 | 3,920 | 3,940 | 3,870 | 3,890 | 2,559,200 | 38.90 |
| 2009-10-07 | 4,020 | 4,030 | 3,950 | 3,970 | 2,353,700 | 39.70 |
| 2009-10-06 | 4,100 | 4,110 | 4,020 | 4,020 | 2,955,000 | 40.20 |
| 2009-10-05 | 4,080 | 4,120 | 4,050 | 4,090 | 1,622,100 | 40.90 |
| 2009-10-02 | 4,050 | 4,120 | 4,050 | 4,070 | 2,094,100 | 40.70 |
| 2009-10-01 | 4,140 | 4,140 | 4,060 | 4,120 | 1,990,500 | 41.20 |
| 2009-09-30 | 4,150 | 4,190 | 4,130 | 4,160 | 1,621,600 | 41.60 |
| 2009-09-29 | 4,240 | 4,240 | 4,120 | 4,150 | 2,064,600 | 41.50 |
| 2009-09-28 | 4,120 | 4,250 | 4,110 | 4,250 | 2,139,500 | 42.50 |
| 2009-09-25 | 4,250 | 4,260 | 4,130 | 4,160 | 1,583,000 | 41.60 |
| 2009-09-24 | 4,290 | 4,370 | 4,260 | 4,300 | 2,393,500 | 43 |
| 2009-09-18 | 4,220 | 4,360 | 4,210 | 4,330 | 3,034,800 | 43.30 |
| 2009-09-17 | 4,190 | 4,250 | 4,180 | 4,240 | 2,067,800 | 42.40 |
| 2009-09-16 | 4,240 | 4,270 | 4,160 | 4,160 | 2,542,900 | 41.60 |
| 2009-09-15 | 4,250 | 4,290 | 4,210 | 4,220 | 1,292,700 | 42.20 |
| 2009-09-14 | 4,260 | 4,340 | 4,250 | 4,280 | 1,928,400 | 42.80 |
| 2009-09-11 | 4,360 | 4,360 | 4,250 | 4,300 | 3,617,900 | 43 |
| 2009-09-10 | 4,230 | 4,370 | 4,230 | 4,350 | 2,762,800 | 43.50 |
| 2009-09-09 | 4,190 | 4,250 | 4,180 | 4,220 | 2,135,500 | 42.20 |
| 2009-09-08 | 4,240 | 4,280 | 4,180 | 4,210 | 2,420,800 | 42.10 |
| 2009-09-07 | 4,240 | 4,280 | 4,210 | 4,230 | 1,739,400 | 42.30 |
| 2009-09-04 | 4,170 | 4,230 | 4,140 | 4,230 | 2,919,100 | 42.30 |
| 2009-09-03 | 4,100 | 4,210 | 4,090 | 4,160 | 3,288,200 | 41.60 |
| 2009-09-02 | 4,110 | 4,120 | 4,050 | 4,080 | 1,853,300 | 40.80 |
| 2009-09-01 | 4,110 | 4,170 | 4,050 | 4,130 | 2,566,200 | 41.30 |
| 2009-08-31 | 4,070 | 4,180 | 4,060 | 4,160 | 3,738,800 | 41.60 |
| 2009-08-28 | 4,020 | 4,050 | 4,010 | 4,030 | 1,996,700 | 40.30 |
| 2009-08-27 | 4,090 | 4,100 | 4,010 | 4,040 | 1,728,400 | 40.40 |
| 2009-08-26 | 4,040 | 4,110 | 4,030 | 4,100 | 1,512,400 | 41 |
| 2009-08-25 | 3,990 | 4,050 | 3,990 | 4,030 | 1,283,900 | 40.30 |
| 2009-08-24 | 4,010 | 4,050 | 4,000 | 4,040 | 1,447,600 | 40.40 |
| 2009-08-21 | 4,000 | 4,000 | 3,920 | 3,940 | 2,225,800 | 39.40 |
| 2009-08-20 | 3,950 | 4,020 | 3,940 | 3,990 | 1,934,100 | 39.90 |
| 2009-08-19 | 4,010 | 4,020 | 3,930 | 3,930 | 2,204,600 | 39.30 |
| 2009-08-18 | 4,000 | 4,060 | 3,990 | 4,020 | 1,763,300 | 40.20 |
| 2009-08-17 | 4,100 | 4,110 | 3,990 | 4,010 | 2,114,300 | 40.10 |
| 2009-08-14 | 4,150 | 4,160 | 4,120 | 4,150 | 1,356,800 | 41.50 |
| 2009-08-13 | 4,150 | 4,160 | 4,130 | 4,140 | 1,169,600 | 41.40 |
