9474 (株)ゼンリン 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 | 1,095 | 1,096 | 1,070 | 1,073 | 22,700 | 715.33 |
| 2009-12-29 | 1,083 | 1,106 | 1,083 | 1,098 | 21,300 | 732 |
| 2009-12-28 | 1,091 | 1,108 | 1,070 | 1,095 | 34,200 | 730 |
| 2009-12-25 | 1,099 | 1,099 | 1,085 | 1,091 | 48,300 | 727.33 |
| 2009-12-24 | 1,065 | 1,098 | 1,065 | 1,096 | 39,700 | 730.67 |
| 2009-12-22 | 1,072 | 1,080 | 1,058 | 1,070 | 36,200 | 713.33 |
| 2009-12-21 | 1,084 | 1,104 | 1,052 | 1,052 | 53,300 | 701.33 |
| 2009-12-18 | 1,100 | 1,102 | 1,073 | 1,083 | 43,500 | 722 |
| 2009-12-17 | 1,110 | 1,110 | 1,091 | 1,095 | 35,100 | 730 |
| 2009-12-16 | 1,065 | 1,105 | 1,051 | 1,100 | 31,600 | 733.33 |
| 2009-12-15 | 1,090 | 1,091 | 1,071 | 1,078 | 35,100 | 718.67 |
| 2009-12-14 | 1,093 | 1,096 | 1,072 | 1,089 | 37,300 | 726 |
| 2009-12-11 | 1,069 | 1,094 | 1,035 | 1,092 | 110,700 | 728 |
| 2009-12-10 | 1,102 | 1,102 | 1,042 | 1,049 | 85,200 | 699.33 |
| 2009-12-09 | 1,084 | 1,107 | 1,066 | 1,101 | 71,900 | 734 |
| 2009-12-08 | 1,091 | 1,116 | 1,077 | 1,084 | 53,500 | 722.67 |
| 2009-12-07 | 1,103 | 1,111 | 1,085 | 1,091 | 49,100 | 727.33 |
| 2009-12-04 | 1,111 | 1,111 | 1,082 | 1,095 | 82,400 | 730 |
| 2009-12-03 | 1,061 | 1,096 | 1,061 | 1,093 | 81,600 | 728.67 |
| 2009-12-02 | 1,068 | 1,086 | 1,052 | 1,059 | 42,000 | 706 |
| 2009-12-01 | 1,056 | 1,081 | 1,048 | 1,077 | 72,400 | 718 |
| 2009-11-30 | 1,022 | 1,055 | 1,006 | 1,055 | 82,600 | 703.33 |
| 2009-11-27 | 1,000 | 1,020 | 994 | 1,002 | 77,700 | 668 |
| 2009-11-26 | 1,002 | 1,033 | 998 | 1,028 | 73,000 | 685.33 |
| 2009-11-25 | 1,011 | 1,017 | 985 | 994 | 105,000 | 662.67 |
| 2009-11-24 | 1,053 | 1,081 | 1,016 | 1,031 | 133,500 | 687.33 |
| 2009-11-20 | 1,030 | 1,068 | 1,025 | 1,068 | 58,700 | 712 |
| 2009-11-19 | 1,060 | 1,069 | 1,033 | 1,043 | 63,800 | 695.33 |
| 2009-11-18 | 1,038 | 1,069 | 1,034 | 1,054 | 118,600 | 702.67 |
| 2009-11-17 | 1,067 | 1,067 | 1,035 | 1,051 | 131,800 | 700.67 |
| 2009-11-16 | 1,091 | 1,100 | 1,031 | 1,047 | 112,400 | 698 |
| 2009-11-13 | 1,091 | 1,092 | 1,059 | 1,081 | 104,800 | 720.67 |
| 2009-11-12 | 1,153 | 1,153 | 1,084 | 1,096 | 145,000 | 730.67 |
