9511 沖縄電力(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 | 4,960 | 4,980 | 4,910 | 4,950 | 28,800 | 1,523.81 |
| 2009-12-29 | 4,870 | 4,920 | 4,780 | 4,910 | 45,600 | 1,511.50 |
| 2009-12-28 | 4,930 | 4,950 | 4,860 | 4,860 | 36,300 | 1,496.10 |
| 2009-12-25 | 4,920 | 4,930 | 4,870 | 4,880 | 26,400 | 1,502.26 |
| 2009-12-24 | 4,940 | 4,960 | 4,920 | 4,960 | 18,800 | 1,526.89 |
| 2009-12-22 | 5,020 | 5,020 | 4,940 | 4,980 | 34,800 | 1,533.04 |
| 2009-12-21 | 4,980 | 5,000 | 4,970 | 4,970 | 41,400 | 1,529.97 |
| 2009-12-18 | 4,900 | 4,970 | 4,890 | 4,930 | 30,500 | 1,517.65 |
| 2009-12-17 | 4,950 | 4,980 | 4,910 | 4,980 | 39,300 | 1,533.04 |
| 2009-12-16 | 4,870 | 4,940 | 4,860 | 4,930 | 55,100 | 1,517.65 |
| 2009-12-15 | 4,860 | 4,910 | 4,800 | 4,820 | 42,900 | 1,483.79 |
| 2009-12-14 | 4,930 | 4,930 | 4,840 | 4,910 | 38,700 | 1,511.50 |
| 2009-12-11 | 4,900 | 4,950 | 4,880 | 4,940 | 62,100 | 1,520.73 |
| 2009-12-10 | 5,080 | 5,130 | 4,970 | 5,000 | 41,200 | 1,539.20 |
| 2009-12-09 | 4,930 | 5,050 | 4,890 | 5,030 | 47,700 | 1,548.44 |
| 2009-12-08 | 4,990 | 5,040 | 4,890 | 4,890 | 54,900 | 1,505.34 |
| 2009-12-07 | 5,000 | 5,070 | 5,000 | 5,030 | 36,300 | 1,548.44 |
| 2009-12-04 | 5,160 | 5,180 | 5,010 | 5,040 | 33,500 | 1,551.51 |
| 2009-12-03 | 5,220 | 5,260 | 5,130 | 5,180 | 70,000 | 1,594.61 |
| 2009-12-02 | 5,200 | 5,220 | 5,130 | 5,190 | 50,600 | 1,597.69 |
| 2009-12-01 | 5,240 | 5,340 | 5,150 | 5,240 | 57,700 | 1,613.08 |
| 2009-11-30 | 5,050 | 5,290 | 5,050 | 5,290 | 85,900 | 1,628.47 |
| 2009-11-27 | 4,890 | 5,080 | 4,870 | 5,060 | 120,800 | 1,557.67 |
| 2009-11-26 | 4,740 | 4,790 | 4,740 | 4,780 | 26,800 | 1,471.48 |
| 2009-11-25 | 4,700 | 4,800 | 4,660 | 4,790 | 37,000 | 1,474.55 |
| 2009-11-24 | 4,780 | 4,810 | 4,710 | 4,710 | 31,900 | 1,449.93 |
| 2009-11-20 | 4,830 | 4,830 | 4,740 | 4,810 | 22,100 | 1,480.71 |
| 2009-11-19 | 4,800 | 4,870 | 4,800 | 4,830 | 21,100 | 1,486.87 |
| 2009-11-18 | 4,780 | 4,850 | 4,710 | 4,850 | 36,600 | 1,493.03 |
| 2009-11-17 | 4,820 | 4,820 | 4,710 | 4,780 | 26,300 | 1,471.48 |
| 2009-11-16 | 4,770 | 4,830 | 4,730 | 4,810 | 30,200 | 1,480.71 |
| 2009-11-13 | 4,730 | 4,750 | 4,690 | 4,740 | 21,600 | 1,459.16 |
| 2009-11-12 | 4,770 | 4,770 | 4,670 | 4,730 | 34,400 | 1,456.08 |
| 2009-11-11 | 4,730 | 4,760 | 4,710 | 4,720 | 21,600 | 1,453.01 |
