9435 (株)光通信 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 | 1,700 | 1,708 | 1,680 | 1,680 | 95,100 | 1,680 |
| 2009-12-29 | 1,685 | 1,690 | 1,674 | 1,685 | 103,700 | 1,685 |
| 2009-12-28 | 1,696 | 1,710 | 1,671 | 1,699 | 154,000 | 1,699 |
| 2009-12-25 | 1,680 | 1,699 | 1,672 | 1,697 | 117,800 | 1,697 |
| 2009-12-24 | 1,710 | 1,710 | 1,687 | 1,700 | 193,200 | 1,700 |
| 2009-12-22 | 1,701 | 1,712 | 1,685 | 1,710 | 122,100 | 1,710 |
| 2009-12-21 | 1,671 | 1,708 | 1,671 | 1,694 | 139,400 | 1,694 |
| 2009-12-18 | 1,671 | 1,697 | 1,670 | 1,689 | 323,600 | 1,689 |
| 2009-12-17 | 1,722 | 1,726 | 1,704 | 1,716 | 330,700 | 1,716 |
| 2009-12-16 | 1,732 | 1,754 | 1,690 | 1,710 | 542,700 | 1,710 |
| 2009-12-15 | 1,727 | 1,754 | 1,714 | 1,725 | 618,700 | 1,725 |
| 2009-12-14 | 1,686 | 1,709 | 1,674 | 1,707 | 265,500 | 1,707 |
| 2009-12-11 | 1,650 | 1,677 | 1,633 | 1,674 | 410,900 | 1,674 |
| 2009-12-10 | 1,673 | 1,704 | 1,633 | 1,650 | 610,500 | 1,650 |
| 2009-12-09 | 1,670 | 1,677 | 1,652 | 1,672 | 312,300 | 1,672 |
| 2009-12-08 | 1,670 | 1,678 | 1,650 | 1,670 | 476,500 | 1,670 |
| 2009-12-07 | 1,626 | 1,695 | 1,617 | 1,689 | 617,300 | 1,689 |
| 2009-12-04 | 1,599 | 1,599 | 1,545 | 1,553 | 256,600 | 1,553 |
| 2009-12-03 | 1,591 | 1,619 | 1,581 | 1,600 | 215,300 | 1,600 |
| 2009-12-02 | 1,543 | 1,584 | 1,540 | 1,583 | 595,500 | 1,583 |
| 2009-12-01 | 1,487 | 1,593 | 1,485 | 1,573 | 957,100 | 1,573 |
| 2009-11-30 | 1,465 | 1,510 | 1,452 | 1,486 | 938,000 | 1,486 |
| 2009-11-27 | 1,478 | 1,480 | 1,436 | 1,451 | 355,100 | 1,451 |
| 2009-11-26 | 1,475 | 1,504 | 1,461 | 1,496 | 441,900 | 1,496 |
| 2009-11-25 | 1,435 | 1,477 | 1,400 | 1,474 | 530,100 | 1,474 |
| 2009-11-24 | 1,555 | 1,568 | 1,443 | 1,444 | 527,500 | 1,444 |
| 2009-11-20 | 1,557 | 1,585 | 1,538 | 1,585 | 330,300 | 1,585 |
| 2009-11-19 | 1,545 | 1,565 | 1,523 | 1,557 | 362,800 | 1,557 |
| 2009-11-18 | 1,524 | 1,548 | 1,486 | 1,545 | 482,900 | 1,545 |
| 2009-11-17 | 1,614 | 1,615 | 1,513 | 1,522 | 550,900 | 1,522 |
| 2009-11-16 | 1,593 | 1,630 | 1,593 | 1,614 | 467,500 | 1,614 |
| 2009-11-13 | 1,551 | 1,592 | 1,517 | 1,592 | 1,050,400 | 1,592 |
| 2009-11-12 | 1,627 | 1,668 | 1,542 | 1,597 | 555,700 | 1,597 |
| 2009-11-11 | 1,643 | 1,667 | 1,585 | 1,626 | 527,700 | 1,626 |
