9603 (株)エイチ・アイ・エス 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 | 1,715 | 1,720 | 1,683 | 1,690 | 62,000 | 845 |
| 2009-12-29 | 1,723 | 1,723 | 1,704 | 1,714 | 36,300 | 857 |
| 2009-12-28 | 1,720 | 1,738 | 1,719 | 1,723 | 44,300 | 861.50 |
| 2009-12-25 | 1,797 | 1,797 | 1,720 | 1,728 | 61,200 | 864 |
| 2009-12-24 | 1,710 | 1,719 | 1,698 | 1,719 | 60,900 | 859.50 |
| 2009-12-22 | 1,712 | 1,728 | 1,703 | 1,717 | 46,400 | 858.50 |
| 2009-12-21 | 1,740 | 1,762 | 1,709 | 1,711 | 60,900 | 855.50 |
| 2009-12-18 | 1,711 | 1,763 | 1,711 | 1,750 | 58,500 | 875 |
| 2009-12-17 | 1,780 | 1,787 | 1,760 | 1,776 | 139,100 | 888 |
| 2009-12-16 | 1,646 | 1,753 | 1,620 | 1,750 | 258,000 | 875 |
| 2009-12-15 | 1,658 | 1,670 | 1,645 | 1,646 | 63,800 | 823 |
| 2009-12-14 | 1,696 | 1,696 | 1,672 | 1,683 | 58,400 | 841.50 |
| 2009-12-11 | 1,707 | 1,713 | 1,684 | 1,696 | 102,000 | 848 |
| 2009-12-10 | 1,727 | 1,733 | 1,690 | 1,707 | 97,700 | 853.50 |
| 2009-12-09 | 1,768 | 1,793 | 1,746 | 1,757 | 71,200 | 878.50 |
| 2009-12-08 | 1,802 | 1,821 | 1,767 | 1,768 | 50,200 | 884 |
| 2009-12-07 | 1,830 | 1,853 | 1,802 | 1,832 | 55,700 | 916 |
| 2009-12-04 | 1,814 | 1,820 | 1,778 | 1,788 | 88,100 | 894 |
| 2009-12-03 | 1,741 | 1,806 | 1,728 | 1,806 | 117,900 | 903 |
| 2009-12-02 | 1,720 | 1,722 | 1,704 | 1,711 | 52,400 | 855.50 |
| 2009-12-01 | 1,694 | 1,728 | 1,694 | 1,706 | 96,600 | 853 |
| 2009-11-30 | 1,731 | 1,760 | 1,692 | 1,694 | 83,600 | 847 |
| 2009-11-27 | 1,735 | 1,763 | 1,720 | 1,734 | 77,400 | 867 |
| 2009-11-26 | 1,727 | 1,730 | 1,686 | 1,725 | 56,900 | 862.50 |
| 2009-11-25 | 1,778 | 1,778 | 1,680 | 1,728 | 69,600 | 864 |
| 2009-11-24 | 1,678 | 1,711 | 1,652 | 1,693 | 70,500 | 846.50 |
| 2009-11-20 | 1,633 | 1,713 | 1,633 | 1,708 | 63,400 | 854 |
| 2009-11-19 | 1,716 | 1,716 | 1,636 | 1,660 | 105,000 | 830 |
| 2009-11-18 | 1,716 | 1,725 | 1,700 | 1,701 | 61,200 | 850.50 |
| 2009-11-17 | 1,762 | 1,762 | 1,703 | 1,716 | 76,300 | 858 |
| 2009-11-16 | 1,782 | 1,782 | 1,743 | 1,762 | 44,500 | 881 |
| 2009-11-13 | 1,750 | 1,777 | 1,712 | 1,728 | 146,700 | 864 |
| 2009-11-12 | 1,820 | 1,833 | 1,772 | 1,776 | 87,900 | 888 |
| 2009-11-11 | 1,846 | 1,869 | 1,818 | 1,820 | 46,400 | 910 |
| 2009-11-10 | 1,827 | 1,875 | 1,816 | 1,827 | 84,200 | 913.50 |
