9697 (株)カプコン 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 | 1,531 | 1,542 | 1,521 | 1,531 | 512,900 | 382.75 |
| 2009-12-29 | 1,545 | 1,547 | 1,523 | 1,541 | 583,100 | 385.25 |
| 2009-12-28 | 1,540 | 1,553 | 1,533 | 1,543 | 708,600 | 385.75 |
| 2009-12-25 | 1,555 | 1,558 | 1,511 | 1,518 | 734,500 | 379.50 |
| 2009-12-24 | 1,500 | 1,545 | 1,500 | 1,543 | 3,215,000 | 385.75 |
| 2009-12-22 | 1,464 | 1,470 | 1,440 | 1,447 | 346,400 | 361.75 |
| 2009-12-21 | 1,449 | 1,458 | 1,438 | 1,451 | 486,100 | 362.75 |
| 2009-12-18 | 1,397 | 1,433 | 1,392 | 1,429 | 410,500 | 357.25 |
| 2009-12-17 | 1,420 | 1,435 | 1,404 | 1,407 | 744,000 | 351.75 |
| 2009-12-16 | 1,400 | 1,428 | 1,390 | 1,425 | 1,174,000 | 356.25 |
| 2009-12-15 | 1,368 | 1,377 | 1,350 | 1,370 | 399,200 | 342.50 |
| 2009-12-14 | 1,345 | 1,370 | 1,337 | 1,369 | 499,300 | 342.25 |
| 2009-12-11 | 1,326 | 1,360 | 1,325 | 1,346 | 736,700 | 336.50 |
| 2009-12-10 | 1,361 | 1,366 | 1,321 | 1,325 | 797,200 | 331.25 |
| 2009-12-09 | 1,396 | 1,396 | 1,354 | 1,360 | 586,000 | 340 |
| 2009-12-08 | 1,387 | 1,418 | 1,387 | 1,399 | 526,800 | 349.75 |
| 2009-12-07 | 1,395 | 1,403 | 1,381 | 1,402 | 526,900 | 350.50 |
| 2009-12-04 | 1,392 | 1,398 | 1,373 | 1,381 | 502,200 | 345.25 |
| 2009-12-03 | 1,398 | 1,405 | 1,381 | 1,395 | 641,500 | 348.75 |
| 2009-12-02 | 1,418 | 1,422 | 1,383 | 1,394 | 659,300 | 348.50 |
| 2009-12-01 | 1,372 | 1,425 | 1,363 | 1,420 | 781,900 | 355 |
| 2009-11-30 | 1,371 | 1,395 | 1,351 | 1,392 | 770,800 | 348 |
| 2009-11-27 | 1,381 | 1,420 | 1,360 | 1,370 | 987,400 | 342.50 |
| 2009-11-26 | 1,381 | 1,452 | 1,366 | 1,400 | 1,650,200 | 350 |
| 2009-11-25 | 1,314 | 1,372 | 1,297 | 1,361 | 1,235,800 | 340.25 |
| 2009-11-24 | 1,360 | 1,370 | 1,344 | 1,345 | 849,000 | 336.25 |
| 2009-11-20 | 1,361 | 1,398 | 1,355 | 1,391 | 639,000 | 347.75 |
| 2009-11-19 | 1,391 | 1,392 | 1,359 | 1,380 | 570,700 | 345 |
| 2009-11-18 | 1,420 | 1,422 | 1,371 | 1,387 | 1,329,300 | 346.75 |
| 2009-11-17 | 1,513 | 1,520 | 1,417 | 1,436 | 1,667,800 | 359 |
| 2009-11-16 | 1,512 | 1,532 | 1,502 | 1,523 | 565,200 | 380.75 |
| 2009-11-13 | 1,505 | 1,546 | 1,505 | 1,524 | 712,300 | 381 |
| 2009-11-12 | 1,523 | 1,526 | 1,503 | 1,505 | 716,900 | 376.25 |
| 2009-11-11 | 1,576 | 1,576 | 1,527 | 1,530 | 588,400 | 382.50 |
