9437 (株)NTTドコモ 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 | 130,600 | 130,700 | 129,600 | 129,600 | 47,841 | 1,296 |
| 2009-12-29 | 130,400 | 130,600 | 129,800 | 130,500 | 40,813 | 1,305 |
| 2009-12-28 | 130,500 | 131,000 | 130,100 | 130,300 | 37,677 | 1,303 |
| 2009-12-25 | 130,000 | 130,500 | 129,600 | 130,200 | 35,621 | 1,302 |
| 2009-12-24 | 129,700 | 130,200 | 129,500 | 129,900 | 50,639 | 1,299 |
| 2009-12-22 | 130,300 | 130,300 | 129,600 | 129,600 | 33,482 | 1,296 |
| 2009-12-21 | 130,500 | 130,700 | 129,700 | 129,700 | 25,968 | 1,297 |
| 2009-12-18 | 131,000 | 131,400 | 130,200 | 130,400 | 62,060 | 1,304 |
| 2009-12-17 | 131,300 | 131,900 | 130,600 | 131,100 | 37,252 | 1,311 |
| 2009-12-16 | 130,700 | 131,800 | 130,400 | 131,300 | 36,487 | 1,313 |
| 2009-12-15 | 129,700 | 131,400 | 129,600 | 130,400 | 40,339 | 1,304 |
| 2009-12-14 | 131,900 | 131,900 | 129,400 | 130,000 | 55,668 | 1,300 |
| 2009-12-11 | 131,100 | 131,100 | 130,000 | 130,600 | 56,815 | 1,306 |
| 2009-12-10 | 131,200 | 131,700 | 130,000 | 130,400 | 61,673 | 1,304 |
| 2009-12-09 | 131,300 | 132,400 | 131,100 | 132,000 | 62,621 | 1,320 |
| 2009-12-08 | 132,800 | 134,000 | 132,400 | 133,300 | 53,942 | 1,333 |
| 2009-12-07 | 134,500 | 134,600 | 131,700 | 132,000 | 60,075 | 1,320 |
| 2009-12-04 | 133,000 | 134,200 | 131,500 | 133,600 | 69,863 | 1,336 |
| 2009-12-03 | 132,600 | 134,300 | 132,300 | 134,300 | 65,227 | 1,343 |
| 2009-12-02 | 131,100 | 133,300 | 130,600 | 133,100 | 73,302 | 1,331 |
| 2009-12-01 | 130,600 | 131,100 | 129,200 | 130,700 | 59,630 | 1,307 |
| 2009-11-30 | 129,300 | 131,000 | 128,800 | 131,000 | 72,985 | 1,310 |
| 2009-11-27 | 129,700 | 130,400 | 129,000 | 129,000 | 70,556 | 1,290 |
| 2009-11-26 | 130,600 | 130,700 | 129,600 | 130,100 | 58,833 | 1,301 |
| 2009-11-25 | 130,100 | 130,700 | 129,500 | 130,600 | 42,323 | 1,306 |
| 2009-11-24 | 129,100 | 130,200 | 128,700 | 130,000 | 49,087 | 1,300 |
| 2009-11-20 | 129,200 | 130,100 | 128,800 | 129,900 | 56,531 | 1,299 |
| 2009-11-19 | 130,500 | 131,000 | 129,000 | 129,700 | 63,941 | 1,297 |
| 2009-11-18 | 130,200 | 130,700 | 129,600 | 130,700 | 60,486 | 1,307 |
| 2009-11-17 | 131,300 | 131,500 | 129,300 | 130,700 | 73,588 | 1,307 |
| 2009-11-16 | 130,200 | 130,500 | 129,700 | 130,400 | 48,609 | 1,304 |
| 2009-11-13 | 128,500 | 130,300 | 128,400 | 130,100 | 50,720 | 1,301 |
| 2009-11-12 | 130,000 | 130,000 | 128,300 | 128,400 | 74,657 | 1,284 |
| 2009-11-11 | 129,300 | 130,800 | 128,200 | 130,000 | 131,151 | 1,300 |