| 2009-11-11 | 1,217 | 1,221 | 1,152 | 1,153 | 100,400 | 768.67 |
| 2009-11-10 | 1,215 | 1,250 | 1,203 | 1,208 | 96,600 | 805.33 |
| 2009-11-09 | 1,216 | 1,229 | 1,210 | 1,217 | 49,800 | 811.33 |
| 2009-11-06 | 1,268 | 1,268 | 1,222 | 1,236 | 85,800 | 824 |
| 2009-11-05 | 1,269 | 1,284 | 1,235 | 1,248 | 75,000 | 832 |
| 2009-11-04 | 1,312 | 1,313 | 1,280 | 1,289 | 56,000 | 859.33 |
| 2009-11-02 | 1,318 | 1,325 | 1,285 | 1,311 | 102,500 | 874 |
| 2009-10-30 | 1,375 | 1,380 | 1,333 | 1,338 | 93,100 | 892 |
| 2009-10-29 | 1,357 | 1,366 | 1,343 | 1,350 | 115,100 | 900 |
| 2009-10-28 | 1,339 | 1,370 | 1,339 | 1,357 | 104,200 | 904.67 |
| 2009-10-27 | 1,369 | 1,373 | 1,339 | 1,339 | 104,500 | 892.67 |
| 2009-10-26 | 1,315 | 1,398 | 1,314 | 1,355 | 288,600 | 903.33 |
| 2009-10-23 | 1,265 | 1,273 | 1,251 | 1,255 | 51,900 | 836.67 |
| 2009-10-22 | 1,280 | 1,282 | 1,245 | 1,277 | 48,400 | 851.33 |
| 2009-10-21 | 1,243 | 1,295 | 1,243 | 1,292 | 74,100 | 861.33 |
| 2009-10-20 | 1,242 | 1,257 | 1,237 | 1,242 | 59,300 | 828 |
| 2009-10-19 | 1,226 | 1,265 | 1,223 | 1,262 | 50,000 | 841.33 |
| 2009-10-16 | 1,267 | 1,271 | 1,240 | 1,246 | 37,700 | 830.67 |
| 2009-10-15 | 1,251 | 1,286 | 1,251 | 1,277 | 49,200 | 851.33 |
| 2009-10-14 | 1,252 | 1,252 | 1,226 | 1,251 | 59,300 | 834 |
| 2009-10-13 | 1,250 | 1,267 | 1,237 | 1,238 | 55,400 | 825.33 |
| 2009-10-09 | 1,290 | 1,290 | 1,263 | 1,270 | 41,900 | 846.67 |
| 2009-10-08 | 1,300 | 1,300 | 1,259 | 1,270 | 46,700 | 846.67 |
| 2009-10-07 | 1,285 | 1,294 | 1,259 | 1,288 | 113,500 | 858.67 |
| 2009-10-06 | 1,231 | 1,293 | 1,211 | 1,284 | 118,000 | 856 |
| 2009-10-05 | 1,206 | 1,239 | 1,206 | 1,230 | 51,100 | 820 |
| 2009-10-02 | 1,235 | 1,238 | 1,205 | 1,212 | 54,900 | 808 |
| 2009-10-01 | 1,308 | 1,308 | 1,261 | 1,274 | 35,500 | 849.33 |
| 2009-09-30 | 1,293 | 1,308 | 1,279 | 1,308 | 46,600 | 872 |
| 2009-09-29 | 1,279 | 1,300 | 1,264 | 1,293 | 75,200 | 862 |
| 2009-09-28 | 1,275 | 1,299 | 1,260 | 1,298 | 77,500 | 865.33 |
| 2009-09-25 | 1,319 | 1,321 | 1,256 | 1,283 | 88,000 | 855.33 |
| 2009-09-24 | 1,242 | 1,292 | 1,233 | 1,292 | 112,900 | 861.33 |
| 2009-09-18 | 1,231 | 1,250 | 1,210 | 1,222 | 70,500 | 814.67 |
| 2009-09-17 | 1,266 | 1,270 | 1,234 | 1,249 | 44,800 | 832.67 |