| 2009-11-10 | 1,584 | 1,595 | 1,555 | 1,560 | 1,137,700 | 390 |
| 2009-11-09 | 1,540 | 1,540 | 1,512 | 1,524 | 594,200 | 381 |
| 2009-11-06 | 1,545 | 1,552 | 1,533 | 1,540 | 696,000 | 385 |
| 2009-11-05 | 1,554 | 1,555 | 1,516 | 1,523 | 718,400 | 380.75 |
| 2009-11-04 | 1,559 | 1,566 | 1,540 | 1,554 | 526,700 | 388.50 |
| 2009-11-02 | 1,535 | 1,592 | 1,528 | 1,558 | 1,477,600 | 389.50 |
| 2009-10-30 | 1,610 | 1,628 | 1,542 | 1,548 | 1,557,600 | 387 |
| 2009-10-29 | 1,610 | 1,611 | 1,591 | 1,603 | 633,400 | 400.75 |
| 2009-10-28 | 1,618 | 1,628 | 1,613 | 1,619 | 416,100 | 404.75 |
| 2009-10-27 | 1,633 | 1,633 | 1,615 | 1,617 | 521,400 | 404.25 |
| 2009-10-26 | 1,625 | 1,648 | 1,624 | 1,632 | 509,200 | 408 |
| 2009-10-23 | 1,637 | 1,648 | 1,618 | 1,624 | 868,700 | 406 |
| 2009-10-22 | 1,677 | 1,683 | 1,645 | 1,651 | 466,300 | 412.75 |
| 2009-10-21 | 1,678 | 1,697 | 1,673 | 1,676 | 429,000 | 419 |
| 2009-10-20 | 1,678 | 1,681 | 1,669 | 1,677 | 407,000 | 419.25 |
| 2009-10-19 | 1,673 | 1,678 | 1,638 | 1,659 | 537,400 | 414.75 |
| 2009-10-16 | 1,652 | 1,678 | 1,641 | 1,666 | 528,900 | 416.50 |
| 2009-10-15 | 1,636 | 1,642 | 1,623 | 1,635 | 368,700 | 408.75 |
| 2009-10-14 | 1,643 | 1,643 | 1,630 | 1,631 | 552,400 | 407.75 |
| 2009-10-13 | 1,645 | 1,646 | 1,615 | 1,620 | 727,200 | 405 |
| 2009-10-09 | 1,650 | 1,654 | 1,635 | 1,646 | 804,700 | 411.50 |
| 2009-10-08 | 1,694 | 1,700 | 1,679 | 1,680 | 554,400 | 420 |
| 2009-10-07 | 1,647 | 1,677 | 1,644 | 1,674 | 519,100 | 418.50 |
| 2009-10-06 | 1,650 | 1,653 | 1,600 | 1,632 | 609,000 | 408 |
| 2009-10-05 | 1,673 | 1,674 | 1,644 | 1,654 | 288,900 | 413.50 |
| 2009-10-02 | 1,746 | 1,746 | 1,656 | 1,673 | 505,600 | 418.25 |
| 2009-10-01 | 1,751 | 1,763 | 1,740 | 1,745 | 302,200 | 436.25 |
| 2009-09-30 | 1,750 | 1,769 | 1,750 | 1,764 | 319,300 | 441 |
| 2009-09-29 | 1,774 | 1,801 | 1,774 | 1,779 | 480,400 | 444.75 |
| 2009-09-28 | 1,815 | 1,815 | 1,770 | 1,771 | 499,000 | 442.75 |
| 2009-09-25 | 1,837 | 1,853 | 1,830 | 1,836 | 433,200 | 459 |
| 2009-09-24 | 1,840 | 1,855 | 1,823 | 1,851 | 573,900 | 462.75 |
| 2009-09-18 | 1,835 | 1,844 | 1,827 | 1,830 | 298,800 | 457.50 |
| 2009-09-17 | 1,842 | 1,848 | 1,821 | 1,836 | 304,100 | 459 |
| 2009-09-16 | 1,840 | 1,850 | 1,826 | 1,828 | 440,700 | 457 |