| 2009-11-10 | 130,800 | 131,000 | 128,200 | 128,200 | 114,272 | 1,282 |
| 2009-11-09 | 128,800 | 132,100 | 127,500 | 130,800 | 130,595 | 1,308 |
| 2009-11-06 | 130,600 | 130,700 | 128,600 | 128,700 | 79,087 | 1,287 |
| 2009-11-05 | 130,500 | 130,700 | 129,900 | 130,100 | 55,333 | 1,301 |
| 2009-11-04 | 130,500 | 131,200 | 130,000 | 130,900 | 64,511 | 1,309 |
| 2009-11-02 | 130,200 | 130,500 | 129,900 | 130,300 | 65,441 | 1,303 |
| 2009-10-30 | 132,700 | 133,300 | 131,600 | 131,900 | 68,457 | 1,319 |
| 2009-10-29 | 131,100 | 132,600 | 130,800 | 132,600 | 157,911 | 1,326 |
| 2009-10-28 | 131,300 | 132,500 | 131,100 | 131,700 | 59,397 | 1,317 |
| 2009-10-27 | 132,000 | 133,000 | 130,700 | 131,000 | 58,847 | 1,310 |
| 2009-10-26 | 131,500 | 133,100 | 131,100 | 132,500 | 69,495 | 1,325 |
| 2009-10-23 | 134,700 | 134,800 | 130,200 | 130,300 | 140,862 | 1,303 |
| 2009-10-22 | 133,400 | 134,000 | 132,800 | 133,800 | 70,111 | 1,338 |
| 2009-10-21 | 134,300 | 135,000 | 133,600 | 133,700 | 56,813 | 1,337 |
| 2009-10-20 | 134,800 | 135,300 | 134,300 | 135,200 | 81,797 | 1,352 |
| 2009-10-19 | 133,000 | 133,300 | 132,500 | 133,000 | 62,468 | 1,330 |
| 2009-10-16 | 134,600 | 134,800 | 133,300 | 133,800 | 54,430 | 1,338 |
| 2009-10-15 | 134,700 | 135,300 | 133,800 | 134,900 | 74,126 | 1,349 |
| 2009-10-14 | 134,500 | 135,800 | 132,700 | 134,400 | 163,509 | 1,344 |
| 2009-10-13 | 136,100 | 136,100 | 133,800 | 134,100 | 126,950 | 1,341 |
| 2009-10-09 | 135,700 | 136,000 | 134,000 | 136,000 | 102,802 | 1,360 |
| 2009-10-08 | 136,800 | 136,900 | 135,200 | 135,600 | 124,457 | 1,356 |
| 2009-10-07 | 139,400 | 139,400 | 136,600 | 136,900 | 113,966 | 1,369 |
| 2009-10-06 | 141,200 | 141,600 | 139,000 | 139,300 | 77,807 | 1,393 |
| 2009-10-05 | 141,700 | 143,800 | 141,500 | 142,400 | 81,214 | 1,424 |
| 2009-10-02 | 141,100 | 141,800 | 140,000 | 140,100 | 65,538 | 1,401 |
| 2009-10-01 | 143,700 | 144,300 | 142,500 | 143,800 | 50,897 | 1,438 |
| 2009-09-30 | 142,300 | 143,400 | 141,700 | 143,400 | 61,462 | 1,434 |
| 2009-09-29 | 142,600 | 143,000 | 140,100 | 140,300 | 61,089 | 1,403 |
| 2009-09-28 | 141,900 | 144,300 | 141,400 | 142,400 | 59,822 | 1,424 |
| 2009-09-25 | 146,000 | 146,000 | 141,900 | 142,200 | 91,630 | 1,422 |
| 2009-09-24 | 149,000 | 150,000 | 147,800 | 148,800 | 89,703 | 1,488 |
| 2009-09-18 | 147,100 | 149,400 | 146,500 | 149,300 | 66,199 | 1,493 |
| 2009-09-17 | 149,000 | 149,500 | 147,300 | 147,800 | 52,795 | 1,478 |
| 2009-09-16 | 147,900 | 149,100 | 147,300 | 147,700 | 74,470 | 1,477 |
