9506 東北電力(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 | 1,875 | 1,875 | 1,837 | 1,840 | 810,400 | 1,840 |
| 2009-12-29 | 1,854 | 1,873 | 1,849 | 1,869 | 490,700 | 1,869 |
| 2009-12-28 | 1,852 | 1,876 | 1,851 | 1,861 | 574,400 | 1,861 |
| 2009-12-25 | 1,859 | 1,859 | 1,846 | 1,850 | 395,900 | 1,850 |
| 2009-12-24 | 1,840 | 1,858 | 1,840 | 1,853 | 584,900 | 1,853 |
| 2009-12-22 | 1,847 | 1,851 | 1,836 | 1,841 | 806,000 | 1,841 |
| 2009-12-21 | 1,841 | 1,844 | 1,817 | 1,817 | 760,700 | 1,817 |
| 2009-12-18 | 1,860 | 1,864 | 1,834 | 1,845 | 967,600 | 1,845 |
| 2009-12-17 | 1,856 | 1,870 | 1,834 | 1,837 | 868,500 | 1,837 |
| 2009-12-16 | 1,825 | 1,885 | 1,819 | 1,861 | 1,043,100 | 1,861 |
| 2009-12-15 | 1,790 | 1,839 | 1,790 | 1,812 | 1,016,900 | 1,812 |
| 2009-12-14 | 1,824 | 1,824 | 1,791 | 1,807 | 1,336,200 | 1,807 |
| 2009-12-11 | 1,830 | 1,844 | 1,803 | 1,810 | 2,600,500 | 1,810 |
| 2009-12-10 | 1,885 | 1,885 | 1,841 | 1,853 | 1,500,300 | 1,853 |
| 2009-12-09 | 1,861 | 1,879 | 1,851 | 1,859 | 861,600 | 1,859 |
| 2009-12-08 | 1,850 | 1,878 | 1,847 | 1,861 | 1,151,800 | 1,861 |
| 2009-12-07 | 1,849 | 1,868 | 1,843 | 1,847 | 1,022,500 | 1,847 |
| 2009-12-04 | 1,858 | 1,869 | 1,839 | 1,854 | 1,161,100 | 1,854 |
| 2009-12-03 | 1,839 | 1,859 | 1,835 | 1,858 | 1,029,000 | 1,858 |
| 2009-12-02 | 1,817 | 1,838 | 1,797 | 1,827 | 968,000 | 1,827 |
| 2009-12-01 | 1,812 | 1,823 | 1,804 | 1,822 | 996,200 | 1,822 |
| 2009-11-30 | 1,794 | 1,827 | 1,777 | 1,827 | 1,577,500 | 1,827 |
| 2009-11-27 | 1,772 | 1,802 | 1,772 | 1,792 | 981,800 | 1,792 |
| 2009-11-26 | 1,791 | 1,801 | 1,773 | 1,779 | 639,700 | 1,779 |
| 2009-11-25 | 1,788 | 1,804 | 1,773 | 1,804 | 1,123,600 | 1,804 |
| 2009-11-24 | 1,758 | 1,776 | 1,752 | 1,771 | 1,228,900 | 1,771 |
| 2009-11-20 | 1,766 | 1,782 | 1,756 | 1,768 | 1,077,700 | 1,768 |
| 2009-11-19 | 1,778 | 1,797 | 1,759 | 1,775 | 992,500 | 1,775 |
| 2009-11-18 | 1,783 | 1,790 | 1,757 | 1,787 | 987,700 | 1,787 |
| 2009-11-17 | 1,766 | 1,778 | 1,745 | 1,778 | 1,157,900 | 1,778 |
| 2009-11-16 | 1,754 | 1,780 | 1,753 | 1,779 | 612,600 | 1,779 |
| 2009-11-13 | 1,741 | 1,760 | 1,740 | 1,754 | 1,019,100 | 1,754 |
| 2009-11-12 | 1,760 | 1,765 | 1,738 | 1,755 | 889,200 | 1,755 |
| 2009-11-11 | 1,750 | 1,783 | 1,742 | 1,762 | 1,080,900 | 1,762 |