| 2009-11-10 | 4,790 | 4,790 | 4,710 | 4,720 | 33,000 | 1,453.01 |
| 2009-11-09 | 4,880 | 4,880 | 4,770 | 4,780 | 35,500 | 1,471.48 |
| 2009-11-06 | 4,870 | 4,900 | 4,790 | 4,880 | 42,900 | 1,502.26 |
| 2009-11-05 | 4,950 | 4,950 | 4,870 | 4,900 | 28,600 | 1,508.42 |
| 2009-11-04 | 4,950 | 4,950 | 4,880 | 4,940 | 42,300 | 1,520.73 |
| 2009-11-02 | 4,900 | 4,960 | 4,870 | 4,950 | 39,400 | 1,523.81 |
| 2009-10-30 | 4,870 | 4,930 | 4,830 | 4,890 | 34,200 | 1,505.34 |
| 2009-10-29 | 4,860 | 4,910 | 4,840 | 4,860 | 60,000 | 1,496.10 |
| 2009-10-28 | 4,830 | 4,910 | 4,820 | 4,860 | 23,800 | 1,496.10 |
| 2009-10-27 | 4,900 | 4,940 | 4,810 | 4,860 | 42,100 | 1,496.10 |
| 2009-10-26 | 4,890 | 4,960 | 4,880 | 4,930 | 49,500 | 1,517.65 |
| 2009-10-23 | 4,970 | 5,000 | 4,860 | 4,880 | 84,200 | 1,502.26 |
| 2009-10-22 | 5,030 | 5,070 | 4,930 | 4,970 | 53,100 | 1,529.97 |
| 2009-10-21 | 5,070 | 5,100 | 5,030 | 5,070 | 38,100 | 1,560.75 |
| 2009-10-20 | 5,090 | 5,130 | 5,040 | 5,130 | 33,100 | 1,579.22 |
| 2009-10-19 | 4,970 | 5,010 | 4,950 | 5,000 | 53,800 | 1,539.20 |
| 2009-10-16 | 5,060 | 5,070 | 5,020 | 5,060 | 28,400 | 1,557.67 |
| 2009-10-15 | 5,040 | 5,070 | 5,020 | 5,040 | 55,900 | 1,551.51 |
| 2009-10-14 | 5,020 | 5,070 | 5,010 | 5,050 | 47,500 | 1,554.59 |
| 2009-10-13 | 5,080 | 5,130 | 5,030 | 5,060 | 40,800 | 1,557.67 |
| 2009-10-09 | 5,050 | 5,090 | 4,960 | 5,030 | 38,100 | 1,548.44 |
| 2009-10-08 | 5,140 | 5,150 | 5,070 | 5,070 | 18,000 | 1,560.75 |
| 2009-10-07 | 5,120 | 5,180 | 5,050 | 5,140 | 33,600 | 1,582.30 |
| 2009-10-06 | 5,230 | 5,230 | 5,120 | 5,120 | 37,700 | 1,576.14 |
| 2009-10-05 | 5,150 | 5,270 | 5,150 | 5,260 | 39,800 | 1,619.24 |
| 2009-10-02 | 5,140 | 5,280 | 5,120 | 5,250 | 48,300 | 1,616.16 |
| 2009-10-01 | 5,340 | 5,360 | 5,160 | 5,190 | 41,300 | 1,597.69 |
| 2009-09-30 | 5,120 | 5,360 | 5,120 | 5,360 | 43,400 | 1,650.02 |
| 2009-09-29 | 5,300 | 5,300 | 5,170 | 5,190 | 25,700 | 1,597.69 |
| 2009-09-28 | 5,200 | 5,290 | 5,190 | 5,290 | 29,200 | 1,628.47 |
| 2009-09-25 | 5,300 | 5,310 | 5,210 | 5,260 | 20,500 | 1,619.24 |
| 2009-09-24 | 5,320 | 5,340 | 5,230 | 5,290 | 56,500 | 1,628.47 |
| 2009-09-18 | 5,170 | 5,220 | 5,100 | 5,220 | 45,900 | 1,606.93 |
| 2009-09-17 | 5,330 | 5,340 | 5,220 | 5,240 | 30,900 | 1,613.08 |
| 2009-09-16 | 5,460 | 5,460 | 5,300 | 5,320 | 40,600 | 1,637.71 |