| 2009-09-15 | 148,300 | 148,400 | 146,100 | 147,000 | 48,834 | 1,470 |
| 2009-09-14 | 148,000 | 149,500 | 146,000 | 148,000 | 62,612 | 1,480 |
| 2009-09-11 | 149,800 | 149,800 | 146,300 | 146,900 | 97,337 | 1,469 |
| 2009-09-10 | 144,500 | 150,400 | 144,400 | 149,800 | 175,301 | 1,498 |
| 2009-09-09 | 141,400 | 143,400 | 141,100 | 143,400 | 82,000 | 1,434 |
| 2009-09-08 | 142,100 | 142,500 | 140,800 | 140,900 | 42,144 | 1,409 |
| 2009-09-07 | 142,500 | 143,000 | 141,200 | 141,500 | 51,795 | 1,415 |
| 2009-09-04 | 142,800 | 142,900 | 141,100 | 142,000 | 67,359 | 1,420 |
| 2009-09-03 | 140,500 | 142,800 | 140,500 | 142,800 | 91,248 | 1,428 |
| 2009-09-02 | 141,500 | 141,600 | 140,300 | 140,900 | 59,347 | 1,409 |
| 2009-09-01 | 143,000 | 143,700 | 142,200 | 142,600 | 42,263 | 1,426 |
| 2009-08-31 | 141,600 | 144,100 | 141,500 | 143,300 | 80,651 | 1,433 |
| 2009-08-28 | 142,000 | 142,400 | 141,500 | 141,600 | 54,422 | 1,416 |
| 2009-08-27 | 141,900 | 143,000 | 141,500 | 142,700 | 61,764 | 1,427 |
| 2009-08-26 | 142,200 | 144,500 | 141,900 | 143,900 | 77,878 | 1,439 |
| 2009-08-25 | 141,500 | 142,200 | 141,300 | 141,500 | 64,621 | 1,415 |
| 2009-08-24 | 141,000 | 141,900 | 140,900 | 141,500 | 57,302 | 1,415 |
| 2009-08-21 | 141,000 | 141,400 | 139,100 | 139,800 | 64,581 | 1,398 |
| 2009-08-20 | 141,000 | 141,800 | 140,400 | 141,000 | 57,971 | 1,410 |
| 2009-08-19 | 141,600 | 141,700 | 140,100 | 140,500 | 75,963 | 1,405 |
| 2009-08-18 | 140,600 | 142,700 | 140,100 | 142,400 | 138,254 | 1,424 |
| 2009-08-17 | 140,500 | 140,600 | 138,700 | 139,000 | 65,385 | 1,390 |
| 2009-08-14 | 141,200 | 142,000 | 140,800 | 141,000 | 52,353 | 1,410 |
| 2009-08-13 | 141,000 | 142,000 | 140,800 | 141,700 | 74,690 | 1,417 |
| 2009-08-12 | 139,200 | 140,500 | 138,800 | 139,900 | 75,020 | 1,399 |
| 2009-08-11 | 140,100 | 140,700 | 139,200 | 139,800 | 70,882 | 1,398 |
| 2009-08-10 | 140,500 | 141,200 | 139,700 | 139,900 | 68,340 | 1,399 |
| 2009-08-07 | 138,400 | 139,900 | 137,700 | 139,900 | 118,560 | 1,399 |
| 2009-08-06 | 137,300 | 138,300 | 137,100 | 138,300 | 77,592 | 1,383 |
| 2009-08-05 | 136,900 | 137,400 | 136,400 | 137,100 | 70,279 | 1,371 |
| 2009-08-04 | 135,400 | 136,700 | 135,300 | 136,700 | 116,747 | 1,367 |
| 2009-08-03 | 136,100 | 136,500 | 134,700 | 135,200 | 95,081 | 1,352 |
| 2009-07-31 | 137,100 | 137,400 | 136,500 | 137,200 | 73,019 | 1,372 |
| 2009-07-30 | 137,600 | 138,000 | 137,000 | 137,400 | 49,536 | 1,374 |
| 2009-07-29 | 137,000 | 138,300 | 137,000 | 137,400 | 56,492 | 1,374 |