| 2009-11-10 | 1,631 | 1,650 | 1,599 | 1,642 | 533,900 | 1,642 |
| 2009-11-09 | 1,650 | 1,665 | 1,622 | 1,630 | 259,800 | 1,630 |
| 2009-11-06 | 1,687 | 1,706 | 1,628 | 1,642 | 389,700 | 1,642 |
| 2009-11-05 | 1,756 | 1,767 | 1,668 | 1,682 | 232,300 | 1,682 |
| 2009-11-04 | 1,738 | 1,754 | 1,711 | 1,750 | 292,700 | 1,750 |
| 2009-11-02 | 1,700 | 1,732 | 1,691 | 1,729 | 174,900 | 1,729 |
| 2009-10-30 | 1,723 | 1,731 | 1,708 | 1,725 | 198,800 | 1,725 |
| 2009-10-29 | 1,663 | 1,692 | 1,652 | 1,686 | 294,100 | 1,686 |
| 2009-10-28 | 1,692 | 1,708 | 1,687 | 1,693 | 240,200 | 1,693 |
| 2009-10-27 | 1,734 | 1,749 | 1,684 | 1,711 | 285,900 | 1,711 |
| 2009-10-26 | 1,734 | 1,769 | 1,727 | 1,757 | 191,100 | 1,757 |
| 2009-10-23 | 1,792 | 1,792 | 1,745 | 1,749 | 257,800 | 1,749 |
| 2009-10-22 | 1,788 | 1,788 | 1,741 | 1,773 | 219,600 | 1,773 |
| 2009-10-21 | 1,792 | 1,809 | 1,760 | 1,787 | 255,500 | 1,787 |
| 2009-10-20 | 1,785 | 1,823 | 1,767 | 1,810 | 220,000 | 1,810 |
| 2009-10-19 | 1,720 | 1,784 | 1,703 | 1,773 | 264,500 | 1,773 |
| 2009-10-16 | 1,789 | 1,796 | 1,752 | 1,760 | 220,000 | 1,760 |
| 2009-10-15 | 1,800 | 1,820 | 1,772 | 1,793 | 221,500 | 1,793 |
| 2009-10-14 | 1,790 | 1,820 | 1,781 | 1,794 | 255,000 | 1,794 |
| 2009-10-13 | 1,783 | 1,842 | 1,780 | 1,780 | 313,100 | 1,780 |
| 2009-10-09 | 1,781 | 1,782 | 1,743 | 1,782 | 493,700 | 1,782 |
| 2009-10-08 | 1,810 | 1,815 | 1,770 | 1,787 | 278,900 | 1,787 |
| 2009-10-07 | 1,859 | 1,860 | 1,802 | 1,816 | 212,500 | 1,816 |
| 2009-10-06 | 1,854 | 1,866 | 1,816 | 1,858 | 106,500 | 1,858 |
| 2009-10-05 | 1,905 | 1,905 | 1,833 | 1,855 | 118,800 | 1,855 |
| 2009-10-02 | 1,899 | 1,907 | 1,864 | 1,905 | 136,200 | 1,905 |
| 2009-10-01 | 1,963 | 1,965 | 1,900 | 1,922 | 93,300 | 1,922 |
| 2009-09-30 | 1,919 | 1,961 | 1,890 | 1,961 | 132,800 | 1,961 |
| 2009-09-29 | 1,900 | 1,925 | 1,862 | 1,894 | 175,100 | 1,894 |
| 2009-09-28 | 1,930 | 1,954 | 1,885 | 1,910 | 129,300 | 1,910 |
| 2009-09-25 | 2,005 | 2,005 | 1,948 | 1,960 | 117,100 | 1,960 |
| 2009-09-24 | 2,035 | 2,035 | 1,986 | 2,015 | 150,300 | 2,015 |
| 2009-09-18 | 1,967 | 2,020 | 1,952 | 2,005 | 221,900 | 2,005 |
| 2009-09-17 | 1,940 | 1,983 | 1,939 | 1,966 | 121,400 | 1,966 |
| 2009-09-16 | 1,971 | 1,984 | 1,921 | 1,933 | 159,400 | 1,933 |
