9509 北海道電力(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 | 1,712 | 1,712 | 1,689 | 1,689 | 338,800 | 1,689 |
| 2009-12-29 | 1,707 | 1,712 | 1,696 | 1,709 | 335,800 | 1,709 |
| 2009-12-28 | 1,695 | 1,710 | 1,695 | 1,701 | 319,600 | 1,701 |
| 2009-12-25 | 1,700 | 1,704 | 1,692 | 1,701 | 289,000 | 1,701 |
| 2009-12-24 | 1,710 | 1,717 | 1,702 | 1,702 | 276,100 | 1,702 |
| 2009-12-22 | 1,701 | 1,715 | 1,701 | 1,710 | 340,700 | 1,710 |
| 2009-12-21 | 1,714 | 1,717 | 1,690 | 1,690 | 302,400 | 1,690 |
| 2009-12-18 | 1,697 | 1,721 | 1,695 | 1,709 | 336,500 | 1,709 |
| 2009-12-17 | 1,712 | 1,713 | 1,693 | 1,699 | 416,100 | 1,699 |
| 2009-12-16 | 1,675 | 1,705 | 1,674 | 1,699 | 706,000 | 1,699 |
| 2009-12-15 | 1,671 | 1,688 | 1,664 | 1,665 | 639,500 | 1,665 |
| 2009-12-14 | 1,679 | 1,679 | 1,661 | 1,667 | 602,600 | 1,667 |
| 2009-12-11 | 1,681 | 1,685 | 1,668 | 1,679 | 819,500 | 1,679 |
| 2009-12-10 | 1,682 | 1,693 | 1,671 | 1,676 | 617,000 | 1,676 |
| 2009-12-09 | 1,672 | 1,690 | 1,665 | 1,675 | 640,300 | 1,675 |
| 2009-12-08 | 1,675 | 1,695 | 1,670 | 1,673 | 843,300 | 1,673 |
| 2009-12-07 | 1,685 | 1,693 | 1,671 | 1,674 | 1,068,100 | 1,674 |
| 2009-12-04 | 1,701 | 1,715 | 1,685 | 1,690 | 1,112,300 | 1,690 |
| 2009-12-03 | 1,706 | 1,728 | 1,704 | 1,727 | 415,600 | 1,727 |
| 2009-12-02 | 1,700 | 1,713 | 1,688 | 1,700 | 550,300 | 1,700 |
| 2009-12-01 | 1,727 | 1,732 | 1,710 | 1,723 | 614,800 | 1,723 |
| 2009-11-30 | 1,681 | 1,724 | 1,675 | 1,724 | 692,800 | 1,724 |
| 2009-11-27 | 1,674 | 1,693 | 1,671 | 1,681 | 440,400 | 1,681 |
| 2009-11-26 | 1,692 | 1,700 | 1,674 | 1,675 | 288,200 | 1,675 |
| 2009-11-25 | 1,670 | 1,694 | 1,667 | 1,692 | 419,600 | 1,692 |
| 2009-11-24 | 1,670 | 1,696 | 1,669 | 1,673 | 610,500 | 1,673 |
| 2009-11-20 | 1,686 | 1,700 | 1,683 | 1,700 | 448,800 | 1,700 |
| 2009-11-19 | 1,682 | 1,689 | 1,666 | 1,681 | 332,700 | 1,681 |
| 2009-11-18 | 1,691 | 1,691 | 1,663 | 1,685 | 472,800 | 1,685 |
| 2009-11-17 | 1,690 | 1,692 | 1,662 | 1,691 | 381,500 | 1,691 |
| 2009-11-16 | 1,681 | 1,695 | 1,676 | 1,690 | 315,100 | 1,690 |
| 2009-11-13 | 1,680 | 1,698 | 1,679 | 1,685 | 224,500 | 1,685 |
| 2009-11-12 | 1,680 | 1,684 | 1,661 | 1,680 | 303,500 | 1,680 |
| 2009-11-11 | 1,680 | 1,700 | 1,670 | 1,677 | 259,900 | 1,677 |