| 2009-07-28 | 136,900 | 139,000 | 136,800 | 138,700 | 93,552 | 1,387 |
| 2009-07-27 | 137,200 | 137,400 | 136,500 | 136,500 | 68,801 | 1,365 |
| 2009-07-24 | 137,300 | 137,400 | 136,300 | 136,500 | 61,520 | 1,365 |
| 2009-07-23 | 136,800 | 137,200 | 136,000 | 136,200 | 63,413 | 1,362 |
| 2009-07-22 | 136,400 | 137,700 | 136,400 | 137,400 | 57,594 | 1,374 |
| 2009-07-21 | 136,000 | 137,600 | 136,000 | 136,800 | 91,751 | 1,368 |
| 2009-07-17 | 136,200 | 138,400 | 136,100 | 138,000 | 58,761 | 1,380 |
| 2009-07-16 | 137,300 | 137,500 | 135,300 | 135,800 | 98,079 | 1,358 |
| 2009-07-15 | 138,100 | 138,200 | 136,000 | 136,300 | 95,016 | 1,363 |
| 2009-07-14 | 140,000 | 140,300 | 138,300 | 139,000 | 90,366 | 1,390 |
| 2009-07-13 | 140,000 | 141,600 | 139,500 | 139,500 | 51,208 | 1,395 |
| 2009-07-10 | 141,500 | 141,500 | 140,000 | 140,700 | 49,322 | 1,407 |
| 2009-07-09 | 141,900 | 143,000 | 140,500 | 140,600 | 65,532 | 1,406 |
| 2009-07-08 | 142,000 | 145,700 | 141,900 | 142,000 | 119,398 | 1,420 |
| 2009-07-07 | 140,900 | 142,900 | 140,600 | 142,800 | 122,684 | 1,428 |
| 2009-07-06 | 138,100 | 140,500 | 138,000 | 140,500 | 69,115 | 1,405 |
| 2009-07-03 | 138,800 | 139,000 | 138,000 | 138,400 | 55,179 | 1,384 |
| 2009-07-02 | 140,400 | 140,800 | 139,400 | 139,400 | 76,961 | 1,394 |
| 2009-07-01 | 140,700 | 141,700 | 140,300 | 140,600 | 40,846 | 1,406 |
| 2009-06-30 | 140,300 | 141,600 | 139,900 | 141,200 | 71,027 | 1,412 |
| 2009-06-29 | 140,100 | 140,400 | 139,100 | 139,600 | 60,356 | 1,396 |
| 2009-06-26 | 140,000 | 140,400 | 139,300 | 139,800 | 77,389 | 1,398 |
| 2009-06-25 | 141,600 | 141,600 | 139,800 | 140,800 | 49,061 | 1,408 |
| 2009-06-24 | 140,900 | 141,300 | 140,000 | 140,900 | 38,836 | 1,409 |
| 2009-06-23 | 139,800 | 141,200 | 139,600 | 140,200 | 75,132 | 1,402 |
| 2009-06-22 | 141,300 | 142,900 | 140,200 | 140,200 | 60,293 | 1,402 |
| 2009-06-19 | 141,900 | 143,300 | 141,400 | 141,400 | 62,694 | 1,414 |
| 2009-06-18 | 140,700 | 143,100 | 140,000 | 142,600 | 125,029 | 1,426 |
| 2009-06-17 | 140,800 | 141,000 | 139,500 | 139,700 | 45,247 | 1,397 |
| 2009-06-16 | 140,600 | 141,700 | 139,800 | 140,600 | 90,007 | 1,406 |
| 2009-06-15 | 139,600 | 141,800 | 138,600 | 141,200 | 69,849 | 1,412 |
| 2009-06-12 | 138,300 | 139,700 | 137,700 | 139,700 | 94,568 | 1,397 |
| 2009-06-11 | 138,600 | 138,700 | 137,500 | 137,800 | 69,191 | 1,378 |
| 2009-06-10 | 139,900 | 139,900 | 138,600 | 139,200 | 53,997 | 1,392 |
| 2009-06-09 | 138,000 | 139,500 | 138,000 | 139,000 | 57,637 | 1,390 |