| 2009-11-10 | 1,756 | 1,768 | 1,737 | 1,739 | 1,179,700 | 1,739 |
| 2009-11-09 | 1,793 | 1,794 | 1,755 | 1,757 | 1,142,400 | 1,757 |
| 2009-11-06 | 1,837 | 1,839 | 1,790 | 1,796 | 1,168,700 | 1,796 |
| 2009-11-05 | 1,850 | 1,850 | 1,821 | 1,826 | 896,300 | 1,826 |
| 2009-11-04 | 1,845 | 1,849 | 1,820 | 1,849 | 1,033,400 | 1,849 |
| 2009-11-02 | 1,834 | 1,858 | 1,832 | 1,853 | 967,100 | 1,853 |
| 2009-10-30 | 1,846 | 1,860 | 1,838 | 1,860 | 1,086,900 | 1,860 |
| 2009-10-29 | 1,832 | 1,871 | 1,832 | 1,845 | 967,100 | 1,845 |
| 2009-10-28 | 1,853 | 1,873 | 1,840 | 1,849 | 649,800 | 1,849 |
| 2009-10-27 | 1,860 | 1,860 | 1,827 | 1,850 | 1,143,900 | 1,850 |
| 2009-10-26 | 1,846 | 1,873 | 1,835 | 1,859 | 944,200 | 1,859 |
| 2009-10-23 | 1,865 | 1,869 | 1,834 | 1,835 | 1,379,300 | 1,835 |
| 2009-10-22 | 1,888 | 1,892 | 1,861 | 1,883 | 869,400 | 1,883 |
| 2009-10-21 | 1,888 | 1,900 | 1,879 | 1,893 | 734,900 | 1,893 |
| 2009-10-20 | 1,893 | 1,921 | 1,879 | 1,904 | 969,500 | 1,904 |
| 2009-10-19 | 1,885 | 1,890 | 1,866 | 1,890 | 860,200 | 1,890 |
| 2009-10-16 | 1,893 | 1,898 | 1,871 | 1,891 | 885,900 | 1,891 |
| 2009-10-15 | 1,896 | 1,907 | 1,886 | 1,899 | 873,900 | 1,899 |
| 2009-10-14 | 1,898 | 1,916 | 1,889 | 1,900 | 1,342,200 | 1,900 |
| 2009-10-13 | 1,914 | 1,917 | 1,896 | 1,897 | 822,600 | 1,897 |
| 2009-10-09 | 1,926 | 1,929 | 1,903 | 1,913 | 940,000 | 1,913 |
| 2009-10-08 | 1,958 | 1,958 | 1,925 | 1,925 | 1,028,000 | 1,925 |
| 2009-10-07 | 1,970 | 1,978 | 1,958 | 1,963 | 907,300 | 1,963 |
| 2009-10-06 | 1,995 | 1,995 | 1,962 | 1,969 | 1,117,900 | 1,969 |
| 2009-10-05 | 1,989 | 1,995 | 1,979 | 1,995 | 690,400 | 1,995 |
| 2009-10-02 | 1,977 | 1,997 | 1,968 | 1,986 | 960,500 | 1,986 |
| 2009-10-01 | 1,980 | 1,998 | 1,980 | 1,992 | 682,400 | 1,992 |
| 2009-09-30 | 1,988 | 2,000 | 1,987 | 2,000 | 615,900 | 2,000 |
| 2009-09-29 | 1,985 | 1,990 | 1,980 | 1,987 | 1,066,800 | 1,987 |
| 2009-09-28 | 1,980 | 2,005 | 1,980 | 2,005 | 781,600 | 2,005 |
| 2009-09-25 | 1,983 | 1,997 | 1,970 | 1,981 | 934,900 | 1,981 |
| 2009-09-24 | 2,015 | 2,035 | 2,010 | 2,030 | 1,003,600 | 2,030 |
| 2009-09-18 | 1,985 | 2,005 | 1,974 | 2,005 | 1,273,500 | 2,005 |
| 2009-09-17 | 1,982 | 1,995 | 1,979 | 1,989 | 955,800 | 1,989 |
| 2009-09-16 | 2,000 | 2,010 | 1,980 | 1,981 | 988,000 | 1,981 |