| 2009-09-16 | 1,255 | 1,288 | 1,237 | 1,243 | 50,900 | 828.67 |
| 2009-09-15 | 1,292 | 1,292 | 1,256 | 1,261 | 35,100 | 840.67 |
| 2009-09-14 | 1,286 | 1,332 | 1,259 | 1,275 | 88,300 | 850 |
| 2009-09-11 | 1,338 | 1,338 | 1,284 | 1,305 | 78,300 | 870 |
| 2009-09-10 | 1,310 | 1,323 | 1,290 | 1,321 | 87,600 | 880.67 |
| 2009-09-09 | 1,300 | 1,315 | 1,286 | 1,300 | 82,200 | 866.67 |
| 2009-09-08 | 1,269 | 1,305 | 1,269 | 1,299 | 86,600 | 866 |
| 2009-09-07 | 1,220 | 1,256 | 1,211 | 1,253 | 94,900 | 835.33 |
| 2009-09-04 | 1,240 | 1,240 | 1,207 | 1,207 | 76,900 | 804.67 |
| 2009-09-03 | 1,250 | 1,260 | 1,225 | 1,240 | 96,400 | 826.67 |
| 2009-09-02 | 1,240 | 1,247 | 1,220 | 1,245 | 114,700 | 830 |
| 2009-09-01 | 1,256 | 1,256 | 1,240 | 1,250 | 56,400 | 833.33 |
| 2009-08-31 | 1,273 | 1,294 | 1,252 | 1,256 | 99,000 | 837.33 |
| 2009-08-28 | 1,331 | 1,334 | 1,262 | 1,270 | 139,900 | 846.67 |
| 2009-08-27 | 1,320 | 1,330 | 1,282 | 1,311 | 145,900 | 874 |
| 2009-08-26 | 1,224 | 1,330 | 1,220 | 1,320 | 190,500 | 880 |
| 2009-08-25 | 1,217 | 1,225 | 1,202 | 1,211 | 105,800 | 807.33 |
| 2009-08-24 | 1,215 | 1,249 | 1,215 | 1,228 | 53,900 | 818.67 |
| 2009-08-21 | 1,230 | 1,231 | 1,201 | 1,211 | 60,600 | 807.33 |
| 2009-08-20 | 1,236 | 1,255 | 1,235 | 1,250 | 39,100 | 833.33 |
| 2009-08-19 | 1,250 | 1,250 | 1,228 | 1,232 | 64,400 | 821.33 |
| 2009-08-18 | 1,244 | 1,266 | 1,241 | 1,263 | 27,700 | 842 |
| 2009-08-17 | 1,290 | 1,293 | 1,258 | 1,264 | 48,900 | 842.67 |
| 2009-08-14 | 1,286 | 1,300 | 1,285 | 1,288 | 37,900 | 858.67 |
| 2009-08-13 | 1,279 | 1,292 | 1,268 | 1,282 | 44,100 | 854.67 |
| 2009-08-12 | 1,300 | 1,300 | 1,268 | 1,275 | 41,900 | 850 |
| 2009-08-11 | 1,286 | 1,299 | 1,269 | 1,293 | 54,700 | 862 |
| 2009-08-10 | 1,307 | 1,313 | 1,280 | 1,287 | 47,800 | 858 |
| 2009-08-07 | 1,302 | 1,307 | 1,281 | 1,297 | 60,000 | 864.67 |
| 2009-08-06 | 1,313 | 1,333 | 1,298 | 1,301 | 107,200 | 867.33 |
| 2009-08-05 | 1,371 | 1,383 | 1,316 | 1,333 | 61,000 | 888.67 |
| 2009-08-04 | 1,389 | 1,397 | 1,366 | 1,372 | 28,300 | 914.67 |
| 2009-08-03 | 1,398 | 1,408 | 1,354 | 1,369 | 64,700 | 912.67 |
| 2009-07-31 | 1,381 | 1,381 | 1,354 | 1,371 | 33,700 | 914 |