| 2009-09-15 | 1,847 | 1,847 | 1,807 | 1,832 | 471,200 | 458 |
| 2009-09-14 | 1,851 | 1,859 | 1,834 | 1,844 | 396,700 | 461 |
| 2009-09-11 | 1,855 | 1,867 | 1,842 | 1,850 | 913,400 | 462.50 |
| 2009-09-10 | 1,840 | 1,845 | 1,821 | 1,840 | 317,800 | 460 |
| 2009-09-09 | 1,817 | 1,845 | 1,813 | 1,841 | 442,400 | 460.25 |
| 2009-09-08 | 1,815 | 1,821 | 1,781 | 1,807 | 391,600 | 451.75 |
| 2009-09-07 | 1,830 | 1,846 | 1,812 | 1,814 | 267,500 | 453.50 |
| 2009-09-04 | 1,834 | 1,846 | 1,812 | 1,814 | 497,100 | 453.50 |
| 2009-09-03 | 1,850 | 1,856 | 1,829 | 1,830 | 592,100 | 457.50 |
| 2009-09-02 | 1,833 | 1,853 | 1,825 | 1,845 | 421,200 | 461.25 |
| 2009-09-01 | 1,830 | 1,860 | 1,827 | 1,850 | 506,500 | 462.50 |
| 2009-08-31 | 1,847 | 1,848 | 1,820 | 1,830 | 575,600 | 457.50 |
| 2009-08-28 | 1,816 | 1,844 | 1,815 | 1,830 | 653,700 | 457.50 |
| 2009-08-27 | 1,812 | 1,823 | 1,807 | 1,815 | 492,900 | 453.75 |
| 2009-08-26 | 1,820 | 1,825 | 1,803 | 1,818 | 555,800 | 454.50 |
| 2009-08-25 | 1,819 | 1,834 | 1,815 | 1,824 | 582,700 | 456 |
| 2009-08-24 | 1,790 | 1,824 | 1,789 | 1,818 | 783,600 | 454.50 |
| 2009-08-21 | 1,813 | 1,815 | 1,781 | 1,789 | 752,600 | 447.25 |
| 2009-08-20 | 1,810 | 1,820 | 1,803 | 1,809 | 439,900 | 452.25 |
| 2009-08-19 | 1,826 | 1,840 | 1,801 | 1,803 | 876,200 | 450.75 |
| 2009-08-18 | 1,812 | 1,843 | 1,804 | 1,825 | 569,800 | 456.25 |
| 2009-08-17 | 1,812 | 1,843 | 1,784 | 1,821 | 1,233,600 | 455.25 |
| 2009-08-14 | 1,850 | 1,857 | 1,814 | 1,821 | 930,500 | 455.25 |
| 2009-08-13 | 1,848 | 1,861 | 1,841 | 1,861 | 644,200 | 465.25 |
| 2009-08-12 | 1,862 | 1,867 | 1,834 | 1,862 | 663,500 | 465.50 |
| 2009-08-11 | 1,844 | 1,864 | 1,842 | 1,861 | 479,500 | 465.25 |
| 2009-08-10 | 1,854 | 1,855 | 1,840 | 1,843 | 426,000 | 460.75 |
| 2009-08-07 | 1,836 | 1,848 | 1,827 | 1,841 | 477,700 | 460.25 |
| 2009-08-06 | 1,850 | 1,862 | 1,826 | 1,828 | 686,700 | 457 |
| 2009-08-05 | 1,839 | 1,854 | 1,805 | 1,829 | 1,045,500 | 457.25 |
| 2009-08-04 | 1,898 | 1,900 | 1,836 | 1,839 | 1,128,000 | 459.75 |
| 2009-08-03 | 1,890 | 1,914 | 1,861 | 1,889 | 1,741,500 | 472.25 |
| 2009-07-31 | 1,860 | 1,969 | 1,820 | 1,916 | 5,508,400 | 479 |
| 2009-07-30 | 1,681 | 1,745 | 1,665 | 1,740 | 1,555,000 | 435 |
| 2009-07-29 | 1,648 | 1,685 | 1,641 | 1,651 | 859,600 | 412.75 |
