9504 中国電力(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 | 1,809 | 1,811 | 1,775 | 1,775 | 533,400 | 1,775 |
| 2009-12-29 | 1,799 | 1,815 | 1,794 | 1,812 | 212,400 | 1,812 |
| 2009-12-28 | 1,800 | 1,815 | 1,794 | 1,799 | 294,700 | 1,799 |
| 2009-12-25 | 1,805 | 1,805 | 1,793 | 1,793 | 214,600 | 1,793 |
| 2009-12-24 | 1,799 | 1,809 | 1,791 | 1,797 | 255,700 | 1,797 |
| 2009-12-22 | 1,806 | 1,807 | 1,793 | 1,799 | 381,800 | 1,799 |
| 2009-12-21 | 1,809 | 1,809 | 1,784 | 1,785 | 350,000 | 1,785 |
| 2009-12-18 | 1,801 | 1,814 | 1,793 | 1,808 | 446,700 | 1,808 |
| 2009-12-17 | 1,815 | 1,818 | 1,795 | 1,800 | 561,000 | 1,800 |
| 2009-12-16 | 1,781 | 1,825 | 1,775 | 1,806 | 539,100 | 1,806 |
| 2009-12-15 | 1,764 | 1,792 | 1,760 | 1,761 | 489,200 | 1,761 |
| 2009-12-14 | 1,784 | 1,784 | 1,746 | 1,763 | 660,900 | 1,763 |
| 2009-12-11 | 1,781 | 1,789 | 1,768 | 1,775 | 817,300 | 1,775 |
| 2009-12-10 | 1,813 | 1,814 | 1,780 | 1,786 | 820,200 | 1,786 |
| 2009-12-09 | 1,780 | 1,805 | 1,775 | 1,785 | 502,700 | 1,785 |
| 2009-12-08 | 1,761 | 1,797 | 1,761 | 1,779 | 672,500 | 1,779 |
| 2009-12-07 | 1,780 | 1,783 | 1,757 | 1,760 | 569,400 | 1,760 |
| 2009-12-04 | 1,781 | 1,784 | 1,750 | 1,766 | 864,500 | 1,766 |
| 2009-12-03 | 1,769 | 1,784 | 1,765 | 1,779 | 736,500 | 1,779 |
| 2009-12-02 | 1,745 | 1,766 | 1,726 | 1,759 | 843,200 | 1,759 |
| 2009-12-01 | 1,725 | 1,754 | 1,724 | 1,746 | 768,700 | 1,746 |
| 2009-11-30 | 1,748 | 1,755 | 1,711 | 1,750 | 1,355,600 | 1,750 |
| 2009-11-27 | 1,701 | 1,731 | 1,700 | 1,718 | 868,700 | 1,718 |
| 2009-11-26 | 1,729 | 1,743 | 1,711 | 1,715 | 528,800 | 1,715 |
| 2009-11-25 | 1,725 | 1,741 | 1,713 | 1,741 | 538,200 | 1,741 |
| 2009-11-24 | 1,733 | 1,745 | 1,714 | 1,723 | 713,400 | 1,723 |
| 2009-11-20 | 1,729 | 1,739 | 1,716 | 1,732 | 579,100 | 1,732 |
| 2009-11-19 | 1,736 | 1,739 | 1,705 | 1,715 | 793,000 | 1,715 |
| 2009-11-18 | 1,718 | 1,737 | 1,710 | 1,736 | 606,200 | 1,736 |
| 2009-11-17 | 1,722 | 1,737 | 1,705 | 1,735 | 498,300 | 1,735 |
| 2009-11-16 | 1,721 | 1,734 | 1,716 | 1,732 | 478,200 | 1,732 |
| 2009-11-13 | 1,701 | 1,732 | 1,693 | 1,719 | 435,000 | 1,719 |
| 2009-11-12 | 1,714 | 1,719 | 1,693 | 1,716 | 548,200 | 1,716 |
| 2009-11-11 | 1,708 | 1,744 | 1,705 | 1,709 | 543,800 | 1,709 |