| 2009-09-15 | 1,993 | 2,005 | 1,989 | 1,997 | 580,800 | 1,997 |
| 2009-09-14 | 1,999 | 2,000 | 1,981 | 1,994 | 628,100 | 1,994 |
| 2009-09-11 | 1,990 | 1,996 | 1,983 | 1,995 | 1,316,200 | 1,995 |
| 2009-09-10 | 1,984 | 2,005 | 1,982 | 1,996 | 539,100 | 1,996 |
| 2009-09-09 | 1,987 | 1,990 | 1,977 | 1,981 | 557,700 | 1,981 |
| 2009-09-08 | 1,985 | 1,992 | 1,982 | 1,991 | 597,400 | 1,991 |
| 2009-09-07 | 1,985 | 1,993 | 1,982 | 1,983 | 515,100 | 1,983 |
| 2009-09-04 | 1,993 | 1,994 | 1,980 | 1,982 | 679,400 | 1,982 |
| 2009-09-03 | 1,985 | 2,000 | 1,981 | 1,992 | 728,600 | 1,992 |
| 2009-09-02 | 1,995 | 1,997 | 1,973 | 1,988 | 1,097,300 | 1,988 |
| 2009-09-01 | 2,010 | 2,020 | 2,005 | 2,015 | 506,300 | 2,015 |
| 2009-08-31 | 1,999 | 2,020 | 1,991 | 2,015 | 849,000 | 2,015 |
| 2009-08-28 | 1,975 | 1,992 | 1,970 | 1,992 | 839,400 | 1,992 |
| 2009-08-27 | 1,979 | 1,989 | 1,961 | 1,977 | 804,200 | 1,977 |
| 2009-08-26 | 1,973 | 1,985 | 1,970 | 1,976 | 753,900 | 1,976 |
| 2009-08-25 | 1,960 | 1,974 | 1,960 | 1,968 | 844,800 | 1,968 |
| 2009-08-24 | 1,954 | 1,971 | 1,951 | 1,963 | 1,098,600 | 1,963 |
| 2009-08-21 | 1,962 | 1,962 | 1,937 | 1,944 | 1,380,600 | 1,944 |
| 2009-08-20 | 1,943 | 1,967 | 1,943 | 1,966 | 744,500 | 1,966 |
| 2009-08-19 | 1,958 | 1,960 | 1,946 | 1,948 | 653,400 | 1,948 |
| 2009-08-18 | 1,951 | 1,957 | 1,944 | 1,953 | 654,900 | 1,953 |
| 2009-08-17 | 1,960 | 1,960 | 1,943 | 1,950 | 1,054,500 | 1,950 |
| 2009-08-14 | 1,965 | 1,967 | 1,960 | 1,960 | 899,200 | 1,960 |
| 2009-08-13 | 1,968 | 1,971 | 1,962 | 1,965 | 600,500 | 1,965 |
| 2009-08-12 | 1,970 | 1,972 | 1,960 | 1,966 | 917,200 | 1,966 |
| 2009-08-11 | 1,967 | 1,972 | 1,965 | 1,972 | 699,000 | 1,972 |
| 2009-08-10 | 1,976 | 1,979 | 1,960 | 1,966 | 765,700 | 1,966 |
| 2009-08-07 | 1,964 | 1,971 | 1,958 | 1,968 | 1,038,200 | 1,968 |
| 2009-08-06 | 1,983 | 1,983 | 1,963 | 1,968 | 1,055,000 | 1,968 |
| 2009-08-05 | 1,981 | 1,995 | 1,974 | 1,978 | 1,072,100 | 1,978 |
| 2009-08-04 | 1,968 | 1,983 | 1,960 | 1,981 | 877,700 | 1,981 |
| 2009-08-03 | 1,972 | 1,973 | 1,956 | 1,966 | 834,500 | 1,966 |
| 2009-07-31 | 1,969 | 1,975 | 1,957 | 1,971 | 1,188,100 | 1,971 |
| 2009-07-30 | 1,963 | 1,974 | 1,955 | 1,966 | 1,011,300 | 1,966 |
| 2009-07-29 | 1,966 | 1,977 | 1,959 | 1,962 | 1,052,800 | 1,962 |