| 2009-09-15 | 1,990 | 1,990 | 1,962 | 1,972 | 123,100 | 1,972 |
| 2009-09-14 | 2,000 | 2,005 | 1,959 | 1,974 | 128,900 | 1,974 |
| 2009-09-11 | 2,030 | 2,030 | 1,986 | 1,995 | 146,100 | 1,995 |
| 2009-09-10 | 1,998 | 2,025 | 1,991 | 2,025 | 172,300 | 2,025 |
| 2009-09-09 | 1,982 | 2,010 | 1,977 | 1,991 | 176,400 | 1,991 |
| 2009-09-08 | 1,978 | 1,993 | 1,963 | 1,981 | 119,500 | 1,981 |
| 2009-09-07 | 2,000 | 2,000 | 1,965 | 1,968 | 143,700 | 1,968 |
| 2009-09-04 | 2,010 | 2,010 | 1,971 | 1,983 | 206,300 | 1,983 |
| 2009-09-03 | 2,000 | 2,005 | 1,990 | 2,005 | 153,300 | 2,005 |
| 2009-09-02 | 2,000 | 2,020 | 2,000 | 2,010 | 163,500 | 2,010 |
| 2009-09-01 | 2,025 | 2,035 | 2,010 | 2,035 | 84,400 | 2,035 |
| 2009-08-31 | 2,010 | 2,040 | 1,999 | 2,010 | 191,900 | 2,010 |
| 2009-08-28 | 2,050 | 2,050 | 2,015 | 2,020 | 81,800 | 2,020 |
| 2009-08-27 | 2,040 | 2,040 | 2,005 | 2,030 | 207,100 | 2,030 |
| 2009-08-26 | 2,060 | 2,060 | 2,030 | 2,040 | 182,300 | 2,040 |
| 2009-08-25 | 2,030 | 2,040 | 2,010 | 2,025 | 226,400 | 2,025 |
| 2009-08-24 | 2,070 | 2,085 | 2,040 | 2,055 | 157,100 | 2,055 |
| 2009-08-21 | 2,060 | 2,060 | 1,996 | 2,035 | 344,900 | 2,035 |
| 2009-08-20 | 2,040 | 2,065 | 2,025 | 2,050 | 322,700 | 2,050 |
| 2009-08-19 | 2,075 | 2,080 | 2,040 | 2,055 | 387,000 | 2,055 |
| 2009-08-18 | 2,160 | 2,160 | 2,060 | 2,100 | 379,600 | 2,100 |
| 2009-08-17 | 2,170 | 2,215 | 2,155 | 2,170 | 385,300 | 2,170 |
| 2009-08-14 | 2,245 | 2,250 | 2,165 | 2,210 | 1,145,400 | 2,210 |
| 2009-08-13 | 2,100 | 2,485 | 2,080 | 2,445 | 559,400 | 2,445 |
| 2009-08-12 | 2,275 | 2,275 | 1,985 | 2,085 | 845,100 | 2,085 |
| 2009-08-11 | 2,280 | 2,285 | 2,250 | 2,280 | 213,300 | 2,280 |
| 2009-08-10 | 2,265 | 2,290 | 2,220 | 2,240 | 120,400 | 2,240 |
| 2009-08-07 | 2,215 | 2,250 | 2,210 | 2,245 | 193,600 | 2,245 |
| 2009-08-06 | 2,220 | 2,230 | 2,200 | 2,200 | 168,300 | 2,200 |
| 2009-08-05 | 2,190 | 2,250 | 2,185 | 2,245 | 450,200 | 2,245 |
| 2009-08-04 | 2,120 | 2,200 | 2,120 | 2,170 | 391,800 | 2,170 |
| 2009-08-03 | 2,060 | 2,080 | 2,040 | 2,065 | 64,000 | 2,065 |
| 2009-07-31 | 2,060 | 2,065 | 2,030 | 2,055 | 209,000 | 2,055 |
| 2009-07-30 | 2,030 | 2,040 | 2,000 | 2,030 | 148,100 | 2,030 |
| 2009-07-29 | 2,015 | 2,035 | 2,005 | 2,020 | 176,000 | 2,020 |