| 2009-11-10 | 1,713 | 1,739 | 1,703 | 1,707 | 556,400 | 1,707 |
| 2009-11-09 | 1,750 | 1,751 | 1,713 | 1,720 | 627,200 | 1,720 |
| 2009-11-06 | 1,782 | 1,783 | 1,747 | 1,751 | 811,800 | 1,751 |
| 2009-11-05 | 1,800 | 1,801 | 1,776 | 1,784 | 683,100 | 1,784 |
| 2009-11-04 | 1,812 | 1,815 | 1,772 | 1,815 | 832,400 | 1,815 |
| 2009-11-02 | 1,820 | 1,831 | 1,807 | 1,821 | 840,300 | 1,821 |
| 2009-10-30 | 1,815 | 1,832 | 1,810 | 1,832 | 595,500 | 1,832 |
| 2009-10-29 | 1,800 | 1,835 | 1,797 | 1,812 | 809,500 | 1,812 |
| 2009-10-28 | 1,809 | 1,828 | 1,809 | 1,820 | 467,200 | 1,820 |
| 2009-10-27 | 1,817 | 1,845 | 1,793 | 1,809 | 683,500 | 1,809 |
| 2009-10-26 | 1,820 | 1,849 | 1,814 | 1,845 | 577,800 | 1,845 |
| 2009-10-23 | 1,847 | 1,849 | 1,817 | 1,820 | 746,000 | 1,820 |
| 2009-10-22 | 1,875 | 1,876 | 1,846 | 1,866 | 573,300 | 1,866 |
| 2009-10-21 | 1,881 | 1,881 | 1,863 | 1,874 | 540,500 | 1,874 |
| 2009-10-20 | 1,868 | 1,894 | 1,860 | 1,881 | 457,700 | 1,881 |
| 2009-10-19 | 1,858 | 1,870 | 1,845 | 1,869 | 652,200 | 1,869 |
| 2009-10-16 | 1,883 | 1,885 | 1,854 | 1,872 | 638,000 | 1,872 |
| 2009-10-15 | 1,892 | 1,903 | 1,878 | 1,883 | 636,900 | 1,883 |
| 2009-10-14 | 1,882 | 1,899 | 1,878 | 1,892 | 762,300 | 1,892 |
| 2009-10-13 | 1,903 | 1,903 | 1,881 | 1,882 | 541,200 | 1,882 |
| 2009-10-09 | 1,920 | 1,920 | 1,877 | 1,903 | 762,200 | 1,903 |
| 2009-10-08 | 1,955 | 1,956 | 1,920 | 1,920 | 833,200 | 1,920 |
| 2009-10-07 | 1,977 | 1,982 | 1,962 | 1,967 | 621,500 | 1,967 |
| 2009-10-06 | 1,981 | 1,986 | 1,964 | 1,970 | 647,000 | 1,970 |
| 2009-10-05 | 1,982 | 1,992 | 1,964 | 1,990 | 684,300 | 1,990 |
| 2009-10-02 | 1,960 | 1,983 | 1,951 | 1,974 | 759,600 | 1,974 |
| 2009-10-01 | 1,974 | 1,974 | 1,957 | 1,970 | 917,600 | 1,970 |
| 2009-09-30 | 1,971 | 1,985 | 1,961 | 1,974 | 800,400 | 1,974 |
| 2009-09-29 | 1,991 | 1,991 | 1,966 | 1,970 | 511,200 | 1,970 |
| 2009-09-28 | 1,961 | 2,000 | 1,961 | 2,000 | 429,400 | 2,000 |
| 2009-09-25 | 1,999 | 2,000 | 1,959 | 1,973 | 589,700 | 1,973 |
| 2009-09-24 | 1,992 | 2,015 | 1,982 | 2,015 | 854,200 | 2,015 |
| 2009-09-18 | 1,988 | 1,991 | 1,963 | 1,991 | 920,200 | 1,991 |
| 2009-09-17 | 1,978 | 1,994 | 1,972 | 1,988 | 479,300 | 1,988 |
| 2009-09-16 | 1,993 | 2,005 | 1,975 | 1,975 | 528,000 | 1,975 |