| 2009-08-12 | 4,130 | 4,170 | 4,100 | 4,110 | 2,563,000 | 41.10 |
| 2009-08-11 | 4,130 | 4,150 | 4,090 | 4,110 | 1,237,400 | 41.10 |
| 2009-08-10 | 4,080 | 4,150 | 4,070 | 4,090 | 1,703,800 | 40.90 |
| 2009-08-07 | 4,040 | 4,090 | 4,010 | 4,080 | 2,455,200 | 40.80 |
| 2009-08-06 | 4,020 | 4,090 | 4,010 | 4,070 | 4,282,100 | 40.70 |
| 2009-08-05 | 3,900 | 3,980 | 3,890 | 3,970 | 2,464,100 | 39.70 |
| 2009-08-04 | 3,900 | 3,980 | 3,900 | 3,930 | 3,768,800 | 39.30 |
| 2009-08-03 | 3,900 | 3,900 | 3,780 | 3,800 | 2,989,000 | 38 |
| 2009-07-31 | 3,920 | 3,930 | 3,870 | 3,910 | 2,287,900 | 39.10 |
| 2009-07-30 | 3,880 | 3,930 | 3,880 | 3,890 | 2,116,000 | 38.90 |
| 2009-07-29 | 3,850 | 3,900 | 3,840 | 3,870 | 2,497,500 | 38.70 |
| 2009-07-28 | 3,810 | 3,870 | 3,800 | 3,830 | 2,504,500 | 38.30 |
| 2009-07-27 | 3,790 | 3,810 | 3,770 | 3,780 | 1,573,200 | 37.80 |
| 2009-07-24 | 3,770 | 3,810 | 3,720 | 3,750 | 2,702,600 | 37.50 |
| 2009-07-23 | 3,770 | 3,790 | 3,730 | 3,740 | 1,546,900 | 37.40 |
| 2009-07-22 | 3,770 | 3,790 | 3,750 | 3,770 | 2,186,000 | 37.70 |
| 2009-07-21 | 3,730 | 3,770 | 3,720 | 3,750 | 2,382,200 | 37.50 |
| 2009-07-17 | 3,680 | 3,740 | 3,670 | 3,730 | 1,954,400 | 37.30 |
| 2009-07-16 | 3,680 | 3,710 | 3,660 | 3,660 | 2,371,500 | 36.60 |
| 2009-07-15 | 3,700 | 3,720 | 3,660 | 3,660 | 2,894,600 | 36.60 |
| 2009-07-14 | 3,780 | 3,790 | 3,690 | 3,720 | 5,401,400 | 37.20 |
| 2009-07-13 | 3,780 | 3,850 | 3,760 | 3,760 | 1,701,800 | 37.60 |
| 2009-07-10 | 3,790 | 3,810 | 3,740 | 3,790 | 1,830,100 | 37.90 |
| 2009-07-09 | 3,830 | 3,840 | 3,770 | 3,780 | 1,852,500 | 37.80 |
| 2009-07-08 | 3,870 | 3,920 | 3,830 | 3,830 | 1,718,300 | 38.30 |
| 2009-07-07 | 3,860 | 3,930 | 3,850 | 3,920 | 2,305,900 | 39.20 |
| 2009-07-06 | 3,810 | 3,890 | 3,790 | 3,870 | 2,108,700 | 38.70 |
| 2009-07-03 | 3,840 | 3,850 | 3,790 | 3,800 | 1,923,500 | 38 |
| 2009-07-02 | 3,930 | 3,930 | 3,870 | 3,880 | 2,139,400 | 38.80 |
| 2009-07-01 | 3,920 | 3,950 | 3,890 | 3,890 | 1,729,800 | 38.90 |
| 2009-06-30 | 3,880 | 3,960 | 3,870 | 3,920 | 2,839,200 | 39.20 |
| 2009-06-29 | 3,900 | 3,930 | 3,870 | 3,880 | 2,610,800 | 38.80 |
| 2009-06-26 | 3,850 | 3,880 | 3,830 | 3,860 | 1,920,500 | 38.60 |
| 2009-06-25 | 3,870 | 3,880 | 3,820 | 3,860 | 2,292,200 | 38.60 |
| 2009-06-24 | 3,840 | 3,890 | 3,820 | 3,870 | 3,064,600 | 38.70 |
| 2009-06-23 | 3,800 | 3,840 | 3,780 | 3,810 | 2,429,600 | 38.10 |
| 2009-06-22 | 3,870 | 3,900 | 3,830 | 3,830 | 2,132,200 | 38.30 |
| 2009-06-19 | 3,860 | 3,920 | 3,840 | 3,880 | 2,680,600 | 38.80 |