| 2009-06-08 | 139,900 | 140,400 | 138,300 | 138,800 | 54,323 | 1,388 |
| 2009-06-05 | 139,100 | 139,900 | 138,500 | 138,700 | 49,021 | 1,387 |
| 2009-06-04 | 139,200 | 140,200 | 138,600 | 138,600 | 45,395 | 1,386 |
| 2009-06-03 | 140,200 | 140,500 | 139,200 | 139,400 | 43,402 | 1,394 |
| 2009-06-02 | 141,700 | 142,000 | 140,000 | 140,200 | 88,615 | 1,402 |
| 2009-06-01 | 140,600 | 142,000 | 140,600 | 140,900 | 65,837 | 1,409 |
| 2009-05-29 | 140,400 | 142,500 | 138,800 | 142,500 | 93,928 | 1,425 |
| 2009-05-28 | 140,200 | 141,800 | 139,400 | 139,600 | 51,038 | 1,396 |
| 2009-05-27 | 142,100 | 142,600 | 140,600 | 140,700 | 58,162 | 1,407 |
| 2009-05-26 | 140,800 | 142,300 | 140,700 | 142,100 | 45,223 | 1,421 |
| 2009-05-25 | 141,000 | 142,600 | 140,300 | 141,000 | 41,462 | 1,410 |
| 2009-05-22 | 139,100 | 140,500 | 139,000 | 140,100 | 39,240 | 1,401 |
| 2009-05-21 | 141,500 | 141,500 | 140,000 | 140,400 | 47,598 | 1,404 |
| 2009-05-20 | 142,800 | 144,300 | 140,600 | 141,800 | 77,814 | 1,418 |
| 2009-05-19 | 141,700 | 142,700 | 139,500 | 142,300 | 74,248 | 1,423 |
| 2009-05-18 | 141,200 | 141,600 | 139,100 | 139,100 | 54,376 | 1,391 |
| 2009-05-15 | 142,700 | 143,400 | 141,600 | 142,300 | 70,336 | 1,423 |
| 2009-05-14 | 140,900 | 142,800 | 139,900 | 140,600 | 101,523 | 1,406 |
| 2009-05-13 | 136,000 | 141,600 | 135,800 | 141,000 | 167,313 | 1,410 |
| 2009-05-12 | 135,800 | 136,100 | 135,200 | 135,500 | 54,668 | 1,355 |
| 2009-05-11 | 137,100 | 137,400 | 135,300 | 136,100 | 67,141 | 1,361 |
| 2009-05-08 | 136,200 | 136,600 | 135,300 | 136,600 | 71,896 | 1,366 |
| 2009-05-07 | 138,100 | 138,300 | 135,000 | 136,400 | 149,643 | 1,364 |
| 2009-05-01 | 138,100 | 138,800 | 134,800 | 135,300 | 82,721 | 1,353 |
| 2009-04-30 | 138,200 | 139,000 | 136,800 | 137,000 | 131,379 | 1,370 |
| 2009-04-28 | 135,000 | 138,200 | 133,500 | 135,100 | 129,170 | 1,351 |
| 2009-04-27 | 137,400 | 137,500 | 134,200 | 134,400 | 64,049 | 1,344 |
| 2009-04-24 | 137,700 | 139,100 | 135,400 | 135,400 | 72,323 | 1,354 |
| 2009-04-23 | 135,500 | 139,700 | 134,900 | 139,700 | 98,535 | 1,397 |
| 2009-04-22 | 134,800 | 135,000 | 133,900 | 134,400 | 70,190 | 1,344 |
| 2009-04-21 | 133,700 | 136,100 | 132,600 | 135,500 | 89,682 | 1,355 |
| 2009-04-20 | 137,600 | 137,600 | 134,500 | 135,000 | 56,349 | 1,350 |
| 2009-04-17 | 138,000 | 138,100 | 136,000 | 136,200 | 60,468 | 1,362 |
| 2009-04-16 | 137,900 | 138,300 | 135,700 | 136,600 | 61,619 | 1,366 |
| 2009-04-15 | 136,800 | 137,500 | 135,000 | 136,900 | 68,884 | 1,369 |