| 2009-11-10 | 1,691 | 1,701 | 1,673 | 1,676 | 305,200 | 1,676 |
| 2009-11-09 | 1,709 | 1,714 | 1,687 | 1,688 | 406,900 | 1,688 |
| 2009-11-06 | 1,742 | 1,742 | 1,708 | 1,719 | 374,600 | 1,719 |
| 2009-11-05 | 1,750 | 1,759 | 1,733 | 1,742 | 339,400 | 1,742 |
| 2009-11-04 | 1,763 | 1,767 | 1,735 | 1,767 | 362,400 | 1,767 |
| 2009-11-02 | 1,735 | 1,768 | 1,729 | 1,765 | 417,300 | 1,765 |
| 2009-10-30 | 1,720 | 1,741 | 1,716 | 1,741 | 420,000 | 1,741 |
| 2009-10-29 | 1,710 | 1,738 | 1,710 | 1,719 | 396,100 | 1,719 |
| 2009-10-28 | 1,718 | 1,736 | 1,711 | 1,717 | 290,900 | 1,717 |
| 2009-10-27 | 1,727 | 1,743 | 1,710 | 1,718 | 315,500 | 1,718 |
| 2009-10-26 | 1,730 | 1,752 | 1,720 | 1,744 | 325,300 | 1,744 |
| 2009-10-23 | 1,759 | 1,759 | 1,727 | 1,729 | 447,500 | 1,729 |
| 2009-10-22 | 1,760 | 1,764 | 1,750 | 1,760 | 376,100 | 1,760 |
| 2009-10-21 | 1,770 | 1,770 | 1,756 | 1,759 | 217,400 | 1,759 |
| 2009-10-20 | 1,761 | 1,783 | 1,755 | 1,773 | 405,900 | 1,773 |
| 2009-10-19 | 1,752 | 1,760 | 1,745 | 1,756 | 261,000 | 1,756 |
| 2009-10-16 | 1,758 | 1,766 | 1,750 | 1,759 | 303,200 | 1,759 |
| 2009-10-15 | 1,772 | 1,779 | 1,754 | 1,758 | 370,000 | 1,758 |
| 2009-10-14 | 1,770 | 1,790 | 1,760 | 1,770 | 517,200 | 1,770 |
| 2009-10-13 | 1,767 | 1,770 | 1,750 | 1,754 | 372,500 | 1,754 |
| 2009-10-09 | 1,785 | 1,785 | 1,754 | 1,766 | 414,300 | 1,766 |
| 2009-10-08 | 1,808 | 1,809 | 1,778 | 1,778 | 463,900 | 1,778 |
| 2009-10-07 | 1,831 | 1,831 | 1,807 | 1,813 | 270,300 | 1,813 |
| 2009-10-06 | 1,849 | 1,849 | 1,822 | 1,830 | 328,600 | 1,830 |
| 2009-10-05 | 1,850 | 1,852 | 1,835 | 1,848 | 327,600 | 1,848 |
| 2009-10-02 | 1,858 | 1,869 | 1,847 | 1,856 | 471,300 | 1,856 |
| 2009-10-01 | 1,869 | 1,878 | 1,856 | 1,869 | 379,400 | 1,869 |
| 2009-09-30 | 1,852 | 1,868 | 1,843 | 1,868 | 425,200 | 1,868 |
| 2009-09-29 | 1,869 | 1,875 | 1,837 | 1,853 | 655,700 | 1,853 |
| 2009-09-28 | 1,867 | 1,894 | 1,866 | 1,890 | 336,300 | 1,890 |
| 2009-09-25 | 1,892 | 1,902 | 1,861 | 1,867 | 473,200 | 1,867 |
| 2009-09-24 | 1,883 | 1,908 | 1,878 | 1,907 | 675,800 | 1,907 |
| 2009-09-18 | 1,862 | 1,867 | 1,852 | 1,866 | 509,500 | 1,866 |
| 2009-09-17 | 1,861 | 1,871 | 1,854 | 1,865 | 416,900 | 1,865 |
| 2009-09-16 | 1,880 | 1,888 | 1,860 | 1,860 | 340,900 | 1,860 |