| 2009-06-18 | 3,770 | 3,880 | 3,770 | 3,870 | 4,312,500 | 38.70 |
| 2009-06-17 | 3,790 | 3,820 | 3,760 | 3,760 | 2,569,700 | 37.60 |
| 2009-06-16 | 3,900 | 3,910 | 3,790 | 3,800 | 3,838,800 | 38 |
| 2009-06-15 | 3,830 | 3,940 | 3,800 | 3,930 | 5,046,700 | 39.30 |
| 2009-06-12 | 3,750 | 3,800 | 3,720 | 3,780 | 4,707,900 | 37.80 |
| 2009-06-11 | 3,710 | 3,730 | 3,690 | 3,700 | 3,008,500 | 37 |
| 2009-06-10 | 3,730 | 3,750 | 3,690 | 3,700 | 3,815,600 | 37 |
| 2009-06-09 | 3,760 | 3,780 | 3,680 | 3,720 | 4,543,400 | 37.20 |
| 2009-06-08 | 3,790 | 3,820 | 3,690 | 3,710 | 5,522,500 | 37.10 |
| 2009-06-05 | 3,850 | 3,860 | 3,790 | 3,790 | 3,456,100 | 37.90 |
| 2009-06-04 | 3,870 | 3,890 | 3,800 | 3,800 | 2,113,700 | 38 |
| 2009-06-03 | 3,990 | 3,990 | 3,870 | 3,870 | 1,602,800 | 38.70 |
| 2009-06-02 | 4,020 | 4,030 | 3,960 | 3,960 | 1,710,000 | 39.60 |
| 2009-06-01 | 3,920 | 4,010 | 3,920 | 3,950 | 1,798,000 | 39.50 |
| 2009-05-29 | 3,940 | 3,960 | 3,880 | 3,960 | 2,266,600 | 39.60 |
| 2009-05-28 | 3,980 | 4,020 | 3,940 | 3,940 | 1,819,500 | 39.40 |
| 2009-05-27 | 4,030 | 4,060 | 3,960 | 3,960 | 2,352,400 | 39.60 |
| 2009-05-26 | 3,930 | 3,990 | 3,900 | 3,990 | 3,516,200 | 39.90 |
| 2009-05-25 | 3,900 | 3,950 | 3,870 | 3,870 | 2,406,100 | 38.70 |
| 2009-05-22 | 3,810 | 3,930 | 3,810 | 3,920 | 2,663,400 | 39.20 |
| 2009-05-21 | 3,940 | 3,960 | 3,870 | 3,910 | 1,658,400 | 39.10 |
| 2009-05-20 | 3,930 | 4,000 | 3,920 | 3,970 | 2,037,600 | 39.70 |
| 2009-05-19 | 3,990 | 3,990 | 3,930 | 3,960 | 2,152,000 | 39.60 |
| 2009-05-18 | 3,940 | 3,950 | 3,860 | 3,920 | 2,039,600 | 39.20 |
| 2009-05-15 | 3,960 | 4,000 | 3,920 | 3,970 | 2,243,300 | 39.70 |
| 2009-05-14 | 3,990 | 4,110 | 3,950 | 3,960 | 4,745,200 | 39.60 |
| 2009-05-13 | 3,710 | 3,890 | 3,700 | 3,890 | 3,664,700 | 38.90 |
| 2009-05-12 | 3,670 | 3,710 | 3,650 | 3,670 | 1,966,800 | 36.70 |
| 2009-05-11 | 3,800 | 3,830 | 3,680 | 3,680 | 3,034,900 | 36.80 |
| 2009-05-08 | 3,770 | 3,810 | 3,750 | 3,770 | 2,371,700 | 37.70 |
| 2009-05-07 | 3,740 | 3,790 | 3,690 | 3,730 | 4,013,700 | 37.30 |
| 2009-05-01 | 3,700 | 3,740 | 3,660 | 3,670 | 2,160,400 | 36.70 |
| 2009-04-30 | 3,700 | 3,720 | 3,670 | 3,680 | 2,802,500 | 36.80 |
| 2009-04-28 | 3,750 | 3,750 | 3,650 | 3,670 | 2,685,900 | 36.70 |
| 2009-04-27 | 3,790 | 3,800 | 3,690 | 3,740 | 1,819,600 | 37.40 |
| 2009-04-24 | 3,740 | 3,760 | 3,700 | 3,710 | 2,626,700 | 37.10 |
| 2009-04-23 | 3,700 | 3,730 | 3,630 | 3,720 | 3,237,800 | 37.20 |