| 2009-11-09 | 1,839 | 1,862 | 1,830 | 1,842 | 86,200 | 921 |
| 2009-11-06 | 1,867 | 1,880 | 1,842 | 1,868 | 103,800 | 934 |
| 2009-11-05 | 1,893 | 1,914 | 1,872 | 1,897 | 114,000 | 948.50 |
| 2009-11-04 | 1,944 | 1,944 | 1,867 | 1,890 | 153,800 | 945 |
| 2009-11-02 | 1,955 | 1,975 | 1,932 | 1,975 | 51,000 | 987.50 |
| 2009-10-30 | 1,964 | 1,984 | 1,921 | 1,956 | 116,100 | 978 |
| 2009-10-29 | 1,954 | 1,975 | 1,913 | 1,938 | 163,100 | 969 |
| 2009-10-28 | 1,965 | 1,974 | 1,946 | 1,957 | 103,000 | 978.50 |
| 2009-10-27 | 1,944 | 1,966 | 1,926 | 1,966 | 128,300 | 983 |
| 2009-10-26 | 1,934 | 1,968 | 1,922 | 1,956 | 115,600 | 978 |
| 2009-10-23 | 1,969 | 1,969 | 1,925 | 1,935 | 126,900 | 967.50 |
| 2009-10-22 | 1,950 | 1,982 | 1,935 | 1,964 | 157,400 | 982 |
| 2009-10-21 | 1,946 | 1,951 | 1,913 | 1,945 | 79,900 | 972.50 |
| 2009-10-20 | 1,974 | 1,975 | 1,939 | 1,973 | 91,100 | 986.50 |
| 2009-10-19 | 1,910 | 1,950 | 1,908 | 1,950 | 96,400 | 975 |
| 2009-10-16 | 1,911 | 1,919 | 1,885 | 1,919 | 80,900 | 959.50 |
| 2009-10-15 | 1,910 | 1,930 | 1,892 | 1,908 | 85,600 | 954 |
| 2009-10-14 | 1,829 | 1,932 | 1,827 | 1,902 | 164,100 | 951 |
| 2009-10-13 | 1,841 | 1,874 | 1,812 | 1,849 | 193,300 | 924.50 |
| 2009-10-09 | 1,872 | 1,874 | 1,838 | 1,847 | 116,700 | 923.50 |
| 2009-10-08 | 1,847 | 1,892 | 1,828 | 1,871 | 104,500 | 935.50 |
| 2009-10-07 | 1,817 | 1,860 | 1,807 | 1,851 | 144,100 | 925.50 |
| 2009-10-06 | 1,812 | 1,830 | 1,791 | 1,817 | 97,000 | 908.50 |
| 2009-10-05 | 1,851 | 1,877 | 1,812 | 1,828 | 83,900 | 914 |
| 2009-10-02 | 1,820 | 1,863 | 1,803 | 1,843 | 168,100 | 921.50 |
| 2009-10-01 | 1,862 | 1,899 | 1,841 | 1,878 | 90,800 | 939 |
| 2009-09-30 | 1,852 | 1,868 | 1,834 | 1,852 | 175,200 | 926 |
| 2009-09-29 | 1,893 | 1,903 | 1,854 | 1,860 | 166,800 | 930 |
| 2009-09-28 | 1,902 | 1,905 | 1,876 | 1,893 | 240,000 | 946.50 |
| 2009-09-25 | 1,893 | 1,913 | 1,865 | 1,887 | 250,600 | 943.50 |
| 2009-09-24 | 1,905 | 1,916 | 1,860 | 1,884 | 224,200 | 942 |
| 2009-09-18 | 1,911 | 1,920 | 1,900 | 1,910 | 123,100 | 955 |
| 2009-09-17 | 1,908 | 1,921 | 1,895 | 1,910 | 211,300 | 955 |
| 2009-09-16 | 1,958 | 1,970 | 1,901 | 1,923 | 250,400 | 961.50 |
| 2009-09-15 | 1,900 | 2,005 | 1,884 | 1,977 | 308,000 | 988.50 |