| 2009-07-28 | 1,972 | 1,978 | 1,962 | 1,973 | 655,500 | 1,973 |
| 2009-07-27 | 1,975 | 1,990 | 1,972 | 1,978 | 660,700 | 1,978 |
| 2009-07-24 | 1,992 | 1,994 | 1,971 | 1,972 | 1,361,900 | 1,972 |
| 2009-07-23 | 1,990 | 1,999 | 1,982 | 1,991 | 701,800 | 1,991 |
| 2009-07-22 | 1,985 | 1,993 | 1,974 | 1,988 | 830,600 | 1,988 |
| 2009-07-21 | 1,978 | 1,996 | 1,967 | 1,978 | 848,300 | 1,978 |
| 2009-07-17 | 1,960 | 1,973 | 1,952 | 1,973 | 1,019,700 | 1,973 |
| 2009-07-16 | 1,960 | 1,970 | 1,947 | 1,952 | 1,030,900 | 1,952 |
| 2009-07-15 | 1,960 | 1,994 | 1,947 | 1,960 | 1,239,700 | 1,960 |
| 2009-07-14 | 2,000 | 2,005 | 1,947 | 1,959 | 1,850,500 | 1,959 |
| 2009-07-13 | 2,010 | 2,020 | 2,000 | 2,005 | 702,400 | 2,005 |
| 2009-07-10 | 2,030 | 2,030 | 2,005 | 2,025 | 635,900 | 2,025 |
| 2009-07-09 | 2,035 | 2,040 | 2,010 | 2,035 | 917,000 | 2,035 |
| 2009-07-08 | 2,020 | 2,055 | 2,015 | 2,040 | 902,200 | 2,040 |
| 2009-07-07 | 2,005 | 2,035 | 1,999 | 2,030 | 905,300 | 2,030 |
| 2009-07-06 | 1,980 | 2,000 | 1,975 | 1,997 | 653,800 | 1,997 |
| 2009-07-03 | 1,995 | 1,999 | 1,972 | 1,986 | 1,040,300 | 1,986 |
| 2009-07-02 | 2,020 | 2,030 | 2,000 | 2,000 | 634,600 | 2,000 |
| 2009-07-01 | 2,005 | 2,030 | 2,005 | 2,010 | 639,700 | 2,010 |
| 2009-06-30 | 2,010 | 2,025 | 2,000 | 2,015 | 1,115,200 | 2,015 |
| 2009-06-29 | 2,005 | 2,010 | 1,980 | 1,994 | 935,000 | 1,994 |
| 2009-06-26 | 1,981 | 2,005 | 1,967 | 1,999 | 907,900 | 1,999 |
| 2009-06-25 | 1,989 | 1,997 | 1,963 | 1,980 | 925,100 | 1,980 |
| 2009-06-24 | 2,000 | 2,010 | 1,974 | 1,978 | 914,900 | 1,978 |
| 2009-06-23 | 2,000 | 2,005 | 1,965 | 1,991 | 1,860,700 | 1,991 |
| 2009-06-22 | 1,980 | 2,015 | 1,980 | 2,005 | 963,800 | 2,005 |
| 2009-06-19 | 1,955 | 1,980 | 1,946 | 1,976 | 1,438,000 | 1,976 |
| 2009-06-18 | 1,961 | 1,964 | 1,950 | 1,959 | 802,600 | 1,959 |
| 2009-06-17 | 1,950 | 1,967 | 1,942 | 1,958 | 958,900 | 1,958 |
| 2009-06-16 | 1,970 | 1,973 | 1,936 | 1,952 | 1,397,500 | 1,952 |
| 2009-06-15 | 1,931 | 1,970 | 1,916 | 1,961 | 1,420,100 | 1,961 |
| 2009-06-12 | 1,924 | 1,945 | 1,914 | 1,941 | 1,588,600 | 1,941 |
| 2009-06-11 | 1,917 | 1,919 | 1,909 | 1,915 | 793,100 | 1,915 |
| 2009-06-10 | 1,920 | 1,920 | 1,908 | 1,917 | 1,039,300 | 1,917 |
| 2009-06-09 | 1,915 | 1,925 | 1,905 | 1,918 | 1,609,500 | 1,918 |