| 2009-09-15 | 1,991 | 2,000 | 1,989 | 1,993 | 337,700 | 1,993 |
| 2009-09-14 | 1,997 | 1,999 | 1,980 | 1,993 | 341,100 | 1,993 |
| 2009-09-11 | 2,005 | 2,010 | 1,988 | 1,993 | 607,800 | 1,993 |
| 2009-09-10 | 1,985 | 2,005 | 1,983 | 2,000 | 304,500 | 2,000 |
| 2009-09-09 | 1,992 | 1,992 | 1,975 | 1,979 | 375,000 | 1,979 |
| 2009-09-08 | 1,995 | 1,997 | 1,985 | 1,985 | 402,000 | 1,985 |
| 2009-09-07 | 2,000 | 2,010 | 1,995 | 1,995 | 201,700 | 1,995 |
| 2009-09-04 | 2,010 | 2,015 | 1,995 | 2,000 | 244,100 | 2,000 |
| 2009-09-03 | 1,987 | 2,010 | 1,984 | 2,010 | 275,200 | 2,010 |
| 2009-09-02 | 2,005 | 2,010 | 1,982 | 2,010 | 547,900 | 2,010 |
| 2009-09-01 | 2,030 | 2,040 | 2,025 | 2,035 | 239,600 | 2,035 |
| 2009-08-31 | 2,020 | 2,050 | 2,010 | 2,045 | 544,900 | 2,045 |
| 2009-08-28 | 1,998 | 2,015 | 1,991 | 2,015 | 296,800 | 2,015 |
| 2009-08-27 | 1,996 | 2,005 | 1,977 | 1,995 | 385,200 | 1,995 |
| 2009-08-26 | 1,996 | 2,005 | 1,991 | 1,997 | 329,300 | 1,997 |
| 2009-08-25 | 1,984 | 1,998 | 1,984 | 1,986 | 358,800 | 1,986 |
| 2009-08-24 | 1,982 | 2,005 | 1,974 | 1,993 | 383,900 | 1,993 |
| 2009-08-21 | 1,990 | 1,990 | 1,955 | 1,969 | 377,500 | 1,969 |
| 2009-08-20 | 1,962 | 1,991 | 1,954 | 1,989 | 383,600 | 1,989 |
| 2009-08-19 | 1,976 | 1,980 | 1,963 | 1,964 | 289,600 | 1,964 |
| 2009-08-18 | 1,972 | 1,982 | 1,960 | 1,975 | 280,800 | 1,975 |
| 2009-08-17 | 1,986 | 1,986 | 1,965 | 1,971 | 393,800 | 1,971 |
| 2009-08-14 | 1,982 | 1,994 | 1,982 | 1,993 | 294,000 | 1,993 |
| 2009-08-13 | 1,985 | 1,994 | 1,979 | 1,992 | 282,500 | 1,992 |
| 2009-08-12 | 1,988 | 1,992 | 1,978 | 1,989 | 460,900 | 1,989 |
| 2009-08-11 | 1,990 | 1,996 | 1,985 | 1,987 | 377,100 | 1,987 |
| 2009-08-10 | 1,996 | 2,000 | 1,986 | 1,990 | 323,300 | 1,990 |
| 2009-08-07 | 1,993 | 1,999 | 1,985 | 1,999 | 336,200 | 1,999 |
| 2009-08-06 | 2,020 | 2,020 | 1,991 | 1,999 | 498,200 | 1,999 |
| 2009-08-05 | 2,005 | 2,030 | 2,005 | 2,020 | 308,800 | 2,020 |
| 2009-08-04 | 2,000 | 2,010 | 1,992 | 2,010 | 321,300 | 2,010 |
| 2009-08-03 | 2,000 | 2,000 | 1,983 | 1,997 | 279,300 | 1,997 |
| 2009-07-31 | 1,990 | 1,999 | 1,981 | 1,982 | 404,100 | 1,982 |
| 2009-07-30 | 1,991 | 2,000 | 1,982 | 1,996 | 332,300 | 1,996 |
| 2009-07-29 | 2,000 | 2,020 | 1,983 | 1,991 | 606,100 | 1,991 |