| 2009-09-15 | 5,480 | 5,500 | 5,460 | 5,470 | 32,000 | 1,683.89 |
| 2009-09-14 | 5,430 | 5,460 | 5,380 | 5,440 | 21,100 | 1,674.65 |
| 2009-09-11 | 5,450 | 5,480 | 5,400 | 5,410 | 52,800 | 1,665.42 |
| 2009-09-10 | 5,330 | 5,430 | 5,330 | 5,410 | 30,800 | 1,665.42 |
| 2009-09-09 | 5,370 | 5,380 | 5,260 | 5,270 | 39,300 | 1,622.32 |
| 2009-09-08 | 5,420 | 5,430 | 5,350 | 5,360 | 30,700 | 1,650.02 |
| 2009-09-07 | 5,410 | 5,410 | 5,380 | 5,380 | 22,700 | 1,656.18 |
| 2009-09-04 | 5,350 | 5,380 | 5,330 | 5,360 | 27,700 | 1,650.02 |
| 2009-09-03 | 5,380 | 5,450 | 5,370 | 5,370 | 20,600 | 1,653.10 |
| 2009-09-02 | 5,400 | 5,420 | 5,310 | 5,420 | 57,800 | 1,668.49 |
| 2009-09-01 | 5,550 | 5,550 | 5,460 | 5,480 | 24,400 | 1,686.96 |
| 2009-08-31 | 5,560 | 5,600 | 5,520 | 5,540 | 35,200 | 1,705.44 |
| 2009-08-28 | 5,500 | 5,560 | 5,430 | 5,550 | 26,700 | 1,708.51 |
| 2009-08-27 | 5,460 | 5,530 | 5,430 | 5,480 | 28,900 | 1,686.96 |
| 2009-08-26 | 5,420 | 5,530 | 5,420 | 5,510 | 35,900 | 1,696.20 |
| 2009-08-25 | 5,530 | 5,570 | 5,470 | 5,520 | 37,400 | 1,699.28 |
| 2009-08-24 | 5,520 | 5,590 | 5,520 | 5,570 | 34,400 | 1,714.67 |
| 2009-08-21 | 5,430 | 5,490 | 5,400 | 5,450 | 35,600 | 1,677.73 |
| 2009-08-20 | 5,420 | 5,470 | 5,350 | 5,470 | 19,000 | 1,683.89 |
| 2009-08-19 | 5,340 | 5,400 | 5,330 | 5,380 | 21,400 | 1,656.18 |
| 2009-08-18 | 5,350 | 5,440 | 5,350 | 5,410 | 38,000 | 1,665.42 |
| 2009-08-17 | 5,420 | 5,470 | 5,390 | 5,430 | 34,500 | 1,671.57 |
| 2009-08-14 | 5,490 | 5,560 | 5,430 | 5,490 | 31,300 | 1,690.04 |
| 2009-08-13 | 5,500 | 5,550 | 5,500 | 5,550 | 41,900 | 1,708.51 |
| 2009-08-12 | 5,380 | 5,470 | 5,380 | 5,460 | 53,400 | 1,680.81 |
| 2009-08-11 | 5,380 | 5,440 | 5,360 | 5,370 | 44,800 | 1,653.10 |
| 2009-08-10 | 5,400 | 5,440 | 5,340 | 5,360 | 49,000 | 1,650.02 |
| 2009-08-07 | 5,300 | 5,370 | 5,240 | 5,350 | 62,000 | 1,646.95 |
| 2009-08-06 | 5,210 | 5,310 | 5,200 | 5,290 | 67,100 | 1,628.47 |
| 2009-08-05 | 5,120 | 5,220 | 5,100 | 5,200 | 70,800 | 1,600.77 |
| 2009-08-04 | 5,070 | 5,180 | 5,070 | 5,160 | 40,900 | 1,588.46 |
| 2009-08-03 | 5,130 | 5,130 | 5,060 | 5,120 | 54,200 | 1,576.14 |
| 2009-07-31 | 5,020 | 5,090 | 4,970 | 4,990 | 54,500 | 1,536.12 |
| 2009-07-30 | 5,100 | 5,190 | 5,040 | 5,040 | 80,800 | 1,551.51 |
| 2009-07-29 | 5,130 | 5,160 | 5,040 | 5,060 | 52,000 | 1,557.67 |