| 2009-06-08 | 1,927 | 1,929 | 1,913 | 1,922 | 1,253,600 | 1,922 |
| 2009-06-05 | 1,930 | 1,932 | 1,921 | 1,927 | 930,300 | 1,927 |
| 2009-06-04 | 1,935 | 1,944 | 1,925 | 1,927 | 1,257,700 | 1,927 |
| 2009-06-03 | 1,950 | 1,956 | 1,932 | 1,932 | 1,307,100 | 1,932 |
| 2009-06-02 | 1,979 | 1,980 | 1,940 | 1,955 | 1,839,800 | 1,955 |
| 2009-06-01 | 1,946 | 1,970 | 1,933 | 1,965 | 1,100,000 | 1,965 |
| 2009-05-29 | 1,952 | 1,952 | 1,931 | 1,949 | 1,616,000 | 1,949 |
| 2009-05-28 | 1,957 | 1,975 | 1,952 | 1,955 | 1,193,200 | 1,955 |
| 2009-05-27 | 1,973 | 1,978 | 1,954 | 1,975 | 1,242,100 | 1,975 |
| 2009-05-26 | 1,959 | 1,962 | 1,944 | 1,959 | 957,300 | 1,959 |
| 2009-05-25 | 1,959 | 1,977 | 1,948 | 1,950 | 984,100 | 1,950 |
| 2009-05-22 | 1,950 | 1,965 | 1,942 | 1,962 | 1,096,700 | 1,962 |
| 2009-05-21 | 1,952 | 1,963 | 1,931 | 1,962 | 1,012,600 | 1,962 |
| 2009-05-20 | 1,963 | 1,975 | 1,943 | 1,953 | 1,272,400 | 1,953 |
| 2009-05-19 | 1,936 | 1,950 | 1,918 | 1,950 | 1,294,800 | 1,950 |
| 2009-05-18 | 1,955 | 1,957 | 1,925 | 1,928 | 1,118,000 | 1,928 |
| 2009-05-15 | 1,969 | 1,975 | 1,951 | 1,958 | 1,544,300 | 1,958 |
| 2009-05-14 | 1,990 | 1,997 | 1,966 | 1,971 | 1,677,700 | 1,971 |
| 2009-05-13 | 1,972 | 2,010 | 1,967 | 2,000 | 1,603,800 | 2,000 |
| 2009-05-12 | 1,995 | 1,996 | 1,975 | 1,984 | 2,907,700 | 1,984 |
| 2009-05-11 | 2,000 | 2,015 | 1,982 | 1,996 | 1,926,100 | 1,996 |
| 2009-05-08 | 2,005 | 2,010 | 1,981 | 2,005 | 2,074,100 | 2,005 |
| 2009-05-07 | 2,010 | 2,025 | 1,988 | 2,000 | 2,003,300 | 2,000 |
| 2009-05-01 | 2,060 | 2,060 | 2,000 | 2,005 | 1,639,300 | 2,005 |
| 2009-04-30 | 2,020 | 2,065 | 2,015 | 2,055 | 2,041,900 | 2,055 |
| 2009-04-28 | 2,000 | 2,015 | 1,993 | 1,994 | 1,809,000 | 1,994 |
| 2009-04-27 | 2,010 | 2,015 | 1,990 | 2,000 | 1,462,100 | 2,000 |
| 2009-04-24 | 2,030 | 2,040 | 2,000 | 2,000 | 1,114,400 | 2,000 |
| 2009-04-23 | 2,015 | 2,045 | 2,005 | 2,045 | 1,122,400 | 2,045 |
| 2009-04-22 | 2,020 | 2,020 | 2,000 | 2,005 | 948,200 | 2,005 |
| 2009-04-21 | 2,030 | 2,035 | 2,000 | 2,015 | 1,312,000 | 2,015 |
| 2009-04-20 | 2,050 | 2,060 | 2,020 | 2,035 | 687,800 | 2,035 |
| 2009-04-17 | 2,025 | 2,050 | 2,020 | 2,030 | 725,800 | 2,030 |
| 2009-04-16 | 2,045 | 2,055 | 2,020 | 2,035 | 882,100 | 2,035 |
| 2009-04-15 | 2,055 | 2,070 | 2,015 | 2,055 | 1,022,300 | 2,055 |