| 2009-07-28 | 1,669 | 1,670 | 1,622 | 1,647 | 803,700 | 411.75 |
| 2009-07-27 | 1,671 | 1,689 | 1,661 | 1,670 | 521,900 | 417.50 |
| 2009-07-24 | 1,663 | 1,672 | 1,644 | 1,659 | 521,800 | 414.75 |
| 2009-07-23 | 1,624 | 1,669 | 1,624 | 1,655 | 638,100 | 413.75 |
| 2009-07-22 | 1,620 | 1,626 | 1,602 | 1,615 | 585,000 | 403.75 |
| 2009-07-21 | 1,610 | 1,628 | 1,599 | 1,620 | 848,100 | 405 |
| 2009-07-17 | 1,586 | 1,595 | 1,572 | 1,585 | 649,200 | 396.25 |
| 2009-07-16 | 1,621 | 1,627 | 1,586 | 1,587 | 846,400 | 396.75 |
| 2009-07-15 | 1,610 | 1,614 | 1,573 | 1,610 | 829,200 | 402.50 |
| 2009-07-14 | 1,620 | 1,630 | 1,594 | 1,600 | 758,100 | 400 |
| 2009-07-13 | 1,660 | 1,668 | 1,595 | 1,610 | 1,008,400 | 402.50 |
| 2009-07-10 | 1,653 | 1,672 | 1,653 | 1,669 | 502,500 | 417.25 |
| 2009-07-09 | 1,660 | 1,676 | 1,651 | 1,651 | 545,700 | 412.75 |
| 2009-07-08 | 1,690 | 1,692 | 1,668 | 1,680 | 488,200 | 420 |
| 2009-07-07 | 1,717 | 1,720 | 1,692 | 1,696 | 612,000 | 424 |
| 2009-07-06 | 1,700 | 1,723 | 1,694 | 1,712 | 387,400 | 428 |
| 2009-07-03 | 1,685 | 1,703 | 1,682 | 1,700 | 552,500 | 425 |
| 2009-07-02 | 1,715 | 1,720 | 1,693 | 1,705 | 1,421,600 | 426.25 |
| 2009-07-01 | 1,731 | 1,739 | 1,721 | 1,726 | 470,500 | 431.50 |
| 2009-06-30 | 1,755 | 1,755 | 1,730 | 1,736 | 346,600 | 434 |
| 2009-06-29 | 1,768 | 1,768 | 1,725 | 1,732 | 627,200 | 433 |
| 2009-06-26 | 1,770 | 1,773 | 1,745 | 1,765 | 546,500 | 441.25 |
| 2009-06-25 | 1,777 | 1,783 | 1,751 | 1,754 | 701,000 | 438.50 |
| 2009-06-24 | 1,750 | 1,774 | 1,742 | 1,770 | 800,900 | 442.50 |
| 2009-06-23 | 1,726 | 1,766 | 1,718 | 1,739 | 774,700 | 434.75 |
| 2009-06-22 | 1,720 | 1,758 | 1,715 | 1,753 | 777,800 | 438.25 |
| 2009-06-19 | 1,726 | 1,733 | 1,704 | 1,711 | 1,010,800 | 427.75 |
| 2009-06-18 | 1,733 | 1,734 | 1,710 | 1,726 | 717,900 | 431.50 |
| 2009-06-17 | 1,715 | 1,730 | 1,693 | 1,729 | 1,221,600 | 432.25 |
| 2009-06-16 | 1,735 | 1,740 | 1,710 | 1,722 | 1,021,500 | 430.50 |
| 2009-06-15 | 1,765 | 1,784 | 1,755 | 1,766 | 1,130,100 | 441.50 |
| 2009-06-12 | 1,796 | 1,820 | 1,746 | 1,753 | 2,267,400 | 438.25 |
| 2009-06-11 | 1,871 | 1,874 | 1,823 | 1,826 | 776,200 | 456.50 |
| 2009-06-10 | 1,845 | 1,877 | 1,845 | 1,875 | 584,900 | 468.75 |
| 2009-06-09 | 1,856 | 1,870 | 1,830 | 1,858 | 572,800 | 464.50 |