| 2009-07-28 | 2,035 | 2,060 | 2,010 | 2,020 | 70,600 | 2,020 |
| 2009-07-27 | 2,075 | 2,095 | 2,005 | 2,030 | 147,700 | 2,030 |
| 2009-07-24 | 2,060 | 2,060 | 2,030 | 2,040 | 75,500 | 2,040 |
| 2009-07-23 | 2,050 | 2,070 | 2,025 | 2,035 | 115,400 | 2,035 |
| 2009-07-22 | 2,010 | 2,060 | 2,005 | 2,055 | 143,700 | 2,055 |
| 2009-07-21 | 2,000 | 2,045 | 1,997 | 2,040 | 103,700 | 2,040 |
| 2009-07-17 | 1,987 | 1,997 | 1,973 | 1,991 | 71,200 | 1,991 |
| 2009-07-16 | 2,000 | 2,010 | 1,972 | 1,986 | 174,500 | 1,986 |
| 2009-07-15 | 1,992 | 2,015 | 1,970 | 1,993 | 192,700 | 1,993 |
| 2009-07-14 | 1,995 | 2,015 | 1,961 | 1,986 | 244,800 | 1,986 |
| 2009-07-13 | 2,100 | 2,105 | 1,984 | 1,988 | 236,000 | 1,988 |
| 2009-07-10 | 2,155 | 2,160 | 2,085 | 2,095 | 134,300 | 2,095 |
| 2009-07-09 | 2,155 | 2,190 | 2,140 | 2,165 | 173,600 | 2,165 |
| 2009-07-08 | 2,205 | 2,205 | 2,145 | 2,150 | 158,500 | 2,150 |
| 2009-07-07 | 2,135 | 2,180 | 2,125 | 2,165 | 155,300 | 2,165 |
| 2009-07-06 | 2,170 | 2,175 | 2,130 | 2,130 | 98,200 | 2,130 |
| 2009-07-03 | 2,175 | 2,175 | 2,145 | 2,160 | 68,800 | 2,160 |
| 2009-07-02 | 2,170 | 2,200 | 2,115 | 2,185 | 221,000 | 2,185 |
| 2009-07-01 | 2,180 | 2,190 | 2,140 | 2,145 | 121,000 | 2,145 |
| 2009-06-30 | 2,205 | 2,210 | 2,140 | 2,175 | 155,500 | 2,175 |
| 2009-06-29 | 2,170 | 2,220 | 2,150 | 2,165 | 225,100 | 2,165 |
| 2009-06-26 | 2,060 | 2,130 | 2,060 | 2,115 | 152,200 | 2,115 |
| 2009-06-25 | 2,090 | 2,095 | 2,070 | 2,085 | 156,600 | 2,085 |
| 2009-06-24 | 2,075 | 2,100 | 2,065 | 2,095 | 208,000 | 2,095 |
| 2009-06-23 | 2,070 | 2,090 | 2,040 | 2,045 | 149,600 | 2,045 |
| 2009-06-22 | 2,090 | 2,100 | 2,065 | 2,075 | 245,800 | 2,075 |
| 2009-06-19 | 2,060 | 2,080 | 2,010 | 2,050 | 270,200 | 2,050 |
| 2009-06-18 | 2,060 | 2,070 | 2,025 | 2,030 | 94,300 | 2,030 |
| 2009-06-17 | 2,030 | 2,075 | 2,025 | 2,065 | 183,700 | 2,065 |
| 2009-06-16 | 2,090 | 2,095 | 2,020 | 2,025 | 211,300 | 2,025 |
| 2009-06-15 | 2,045 | 2,125 | 2,040 | 2,105 | 212,500 | 2,105 |
| 2009-06-12 | 2,045 | 2,060 | 2,025 | 2,040 | 233,300 | 2,040 |
| 2009-06-11 | 2,030 | 2,055 | 2,020 | 2,045 | 147,000 | 2,045 |
| 2009-06-10 | 2,005 | 2,050 | 2,005 | 2,030 | 166,400 | 2,030 |
| 2009-06-09 | 1,980 | 2,040 | 1,965 | 2,010 | 397,200 | 2,010 |