| 2009-09-15 | 1,880 | 1,886 | 1,872 | 1,880 | 274,500 | 1,880 |
| 2009-09-14 | 1,877 | 1,882 | 1,864 | 1,878 | 251,100 | 1,878 |
| 2009-09-11 | 1,883 | 1,888 | 1,872 | 1,874 | 566,100 | 1,874 |
| 2009-09-10 | 1,885 | 1,905 | 1,883 | 1,891 | 314,100 | 1,891 |
| 2009-09-09 | 1,882 | 1,889 | 1,873 | 1,880 | 330,800 | 1,880 |
| 2009-09-08 | 1,892 | 1,896 | 1,881 | 1,882 | 494,600 | 1,882 |
| 2009-09-07 | 1,894 | 1,898 | 1,891 | 1,891 | 222,300 | 1,891 |
| 2009-09-04 | 1,907 | 1,907 | 1,888 | 1,896 | 285,800 | 1,896 |
| 2009-09-03 | 1,901 | 1,907 | 1,894 | 1,901 | 200,300 | 1,901 |
| 2009-09-02 | 1,905 | 1,907 | 1,885 | 1,901 | 354,000 | 1,901 |
| 2009-09-01 | 1,919 | 1,921 | 1,905 | 1,907 | 337,200 | 1,907 |
| 2009-08-31 | 1,903 | 1,929 | 1,903 | 1,919 | 401,500 | 1,919 |
| 2009-08-28 | 1,883 | 1,903 | 1,883 | 1,903 | 269,500 | 1,903 |
| 2009-08-27 | 1,889 | 1,904 | 1,876 | 1,893 | 329,000 | 1,893 |
| 2009-08-26 | 1,900 | 1,903 | 1,889 | 1,894 | 319,700 | 1,894 |
| 2009-08-25 | 1,891 | 1,907 | 1,885 | 1,890 | 291,200 | 1,890 |
| 2009-08-24 | 1,888 | 1,910 | 1,888 | 1,896 | 396,300 | 1,896 |
| 2009-08-21 | 1,888 | 1,893 | 1,865 | 1,883 | 388,900 | 1,883 |
| 2009-08-20 | 1,863 | 1,892 | 1,862 | 1,887 | 508,300 | 1,887 |
| 2009-08-19 | 1,861 | 1,864 | 1,855 | 1,860 | 285,400 | 1,860 |
| 2009-08-18 | 1,851 | 1,863 | 1,851 | 1,853 | 224,400 | 1,853 |
| 2009-08-17 | 1,870 | 1,871 | 1,848 | 1,855 | 316,400 | 1,855 |
| 2009-08-14 | 1,866 | 1,876 | 1,861 | 1,870 | 379,200 | 1,870 |
| 2009-08-13 | 1,861 | 1,878 | 1,858 | 1,869 | 296,800 | 1,869 |
| 2009-08-12 | 1,860 | 1,874 | 1,855 | 1,869 | 398,600 | 1,869 |
| 2009-08-11 | 1,862 | 1,867 | 1,858 | 1,867 | 244,300 | 1,867 |
| 2009-08-10 | 1,860 | 1,870 | 1,854 | 1,858 | 278,700 | 1,858 |
| 2009-08-07 | 1,855 | 1,864 | 1,846 | 1,862 | 426,000 | 1,862 |
| 2009-08-06 | 1,871 | 1,879 | 1,854 | 1,856 | 404,000 | 1,856 |
| 2009-08-05 | 1,870 | 1,889 | 1,864 | 1,877 | 325,100 | 1,877 |
| 2009-08-04 | 1,852 | 1,875 | 1,851 | 1,871 | 381,800 | 1,871 |
| 2009-08-03 | 1,849 | 1,853 | 1,840 | 1,851 | 380,500 | 1,851 |
| 2009-07-31 | 1,845 | 1,853 | 1,829 | 1,839 | 323,400 | 1,839 |
| 2009-07-30 | 1,851 | 1,854 | 1,834 | 1,841 | 390,300 | 1,841 |
| 2009-07-29 | 1,850 | 1,879 | 1,846 | 1,854 | 415,600 | 1,854 |