| 2009-04-14 | 2,035 | 2,055 | 2,020 | 2,050 | 794,000 | 2,050 |
| 2009-04-13 | 2,070 | 2,070 | 2,030 | 2,050 | 581,800 | 2,050 |
| 2009-04-10 | 2,090 | 2,095 | 2,055 | 2,075 | 794,200 | 2,075 |
| 2009-04-09 | 2,100 | 2,120 | 2,075 | 2,085 | 728,600 | 2,085 |
| 2009-04-08 | 2,105 | 2,125 | 2,065 | 2,120 | 1,145,400 | 2,120 |
| 2009-04-07 | 2,090 | 2,130 | 2,080 | 2,100 | 1,196,900 | 2,100 |
| 2009-04-06 | 2,105 | 2,110 | 2,045 | 2,075 | 1,011,900 | 2,075 |
| 2009-04-03 | 2,150 | 2,150 | 2,065 | 2,090 | 1,605,700 | 2,090 |
| 2009-04-02 | 2,150 | 2,195 | 2,130 | 2,155 | 957,500 | 2,155 |
| 2009-04-01 | 2,130 | 2,200 | 2,105 | 2,135 | 1,160,500 | 2,135 |
| 2009-03-31 | 2,205 | 2,220 | 2,115 | 2,165 | 1,405,100 | 2,165 |
| 2009-03-30 | 2,200 | 2,260 | 2,195 | 2,200 | 1,087,900 | 2,200 |
| 2009-03-27 | 2,240 | 2,250 | 2,185 | 2,195 | 987,700 | 2,195 |
| 2009-03-26 | 2,225 | 2,245 | 2,185 | 2,230 | 1,258,600 | 2,230 |
| 2009-03-25 | 2,180 | 2,280 | 2,175 | 2,275 | 1,819,200 | 2,275 |
| 2009-03-24 | 2,165 | 2,175 | 2,130 | 2,150 | 1,358,400 | 2,150 |
| 2009-03-23 | 2,095 | 2,150 | 2,095 | 2,135 | 917,400 | 2,135 |
| 2009-03-19 | 2,155 | 2,185 | 2,085 | 2,095 | 1,301,800 | 2,095 |
| 2009-03-18 | 2,075 | 2,140 | 2,065 | 2,130 | 1,563,800 | 2,130 |
| 2009-03-17 | 2,055 | 2,085 | 2,020 | 2,060 | 1,433,000 | 2,060 |
| 2009-03-16 | 2,060 | 2,070 | 2,005 | 2,015 | 1,538,000 | 2,015 |
| 2009-03-13 | 1,915 | 2,005 | 1,913 | 1,978 | 2,327,500 | 1,978 |
| 2009-03-12 | 2,025 | 2,030 | 1,926 | 1,937 | 2,890,700 | 1,937 |
| 2009-03-11 | 2,105 | 2,140 | 2,025 | 2,030 | 1,579,500 | 2,030 |
| 2009-03-10 | 2,165 | 2,170 | 2,075 | 2,090 | 1,371,500 | 2,090 |
| 2009-03-09 | 2,205 | 2,215 | 2,170 | 2,170 | 1,105,400 | 2,170 |
| 2009-03-06 | 2,205 | 2,250 | 2,185 | 2,220 | 1,234,500 | 2,220 |
| 2009-03-05 | 2,180 | 2,245 | 2,160 | 2,200 | 1,293,200 | 2,200 |
| 2009-03-04 | 2,205 | 2,210 | 2,170 | 2,175 | 1,209,100 | 2,175 |
| 2009-03-03 | 2,225 | 2,245 | 2,200 | 2,200 | 1,006,000 | 2,200 |
| 2009-03-02 | 2,220 | 2,260 | 2,220 | 2,260 | 784,800 | 2,260 |
| 2009-02-27 | 2,225 | 2,300 | 2,220 | 2,300 | 1,553,300 | 2,300 |
| 2009-02-26 | 2,210 | 2,235 | 2,190 | 2,205 | 774,000 | 2,205 |
| 2009-02-25 | 2,230 | 2,235 | 2,180 | 2,220 | 825,900 | 2,220 |
| 2009-02-24 | 2,235 | 2,250 | 2,195 | 2,225 | 919,300 | 2,225 |