| 2009-04-14 | 136,000 | 137,600 | 135,500 | 136,500 | 69,126 | 1,365 |
| 2009-04-13 | 138,100 | 138,800 | 135,200 | 135,600 | 70,634 | 1,356 |
| 2009-04-10 | 141,900 | 141,900 | 137,700 | 138,500 | 74,668 | 1,385 |
| 2009-04-09 | 139,900 | 141,400 | 138,100 | 140,500 | 79,691 | 1,405 |
| 2009-04-08 | 138,700 | 140,200 | 137,300 | 139,900 | 84,760 | 1,399 |
| 2009-04-07 | 135,000 | 139,700 | 135,000 | 139,000 | 103,902 | 1,390 |
| 2009-04-06 | 139,200 | 139,300 | 133,100 | 134,600 | 133,201 | 1,346 |
| 2009-04-03 | 140,100 | 140,600 | 137,000 | 137,800 | 144,891 | 1,378 |
| 2009-04-02 | 143,000 | 144,100 | 140,100 | 141,400 | 119,321 | 1,414 |
| 2009-04-01 | 135,100 | 145,000 | 134,300 | 145,000 | 211,463 | 1,450 |
| 2009-03-31 | 137,800 | 138,000 | 133,000 | 133,700 | 132,872 | 1,337 |
| 2009-03-30 | 143,000 | 143,200 | 138,600 | 139,000 | 77,879 | 1,390 |
| 2009-03-27 | 145,900 | 146,300 | 140,400 | 140,400 | 99,213 | 1,404 |
| 2009-03-26 | 142,000 | 144,900 | 140,100 | 144,900 | 93,394 | 1,449 |
| 2009-03-25 | 140,800 | 143,300 | 139,300 | 143,300 | 108,618 | 1,433 |
| 2009-03-24 | 141,000 | 141,700 | 137,200 | 138,800 | 107,408 | 1,388 |
| 2009-03-23 | 135,900 | 139,500 | 134,800 | 139,200 | 99,522 | 1,392 |
| 2009-03-19 | 135,500 | 137,500 | 134,500 | 136,500 | 103,303 | 1,365 |
| 2009-03-18 | 136,700 | 137,900 | 132,800 | 134,000 | 137,343 | 1,340 |
| 2009-03-17 | 137,100 | 139,500 | 135,600 | 138,600 | 102,490 | 1,386 |
| 2009-03-16 | 135,300 | 138,600 | 134,500 | 137,100 | 91,660 | 1,371 |
| 2009-03-13 | 131,200 | 135,400 | 131,100 | 135,300 | 190,179 | 1,353 |
| 2009-03-12 | 133,000 | 133,200 | 129,500 | 129,800 | 123,313 | 1,298 |
| 2009-03-11 | 142,000 | 143,000 | 136,200 | 136,800 | 114,270 | 1,368 |
| 2009-03-10 | 138,000 | 140,300 | 136,400 | 140,000 | 94,707 | 1,400 |
| 2009-03-09 | 141,300 | 142,000 | 137,600 | 138,000 | 104,014 | 1,380 |
| 2009-03-06 | 146,100 | 146,500 | 141,000 | 141,900 | 121,471 | 1,419 |
| 2009-03-05 | 150,600 | 150,600 | 147,500 | 147,500 | 117,183 | 1,475 |
| 2009-03-04 | 149,800 | 150,400 | 148,300 | 149,900 | 75,954 | 1,499 |
| 2009-03-03 | 149,900 | 151,100 | 149,900 | 150,400 | 66,715 | 1,504 |
| 2009-03-02 | 151,200 | 152,300 | 150,400 | 152,200 | 53,345 | 1,522 |
| 2009-02-27 | 152,000 | 153,900 | 150,900 | 153,900 | 86,239 | 1,539 |
| 2009-02-26 | 150,200 | 151,400 | 150,200 | 151,100 | 69,577 | 1,511 |
| 2009-02-25 | 152,600 | 153,000 | 149,800 | 150,700 | 90,103 | 1,507 |
| 2009-02-24 | 150,600 | 151,700 | 150,400 | 151,300 | 60,421 | 1,513 |