| 2009-07-28 | 1,862 | 1,862 | 1,848 | 1,856 | 233,200 | 1,856 |
| 2009-07-27 | 1,856 | 1,873 | 1,852 | 1,859 | 325,400 | 1,859 |
| 2009-07-24 | 1,866 | 1,874 | 1,853 | 1,854 | 439,000 | 1,854 |
| 2009-07-23 | 1,860 | 1,886 | 1,860 | 1,869 | 372,600 | 1,869 |
| 2009-07-22 | 1,869 | 1,876 | 1,850 | 1,872 | 504,200 | 1,872 |
| 2009-07-21 | 1,862 | 1,872 | 1,836 | 1,851 | 495,000 | 1,851 |
| 2009-07-17 | 1,818 | 1,845 | 1,815 | 1,845 | 424,300 | 1,845 |
| 2009-07-16 | 1,845 | 1,858 | 1,817 | 1,817 | 647,400 | 1,817 |
| 2009-07-15 | 1,835 | 1,870 | 1,820 | 1,843 | 608,600 | 1,843 |
| 2009-07-14 | 1,870 | 1,870 | 1,818 | 1,834 | 572,000 | 1,834 |
| 2009-07-13 | 1,868 | 1,897 | 1,857 | 1,863 | 554,300 | 1,863 |
| 2009-07-10 | 1,862 | 1,882 | 1,862 | 1,878 | 508,900 | 1,878 |
| 2009-07-09 | 1,855 | 1,897 | 1,845 | 1,892 | 1,193,100 | 1,892 |
| 2009-07-08 | 1,834 | 1,852 | 1,814 | 1,851 | 1,036,100 | 1,851 |
| 2009-07-07 | 1,814 | 1,839 | 1,814 | 1,834 | 642,400 | 1,834 |
| 2009-07-06 | 1,798 | 1,819 | 1,797 | 1,816 | 322,700 | 1,816 |
| 2009-07-03 | 1,807 | 1,810 | 1,792 | 1,799 | 459,700 | 1,799 |
| 2009-07-02 | 1,829 | 1,845 | 1,806 | 1,807 | 607,200 | 1,807 |
| 2009-07-01 | 1,810 | 1,834 | 1,806 | 1,819 | 787,700 | 1,819 |
| 2009-06-30 | 1,800 | 1,816 | 1,798 | 1,807 | 652,100 | 1,807 |
| 2009-06-29 | 1,786 | 1,798 | 1,781 | 1,791 | 548,300 | 1,791 |
| 2009-06-26 | 1,784 | 1,786 | 1,769 | 1,785 | 602,900 | 1,785 |
| 2009-06-25 | 1,777 | 1,784 | 1,765 | 1,774 | 779,400 | 1,774 |
| 2009-06-24 | 1,785 | 1,797 | 1,777 | 1,777 | 848,900 | 1,777 |
| 2009-06-23 | 1,806 | 1,806 | 1,780 | 1,785 | 664,300 | 1,785 |
| 2009-06-22 | 1,797 | 1,821 | 1,797 | 1,806 | 700,700 | 1,806 |
| 2009-06-19 | 1,773 | 1,789 | 1,765 | 1,789 | 730,400 | 1,789 |
| 2009-06-18 | 1,777 | 1,781 | 1,771 | 1,776 | 443,900 | 1,776 |
| 2009-06-17 | 1,785 | 1,795 | 1,775 | 1,777 | 732,400 | 1,777 |
| 2009-06-16 | 1,806 | 1,815 | 1,782 | 1,785 | 764,800 | 1,785 |
| 2009-06-15 | 1,785 | 1,816 | 1,777 | 1,808 | 806,000 | 1,808 |
| 2009-06-12 | 1,780 | 1,797 | 1,778 | 1,793 | 726,500 | 1,793 |
| 2009-06-11 | 1,787 | 1,787 | 1,774 | 1,778 | 408,100 | 1,778 |
| 2009-06-10 | 1,784 | 1,787 | 1,776 | 1,786 | 427,800 | 1,786 |
| 2009-06-09 | 1,775 | 1,784 | 1,771 | 1,782 | 633,000 | 1,782 |