| 2009-04-22 | 3,670 | 3,690 | 3,630 | 3,650 | 2,575,200 | 36.50 |
| 2009-04-21 | 3,670 | 3,730 | 3,630 | 3,720 | 2,954,100 | 37.20 |
| 2009-04-20 | 3,740 | 3,740 | 3,620 | 3,650 | 2,796,600 | 36.50 |
| 2009-04-17 | 3,780 | 3,800 | 3,720 | 3,720 | 3,011,500 | 37.20 |
| 2009-04-16 | 3,860 | 3,880 | 3,760 | 3,770 | 2,657,800 | 37.70 |
| 2009-04-15 | 3,860 | 3,920 | 3,770 | 3,820 | 2,587,400 | 38.20 |
| 2009-04-14 | 3,830 | 3,890 | 3,790 | 3,860 | 3,458,600 | 38.60 |
| 2009-04-13 | 3,810 | 3,820 | 3,740 | 3,760 | 2,616,500 | 37.60 |
| 2009-04-10 | 3,920 | 3,950 | 3,820 | 3,860 | 2,554,600 | 38.60 |
| 2009-04-09 | 3,820 | 3,920 | 3,760 | 3,880 | 2,854,300 | 38.80 |
| 2009-04-08 | 3,800 | 3,860 | 3,770 | 3,820 | 2,325,200 | 38.20 |
| 2009-04-07 | 3,840 | 3,900 | 3,810 | 3,830 | 3,367,500 | 38.30 |
| 2009-04-06 | 3,800 | 3,820 | 3,700 | 3,740 | 3,066,800 | 37.40 |
| 2009-04-03 | 3,870 | 3,890 | 3,720 | 3,780 | 4,188,300 | 37.80 |
| 2009-04-02 | 3,920 | 3,940 | 3,820 | 3,860 | 2,712,200 | 38.60 |
| 2009-04-01 | 3,810 | 3,870 | 3,780 | 3,860 | 2,403,400 | 38.60 |
| 2009-03-31 | 3,860 | 3,890 | 3,710 | 3,730 | 2,569,800 | 37.30 |
| 2009-03-30 | 3,990 | 4,010 | 3,820 | 3,850 | 2,880,000 | 38.50 |
| 2009-03-27 | 3,960 | 4,030 | 3,880 | 3,880 | 3,437,900 | 38.80 |
| 2009-03-26 | 3,910 | 3,990 | 3,800 | 3,970 | 3,940,100 | 39.70 |
| 2009-03-25 | 3,730 | 3,880 | 3,730 | 3,880 | 4,132,200 | 38.80 |
| 2009-03-24 | 3,820 | 3,830 | 3,640 | 3,680 | 4,871,700 | 36.80 |
| 2009-03-23 | 3,640 | 3,830 | 3,620 | 3,790 | 3,230,000 | 37.90 |
| 2009-03-19 | 3,680 | 3,710 | 3,610 | 3,640 | 2,764,800 | 36.40 |
| 2009-03-18 | 3,670 | 3,710 | 3,560 | 3,630 | 3,992,000 | 36.30 |
| 2009-03-17 | 3,600 | 3,760 | 3,570 | 3,720 | 3,392,900 | 37.20 |
| 2009-03-16 | 3,520 | 3,650 | 3,510 | 3,590 | 3,497,200 | 35.90 |
| 2009-03-13 | 3,460 | 3,540 | 3,440 | 3,510 | 6,199,100 | 35.10 |
| 2009-03-12 | 3,590 | 3,600 | 3,390 | 3,430 | 10,639,300 | 34.30 |
| 2009-03-11 | 3,790 | 3,830 | 3,620 | 3,640 | 4,374,700 | 36.40 |
| 2009-03-10 | 3,700 | 3,830 | 3,670 | 3,790 | 4,048,100 | 37.90 |
| 2009-03-09 | 3,800 | 3,840 | 3,720 | 3,730 | 2,986,200 | 37.30 |
| 2009-03-06 | 3,870 | 3,880 | 3,790 | 3,800 | 3,596,600 | 38 |
| 2009-03-05 | 3,940 | 3,980 | 3,890 | 3,890 | 3,606,400 | 38.90 |
| 2009-03-04 | 3,960 | 3,980 | 3,890 | 3,950 | 4,538,700 | 39.50 |
| 2009-03-03 | 4,120 | 4,130 | 4,050 | 4,080 | 3,088,000 | 40.80 |
| 2009-03-02 | 4,160 | 4,260 | 4,140 | 4,260 | 2,607,500 | 42.60 |
| 2009-02-27 | 4,170 | 4,290 | 4,140 | 4,250 | 2,713,300 | 42.50 |