| 2009-09-14 | 1,967 | 2,075 | 1,854 | 1,876 | 768,500 | 938 |
| 2009-09-11 | 2,090 | 2,090 | 1,945 | 1,960 | 199,900 | 980 |
| 2009-09-10 | 1,953 | 2,055 | 1,938 | 2,045 | 176,300 | 1,022.50 |
| 2009-09-09 | 1,912 | 1,935 | 1,900 | 1,923 | 103,800 | 961.50 |
| 2009-09-08 | 1,929 | 1,929 | 1,866 | 1,888 | 134,000 | 944 |
| 2009-09-07 | 1,969 | 1,969 | 1,896 | 1,913 | 54,900 | 956.50 |
| 2009-09-04 | 1,972 | 1,973 | 1,874 | 1,909 | 147,200 | 954.50 |
| 2009-09-03 | 1,955 | 1,992 | 1,950 | 1,973 | 55,900 | 986.50 |
| 2009-09-02 | 1,961 | 1,965 | 1,940 | 1,955 | 82,200 | 977.50 |
| 2009-09-01 | 1,971 | 1,980 | 1,952 | 1,961 | 117,600 | 980.50 |
| 2009-08-31 | 2,010 | 2,010 | 1,971 | 1,976 | 66,000 | 988 |
| 2009-08-28 | 2,015 | 2,015 | 1,967 | 1,976 | 97,200 | 988 |
| 2009-08-27 | 2,000 | 2,030 | 1,986 | 2,010 | 137,200 | 1,005 |
| 2009-08-26 | 2,050 | 2,065 | 2,030 | 2,050 | 62,800 | 1,025 |
| 2009-08-25 | 2,100 | 2,100 | 2,060 | 2,060 | 54,800 | 1,030 |
| 2009-08-24 | 2,095 | 2,140 | 2,085 | 2,120 | 82,700 | 1,060 |
| 2009-08-21 | 2,015 | 2,045 | 1,990 | 2,030 | 39,000 | 1,015 |
| 2009-08-20 | 1,970 | 2,015 | 1,955 | 2,015 | 99,200 | 1,007.50 |
| 2009-08-19 | 2,010 | 2,030 | 1,998 | 2,005 | 37,900 | 1,002.50 |
| 2009-08-18 | 2,030 | 2,075 | 2,025 | 2,040 | 36,400 | 1,020 |
| 2009-08-17 | 2,050 | 2,120 | 2,030 | 2,060 | 83,200 | 1,030 |
| 2009-08-14 | 2,050 | 2,070 | 2,030 | 2,050 | 49,800 | 1,025 |
| 2009-08-13 | 2,060 | 2,080 | 2,015 | 2,065 | 88,200 | 1,032.50 |
| 2009-08-12 | 1,976 | 2,045 | 1,959 | 2,025 | 106,100 | 1,012.50 |
| 2009-08-11 | 1,950 | 1,998 | 1,945 | 1,976 | 73,900 | 988 |
| 2009-08-10 | 1,951 | 1,962 | 1,935 | 1,962 | 53,500 | 981 |
| 2009-08-07 | 1,960 | 1,990 | 1,949 | 1,965 | 58,900 | 982.50 |
| 2009-08-06 | 1,970 | 1,998 | 1,958 | 1,962 | 97,900 | 981 |
| 2009-08-05 | 1,950 | 1,983 | 1,950 | 1,975 | 91,900 | 987.50 |
| 2009-08-04 | 1,972 | 1,972 | 1,941 | 1,955 | 72,000 | 977.50 |
| 2009-08-03 | 1,970 | 1,970 | 1,927 | 1,951 | 73,200 | 975.50 |
| 2009-07-31 | 1,933 | 1,946 | 1,923 | 1,940 | 79,800 | 970 |
| 2009-07-30 | 1,915 | 1,929 | 1,906 | 1,921 | 100,000 | 960.50 |
| 2009-07-29 | 1,912 | 1,935 | 1,912 | 1,927 | 59,100 | 963.50 |
| 2009-07-28 | 1,920 | 1,939 | 1,908 | 1,925 | 53,100 | 962.50 |