| 2009-07-28 | 5,220 | 5,220 | 5,140 | 5,190 | 24,900 | 1,597.69 |
| 2009-07-27 | 5,270 | 5,270 | 5,210 | 5,250 | 24,900 | 1,616.16 |
| 2009-07-24 | 5,280 | 5,290 | 5,240 | 5,270 | 29,400 | 1,622.32 |
| 2009-07-23 | 5,240 | 5,280 | 5,210 | 5,230 | 88,300 | 1,610 |
| 2009-07-22 | 5,290 | 5,310 | 5,250 | 5,300 | 47,300 | 1,631.55 |
| 2009-07-21 | 5,300 | 5,330 | 5,260 | 5,290 | 43,300 | 1,628.47 |
| 2009-07-17 | 5,250 | 5,310 | 5,230 | 5,290 | 41,000 | 1,628.47 |
| 2009-07-16 | 5,300 | 5,300 | 5,190 | 5,240 | 65,600 | 1,613.08 |
| 2009-07-15 | 5,200 | 5,320 | 5,150 | 5,290 | 93,500 | 1,628.47 |
| 2009-07-14 | 5,250 | 5,250 | 5,100 | 5,190 | 73,200 | 1,597.69 |
| 2009-07-13 | 5,280 | 5,280 | 5,210 | 5,250 | 33,800 | 1,616.16 |
| 2009-07-10 | 5,340 | 5,340 | 5,220 | 5,290 | 43,000 | 1,628.47 |
| 2009-07-09 | 5,330 | 5,330 | 5,190 | 5,310 | 49,600 | 1,634.63 |
| 2009-07-08 | 5,300 | 5,350 | 5,230 | 5,310 | 46,000 | 1,634.63 |
| 2009-07-07 | 5,150 | 5,300 | 5,150 | 5,290 | 62,000 | 1,628.47 |
| 2009-07-06 | 5,000 | 5,190 | 5,000 | 5,160 | 39,100 | 1,588.46 |
| 2009-07-03 | 4,960 | 5,140 | 4,960 | 5,100 | 40,400 | 1,569.99 |
| 2009-07-02 | 5,200 | 5,200 | 5,030 | 5,060 | 51,900 | 1,557.67 |
| 2009-07-01 | 5,100 | 5,190 | 5,080 | 5,080 | 47,200 | 1,563.83 |
| 2009-06-30 | 5,230 | 5,250 | 5,160 | 5,200 | 36,200 | 1,600.77 |
| 2009-06-29 | 5,170 | 5,250 | 5,150 | 5,190 | 42,700 | 1,597.69 |
| 2009-06-26 | 5,080 | 5,200 | 5,040 | 5,170 | 74,300 | 1,591.53 |
| 2009-06-25 | 5,010 | 5,080 | 4,970 | 5,050 | 42,800 | 1,554.59 |
| 2009-06-24 | 4,980 | 5,090 | 4,970 | 5,000 | 44,100 | 1,539.20 |
| 2009-06-23 | 5,090 | 5,100 | 4,980 | 5,040 | 44,400 | 1,551.51 |
| 2009-06-22 | 5,070 | 5,120 | 5,070 | 5,070 | 40,300 | 1,560.75 |
| 2009-06-19 | 4,980 | 5,040 | 4,950 | 5,020 | 38,600 | 1,545.36 |
| 2009-06-18 | 5,060 | 5,090 | 4,970 | 4,990 | 27,000 | 1,536.12 |
| 2009-06-17 | 4,960 | 5,060 | 4,870 | 5,030 | 77,700 | 1,548.44 |
| 2009-06-16 | 4,960 | 5,010 | 4,910 | 4,910 | 56,900 | 1,511.50 |
| 2009-06-15 | 5,010 | 5,040 | 4,960 | 5,020 | 32,300 | 1,545.36 |
| 2009-06-12 | 4,910 | 5,010 | 4,880 | 4,990 | 74,300 | 1,536.12 |
| 2009-06-11 | 4,970 | 4,990 | 4,930 | 4,940 | 49,600 | 1,520.73 |
| 2009-06-10 | 4,930 | 4,990 | 4,890 | 4,970 | 87,200 | 1,529.97 |
| 2009-06-09 | 4,890 | 4,930 | 4,860 | 4,880 | 35,100 | 1,502.26 |