| 2009-06-08 | 2,015 | 2,025 | 1,980 | 1,986 | 355,800 | 1,986 |
| 2009-06-05 | 1,990 | 2,010 | 1,972 | 2,010 | 373,000 | 2,010 |
| 2009-06-04 | 2,000 | 2,025 | 1,995 | 2,005 | 219,200 | 2,005 |
| 2009-06-03 | 2,000 | 2,050 | 2,000 | 2,020 | 326,200 | 2,020 |
| 2009-06-02 | 2,075 | 2,090 | 1,990 | 1,990 | 632,500 | 1,990 |
| 2009-06-01 | 2,160 | 2,165 | 2,045 | 2,065 | 520,600 | 2,065 |
| 2009-05-29 | 2,205 | 2,220 | 2,140 | 2,150 | 240,900 | 2,150 |
| 2009-05-28 | 2,170 | 2,235 | 2,140 | 2,205 | 224,100 | 2,205 |
| 2009-05-27 | 2,225 | 2,255 | 2,200 | 2,205 | 151,000 | 2,205 |
| 2009-05-26 | 2,250 | 2,250 | 2,185 | 2,225 | 105,300 | 2,225 |
| 2009-05-25 | 2,150 | 2,250 | 2,150 | 2,235 | 171,100 | 2,235 |
| 2009-05-22 | 2,155 | 2,200 | 2,120 | 2,170 | 209,900 | 2,170 |
| 2009-05-21 | 2,230 | 2,250 | 2,160 | 2,165 | 292,900 | 2,165 |
| 2009-05-20 | 2,050 | 2,345 | 2,040 | 2,180 | 641,600 | 2,180 |
| 2009-05-19 | 2,005 | 2,050 | 2,005 | 2,030 | 132,200 | 2,030 |
| 2009-05-18 | 2,055 | 2,055 | 1,983 | 1,999 | 122,400 | 1,999 |
| 2009-05-15 | 2,035 | 2,080 | 2,015 | 2,080 | 101,600 | 2,080 |
| 2009-05-14 | 2,040 | 2,045 | 1,988 | 2,040 | 193,600 | 2,040 |
| 2009-05-13 | 2,060 | 2,100 | 2,055 | 2,095 | 120,300 | 2,095 |
| 2009-05-12 | 2,115 | 2,120 | 2,080 | 2,085 | 56,000 | 2,085 |
| 2009-05-11 | 2,080 | 2,145 | 2,080 | 2,120 | 154,100 | 2,120 |
| 2009-05-08 | 1,971 | 2,095 | 1,971 | 2,080 | 187,900 | 2,080 |
| 2009-05-07 | 1,998 | 2,060 | 1,980 | 2,000 | 411,300 | 2,000 |
| 2009-05-01 | 1,960 | 1,980 | 1,945 | 1,971 | 314,100 | 1,971 |
| 2009-04-30 | 2,020 | 2,025 | 1,985 | 1,991 | 474,900 | 1,991 |
| 2009-04-28 | 2,160 | 2,165 | 2,055 | 2,055 | 210,300 | 2,055 |
| 2009-04-27 | 2,195 | 2,195 | 2,115 | 2,155 | 117,200 | 2,155 |
| 2009-04-24 | 2,120 | 2,175 | 2,095 | 2,115 | 159,600 | 2,115 |
| 2009-04-23 | 2,120 | 2,170 | 2,080 | 2,160 | 130,600 | 2,160 |
| 2009-04-22 | 2,160 | 2,175 | 2,070 | 2,100 | 195,700 | 2,100 |
| 2009-04-21 | 2,150 | 2,200 | 2,110 | 2,175 | 156,800 | 2,175 |
| 2009-04-20 | 2,215 | 2,220 | 2,165 | 2,210 | 101,400 | 2,210 |
| 2009-04-17 | 2,175 | 2,195 | 2,165 | 2,195 | 143,100 | 2,195 |
| 2009-04-16 | 2,200 | 2,210 | 2,155 | 2,175 | 157,200 | 2,175 |
| 2009-04-15 | 2,195 | 2,205 | 2,150 | 2,185 | 143,500 | 2,185 |