| 2009-07-27 | 1,933 | 1,933 | 1,901 | 1,923 | 84,100 | 961.50 |
| 2009-07-24 | 1,995 | 1,995 | 1,918 | 1,932 | 120,000 | 966 |
| 2009-07-23 | 1,950 | 1,968 | 1,929 | 1,938 | 82,200 | 969 |
| 2009-07-22 | 1,994 | 1,994 | 1,960 | 1,971 | 46,500 | 985.50 |
| 2009-07-21 | 1,988 | 1,990 | 1,955 | 1,984 | 95,300 | 992 |
| 2009-07-17 | 1,960 | 1,974 | 1,922 | 1,958 | 65,900 | 979 |
| 2009-07-16 | 1,978 | 1,985 | 1,909 | 1,920 | 207,300 | 960 |
| 2009-07-15 | 1,954 | 1,970 | 1,936 | 1,940 | 149,200 | 970 |
| 2009-07-14 | 2,050 | 2,070 | 1,915 | 1,938 | 188,300 | 969 |
| 2009-07-13 | 2,030 | 2,110 | 2,030 | 2,050 | 114,700 | 1,025 |
| 2009-07-10 | 2,075 | 2,100 | 2,035 | 2,070 | 105,800 | 1,035 |
| 2009-07-09 | 2,070 | 2,205 | 2,050 | 2,115 | 194,700 | 1,057.50 |
| 2009-07-08 | 2,000 | 2,015 | 1,978 | 2,005 | 172,500 | 1,002.50 |
| 2009-07-07 | 1,974 | 1,984 | 1,945 | 1,949 | 149,000 | 974.50 |
| 2009-07-06 | 2,000 | 2,000 | 1,971 | 1,997 | 85,500 | 998.50 |
| 2009-07-03 | 2,045 | 2,055 | 1,950 | 2,015 | 211,100 | 1,007.50 |
| 2009-07-02 | 2,060 | 2,075 | 2,030 | 2,050 | 87,600 | 1,025 |
| 2009-07-01 | 2,095 | 2,145 | 2,090 | 2,095 | 92,700 | 1,047.50 |
| 2009-06-30 | 2,105 | 2,130 | 2,050 | 2,125 | 134,300 | 1,062.50 |
| 2009-06-29 | 2,110 | 2,110 | 2,040 | 2,065 | 145,300 | 1,032.50 |
| 2009-06-26 | 2,150 | 2,160 | 2,120 | 2,130 | 88,900 | 1,065 |
| 2009-06-25 | 2,170 | 2,170 | 2,120 | 2,125 | 130,900 | 1,062.50 |
| 2009-06-24 | 2,120 | 2,200 | 2,120 | 2,155 | 194,500 | 1,077.50 |
| 2009-06-23 | 2,045 | 2,175 | 2,015 | 2,115 | 198,700 | 1,057.50 |
| 2009-06-22 | 2,000 | 2,090 | 1,988 | 2,055 | 144,700 | 1,027.50 |
| 2009-06-19 | 2,000 | 2,000 | 1,955 | 1,962 | 83,500 | 981 |
| 2009-06-18 | 1,945 | 2,015 | 1,920 | 2,005 | 160,600 | 1,002.50 |
| 2009-06-17 | 1,915 | 1,975 | 1,910 | 1,973 | 137,900 | 986.50 |
| 2009-06-16 | 1,944 | 1,968 | 1,916 | 1,945 | 222,300 | 972.50 |
| 2009-06-15 | 1,909 | 2,035 | 1,901 | 2,025 | 267,300 | 1,012.50 |
| 2009-06-12 | 1,900 | 1,950 | 1,860 | 1,928 | 206,500 | 964 |
| 2009-06-11 | 1,911 | 1,911 | 1,882 | 1,883 | 88,100 | 941.50 |
| 2009-06-10 | 1,906 | 1,906 | 1,858 | 1,900 | 178,700 | 950 |
| 2009-06-09 | 1,899 | 1,900 | 1,881 | 1,895 | 156,100 | 947.50 |