| 2009-06-08 | 4,860 | 4,900 | 4,820 | 4,850 | 55,400 | 1,493.03 |
| 2009-06-05 | 4,860 | 4,870 | 4,770 | 4,770 | 72,300 | 1,468.40 |
| 2009-06-04 | 4,860 | 4,930 | 4,860 | 4,870 | 47,500 | 1,499.18 |
| 2009-06-03 | 4,900 | 4,930 | 4,890 | 4,900 | 39,200 | 1,508.42 |
| 2009-06-02 | 5,030 | 5,040 | 4,920 | 4,920 | 51,200 | 1,514.57 |
| 2009-06-01 | 4,960 | 4,980 | 4,900 | 4,940 | 57,200 | 1,520.73 |
| 2009-05-29 | 5,070 | 5,080 | 4,940 | 5,040 | 45,700 | 1,551.51 |
| 2009-05-28 | 5,260 | 5,290 | 5,080 | 5,080 | 78,700 | 1,563.83 |
| 2009-05-27 | 5,190 | 5,280 | 5,180 | 5,200 | 52,300 | 1,600.77 |
| 2009-05-26 | 5,160 | 5,200 | 5,120 | 5,160 | 28,300 | 1,588.46 |
| 2009-05-25 | 5,120 | 5,190 | 5,080 | 5,100 | 41,400 | 1,569.99 |
| 2009-05-22 | 5,090 | 5,140 | 5,040 | 5,110 | 52,300 | 1,573.06 |
| 2009-05-21 | 4,960 | 5,080 | 4,960 | 5,060 | 39,500 | 1,557.67 |
| 2009-05-20 | 5,000 | 5,030 | 4,920 | 5,030 | 49,500 | 1,548.44 |
| 2009-05-19 | 4,940 | 4,940 | 4,820 | 4,920 | 40,200 | 1,514.57 |
| 2009-05-18 | 4,920 | 4,940 | 4,830 | 4,850 | 48,100 | 1,493.03 |
| 2009-05-15 | 5,030 | 5,100 | 5,010 | 5,030 | 48,300 | 1,548.44 |
| 2009-05-14 | 5,010 | 5,170 | 5,010 | 5,010 | 57,400 | 1,542.28 |
| 2009-05-13 | 4,890 | 5,200 | 4,890 | 5,190 | 95,500 | 1,597.69 |
| 2009-05-12 | 4,840 | 4,920 | 4,840 | 4,880 | 47,400 | 1,502.26 |
| 2009-05-11 | 4,810 | 4,880 | 4,790 | 4,860 | 48,300 | 1,496.10 |
| 2009-05-08 | 4,880 | 4,890 | 4,820 | 4,830 | 47,300 | 1,486.87 |
| 2009-05-07 | 4,860 | 4,960 | 4,850 | 4,920 | 79,400 | 1,514.57 |
| 2009-05-01 | 4,790 | 4,910 | 4,760 | 4,910 | 91,400 | 1,511.50 |
| 2009-04-30 | 4,840 | 4,930 | 4,690 | 4,690 | 102,600 | 1,443.77 |
| 2009-04-28 | 4,820 | 4,900 | 4,800 | 4,850 | 65,700 | 1,493.03 |
| 2009-04-27 | 4,860 | 4,910 | 4,780 | 4,800 | 52,900 | 1,477.63 |
| 2009-04-24 | 4,970 | 5,020 | 4,850 | 4,860 | 70,400 | 1,496.10 |
| 2009-04-23 | 4,990 | 5,060 | 4,960 | 5,040 | 118,000 | 1,551.51 |
| 2009-04-22 | 4,860 | 4,890 | 4,810 | 4,840 | 58,200 | 1,489.95 |
| 2009-04-21 | 4,820 | 4,880 | 4,770 | 4,840 | 56,600 | 1,489.95 |
| 2009-04-20 | 4,900 | 4,910 | 4,830 | 4,830 | 43,300 | 1,486.87 |
| 2009-04-17 | 4,900 | 4,990 | 4,880 | 4,910 | 44,800 | 1,511.50 |
| 2009-04-16 | 5,010 | 5,030 | 4,900 | 4,940 | 89,300 | 1,520.73 |
| 2009-04-15 | 5,000 | 5,090 | 5,000 | 5,090 | 44,000 | 1,566.91 |