| 2009-06-08 | 1,780 | 1,787 | 1,774 | 1,778 | 386,700 | 1,778 |
| 2009-06-05 | 1,777 | 1,786 | 1,773 | 1,780 | 498,600 | 1,780 |
| 2009-06-04 | 1,786 | 1,790 | 1,771 | 1,774 | 781,800 | 1,774 |
| 2009-06-03 | 1,804 | 1,804 | 1,785 | 1,786 | 740,400 | 1,786 |
| 2009-06-02 | 1,815 | 1,818 | 1,793 | 1,806 | 739,600 | 1,806 |
| 2009-06-01 | 1,799 | 1,816 | 1,790 | 1,814 | 626,800 | 1,814 |
| 2009-05-29 | 1,793 | 1,796 | 1,771 | 1,795 | 1,111,600 | 1,795 |
| 2009-05-28 | 1,800 | 1,819 | 1,792 | 1,795 | 713,000 | 1,795 |
| 2009-05-27 | 1,810 | 1,811 | 1,791 | 1,799 | 590,900 | 1,799 |
| 2009-05-26 | 1,797 | 1,803 | 1,786 | 1,803 | 619,300 | 1,803 |
| 2009-05-25 | 1,791 | 1,803 | 1,785 | 1,789 | 475,000 | 1,789 |
| 2009-05-22 | 1,790 | 1,803 | 1,785 | 1,799 | 511,800 | 1,799 |
| 2009-05-21 | 1,780 | 1,798 | 1,772 | 1,798 | 729,500 | 1,798 |
| 2009-05-20 | 1,785 | 1,800 | 1,775 | 1,786 | 640,500 | 1,786 |
| 2009-05-19 | 1,765 | 1,778 | 1,760 | 1,776 | 680,800 | 1,776 |
| 2009-05-18 | 1,784 | 1,786 | 1,761 | 1,763 | 459,500 | 1,763 |
| 2009-05-15 | 1,780 | 1,800 | 1,773 | 1,783 | 709,700 | 1,783 |
| 2009-05-14 | 1,797 | 1,805 | 1,778 | 1,785 | 636,900 | 1,785 |
| 2009-05-13 | 1,790 | 1,812 | 1,779 | 1,811 | 738,700 | 1,811 |
| 2009-05-12 | 1,798 | 1,802 | 1,789 | 1,791 | 625,500 | 1,791 |
| 2009-05-11 | 1,786 | 1,815 | 1,781 | 1,794 | 803,200 | 1,794 |
| 2009-05-08 | 1,779 | 1,790 | 1,770 | 1,786 | 963,600 | 1,786 |
| 2009-05-07 | 1,790 | 1,793 | 1,756 | 1,767 | 1,519,600 | 1,767 |
| 2009-05-01 | 1,807 | 1,816 | 1,761 | 1,769 | 1,414,600 | 1,769 |
| 2009-04-30 | 1,875 | 1,915 | 1,813 | 1,816 | 1,767,600 | 1,816 |
| 2009-04-28 | 1,897 | 1,915 | 1,874 | 1,876 | 466,800 | 1,876 |
| 2009-04-27 | 1,914 | 1,917 | 1,884 | 1,896 | 310,300 | 1,896 |
| 2009-04-24 | 1,938 | 1,939 | 1,896 | 1,896 | 398,900 | 1,896 |
| 2009-04-23 | 1,918 | 1,941 | 1,915 | 1,938 | 343,100 | 1,938 |
| 2009-04-22 | 1,905 | 1,922 | 1,890 | 1,908 | 391,100 | 1,908 |
| 2009-04-21 | 1,905 | 1,907 | 1,880 | 1,895 | 561,100 | 1,895 |
| 2009-04-20 | 1,917 | 1,918 | 1,900 | 1,904 | 334,200 | 1,904 |
| 2009-04-17 | 1,907 | 1,913 | 1,900 | 1,905 | 468,300 | 1,905 |
| 2009-04-16 | 1,924 | 1,932 | 1,903 | 1,911 | 485,900 | 1,911 |
| 2009-04-15 | 1,917 | 1,933 | 1,901 | 1,927 | 469,400 | 1,927 |