| 2009-06-08 | 1,850 | 1,895 | 1,839 | 1,846 | 220,500 | 923 |
| 2009-06-05 | 1,800 | 1,880 | 1,790 | 1,860 | 406,900 | 930 |
| 2009-06-04 | 1,725 | 1,794 | 1,722 | 1,785 | 215,800 | 892.50 |
| 2009-06-03 | 1,710 | 1,754 | 1,707 | 1,738 | 161,000 | 869 |
| 2009-06-02 | 1,720 | 1,736 | 1,706 | 1,716 | 242,900 | 858 |
| 2009-06-01 | 1,714 | 1,725 | 1,702 | 1,714 | 205,100 | 857 |
| 2009-05-29 | 1,708 | 1,711 | 1,676 | 1,681 | 125,100 | 840.50 |
| 2009-05-28 | 1,685 | 1,728 | 1,676 | 1,708 | 392,000 | 854 |
| 2009-05-27 | 1,636 | 1,714 | 1,625 | 1,684 | 284,500 | 842 |
| 2009-05-26 | 1,570 | 1,623 | 1,570 | 1,612 | 180,000 | 806 |
| 2009-05-25 | 1,586 | 1,587 | 1,562 | 1,577 | 113,400 | 788.50 |
| 2009-05-22 | 1,550 | 1,588 | 1,545 | 1,581 | 95,600 | 790.50 |
| 2009-05-21 | 1,561 | 1,575 | 1,550 | 1,557 | 129,100 | 778.50 |
| 2009-05-20 | 1,563 | 1,586 | 1,563 | 1,574 | 84,900 | 787 |
| 2009-05-19 | 1,550 | 1,593 | 1,547 | 1,581 | 125,800 | 790.50 |
| 2009-05-18 | 1,556 | 1,572 | 1,518 | 1,529 | 261,100 | 764.50 |
| 2009-05-15 | 1,610 | 1,610 | 1,586 | 1,602 | 108,600 | 801 |
| 2009-05-14 | 1,593 | 1,610 | 1,568 | 1,580 | 166,300 | 790 |
| 2009-05-13 | 1,613 | 1,628 | 1,601 | 1,623 | 126,000 | 811.50 |
| 2009-05-12 | 1,600 | 1,604 | 1,572 | 1,586 | 192,900 | 793 |
| 2009-05-11 | 1,635 | 1,635 | 1,602 | 1,609 | 235,700 | 804.50 |
| 2009-05-08 | 1,613 | 1,635 | 1,610 | 1,631 | 260,600 | 815.50 |
| 2009-05-07 | 1,635 | 1,642 | 1,600 | 1,612 | 379,300 | 806 |
| 2009-05-01 | 1,548 | 1,583 | 1,528 | 1,555 | 295,100 | 777.50 |
| 2009-04-30 | 1,491 | 1,560 | 1,491 | 1,547 | 322,200 | 773.50 |
| 2009-04-28 | 1,478 | 1,525 | 1,478 | 1,488 | 762,800 | 744 |
| 2009-04-27 | 1,556 | 1,594 | 1,552 | 1,558 | 651,800 | 779 |
| 2009-04-24 | 1,798 | 1,798 | 1,722 | 1,736 | 100,100 | 868 |
| 2009-04-23 | 1,765 | 1,779 | 1,740 | 1,775 | 59,900 | 887.50 |
| 2009-04-22 | 1,770 | 1,770 | 1,714 | 1,742 | 141,800 | 871 |
| 2009-04-21 | 1,752 | 1,765 | 1,725 | 1,731 | 118,300 | 865.50 |
| 2009-04-20 | 1,773 | 1,794 | 1,770 | 1,782 | 94,900 | 891 |
| 2009-04-17 | 1,753 | 1,809 | 1,753 | 1,772 | 93,600 | 886 |
| 2009-04-16 | 1,779 | 1,795 | 1,762 | 1,773 | 128,700 | 886.50 |
| 2009-04-15 | 1,795 | 1,800 | 1,750 | 1,765 | 153,200 | 882.50 |