| 2009-04-14 | 5,050 | 5,090 | 5,010 | 5,040 | 35,100 | 1,551.51 |
| 2009-04-13 | 5,080 | 5,090 | 5,030 | 5,060 | 17,900 | 1,557.67 |
| 2009-04-10 | 5,200 | 5,200 | 5,080 | 5,110 | 38,500 | 1,573.06 |
| 2009-04-09 | 5,210 | 5,230 | 5,150 | 5,170 | 52,200 | 1,591.53 |
| 2009-04-08 | 5,110 | 5,160 | 5,080 | 5,130 | 37,700 | 1,579.22 |
| 2009-04-07 | 5,220 | 5,220 | 5,080 | 5,120 | 84,700 | 1,576.14 |
| 2009-04-06 | 5,240 | 5,240 | 5,090 | 5,120 | 37,800 | 1,576.14 |
| 2009-04-03 | 5,260 | 5,280 | 5,060 | 5,090 | 71,800 | 1,566.91 |
| 2009-04-02 | 5,260 | 5,390 | 5,200 | 5,300 | 62,000 | 1,631.55 |
| 2009-04-01 | 5,340 | 5,340 | 5,160 | 5,190 | 52,800 | 1,597.69 |
| 2009-03-31 | 5,370 | 5,450 | 5,160 | 5,240 | 54,100 | 1,613.08 |
| 2009-03-30 | 5,470 | 5,680 | 5,450 | 5,490 | 47,400 | 1,690.04 |
| 2009-03-27 | 5,740 | 5,740 | 5,530 | 5,570 | 49,500 | 1,714.67 |
| 2009-03-26 | 5,380 | 5,700 | 5,380 | 5,640 | 96,800 | 1,736.22 |
| 2009-03-25 | 5,490 | 5,640 | 5,390 | 5,620 | 128,900 | 1,730.06 |
| 2009-03-24 | 5,350 | 5,350 | 5,200 | 5,300 | 87,200 | 1,631.55 |
| 2009-03-23 | 5,160 | 5,280 | 5,160 | 5,270 | 88,400 | 1,622.32 |
| 2009-03-19 | 5,330 | 5,330 | 5,230 | 5,260 | 72,100 | 1,619.24 |
| 2009-03-18 | 5,030 | 5,250 | 4,990 | 5,200 | 87,800 | 1,600.77 |
| 2009-03-17 | 5,120 | 5,120 | 5,000 | 5,030 | 66,300 | 1,548.44 |
| 2009-03-16 | 4,910 | 5,070 | 4,910 | 4,970 | 59,500 | 1,529.97 |
| 2009-03-13 | 4,920 | 5,130 | 4,860 | 4,940 | 110,100 | 1,520.73 |
| 2009-03-12 | 5,060 | 5,060 | 4,830 | 4,930 | 129,500 | 1,517.65 |
| 2009-03-11 | 5,280 | 5,380 | 5,040 | 5,060 | 97,800 | 1,557.67 |
| 2009-03-10 | 5,420 | 5,420 | 5,270 | 5,270 | 52,600 | 1,622.32 |
| 2009-03-09 | 5,590 | 5,590 | 5,410 | 5,410 | 75,100 | 1,665.42 |
| 2009-03-06 | 5,630 | 5,630 | 5,470 | 5,490 | 89,000 | 1,690.04 |
| 2009-03-05 | 5,670 | 5,730 | 5,580 | 5,630 | 95,100 | 1,733.14 |
| 2009-03-04 | 5,800 | 5,810 | 5,600 | 5,610 | 98,900 | 1,726.98 |
| 2009-03-03 | 5,970 | 6,020 | 5,870 | 5,900 | 65,400 | 1,816.26 |
| 2009-03-02 | 5,990 | 6,070 | 5,850 | 6,070 | 57,300 | 1,868.59 |
| 2009-02-27 | 5,870 | 6,050 | 5,840 | 6,000 | 56,500 | 1,847.04 |
| 2009-02-26 | 5,880 | 5,960 | 5,860 | 5,910 | 71,800 | 1,819.34 |
| 2009-02-25 | 5,850 | 5,930 | 5,700 | 5,800 | 114,600 | 1,785.47 |
| 2009-02-24 | 5,950 | 5,970 | 5,810 | 5,870 | 90,200 | 1,807.02 |