| 2009-07-30 | 1,372 | 1,378 | 1,340 | 1,347 | 56,900 | 898 |
| 2009-07-29 | 1,351 | 1,400 | 1,351 | 1,371 | 36,500 | 914 |
| 2009-07-28 | 1,400 | 1,400 | 1,354 | 1,364 | 40,500 | 909.33 |
| 2009-07-27 | 1,388 | 1,394 | 1,374 | 1,380 | 41,000 | 920 |
| 2009-07-24 | 1,450 | 1,450 | 1,376 | 1,387 | 108,400 | 924.67 |
| 2009-07-23 | 1,400 | 1,443 | 1,390 | 1,432 | 60,700 | 954.67 |
| 2009-07-22 | 1,379 | 1,398 | 1,366 | 1,396 | 46,900 | 930.67 |
| 2009-07-21 | 1,350 | 1,394 | 1,347 | 1,389 | 56,900 | 926 |
| 2009-07-17 | 1,300 | 1,329 | 1,297 | 1,320 | 31,700 | 880 |
| 2009-07-16 | 1,294 | 1,333 | 1,294 | 1,308 | 40,600 | 872 |
| 2009-07-15 | 1,298 | 1,318 | 1,295 | 1,300 | 48,700 | 866.67 |
| 2009-07-14 | 1,277 | 1,319 | 1,277 | 1,298 | 53,000 | 865.33 |
| 2009-07-13 | 1,314 | 1,346 | 1,282 | 1,286 | 58,600 | 857.33 |
| 2009-07-10 | 1,366 | 1,366 | 1,340 | 1,354 | 36,600 | 902.67 |
| 2009-07-09 | 1,354 | 1,369 | 1,326 | 1,340 | 75,400 | 893.33 |
| 2009-07-08 | 1,413 | 1,413 | 1,335 | 1,368 | 106,600 | 912 |
| 2009-07-07 | 1,393 | 1,446 | 1,393 | 1,412 | 65,100 | 941.33 |
| 2009-07-06 | 1,394 | 1,419 | 1,390 | 1,413 | 33,100 | 942 |
| 2009-07-03 | 1,426 | 1,426 | 1,383 | 1,394 | 87,600 | 929.33 |
| 2009-07-02 | 1,427 | 1,427 | 1,403 | 1,425 | 48,500 | 950 |
| 2009-07-01 | 1,409 | 1,448 | 1,388 | 1,426 | 53,100 | 950.67 |
| 2009-06-30 | 1,424 | 1,447 | 1,422 | 1,429 | 45,800 | 952.67 |
| 2009-06-29 | 1,433 | 1,468 | 1,400 | 1,424 | 62,700 | 949.33 |
| 2009-06-26 | 1,474 | 1,474 | 1,435 | 1,453 | 43,700 | 968.67 |
| 2009-06-25 | 1,484 | 1,489 | 1,452 | 1,473 | 62,100 | 982 |
| 2009-06-24 | 1,454 | 1,477 | 1,439 | 1,467 | 42,200 | 978 |
| 2009-06-23 | 1,420 | 1,470 | 1,420 | 1,434 | 55,300 | 956 |
| 2009-06-22 | 1,457 | 1,497 | 1,455 | 1,476 | 29,200 | 984 |
| 2009-06-19 | 1,475 | 1,477 | 1,431 | 1,457 | 54,700 | 971.33 |
| 2009-06-18 | 1,492 | 1,500 | 1,465 | 1,474 | 36,100 | 982.67 |
| 2009-06-17 | 1,450 | 1,500 | 1,441 | 1,491 | 43,600 | 994 |
| 2009-06-16 | 1,504 | 1,513 | 1,461 | 1,465 | 90,000 | 976.67 |
| 2009-06-15 | 1,450 | 1,519 | 1,441 | 1,504 | 110,900 | 1,002.67 |
| 2009-06-12 | 1,435 | 1,458 | 1,413 | 1,425 | 141,100 | 950 |