| 2009-04-14 | 1,830 | 1,846 | 1,806 | 1,813 | 151,200 | 906.50 |
| 2009-04-13 | 1,865 | 1,879 | 1,847 | 1,854 | 182,100 | 927 |
| 2009-04-10 | 1,859 | 1,868 | 1,844 | 1,857 | 172,600 | 928.50 |
| 2009-04-09 | 1,830 | 1,859 | 1,811 | 1,850 | 153,800 | 925 |
| 2009-04-08 | 1,808 | 1,832 | 1,778 | 1,800 | 213,300 | 900 |
| 2009-04-07 | 1,803 | 1,820 | 1,777 | 1,795 | 301,100 | 897.50 |
| 2009-04-06 | 1,798 | 1,817 | 1,750 | 1,769 | 212,500 | 884.50 |
| 2009-04-03 | 1,874 | 1,880 | 1,744 | 1,768 | 354,500 | 884 |
| 2009-04-02 | 1,923 | 1,930 | 1,881 | 1,886 | 113,900 | 943 |
| 2009-04-01 | 1,926 | 1,941 | 1,876 | 1,909 | 180,700 | 954.50 |
| 2009-03-31 | 1,902 | 1,969 | 1,902 | 1,956 | 163,800 | 978 |
| 2009-03-30 | 1,905 | 1,968 | 1,892 | 1,900 | 177,100 | 950 |
| 2009-03-27 | 1,950 | 1,961 | 1,863 | 1,875 | 263,000 | 937.50 |
| 2009-03-26 | 1,998 | 2,000 | 1,951 | 1,961 | 134,700 | 980.50 |
| 2009-03-25 | 1,999 | 1,999 | 1,902 | 1,985 | 187,400 | 992.50 |
| 2009-03-24 | 2,000 | 2,065 | 1,950 | 1,964 | 234,000 | 982 |
| 2009-03-23 | 1,889 | 2,000 | 1,889 | 1,999 | 255,500 | 999.50 |
| 2009-03-19 | 1,819 | 1,895 | 1,776 | 1,881 | 199,400 | 940.50 |
| 2009-03-18 | 1,841 | 1,850 | 1,800 | 1,819 | 265,100 | 909.50 |
| 2009-03-17 | 1,850 | 1,913 | 1,725 | 1,862 | 597,500 | 931 |
| 2009-03-16 | 1,691 | 1,691 | 1,691 | 1,691 | 93,300 | 845.50 |
| 2009-03-13 | 1,500 | 1,501 | 1,451 | 1,491 | 220,500 | 745.50 |
| 2009-03-12 | 1,420 | 1,470 | 1,420 | 1,448 | 93,800 | 724 |
| 2009-03-11 | 1,489 | 1,489 | 1,413 | 1,426 | 91,200 | 713 |
| 2009-03-10 | 1,485 | 1,506 | 1,425 | 1,450 | 112,400 | 725 |
| 2009-03-09 | 1,450 | 1,504 | 1,450 | 1,471 | 160,300 | 735.50 |
| 2009-03-06 | 1,530 | 1,530 | 1,450 | 1,450 | 129,700 | 725 |
| 2009-03-05 | 1,513 | 1,550 | 1,485 | 1,535 | 162,100 | 767.50 |
| 2009-03-04 | 1,445 | 1,557 | 1,412 | 1,513 | 299,700 | 756.50 |
| 2009-03-03 | 1,425 | 1,441 | 1,386 | 1,427 | 153,200 | 713.50 |
| 2009-03-02 | 1,417 | 1,430 | 1,367 | 1,425 | 201,400 | 712.50 |
| 2009-02-27 | 1,350 | 1,440 | 1,350 | 1,405 | 546,800 | 702.50 |
| 2009-02-26 | 1,294 | 1,345 | 1,280 | 1,321 | 542,000 | 660.50 |
| 2009-02-25 | 1,442 | 1,442 | 1,240 | 1,287 | 428,600 | 643.50 |
| 2009-02-24 | 1,464 | 1,496 | 1,392 | 1,417 | 161,400 | 708.50 |