| 2009-06-08 | 1,844 | 1,864 | 1,822 | 1,845 | 726,900 | 461.25 |
| 2009-06-05 | 1,875 | 1,875 | 1,806 | 1,816 | 1,174,900 | 454 |
| 2009-06-04 | 1,904 | 1,905 | 1,850 | 1,861 | 856,000 | 465.25 |
| 2009-06-03 | 1,970 | 1,972 | 1,901 | 1,906 | 1,274,000 | 476.50 |
| 2009-06-02 | 1,990 | 2,010 | 1,955 | 1,975 | 1,385,800 | 493.75 |
| 2009-06-01 | 1,851 | 1,933 | 1,851 | 1,920 | 1,004,300 | 480 |
| 2009-05-29 | 1,832 | 1,877 | 1,826 | 1,860 | 994,700 | 465 |
| 2009-05-28 | 1,810 | 1,838 | 1,808 | 1,828 | 574,000 | 457 |
| 2009-05-27 | 1,825 | 1,840 | 1,797 | 1,822 | 1,068,200 | 455.50 |
| 2009-05-26 | 1,801 | 1,817 | 1,772 | 1,811 | 945,700 | 452.75 |
| 2009-05-25 | 1,819 | 1,825 | 1,792 | 1,808 | 705,500 | 452 |
| 2009-05-22 | 1,765 | 1,829 | 1,760 | 1,798 | 1,724,900 | 449.50 |
| 2009-05-21 | 1,715 | 1,776 | 1,705 | 1,774 | 1,267,100 | 443.50 |
| 2009-05-20 | 1,717 | 1,721 | 1,681 | 1,704 | 756,900 | 426 |
| 2009-05-19 | 1,682 | 1,746 | 1,661 | 1,728 | 1,449,400 | 432 |
| 2009-05-18 | 1,706 | 1,707 | 1,660 | 1,660 | 918,800 | 415 |
| 2009-05-15 | 1,731 | 1,731 | 1,700 | 1,715 | 728,300 | 428.75 |
| 2009-05-14 | 1,674 | 1,711 | 1,662 | 1,707 | 750,500 | 426.75 |
| 2009-05-13 | 1,685 | 1,695 | 1,656 | 1,682 | 766,600 | 420.50 |
| 2009-05-12 | 1,703 | 1,728 | 1,691 | 1,694 | 913,200 | 423.50 |
| 2009-05-11 | 1,800 | 1,834 | 1,713 | 1,729 | 1,247,000 | 432.25 |
| 2009-05-08 | 1,694 | 1,797 | 1,680 | 1,774 | 1,343,800 | 443.50 |
| 2009-05-07 | 1,700 | 1,706 | 1,653 | 1,674 | 1,554,100 | 418.50 |
| 2009-05-01 | 1,697 | 1,699 | 1,653 | 1,694 | 903,700 | 423.50 |
| 2009-04-30 | 1,725 | 1,760 | 1,702 | 1,702 | 832,400 | 425.50 |
| 2009-04-28 | 1,743 | 1,760 | 1,718 | 1,726 | 952,000 | 431.50 |
| 2009-04-27 | 1,740 | 1,745 | 1,713 | 1,729 | 984,500 | 432.25 |
| 2009-04-24 | 1,680 | 1,749 | 1,675 | 1,707 | 1,642,500 | 426.75 |
| 2009-04-23 | 1,629 | 1,640 | 1,614 | 1,635 | 587,200 | 408.75 |
| 2009-04-22 | 1,630 | 1,646 | 1,605 | 1,612 | 1,232,500 | 403 |
| 2009-04-21 | 1,670 | 1,687 | 1,643 | 1,677 | 550,100 | 419.25 |
| 2009-04-20 | 1,718 | 1,730 | 1,698 | 1,717 | 644,100 | 429.25 |
| 2009-04-17 | 1,712 | 1,733 | 1,692 | 1,711 | 724,200 | 427.75 |
| 2009-04-16 | 1,695 | 1,735 | 1,681 | 1,700 | 762,900 | 425 |
| 2009-04-15 | 1,660 | 1,720 | 1,660 | 1,686 | 1,024,000 | 421.50 |