| 2009-02-23 | 5,960 | 6,040 | 5,890 | 5,940 | 90,400 | 1,828.57 |
| 2009-02-20 | 6,130 | 6,180 | 6,020 | 6,050 | 69,200 | 1,862.43 |
| 2009-02-19 | 5,950 | 6,210 | 5,950 | 6,040 | 95,900 | 1,859.36 |
| 2009-02-18 | 6,280 | 6,280 | 5,990 | 5,990 | 106,500 | 1,843.96 |
| 2009-02-17 | 6,170 | 6,360 | 6,100 | 6,290 | 98,100 | 1,936.32 |
| 2009-02-16 | 6,240 | 6,240 | 6,090 | 6,140 | 92,600 | 1,890.14 |
| 2009-02-13 | 6,170 | 6,290 | 6,000 | 6,220 | 222,400 | 1,914.77 |
| 2009-02-12 | 5,710 | 6,050 | 5,710 | 6,030 | 111,500 | 1,856.28 |
| 2009-02-10 | 5,890 | 5,950 | 5,690 | 5,710 | 121,700 | 1,757.77 |
| 2009-02-09 | 5,910 | 6,000 | 5,820 | 5,840 | 62,700 | 1,797.79 |
| 2009-02-06 | 6,200 | 6,200 | 5,950 | 5,970 | 71,900 | 1,837.81 |
| 2009-02-05 | 6,200 | 6,200 | 6,050 | 6,120 | 60,400 | 1,883.98 |
| 2009-02-04 | 6,100 | 6,170 | 5,920 | 6,150 | 82,100 | 1,893.22 |
| 2009-02-03 | 6,150 | 6,240 | 6,110 | 6,110 | 68,200 | 1,880.90 |
| 2009-02-02 | 6,290 | 6,440 | 6,200 | 6,300 | 63,800 | 1,939.39 |
| 2009-01-30 | 6,070 | 6,270 | 5,940 | 6,270 | 82,200 | 1,930.16 |
| 2009-01-29 | 5,870 | 6,020 | 5,820 | 6,020 | 84,200 | 1,853.20 |
| 2009-01-28 | 6,040 | 6,040 | 5,690 | 5,710 | 146,200 | 1,757.77 |
| 2009-01-27 | 5,660 | 5,950 | 5,650 | 5,930 | 199,100 | 1,825.49 |
| 2009-01-26 | 5,280 | 5,520 | 5,240 | 5,420 | 60,700 | 1,668.49 |
| 2009-01-23 | 5,550 | 5,550 | 5,270 | 5,280 | 72,700 | 1,625.40 |
| 2009-01-22 | 5,430 | 5,630 | 5,430 | 5,560 | 104,000 | 1,711.59 |
| 2009-01-21 | 5,320 | 5,410 | 5,320 | 5,330 | 50,400 | 1,640.79 |
| 2009-01-20 | 5,540 | 5,570 | 5,430 | 5,490 | 31,800 | 1,690.04 |
| 2009-01-19 | 5,660 | 5,660 | 5,430 | 5,490 | 38,200 | 1,690.04 |
| 2009-01-16 | 5,570 | 5,660 | 5,570 | 5,590 | 62,700 | 1,720.83 |
| 2009-01-15 | 5,700 | 5,700 | 5,570 | 5,630 | 64,300 | 1,733.14 |
| 2009-01-14 | 5,610 | 5,720 | 5,600 | 5,690 | 49,500 | 1,751.61 |
| 2009-01-13 | 5,640 | 5,810 | 5,410 | 5,590 | 200,500 | 1,720.83 |
| 2009-01-09 | 5,770 | 5,950 | 5,770 | 5,800 | 122,700 | 1,785.47 |
| 2009-01-08 | 5,820 | 5,990 | 5,690 | 5,720 | 136,500 | 1,760.85 |
| 2009-01-07 | 6,250 | 6,310 | 5,940 | 6,000 | 131,300 | 1,847.04 |
| 2009-01-06 | 6,520 | 6,540 | 6,290 | 6,300 | 73,400 | 1,939.39 |
| 2009-01-05 | 6,700 | 6,750 | 6,520 | 6,520 | 27,700 | 2,007.12 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株