| 2009-02-23 | 153,100 | 154,600 | 151,100 | 151,400 | 98,148 | 1,514 |
| 2009-02-20 | 154,200 | 156,400 | 153,500 | 153,700 | 60,461 | 1,537 |
| 2009-02-19 | 152,400 | 156,000 | 152,400 | 154,200 | 70,499 | 1,542 |
| 2009-02-18 | 151,700 | 153,100 | 150,800 | 152,100 | 49,194 | 1,521 |
| 2009-02-17 | 154,800 | 155,300 | 151,900 | 153,500 | 50,206 | 1,535 |
| 2009-02-16 | 150,300 | 155,300 | 150,100 | 155,100 | 79,064 | 1,551 |
| 2009-02-13 | 150,000 | 152,700 | 149,600 | 150,000 | 81,384 | 1,500 |
| 2009-02-12 | 150,000 | 150,800 | 149,400 | 150,000 | 127,556 | 1,500 |
| 2009-02-10 | 152,000 | 153,800 | 150,800 | 152,200 | 71,307 | 1,522 |
| 2009-02-09 | 152,300 | 152,500 | 150,000 | 150,300 | 108,983 | 1,503 |
| 2009-02-06 | 151,200 | 153,100 | 150,300 | 150,800 | 69,565 | 1,508 |
| 2009-02-05 | 150,700 | 152,000 | 150,000 | 151,100 | 72,586 | 1,511 |
| 2009-02-04 | 152,800 | 152,800 | 149,800 | 152,000 | 86,677 | 1,520 |
| 2009-02-03 | 155,000 | 155,400 | 150,600 | 150,600 | 77,366 | 1,506 |
| 2009-02-02 | 156,100 | 156,900 | 155,000 | 155,500 | 48,862 | 1,555 |
| 2009-01-30 | 156,300 | 159,000 | 156,300 | 158,400 | 58,212 | 1,584 |
| 2009-01-29 | 163,000 | 163,300 | 157,900 | 160,000 | 66,412 | 1,600 |
| 2009-01-28 | 160,100 | 162,000 | 158,500 | 160,000 | 55,737 | 1,600 |
| 2009-01-27 | 159,900 | 161,400 | 157,600 | 160,000 | 69,362 | 1,600 |
| 2009-01-26 | 157,700 | 159,700 | 155,800 | 158,800 | 54,376 | 1,588 |
| 2009-01-23 | 157,900 | 159,700 | 156,000 | 157,800 | 58,649 | 1,578 |
| 2009-01-22 | 156,000 | 160,000 | 154,600 | 159,600 | 60,192 | 1,596 |
| 2009-01-21 | 154,800 | 158,300 | 154,400 | 156,800 | 56,307 | 1,568 |
| 2009-01-20 | 157,300 | 160,100 | 155,700 | 158,600 | 44,152 | 1,586 |
| 2009-01-19 | 159,900 | 159,900 | 156,800 | 158,800 | 37,508 | 1,588 |
| 2009-01-16 | 155,900 | 158,000 | 154,800 | 157,900 | 63,127 | 1,579 |
| 2009-01-15 | 154,400 | 155,300 | 153,400 | 153,500 | 126,467 | 1,535 |
| 2009-01-14 | 160,200 | 161,000 | 157,200 | 158,000 | 126,162 | 1,580 |
| 2009-01-13 | 159,500 | 162,400 | 158,600 | 161,900 | 112,398 | 1,619 |
| 2009-01-09 | 161,300 | 164,300 | 160,500 | 161,100 | 72,980 | 1,611 |
| 2009-01-08 | 160,400 | 165,200 | 159,600 | 163,500 | 96,773 | 1,635 |
| 2009-01-07 | 172,000 | 173,000 | 162,300 | 162,300 | 146,454 | 1,623 |
| 2009-01-06 | 179,500 | 179,900 | 173,200 | 173,400 | 65,221 | 1,734 |
| 2009-01-05 | 179,800 | 180,300 | 173,700 | 179,000 | 60,248 | 1,790 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株