| 2009-04-14 | 1,907 | 1,920 | 1,903 | 1,913 | 383,500 | 1,913 |
| 2009-04-13 | 1,933 | 1,936 | 1,901 | 1,907 | 358,000 | 1,907 |
| 2009-04-10 | 1,939 | 1,943 | 1,916 | 1,933 | 342,600 | 1,933 |
| 2009-04-09 | 1,950 | 1,952 | 1,918 | 1,930 | 382,000 | 1,930 |
| 2009-04-08 | 1,930 | 1,955 | 1,910 | 1,951 | 448,600 | 1,951 |
| 2009-04-07 | 1,931 | 1,957 | 1,919 | 1,940 | 457,500 | 1,940 |
| 2009-04-06 | 1,956 | 1,965 | 1,910 | 1,921 | 717,800 | 1,921 |
| 2009-04-03 | 1,999 | 1,999 | 1,947 | 1,955 | 636,400 | 1,955 |
| 2009-04-02 | 1,996 | 2,020 | 1,981 | 1,999 | 512,700 | 1,999 |
| 2009-04-01 | 1,986 | 2,030 | 1,951 | 1,966 | 581,500 | 1,966 |
| 2009-03-31 | 2,025 | 2,040 | 1,950 | 1,980 | 681,800 | 1,980 |
| 2009-03-30 | 2,050 | 2,090 | 2,040 | 2,040 | 495,000 | 2,040 |
| 2009-03-27 | 2,080 | 2,090 | 2,035 | 2,055 | 499,500 | 2,055 |
| 2009-03-26 | 2,070 | 2,085 | 2,040 | 2,075 | 387,100 | 2,075 |
| 2009-03-25 | 2,060 | 2,105 | 2,055 | 2,105 | 740,600 | 2,105 |
| 2009-03-24 | 2,065 | 2,070 | 2,025 | 2,055 | 549,700 | 2,055 |
| 2009-03-23 | 1,980 | 2,030 | 1,980 | 2,020 | 571,200 | 2,020 |
| 2009-03-19 | 2,045 | 2,060 | 1,975 | 1,975 | 594,800 | 1,975 |
| 2009-03-18 | 1,921 | 2,015 | 1,917 | 2,000 | 823,400 | 2,000 |
| 2009-03-17 | 1,967 | 1,967 | 1,903 | 1,912 | 869,600 | 1,912 |
| 2009-03-16 | 1,922 | 1,959 | 1,903 | 1,913 | 726,200 | 1,913 |
| 2009-03-13 | 1,824 | 1,916 | 1,822 | 1,892 | 1,063,900 | 1,892 |
| 2009-03-12 | 1,891 | 1,895 | 1,812 | 1,823 | 919,900 | 1,823 |
| 2009-03-11 | 1,917 | 1,937 | 1,883 | 1,885 | 737,200 | 1,885 |
| 2009-03-10 | 1,980 | 1,981 | 1,879 | 1,887 | 962,000 | 1,887 |
| 2009-03-09 | 2,000 | 2,010 | 1,971 | 1,993 | 652,500 | 1,993 |
| 2009-03-06 | 2,010 | 2,030 | 1,991 | 2,000 | 1,128,100 | 2,000 |
| 2009-03-05 | 2,015 | 2,040 | 2,005 | 2,030 | 549,400 | 2,030 |
| 2009-03-04 | 2,015 | 2,020 | 2,000 | 2,010 | 432,700 | 2,010 |
| 2009-03-03 | 2,025 | 2,040 | 2,015 | 2,020 | 379,400 | 2,020 |
| 2009-03-02 | 2,050 | 2,060 | 2,025 | 2,050 | 397,800 | 2,050 |
| 2009-02-27 | 2,015 | 2,080 | 2,010 | 2,080 | 697,900 | 2,080 |
| 2009-02-26 | 2,020 | 2,040 | 2,000 | 2,010 | 399,200 | 2,010 |
| 2009-02-25 | 2,020 | 2,025 | 2,000 | 2,015 | 357,900 | 2,015 |
| 2009-02-24 | 2,035 | 2,035 | 2,010 | 2,010 | 619,200 | 2,010 |