| 2009-02-23 | 2,230 | 2,280 | 2,210 | 2,255 | 825,800 | 2,255 |
| 2009-02-20 | 2,260 | 2,290 | 2,240 | 2,245 | 1,000,500 | 2,245 |
| 2009-02-19 | 2,250 | 2,270 | 2,220 | 2,255 | 885,800 | 2,255 |
| 2009-02-18 | 2,225 | 2,270 | 2,210 | 2,240 | 963,800 | 2,240 |
| 2009-02-17 | 2,250 | 2,275 | 2,225 | 2,245 | 679,900 | 2,245 |
| 2009-02-16 | 2,195 | 2,280 | 2,195 | 2,260 | 985,800 | 2,260 |
| 2009-02-13 | 2,205 | 2,230 | 2,175 | 2,190 | 883,300 | 2,190 |
| 2009-02-12 | 2,170 | 2,220 | 2,160 | 2,185 | 1,196,300 | 2,185 |
| 2009-02-10 | 2,225 | 2,230 | 2,175 | 2,195 | 728,800 | 2,195 |
| 2009-02-09 | 2,240 | 2,250 | 2,165 | 2,170 | 1,012,900 | 2,170 |
| 2009-02-06 | 2,215 | 2,250 | 2,200 | 2,220 | 889,800 | 2,220 |
| 2009-02-05 | 2,255 | 2,260 | 2,200 | 2,205 | 1,128,900 | 2,205 |
| 2009-02-04 | 2,225 | 2,255 | 2,205 | 2,250 | 855,000 | 2,250 |
| 2009-02-03 | 2,245 | 2,260 | 2,220 | 2,220 | 610,500 | 2,220 |
| 2009-02-02 | 2,285 | 2,320 | 2,220 | 2,245 | 1,101,500 | 2,245 |
| 2009-01-30 | 2,305 | 2,325 | 2,255 | 2,325 | 1,274,500 | 2,325 |
| 2009-01-29 | 2,245 | 2,300 | 2,240 | 2,300 | 1,036,800 | 2,300 |
| 2009-01-28 | 2,305 | 2,305 | 2,220 | 2,235 | 712,800 | 2,235 |
| 2009-01-27 | 2,225 | 2,310 | 2,225 | 2,295 | 1,268,800 | 2,295 |
| 2009-01-26 | 2,190 | 2,225 | 2,185 | 2,215 | 555,200 | 2,215 |
| 2009-01-23 | 2,215 | 2,220 | 2,170 | 2,185 | 810,800 | 2,185 |
| 2009-01-22 | 2,195 | 2,225 | 2,160 | 2,225 | 846,300 | 2,225 |
| 2009-01-21 | 2,190 | 2,205 | 2,165 | 2,180 | 780,700 | 2,180 |
| 2009-01-20 | 2,230 | 2,245 | 2,190 | 2,215 | 866,000 | 2,215 |
| 2009-01-19 | 2,240 | 2,265 | 2,185 | 2,210 | 899,900 | 2,210 |
| 2009-01-16 | 2,180 | 2,245 | 2,180 | 2,240 | 1,016,400 | 2,240 |
| 2009-01-15 | 2,140 | 2,185 | 2,130 | 2,155 | 1,235,500 | 2,155 |
| 2009-01-14 | 2,165 | 2,190 | 2,145 | 2,170 | 791,400 | 2,170 |
| 2009-01-13 | 2,205 | 2,210 | 2,140 | 2,140 | 837,400 | 2,140 |
| 2009-01-09 | 2,205 | 2,245 | 2,195 | 2,200 | 775,100 | 2,200 |
| 2009-01-08 | 2,220 | 2,250 | 2,195 | 2,200 | 1,344,200 | 2,200 |
| 2009-01-07 | 2,310 | 2,310 | 2,190 | 2,200 | 1,661,200 | 2,200 |
| 2009-01-06 | 2,410 | 2,420 | 2,295 | 2,300 | 1,429,600 | 2,300 |
| 2009-01-05 | 2,445 | 2,460 | 2,410 | 2,435 | 679,400 | 2,435 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