| 2009-02-26 | 4,120 | 4,170 | 4,100 | 4,120 | 2,006,900 | 41.20 |
| 2009-02-25 | 4,240 | 4,250 | 4,050 | 4,090 | 3,049,900 | 40.90 |
| 2009-02-24 | 4,120 | 4,210 | 4,090 | 4,200 | 2,342,400 | 42 |
| 2009-02-23 | 4,140 | 4,200 | 4,100 | 4,190 | 2,438,300 | 41.90 |
| 2009-02-20 | 4,300 | 4,350 | 4,230 | 4,230 | 2,141,100 | 42.30 |
| 2009-02-19 | 4,180 | 4,290 | 4,140 | 4,220 | 2,543,300 | 42.20 |
| 2009-02-18 | 4,180 | 4,200 | 4,130 | 4,140 | 2,114,200 | 41.40 |
| 2009-02-17 | 4,240 | 4,290 | 4,190 | 4,250 | 1,608,400 | 42.50 |
| 2009-02-16 | 4,130 | 4,310 | 4,130 | 4,290 | 2,286,000 | 42.90 |
| 2009-02-13 | 4,090 | 4,270 | 4,030 | 4,200 | 3,435,300 | 42 |
| 2009-02-12 | 4,100 | 4,140 | 4,070 | 4,070 | 2,813,200 | 40.70 |
| 2009-02-10 | 4,270 | 4,310 | 4,170 | 4,190 | 2,301,100 | 41.90 |
| 2009-02-09 | 4,290 | 4,300 | 4,140 | 4,160 | 2,255,000 | 41.60 |
| 2009-02-06 | 4,330 | 4,350 | 4,250 | 4,270 | 2,537,100 | 42.70 |
| 2009-02-05 | 4,270 | 4,290 | 4,180 | 4,230 | 2,417,000 | 42.30 |
| 2009-02-04 | 4,220 | 4,270 | 4,140 | 4,270 | 2,612,700 | 42.70 |
| 2009-02-03 | 4,310 | 4,340 | 4,190 | 4,200 | 2,018,000 | 42 |
| 2009-02-02 | 4,340 | 4,440 | 4,290 | 4,330 | 2,162,200 | 43.30 |
| 2009-01-30 | 4,320 | 4,470 | 4,300 | 4,400 | 4,130,700 | 44 |
| 2009-01-29 | 4,440 | 4,440 | 4,260 | 4,340 | 5,870,900 | 43.40 |
| 2009-01-28 | 4,640 | 4,650 | 4,460 | 4,490 | 2,706,800 | 44.90 |
| 2009-01-27 | 4,640 | 4,760 | 4,580 | 4,740 | 2,404,300 | 47.40 |
| 2009-01-26 | 4,640 | 4,680 | 4,510 | 4,640 | 2,724,800 | 46.40 |
| 2009-01-23 | 4,600 | 4,760 | 4,590 | 4,700 | 3,814,500 | 47 |
| 2009-01-22 | 4,550 | 4,600 | 4,410 | 4,570 | 2,645,100 | 45.70 |
| 2009-01-21 | 4,400 | 4,600 | 4,370 | 4,500 | 2,479,200 | 45 |
| 2009-01-20 | 4,480 | 4,600 | 4,430 | 4,500 | 1,656,900 | 45 |
| 2009-01-19 | 4,550 | 4,610 | 4,460 | 4,530 | 1,902,000 | 45.30 |
| 2009-01-16 | 4,470 | 4,560 | 4,400 | 4,500 | 2,653,200 | 45 |
| 2009-01-15 | 4,470 | 4,500 | 4,360 | 4,380 | 3,594,500 | 43.80 |
| 2009-01-14 | 4,610 | 4,740 | 4,530 | 4,670 | 3,598,700 | 46.70 |
| 2009-01-13 | 4,600 | 4,630 | 4,550 | 4,580 | 3,646,300 | 45.80 |
| 2009-01-09 | 4,770 | 4,820 | 4,680 | 4,780 | 2,905,200 | 47.80 |
| 2009-01-08 | 4,660 | 4,800 | 4,630 | 4,750 | 2,684,100 | 47.50 |
| 2009-01-07 | 4,810 | 4,850 | 4,550 | 4,660 | 4,002,600 | 46.60 |
| 2009-01-06 | 4,950 | 4,950 | 4,790 | 4,810 | 4,006,000 | 48.10 |
| 2009-01-05 | 4,980 | 4,980 | 4,720 | 4,870 | 2,479,800 | 48.70 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