| 2009-06-11 | 1,431 | 1,438 | 1,396 | 1,419 | 73,500 | 946 |
| 2009-06-10 | 1,392 | 1,424 | 1,380 | 1,411 | 76,400 | 940.67 |
| 2009-06-09 | 1,399 | 1,399 | 1,352 | 1,365 | 96,700 | 910 |
| 2009-06-08 | 1,420 | 1,433 | 1,398 | 1,398 | 54,100 | 932 |
| 2009-06-05 | 1,440 | 1,440 | 1,402 | 1,420 | 61,900 | 946.67 |
| 2009-06-04 | 1,425 | 1,448 | 1,421 | 1,426 | 51,100 | 950.67 |
| 2009-06-03 | 1,421 | 1,440 | 1,416 | 1,424 | 34,600 | 949.33 |
| 2009-06-02 | 1,426 | 1,429 | 1,392 | 1,400 | 64,700 | 933.33 |
| 2009-06-01 | 1,372 | 1,408 | 1,357 | 1,386 | 82,500 | 924 |
| 2009-05-29 | 1,427 | 1,427 | 1,372 | 1,381 | 100,000 | 920.67 |
| 2009-05-28 | 1,424 | 1,457 | 1,422 | 1,447 | 88,400 | 964.67 |
| 2009-05-27 | 1,450 | 1,460 | 1,423 | 1,423 | 87,100 | 948.67 |
| 2009-05-26 | 1,390 | 1,430 | 1,370 | 1,415 | 67,700 | 943.33 |
| 2009-05-25 | 1,341 | 1,379 | 1,334 | 1,357 | 69,900 | 904.67 |
| 2009-05-22 | 1,324 | 1,345 | 1,304 | 1,333 | 70,900 | 888.67 |
| 2009-05-21 | 1,340 | 1,340 | 1,296 | 1,306 | 95,900 | 870.67 |
| 2009-05-20 | 1,313 | 1,339 | 1,312 | 1,335 | 63,800 | 890 |
| 2009-05-19 | 1,290 | 1,329 | 1,290 | 1,327 | 69,200 | 884.67 |
| 2009-05-18 | 1,310 | 1,330 | 1,280 | 1,285 | 68,500 | 856.67 |
| 2009-05-15 | 1,314 | 1,338 | 1,312 | 1,330 | 51,500 | 886.67 |
| 2009-05-14 | 1,320 | 1,340 | 1,311 | 1,318 | 52,800 | 878.67 |
| 2009-05-13 | 1,311 | 1,348 | 1,311 | 1,340 | 51,700 | 893.33 |
| 2009-05-12 | 1,295 | 1,348 | 1,276 | 1,305 | 86,100 | 870 |
| 2009-05-11 | 1,340 | 1,358 | 1,270 | 1,297 | 198,100 | 864.67 |
| 2009-05-08 | 1,348 | 1,369 | 1,332 | 1,347 | 81,500 | 898 |
| 2009-05-07 | 1,331 | 1,345 | 1,300 | 1,345 | 80,200 | 896.67 |
| 2009-05-01 | 1,259 | 1,279 | 1,243 | 1,251 | 69,400 | 834 |
| 2009-04-30 | 1,226 | 1,275 | 1,213 | 1,274 | 106,300 | 849.33 |
| 2009-04-28 | 1,191 | 1,200 | 1,143 | 1,166 | 59,700 | 777.33 |
| 2009-04-27 | 1,171 | 1,210 | 1,171 | 1,194 | 37,200 | 796 |
| 2009-04-24 | 1,196 | 1,196 | 1,168 | 1,172 | 61,400 | 781.33 |
| 2009-04-23 | 1,151 | 1,200 | 1,150 | 1,195 | 100,800 | 796.67 |
| 2009-04-22 | 1,076 | 1,150 | 1,070 | 1,150 | 74,400 | 766.67 |
| 2009-04-21 | 1,074 | 1,097 | 1,061 | 1,095 | 61,500 | 730 |