| 2009-04-14 | 2,245 | 2,260 | 2,150 | 2,200 | 160,100 | 2,200 |
| 2009-04-13 | 2,145 | 2,265 | 2,140 | 2,235 | 270,800 | 2,235 |
| 2009-04-10 | 2,100 | 2,180 | 2,080 | 2,145 | 177,500 | 2,145 |
| 2009-04-09 | 2,015 | 2,075 | 2,010 | 2,075 | 244,000 | 2,075 |
| 2009-04-08 | 2,025 | 2,065 | 2,025 | 2,050 | 168,400 | 2,050 |
| 2009-04-07 | 2,005 | 2,075 | 2,005 | 2,065 | 133,900 | 2,065 |
| 2009-04-06 | 2,050 | 2,140 | 2,045 | 2,065 | 244,100 | 2,065 |
| 2009-04-03 | 2,040 | 2,060 | 1,999 | 2,030 | 263,500 | 2,030 |
| 2009-04-02 | 1,947 | 1,993 | 1,922 | 1,981 | 240,900 | 1,981 |
| 2009-04-01 | 1,905 | 1,910 | 1,858 | 1,887 | 233,800 | 1,887 |
| 2009-03-31 | 1,896 | 1,945 | 1,811 | 1,845 | 353,700 | 1,845 |
| 2009-03-30 | 2,000 | 2,005 | 1,881 | 1,895 | 327,100 | 1,895 |
| 2009-03-27 | 2,055 | 2,070 | 1,991 | 2,015 | 243,100 | 2,015 |
| 2009-03-26 | 1,900 | 2,030 | 1,897 | 2,025 | 259,800 | 2,025 |
| 2009-03-25 | 2,020 | 2,020 | 1,962 | 1,984 | 294,900 | 1,984 |
| 2009-03-24 | 1,900 | 2,035 | 1,882 | 2,030 | 501,600 | 2,030 |
| 2009-03-23 | 1,800 | 1,837 | 1,774 | 1,835 | 253,100 | 1,835 |
| 2009-03-19 | 1,794 | 1,803 | 1,756 | 1,789 | 185,400 | 1,789 |
| 2009-03-18 | 1,800 | 1,835 | 1,760 | 1,764 | 284,200 | 1,764 |
| 2009-03-17 | 1,792 | 1,794 | 1,750 | 1,779 | 238,100 | 1,779 |
| 2009-03-16 | 1,688 | 1,788 | 1,688 | 1,767 | 340,900 | 1,767 |
| 2009-03-13 | 1,700 | 1,744 | 1,686 | 1,692 | 250,300 | 1,692 |
| 2009-03-12 | 1,690 | 1,690 | 1,655 | 1,682 | 193,800 | 1,682 |
| 2009-03-11 | 1,689 | 1,715 | 1,661 | 1,690 | 261,500 | 1,690 |
| 2009-03-10 | 1,733 | 1,757 | 1,621 | 1,627 | 543,700 | 1,627 |
| 2009-03-09 | 1,755 | 1,830 | 1,755 | 1,763 | 502,100 | 1,763 |
| 2009-03-06 | 1,709 | 1,782 | 1,690 | 1,754 | 511,100 | 1,754 |
| 2009-03-05 | 1,700 | 1,786 | 1,700 | 1,729 | 468,700 | 1,729 |
| 2009-03-04 | 1,628 | 1,707 | 1,617 | 1,693 | 469,500 | 1,693 |
| 2009-03-03 | 1,609 | 1,655 | 1,601 | 1,616 | 296,200 | 1,616 |
| 2009-03-02 | 1,628 | 1,695 | 1,592 | 1,659 | 519,200 | 1,659 |
| 2009-02-27 | 1,553 | 1,609 | 1,541 | 1,598 | 388,900 | 1,598 |
| 2009-02-26 | 1,444 | 1,565 | 1,442 | 1,523 | 587,500 | 1,523 |
| 2009-02-25 | 1,560 | 1,584 | 1,430 | 1,472 | 927,400 | 1,472 |
| 2009-02-24 | 1,478 | 1,580 | 1,473 | 1,549 | 771,200 | 1,549 |