| 2009-07-28 | 2,010 | 2,015 | 1,995 | 2,015 | 352,800 | 2,015 |
| 2009-07-27 | 2,030 | 2,030 | 2,010 | 2,020 | 328,100 | 2,020 |
| 2009-07-24 | 2,035 | 2,040 | 2,010 | 2,025 | 436,200 | 2,025 |
| 2009-07-23 | 2,025 | 2,040 | 2,020 | 2,030 | 275,500 | 2,030 |
| 2009-07-22 | 2,015 | 2,035 | 2,010 | 2,035 | 539,500 | 2,035 |
| 2009-07-21 | 2,000 | 2,020 | 1,986 | 1,999 | 554,100 | 1,999 |
| 2009-07-17 | 1,979 | 1,997 | 1,970 | 1,990 | 411,700 | 1,990 |
| 2009-07-16 | 1,976 | 1,997 | 1,962 | 1,972 | 461,700 | 1,972 |
| 2009-07-15 | 1,966 | 2,005 | 1,960 | 1,975 | 739,400 | 1,975 |
| 2009-07-14 | 2,005 | 2,005 | 1,953 | 1,965 | 1,134,300 | 1,965 |
| 2009-07-13 | 2,000 | 2,015 | 1,987 | 2,005 | 482,100 | 2,005 |
| 2009-07-10 | 2,010 | 2,015 | 1,985 | 2,010 | 358,800 | 2,010 |
| 2009-07-09 | 2,010 | 2,015 | 1,976 | 2,010 | 756,900 | 2,010 |
| 2009-07-08 | 2,005 | 2,030 | 1,990 | 2,030 | 529,700 | 2,030 |
| 2009-07-07 | 1,997 | 2,030 | 1,997 | 2,020 | 469,300 | 2,020 |
| 2009-07-06 | 1,976 | 2,005 | 1,974 | 1,997 | 296,400 | 1,997 |
| 2009-07-03 | 1,996 | 1,996 | 1,971 | 1,983 | 441,500 | 1,983 |
| 2009-07-02 | 2,015 | 2,030 | 1,991 | 1,998 | 458,400 | 1,998 |
| 2009-07-01 | 2,020 | 2,040 | 2,010 | 2,010 | 450,900 | 2,010 |
| 2009-06-30 | 1,995 | 2,025 | 1,991 | 2,015 | 450,600 | 2,015 |
| 2009-06-29 | 2,000 | 2,010 | 1,983 | 1,995 | 535,500 | 1,995 |
| 2009-06-26 | 1,980 | 2,005 | 1,971 | 1,999 | 354,900 | 1,999 |
| 2009-06-25 | 1,978 | 1,996 | 1,960 | 1,979 | 457,600 | 1,979 |
| 2009-06-24 | 2,000 | 2,010 | 1,974 | 1,978 | 532,900 | 1,978 |
| 2009-06-23 | 1,995 | 2,005 | 1,959 | 1,989 | 902,500 | 1,989 |
| 2009-06-22 | 1,995 | 2,010 | 1,985 | 2,005 | 516,600 | 2,005 |
| 2009-06-19 | 1,955 | 1,983 | 1,943 | 1,980 | 596,700 | 1,980 |
| 2009-06-18 | 1,965 | 1,965 | 1,945 | 1,957 | 394,000 | 1,957 |
| 2009-06-17 | 1,963 | 1,979 | 1,952 | 1,974 | 507,100 | 1,974 |
| 2009-06-16 | 1,994 | 1,994 | 1,944 | 1,963 | 806,500 | 1,963 |
| 2009-06-15 | 1,965 | 1,997 | 1,933 | 1,990 | 637,100 | 1,990 |
| 2009-06-12 | 1,924 | 1,955 | 1,920 | 1,948 | 991,700 | 1,948 |
| 2009-06-11 | 1,933 | 1,940 | 1,921 | 1,921 | 420,700 | 1,921 |
| 2009-06-10 | 1,935 | 1,945 | 1,927 | 1,940 | 385,600 | 1,940 |
| 2009-06-09 | 1,922 | 1,948 | 1,922 | 1,940 | 488,800 | 1,940 |