| 2009-02-23 | 1,437 | 1,516 | 1,436 | 1,463 | 273,100 | 731.50 |
| 2009-02-20 | 1,578 | 1,581 | 1,425 | 1,437 | 332,400 | 718.50 |
| 2009-02-19 | 1,610 | 1,629 | 1,590 | 1,609 | 102,700 | 804.50 |
| 2009-02-18 | 1,602 | 1,610 | 1,582 | 1,596 | 109,900 | 798 |
| 2009-02-17 | 1,720 | 1,720 | 1,614 | 1,632 | 181,900 | 816 |
| 2009-02-16 | 1,606 | 1,669 | 1,606 | 1,660 | 101,400 | 830 |
| 2009-02-13 | 1,600 | 1,669 | 1,600 | 1,604 | 241,900 | 802 |
| 2009-02-12 | 1,600 | 1,600 | 1,562 | 1,570 | 129,100 | 785 |
| 2009-02-10 | 1,655 | 1,678 | 1,621 | 1,643 | 166,200 | 821.50 |
| 2009-02-09 | 1,650 | 1,688 | 1,615 | 1,625 | 142,600 | 812.50 |
| 2009-02-06 | 1,609 | 1,647 | 1,595 | 1,623 | 298,600 | 811.50 |
| 2009-02-05 | 1,671 | 1,671 | 1,565 | 1,579 | 314,500 | 789.50 |
| 2009-02-04 | 1,671 | 1,693 | 1,652 | 1,670 | 337,200 | 835 |
| 2009-02-03 | 1,721 | 1,750 | 1,659 | 1,669 | 224,500 | 834.50 |
| 2009-02-02 | 1,763 | 1,780 | 1,737 | 1,751 | 126,800 | 875.50 |
| 2009-01-30 | 1,763 | 1,763 | 1,729 | 1,754 | 333,700 | 877 |
| 2009-01-29 | 1,791 | 1,794 | 1,745 | 1,762 | 163,800 | 881 |
| 2009-01-28 | 1,801 | 1,832 | 1,756 | 1,761 | 194,200 | 880.50 |
| 2009-01-27 | 1,843 | 1,843 | 1,783 | 1,794 | 225,200 | 897 |
| 2009-01-26 | 1,810 | 1,810 | 1,743 | 1,753 | 164,900 | 876.50 |
| 2009-01-23 | 1,859 | 1,859 | 1,743 | 1,750 | 211,700 | 875 |
| 2009-01-22 | 1,850 | 1,870 | 1,836 | 1,860 | 137,300 | 930 |
| 2009-01-21 | 1,825 | 1,840 | 1,777 | 1,803 | 111,800 | 901.50 |
| 2009-01-20 | 1,825 | 1,887 | 1,825 | 1,844 | 329,900 | 922 |
| 2009-01-19 | 1,770 | 1,814 | 1,742 | 1,804 | 398,100 | 902 |
| 2009-01-16 | 1,640 | 1,710 | 1,620 | 1,710 | 288,500 | 855 |
| 2009-01-15 | 1,549 | 1,640 | 1,500 | 1,593 | 271,800 | 796.50 |
| 2009-01-14 | 1,638 | 1,659 | 1,549 | 1,550 | 256,600 | 775 |
| 2009-01-13 | 1,679 | 1,690 | 1,612 | 1,638 | 248,200 | 819 |
| 2009-01-09 | 1,682 | 1,699 | 1,621 | 1,635 | 174,900 | 817.50 |
| 2009-01-08 | 1,651 | 1,720 | 1,651 | 1,672 | 230,300 | 836 |
| 2009-01-07 | 1,695 | 1,714 | 1,655 | 1,672 | 151,300 | 836 |
| 2009-01-06 | 1,754 | 1,780 | 1,680 | 1,692 | 160,200 | 846 |
| 2009-01-05 | 1,861 | 1,866 | 1,810 | 1,814 | 47,700 | 907 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