| 2009-04-20 | 1,098 | 1,124 | 1,088 | 1,110 | 55,000 | 740 |
| 2009-04-17 | 1,105 | 1,113 | 1,074 | 1,088 | 74,400 | 725.33 |
| 2009-04-16 | 1,079 | 1,115 | 1,069 | 1,090 | 56,900 | 726.67 |
| 2009-04-15 | 1,043 | 1,086 | 1,043 | 1,074 | 66,000 | 716 |
| 2009-04-14 | 1,098 | 1,098 | 1,056 | 1,063 | 59,200 | 708.67 |
| 2009-04-13 | 1,071 | 1,106 | 1,060 | 1,089 | 35,700 | 726 |
| 2009-04-10 | 1,120 | 1,123 | 1,067 | 1,087 | 41,500 | 724.67 |
| 2009-04-09 | 1,066 | 1,128 | 1,065 | 1,108 | 126,500 | 738.67 |
| 2009-04-08 | 1,050 | 1,070 | 1,042 | 1,046 | 67,300 | 697.33 |
| 2009-04-07 | 1,070 | 1,089 | 1,064 | 1,076 | 30,600 | 717.33 |
| 2009-04-06 | 1,079 | 1,106 | 1,035 | 1,090 | 39,800 | 726.67 |
| 2009-04-03 | 1,071 | 1,083 | 1,050 | 1,069 | 78,300 | 712.67 |
| 2009-04-02 | 1,078 | 1,098 | 1,022 | 1,084 | 85,700 | 722.67 |
| 2009-04-01 | 1,038 | 1,069 | 1,020 | 1,049 | 80,300 | 699.33 |
| 2009-03-31 | 998 | 1,078 | 980 | 1,056 | 109,800 | 704 |
| 2009-03-30 | 1,065 | 1,066 | 1,000 | 1,000 | 91,700 | 666.67 |
| 2009-03-27 | 1,100 | 1,125 | 1,029 | 1,068 | 89,400 | 712 |
| 2009-03-26 | 1,106 | 1,120 | 1,054 | 1,096 | 50,700 | 730.67 |
| 2009-03-25 | 1,133 | 1,149 | 1,109 | 1,121 | 107,800 | 747.33 |
| 2009-03-24 | 1,030 | 1,090 | 1,021 | 1,088 | 99,100 | 725.33 |
| 2009-03-23 | 999 | 1,015 | 990 | 1,015 | 97,300 | 676.67 |
| 2009-03-19 | 1,000 | 1,001 | 985 | 1,000 | 104,000 | 666.67 |
| 2009-03-18 | 1,000 | 1,005 | 990 | 990 | 119,400 | 660 |
| 2009-03-17 | 1,011 | 1,020 | 992 | 1,004 | 103,500 | 669.33 |
| 2009-03-16 | 997 | 1,034 | 986 | 1,001 | 136,700 | 667.33 |
| 2009-03-13 | 919 | 965 | 919 | 947 | 160,200 | 631.33 |
| 2009-03-12 | 929 | 934 | 918 | 929 | 59,900 | 619.33 |
| 2009-03-11 | 940 | 948 | 926 | 939 | 130,300 | 626 |
| 2009-03-10 | 940 | 940 | 924 | 929 | 111,600 | 619.33 |
| 2009-03-09 | 929 | 953 | 929 | 946 | 141,800 | 630.67 |
| 2009-03-06 | 934 | 945 | 920 | 928 | 128,500 | 618.67 |
| 2009-03-05 | 920 | 949 | 906 | 927 | 141,800 | 618 |
| 2009-03-04 | 850 | 900 | 840 | 899 | 158,200 | 599.33 |
| 2009-03-03 | 852 | 869 | 846 | 856 | 60,400 | 570.67 |
| 2009-03-02 | 869 | 884 | 865 | 880 | 92,100 | 586.67 |
| 2009-02-27 | 880 | 888 | 870 | 888 | 152,500 | 592 |