| 2009-06-08 | 1,938 | 1,948 | 1,919 | 1,931 | 508,200 | 1,931 |
| 2009-06-05 | 1,939 | 1,944 | 1,932 | 1,937 | 400,200 | 1,937 |
| 2009-06-04 | 1,948 | 1,959 | 1,935 | 1,938 | 730,300 | 1,938 |
| 2009-06-03 | 1,966 | 1,966 | 1,947 | 1,951 | 490,300 | 1,951 |
| 2009-06-02 | 1,994 | 1,995 | 1,957 | 1,965 | 558,000 | 1,965 |
| 2009-06-01 | 1,960 | 1,983 | 1,945 | 1,979 | 599,800 | 1,979 |
| 2009-05-29 | 1,978 | 1,978 | 1,942 | 1,963 | 1,034,700 | 1,963 |
| 2009-05-28 | 1,982 | 1,993 | 1,975 | 1,978 | 543,000 | 1,978 |
| 2009-05-27 | 2,005 | 2,010 | 1,984 | 1,990 | 771,100 | 1,990 |
| 2009-05-26 | 1,999 | 2,010 | 1,992 | 2,010 | 477,900 | 2,010 |
| 2009-05-25 | 1,997 | 2,010 | 1,994 | 1,994 | 312,800 | 1,994 |
| 2009-05-22 | 2,025 | 2,025 | 1,999 | 2,000 | 466,800 | 2,000 |
| 2009-05-21 | 2,020 | 2,025 | 1,995 | 2,025 | 447,000 | 2,025 |
| 2009-05-20 | 2,010 | 2,025 | 2,005 | 2,015 | 533,600 | 2,015 |
| 2009-05-19 | 2,000 | 2,005 | 1,982 | 2,005 | 799,800 | 2,005 |
| 2009-05-18 | 2,000 | 2,000 | 1,978 | 1,980 | 638,400 | 1,980 |
| 2009-05-15 | 2,015 | 2,025 | 2,005 | 2,005 | 462,400 | 2,005 |
| 2009-05-14 | 2,025 | 2,045 | 2,015 | 2,020 | 414,800 | 2,020 |
| 2009-05-13 | 2,010 | 2,050 | 2,000 | 2,045 | 498,000 | 2,045 |
| 2009-05-12 | 2,015 | 2,025 | 2,000 | 2,005 | 209,400 | 2,005 |
| 2009-05-11 | 2,035 | 2,060 | 2,005 | 2,020 | 470,800 | 2,020 |
| 2009-05-08 | 2,015 | 2,030 | 2,000 | 2,030 | 599,000 | 2,030 |
| 2009-05-07 | 2,015 | 2,040 | 2,000 | 2,010 | 493,100 | 2,010 |
| 2009-05-01 | 2,010 | 2,020 | 1,996 | 2,010 | 446,400 | 2,010 |
| 2009-04-30 | 1,997 | 2,020 | 1,971 | 1,990 | 750,800 | 1,990 |
| 2009-04-28 | 2,015 | 2,025 | 1,986 | 1,986 | 503,100 | 1,986 |
| 2009-04-27 | 2,015 | 2,025 | 1,983 | 2,010 | 592,200 | 2,010 |
| 2009-04-24 | 2,030 | 2,030 | 2,000 | 2,000 | 285,300 | 2,000 |
| 2009-04-23 | 2,015 | 2,045 | 2,010 | 2,045 | 408,200 | 2,045 |
| 2009-04-22 | 2,020 | 2,030 | 2,000 | 2,000 | 368,500 | 2,000 |
| 2009-04-21 | 2,020 | 2,035 | 2,000 | 2,015 | 676,900 | 2,015 |
| 2009-04-20 | 2,050 | 2,060 | 2,030 | 2,040 | 361,000 | 2,040 |
| 2009-04-17 | 2,040 | 2,060 | 2,030 | 2,030 | 348,200 | 2,030 |
| 2009-04-16 | 2,055 | 2,075 | 2,030 | 2,045 | 475,300 | 2,045 |
| 2009-04-15 | 2,060 | 2,070 | 2,005 | 2,050 | 1,040,900 | 2,050 |