| 2009-02-23 | 2,040 | 2,070 | 2,030 | 2,055 | 323,900 | 2,055 |
| 2009-02-20 | 2,060 | 2,080 | 2,055 | 2,060 | 384,600 | 2,060 |
| 2009-02-19 | 2,035 | 2,055 | 2,020 | 2,050 | 558,400 | 2,050 |
| 2009-02-18 | 2,070 | 2,080 | 2,020 | 2,035 | 951,700 | 2,035 |
| 2009-02-17 | 2,110 | 2,120 | 2,080 | 2,080 | 703,100 | 2,080 |
| 2009-02-16 | 2,075 | 2,130 | 2,075 | 2,125 | 812,400 | 2,125 |
| 2009-02-13 | 2,080 | 2,115 | 2,060 | 2,075 | 916,800 | 2,075 |
| 2009-02-12 | 2,065 | 2,075 | 2,045 | 2,060 | 708,800 | 2,060 |
| 2009-02-10 | 2,075 | 2,100 | 2,050 | 2,070 | 800,300 | 2,070 |
| 2009-02-09 | 2,125 | 2,130 | 2,060 | 2,065 | 715,000 | 2,065 |
| 2009-02-06 | 2,120 | 2,145 | 2,090 | 2,105 | 651,300 | 2,105 |
| 2009-02-05 | 2,140 | 2,150 | 2,120 | 2,130 | 492,200 | 2,130 |
| 2009-02-04 | 2,150 | 2,150 | 2,115 | 2,140 | 590,700 | 2,140 |
| 2009-02-03 | 2,170 | 2,170 | 2,130 | 2,140 | 750,000 | 2,140 |
| 2009-02-02 | 2,165 | 2,190 | 2,125 | 2,180 | 579,300 | 2,180 |
| 2009-01-30 | 2,150 | 2,185 | 2,140 | 2,185 | 437,600 | 2,185 |
| 2009-01-29 | 2,150 | 2,165 | 2,130 | 2,165 | 555,200 | 2,165 |
| 2009-01-28 | 2,205 | 2,215 | 2,155 | 2,165 | 257,200 | 2,165 |
| 2009-01-27 | 2,165 | 2,225 | 2,155 | 2,225 | 465,600 | 2,225 |
| 2009-01-26 | 2,135 | 2,170 | 2,130 | 2,160 | 207,100 | 2,160 |
| 2009-01-23 | 2,135 | 2,155 | 2,115 | 2,115 | 342,000 | 2,115 |
| 2009-01-22 | 2,155 | 2,170 | 2,140 | 2,150 | 513,600 | 2,150 |
| 2009-01-21 | 2,120 | 2,160 | 2,120 | 2,150 | 318,700 | 2,150 |
| 2009-01-20 | 2,160 | 2,170 | 2,125 | 2,145 | 270,900 | 2,145 |
| 2009-01-19 | 2,165 | 2,190 | 2,125 | 2,145 | 230,000 | 2,145 |
| 2009-01-16 | 2,130 | 2,185 | 2,125 | 2,185 | 335,300 | 2,185 |
| 2009-01-15 | 2,075 | 2,120 | 2,050 | 2,105 | 405,400 | 2,105 |
| 2009-01-14 | 2,080 | 2,120 | 2,080 | 2,085 | 313,500 | 2,085 |
| 2009-01-13 | 2,145 | 2,145 | 2,075 | 2,075 | 526,800 | 2,075 |
| 2009-01-09 | 2,145 | 2,180 | 2,140 | 2,140 | 466,100 | 2,140 |
| 2009-01-08 | 2,155 | 2,180 | 2,135 | 2,140 | 552,700 | 2,140 |
| 2009-01-07 | 2,220 | 2,225 | 2,135 | 2,150 | 820,900 | 2,150 |
| 2009-01-06 | 2,265 | 2,270 | 2,205 | 2,205 | 430,400 | 2,205 |
| 2009-01-05 | 2,285 | 2,285 | 2,250 | 2,255 | 161,100 | 2,255 |
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