| 2009-04-14 | 1,625 | 1,695 | 1,595 | 1,681 | 1,376,400 | 420.25 |
| 2009-04-13 | 1,647 | 1,649 | 1,600 | 1,609 | 1,190,600 | 402.25 |
| 2009-04-10 | 1,687 | 1,692 | 1,635 | 1,657 | 876,500 | 414.25 |
| 2009-04-09 | 1,716 | 1,720 | 1,664 | 1,680 | 812,300 | 420 |
| 2009-04-08 | 1,746 | 1,752 | 1,693 | 1,705 | 743,200 | 426.25 |
| 2009-04-07 | 1,785 | 1,802 | 1,743 | 1,757 | 628,900 | 439.25 |
| 2009-04-06 | 1,820 | 1,827 | 1,765 | 1,779 | 909,200 | 444.75 |
| 2009-04-03 | 1,844 | 1,847 | 1,811 | 1,829 | 765,500 | 457.25 |
| 2009-04-02 | 1,830 | 1,849 | 1,810 | 1,824 | 1,030,200 | 456 |
| 2009-04-01 | 1,809 | 1,815 | 1,764 | 1,784 | 551,000 | 446 |
| 2009-03-31 | 1,730 | 1,814 | 1,727 | 1,746 | 527,000 | 436.50 |
| 2009-03-30 | 1,820 | 1,856 | 1,759 | 1,760 | 908,800 | 440 |
| 2009-03-27 | 1,760 | 1,817 | 1,747 | 1,800 | 948,600 | 450 |
| 2009-03-26 | 1,704 | 1,745 | 1,703 | 1,737 | 646,200 | 434.25 |
| 2009-03-25 | 1,740 | 1,756 | 1,702 | 1,747 | 629,800 | 436.75 |
| 2009-03-24 | 1,722 | 1,758 | 1,671 | 1,734 | 921,200 | 433.50 |
| 2009-03-23 | 1,608 | 1,704 | 1,595 | 1,700 | 1,108,300 | 425 |
| 2009-03-19 | 1,575 | 1,592 | 1,564 | 1,578 | 1,108,600 | 394.50 |
| 2009-03-18 | 1,623 | 1,630 | 1,566 | 1,597 | 1,615,000 | 399.25 |
| 2009-03-17 | 1,635 | 1,678 | 1,609 | 1,622 | 1,248,200 | 405.50 |
| 2009-03-16 | 1,683 | 1,709 | 1,616 | 1,629 | 1,512,200 | 407.25 |
| 2009-03-13 | 1,720 | 1,725 | 1,666 | 1,683 | 758,000 | 420.75 |
| 2009-03-12 | 1,700 | 1,710 | 1,651 | 1,676 | 593,000 | 419 |
| 2009-03-11 | 1,761 | 1,780 | 1,698 | 1,717 | 625,300 | 429.25 |
| 2009-03-10 | 1,704 | 1,736 | 1,680 | 1,726 | 941,100 | 431.50 |
| 2009-03-09 | 1,690 | 1,722 | 1,670 | 1,686 | 760,400 | 421.50 |
| 2009-03-06 | 1,783 | 1,790 | 1,693 | 1,700 | 999,800 | 425 |
| 2009-03-05 | 1,850 | 1,897 | 1,820 | 1,822 | 735,200 | 455.50 |
| 2009-03-04 | 1,830 | 1,858 | 1,810 | 1,842 | 417,600 | 460.50 |
| 2009-03-03 | 1,821 | 1,852 | 1,811 | 1,837 | 535,300 | 459.25 |
| 2009-03-02 | 1,826 | 1,877 | 1,825 | 1,865 | 438,300 | 466.25 |
| 2009-02-27 | 1,884 | 1,906 | 1,846 | 1,886 | 437,800 | 471.50 |
| 2009-02-26 | 1,933 | 1,933 | 1,840 | 1,856 | 602,800 | 464 |
| 2009-02-25 | 1,937 | 1,994 | 1,917 | 1,934 | 878,400 | 483.50 |
| 2009-02-24 | 1,817 | 1,902 | 1,800 | 1,877 | 768,500 | 469.25 |