| 2009-04-14 | 2,070 | 2,080 | 2,050 | 2,060 | 592,400 | 2,060 |
| 2009-04-13 | 2,110 | 2,115 | 2,070 | 2,070 | 353,700 | 2,070 |
| 2009-04-10 | 2,130 | 2,130 | 2,100 | 2,110 | 236,300 | 2,110 |
| 2009-04-09 | 2,115 | 2,145 | 2,105 | 2,115 | 417,200 | 2,115 |
| 2009-04-08 | 2,115 | 2,145 | 2,085 | 2,140 | 509,800 | 2,140 |
| 2009-04-07 | 2,095 | 2,135 | 2,085 | 2,115 | 525,500 | 2,115 |
| 2009-04-06 | 2,105 | 2,115 | 2,070 | 2,090 | 405,100 | 2,090 |
| 2009-04-03 | 2,135 | 2,150 | 2,090 | 2,100 | 417,700 | 2,100 |
| 2009-04-02 | 2,145 | 2,175 | 2,125 | 2,135 | 438,700 | 2,135 |
| 2009-04-01 | 2,120 | 2,180 | 2,100 | 2,115 | 500,900 | 2,115 |
| 2009-03-31 | 2,175 | 2,210 | 2,105 | 2,140 | 664,000 | 2,140 |
| 2009-03-30 | 2,200 | 2,250 | 2,190 | 2,190 | 665,000 | 2,190 |
| 2009-03-27 | 2,235 | 2,255 | 2,185 | 2,195 | 527,600 | 2,195 |
| 2009-03-26 | 2,205 | 2,210 | 2,150 | 2,210 | 524,800 | 2,210 |
| 2009-03-25 | 2,170 | 2,235 | 2,170 | 2,235 | 655,500 | 2,235 |
| 2009-03-24 | 2,165 | 2,170 | 2,120 | 2,160 | 574,600 | 2,160 |
| 2009-03-23 | 2,075 | 2,125 | 2,075 | 2,115 | 550,100 | 2,115 |
| 2009-03-19 | 2,180 | 2,180 | 2,075 | 2,075 | 597,300 | 2,075 |
| 2009-03-18 | 2,050 | 2,115 | 2,045 | 2,105 | 810,400 | 2,105 |
| 2009-03-17 | 2,050 | 2,070 | 2,020 | 2,045 | 526,300 | 2,045 |
| 2009-03-16 | 2,040 | 2,075 | 2,015 | 2,045 | 464,000 | 2,045 |
| 2009-03-13 | 2,000 | 2,040 | 1,987 | 2,025 | 1,642,500 | 2,025 |
| 2009-03-12 | 2,090 | 2,095 | 2,005 | 2,015 | 607,900 | 2,015 |
| 2009-03-11 | 2,170 | 2,180 | 2,085 | 2,090 | 622,600 | 2,090 |
| 2009-03-10 | 2,195 | 2,195 | 2,110 | 2,130 | 827,900 | 2,130 |
| 2009-03-09 | 2,270 | 2,285 | 2,215 | 2,235 | 585,600 | 2,235 |
| 2009-03-06 | 2,260 | 2,315 | 2,245 | 2,290 | 825,600 | 2,290 |
| 2009-03-05 | 2,255 | 2,340 | 2,230 | 2,300 | 638,000 | 2,300 |
| 2009-03-04 | 2,250 | 2,275 | 2,230 | 2,255 | 454,000 | 2,255 |
| 2009-03-03 | 2,295 | 2,305 | 2,260 | 2,265 | 567,800 | 2,265 |
| 2009-03-02 | 2,310 | 2,335 | 2,285 | 2,335 | 402,400 | 2,335 |
| 2009-02-27 | 2,295 | 2,370 | 2,280 | 2,350 | 981,400 | 2,350 |
| 2009-02-26 | 2,330 | 2,340 | 2,270 | 2,290 | 648,400 | 2,290 |
| 2009-02-25 | 2,350 | 2,355 | 2,305 | 2,330 | 503,500 | 2,330 |
| 2009-02-24 | 2,320 | 2,360 | 2,320 | 2,350 | 354,200 | 2,350 |