| 2009-02-23 | 1,341 | 1,543 | 1,341 | 1,520 | 1,881,500 | 1,520 |
| 2009-02-20 | 1,696 | 1,714 | 1,628 | 1,631 | 453,200 | 1,631 |
| 2009-02-19 | 1,570 | 1,730 | 1,566 | 1,709 | 979,400 | 1,709 |
| 2009-02-18 | 1,455 | 1,581 | 1,437 | 1,575 | 461,300 | 1,575 |
| 2009-02-17 | 1,479 | 1,480 | 1,451 | 1,467 | 210,500 | 1,467 |
| 2009-02-16 | 1,525 | 1,530 | 1,489 | 1,497 | 347,800 | 1,497 |
| 2009-02-13 | 1,585 | 1,607 | 1,528 | 1,537 | 277,200 | 1,537 |
| 2009-02-12 | 1,527 | 1,543 | 1,514 | 1,525 | 240,800 | 1,525 |
| 2009-02-10 | 1,594 | 1,617 | 1,566 | 1,571 | 202,700 | 1,571 |
| 2009-02-09 | 1,647 | 1,659 | 1,577 | 1,589 | 202,800 | 1,589 |
| 2009-02-06 | 1,574 | 1,614 | 1,565 | 1,609 | 256,500 | 1,609 |
| 2009-02-05 | 1,566 | 1,579 | 1,534 | 1,575 | 232,800 | 1,575 |
| 2009-02-04 | 1,505 | 1,545 | 1,480 | 1,536 | 317,000 | 1,536 |
| 2009-02-03 | 1,539 | 1,563 | 1,496 | 1,502 | 240,600 | 1,502 |
| 2009-02-02 | 1,611 | 1,611 | 1,499 | 1,510 | 334,700 | 1,510 |
| 2009-01-30 | 1,600 | 1,630 | 1,574 | 1,614 | 206,400 | 1,614 |
| 2009-01-29 | 1,655 | 1,665 | 1,580 | 1,597 | 212,300 | 1,597 |
| 2009-01-28 | 1,520 | 1,629 | 1,509 | 1,601 | 233,000 | 1,601 |
| 2009-01-27 | 1,466 | 1,567 | 1,466 | 1,550 | 258,100 | 1,550 |
| 2009-01-26 | 1,450 | 1,498 | 1,450 | 1,462 | 160,600 | 1,462 |
| 2009-01-23 | 1,560 | 1,561 | 1,468 | 1,477 | 407,800 | 1,477 |
| 2009-01-22 | 1,568 | 1,570 | 1,521 | 1,559 | 149,700 | 1,559 |
| 2009-01-21 | 1,501 | 1,589 | 1,501 | 1,567 | 244,500 | 1,567 |
| 2009-01-20 | 1,589 | 1,619 | 1,552 | 1,566 | 123,300 | 1,566 |
| 2009-01-19 | 1,625 | 1,635 | 1,572 | 1,588 | 96,700 | 1,588 |
| 2009-01-16 | 1,586 | 1,600 | 1,539 | 1,587 | 117,600 | 1,587 |
| 2009-01-15 | 1,539 | 1,579 | 1,521 | 1,526 | 169,500 | 1,526 |
| 2009-01-14 | 1,565 | 1,604 | 1,562 | 1,592 | 184,200 | 1,592 |
| 2009-01-13 | 1,634 | 1,649 | 1,587 | 1,595 | 243,300 | 1,595 |
| 2009-01-09 | 1,662 | 1,704 | 1,650 | 1,693 | 163,900 | 1,693 |
| 2009-01-08 | 1,675 | 1,711 | 1,660 | 1,667 | 203,700 | 1,667 |
| 2009-01-07 | 1,710 | 1,752 | 1,685 | 1,742 | 397,200 | 1,742 |
| 2009-01-06 | 1,677 | 1,700 | 1,665 | 1,680 | 215,600 | 1,680 |
| 2009-01-05 | 1,710 | 1,717 | 1,657 | 1,675 | 91,800 | 1,675 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