| 2009-02-26 | 874 | 876 | 857 | 870 | 134,400 | 580 |
| 2009-02-25 | 863 | 880 | 856 | 880 | 116,600 | 586.67 |
| 2009-02-24 | 819 | 849 | 803 | 843 | 88,900 | 562 |
| 2009-02-23 | 827 | 832 | 815 | 819 | 79,300 | 546 |
| 2009-02-20 | 845 | 845 | 826 | 841 | 65,700 | 560.67 |
| 2009-02-19 | 843 | 844 | 821 | 844 | 40,000 | 562.67 |
| 2009-02-18 | 817 | 854 | 817 | 853 | 51,200 | 568.67 |
| 2009-02-17 | 849 | 850 | 840 | 847 | 33,700 | 564.67 |
| 2009-02-16 | 822 | 859 | 821 | 850 | 129,700 | 566.67 |
| 2009-02-13 | 791 | 820 | 787 | 820 | 101,100 | 546.67 |
| 2009-02-12 | 803 | 810 | 794 | 797 | 72,700 | 531.33 |
| 2009-02-10 | 813 | 828 | 804 | 821 | 73,700 | 547.33 |
| 2009-02-09 | 840 | 852 | 802 | 813 | 196,400 | 542 |
| 2009-02-06 | 879 | 883 | 836 | 838 | 156,800 | 558.67 |
| 2009-02-05 | 893 | 902 | 875 | 883 | 79,600 | 588.67 |
| 2009-02-04 | 865 | 895 | 863 | 893 | 102,100 | 595.33 |
| 2009-02-03 | 864 | 890 | 862 | 875 | 134,700 | 583.33 |
| 2009-02-02 | 888 | 890 | 860 | 880 | 253,200 | 586.67 |
| 2009-01-30 | 934 | 950 | 933 | 943 | 93,800 | 628.67 |
| 2009-01-29 | 999 | 1,000 | 984 | 988 | 111,400 | 658.67 |
| 2009-01-28 | 959 | 1,009 | 956 | 988 | 71,800 | 658.67 |
| 2009-01-27 | 959 | 998 | 951 | 969 | 98,000 | 646 |
| 2009-01-26 | 935 | 970 | 925 | 958 | 110,600 | 638.67 |
| 2009-01-23 | 988 | 988 | 940 | 945 | 113,100 | 630 |
| 2009-01-22 | 940 | 982 | 924 | 982 | 101,100 | 654.67 |
| 2009-01-21 | 914 | 935 | 900 | 916 | 88,200 | 610.67 |
| 2009-01-20 | 921 | 934 | 898 | 924 | 143,800 | 616 |
| 2009-01-19 | 899 | 913 | 890 | 913 | 132,600 | 608.67 |
| 2009-01-16 | 867 | 893 | 858 | 889 | 162,200 | 592.67 |
| 2009-01-15 | 834 | 848 | 830 | 844 | 145,200 | 562.67 |
| 2009-01-14 | 835 | 868 | 832 | 863 | 98,700 | 575.33 |
| 2009-01-13 | 890 | 890 | 838 | 839 | 188,200 | 559.33 |
| 2009-01-09 | 941 | 945 | 906 | 910 | 138,000 | 606.67 |
| 2009-01-08 | 990 | 992 | 950 | 955 | 84,800 | 636.67 |
| 2009-01-07 | 1,030 | 1,040 | 991 | 998 | 92,300 | 665.33 |
| 2009-01-06 | 1,087 | 1,087 | 1,030 | 1,045 | 77,200 | 696.67 |
| 2009-01-05 | 1,091 | 1,119 | 1,061 | 1,067 | 28,000 | 711.33 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株