| 2009-02-23 | 2,320 | 2,360 | 2,315 | 2,340 | 400,900 | 2,340 |
| 2009-02-20 | 2,350 | 2,365 | 2,315 | 2,320 | 487,300 | 2,320 |
| 2009-02-19 | 2,315 | 2,345 | 2,305 | 2,325 | 505,900 | 2,325 |
| 2009-02-18 | 2,325 | 2,345 | 2,295 | 2,320 | 451,700 | 2,320 |
| 2009-02-17 | 2,345 | 2,350 | 2,320 | 2,320 | 652,500 | 2,320 |
| 2009-02-16 | 2,295 | 2,355 | 2,295 | 2,350 | 574,900 | 2,350 |
| 2009-02-13 | 2,280 | 2,330 | 2,260 | 2,295 | 652,900 | 2,295 |
| 2009-02-12 | 2,255 | 2,295 | 2,245 | 2,275 | 567,700 | 2,275 |
| 2009-02-10 | 2,265 | 2,285 | 2,245 | 2,265 | 374,400 | 2,265 |
| 2009-02-09 | 2,295 | 2,295 | 2,235 | 2,245 | 404,900 | 2,245 |
| 2009-02-06 | 2,295 | 2,325 | 2,275 | 2,275 | 418,600 | 2,275 |
| 2009-02-05 | 2,305 | 2,310 | 2,280 | 2,285 | 414,600 | 2,285 |
| 2009-02-04 | 2,270 | 2,305 | 2,240 | 2,305 | 485,700 | 2,305 |
| 2009-02-03 | 2,285 | 2,320 | 2,270 | 2,275 | 443,900 | 2,275 |
| 2009-02-02 | 2,330 | 2,345 | 2,245 | 2,310 | 565,200 | 2,310 |
| 2009-01-30 | 2,310 | 2,350 | 2,300 | 2,350 | 554,200 | 2,350 |
| 2009-01-29 | 2,255 | 2,320 | 2,245 | 2,320 | 590,400 | 2,320 |
| 2009-01-28 | 2,310 | 2,310 | 2,250 | 2,250 | 672,000 | 2,250 |
| 2009-01-27 | 2,275 | 2,335 | 2,275 | 2,330 | 1,100,000 | 2,330 |
| 2009-01-26 | 2,220 | 2,275 | 2,215 | 2,255 | 368,200 | 2,255 |
| 2009-01-23 | 2,235 | 2,245 | 2,210 | 2,215 | 377,600 | 2,215 |
| 2009-01-22 | 2,250 | 2,275 | 2,220 | 2,275 | 465,400 | 2,275 |
| 2009-01-21 | 2,210 | 2,245 | 2,205 | 2,235 | 415,800 | 2,235 |
| 2009-01-20 | 2,225 | 2,255 | 2,185 | 2,245 | 396,600 | 2,245 |
| 2009-01-19 | 2,270 | 2,290 | 2,200 | 2,220 | 391,000 | 2,220 |
| 2009-01-16 | 2,205 | 2,290 | 2,205 | 2,285 | 342,800 | 2,285 |
| 2009-01-15 | 2,165 | 2,220 | 2,155 | 2,205 | 546,100 | 2,205 |
| 2009-01-14 | 2,180 | 2,210 | 2,170 | 2,180 | 346,500 | 2,180 |
| 2009-01-13 | 2,220 | 2,225 | 2,175 | 2,180 | 394,600 | 2,180 |
| 2009-01-09 | 2,215 | 2,245 | 2,205 | 2,215 | 385,700 | 2,215 |
| 2009-01-08 | 2,225 | 2,265 | 2,220 | 2,220 | 487,500 | 2,220 |
| 2009-01-07 | 2,310 | 2,315 | 2,210 | 2,220 | 688,500 | 2,220 |
| 2009-01-06 | 2,375 | 2,375 | 2,285 | 2,290 | 394,400 | 2,290 |
| 2009-01-05 | 2,375 | 2,390 | 2,360 | 2,370 | 241,500 | 2,370 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