| 2009-02-23 | 1,775 | 1,860 | 1,769 | 1,844 | 674,800 | 461 |
| 2009-02-20 | 1,818 | 1,840 | 1,760 | 1,805 | 715,100 | 451.25 |
| 2009-02-19 | 1,815 | 1,868 | 1,787 | 1,817 | 812,800 | 454.25 |
| 2009-02-18 | 1,749 | 1,795 | 1,749 | 1,786 | 316,400 | 446.50 |
| 2009-02-17 | 1,859 | 1,860 | 1,788 | 1,801 | 475,400 | 450.25 |
| 2009-02-16 | 1,890 | 1,915 | 1,822 | 1,847 | 607,100 | 461.75 |
| 2009-02-13 | 1,860 | 1,871 | 1,822 | 1,861 | 739,400 | 465.25 |
| 2009-02-12 | 1,780 | 1,863 | 1,770 | 1,831 | 607,700 | 457.75 |
| 2009-02-10 | 1,885 | 1,885 | 1,813 | 1,823 | 719,100 | 455.75 |
| 2009-02-09 | 1,854 | 1,935 | 1,787 | 1,811 | 1,970,400 | 452.75 |
| 2009-02-06 | 1,652 | 1,802 | 1,630 | 1,802 | 3,176,400 | 450.50 |
| 2009-02-05 | 1,568 | 1,568 | 1,491 | 1,502 | 1,108,400 | 375.50 |
| 2009-02-04 | 1,633 | 1,645 | 1,578 | 1,598 | 649,500 | 399.50 |
| 2009-02-03 | 1,577 | 1,653 | 1,560 | 1,617 | 914,000 | 404.25 |
| 2009-02-02 | 1,605 | 1,628 | 1,572 | 1,583 | 627,400 | 395.75 |
| 2009-01-30 | 1,700 | 1,707 | 1,620 | 1,635 | 659,200 | 408.75 |
| 2009-01-29 | 1,730 | 1,740 | 1,706 | 1,719 | 452,100 | 429.75 |
| 2009-01-28 | 1,703 | 1,737 | 1,692 | 1,704 | 630,700 | 426 |
| 2009-01-27 | 1,715 | 1,730 | 1,697 | 1,721 | 484,800 | 430.25 |
| 2009-01-26 | 1,705 | 1,740 | 1,680 | 1,713 | 620,600 | 428.25 |
| 2009-01-23 | 1,800 | 1,802 | 1,758 | 1,765 | 374,600 | 441.25 |
| 2009-01-22 | 1,790 | 1,827 | 1,772 | 1,827 | 570,300 | 456.75 |
| 2009-01-21 | 1,682 | 1,757 | 1,680 | 1,742 | 1,292,500 | 435.50 |
| 2009-01-20 | 1,724 | 1,733 | 1,701 | 1,712 | 383,100 | 428 |
| 2009-01-19 | 1,835 | 1,835 | 1,749 | 1,754 | 397,300 | 438.50 |
| 2009-01-16 | 1,782 | 1,806 | 1,751 | 1,790 | 506,000 | 447.50 |
| 2009-01-15 | 1,767 | 1,784 | 1,750 | 1,761 | 486,000 | 440.25 |
| 2009-01-14 | 1,830 | 1,834 | 1,811 | 1,824 | 416,100 | 456 |
| 2009-01-13 | 1,910 | 1,910 | 1,835 | 1,854 | 606,800 | 463.50 |
| 2009-01-09 | 2,030 | 2,030 | 1,913 | 1,946 | 1,164,600 | 486.50 |
| 2009-01-08 | 2,050 | 2,050 | 2,015 | 2,025 | 423,900 | 506.25 |
| 2009-01-07 | 2,030 | 2,090 | 2,020 | 2,050 | 734,500 | 512.50 |
| 2009-01-06 | 1,951 | 2,015 | 1,948 | 2,010 | 716,900 | 502.50 |
| 2009-01-05 | 2,030 | 2,035 | 1,951 | 1,952 | 434,000 | 488 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
