9706 日本空港ビルデング(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 | 1,275 | 1,277 | 1,256 | 1,258 | 101,500 | 1,258 |
| 2009-12-29 | 1,255 | 1,261 | 1,243 | 1,255 | 88,800 | 1,255 |
| 2009-12-28 | 1,225 | 1,266 | 1,224 | 1,258 | 113,900 | 1,258 |
| 2009-12-25 | 1,238 | 1,238 | 1,223 | 1,230 | 65,400 | 1,230 |
| 2009-12-24 | 1,235 | 1,235 | 1,195 | 1,218 | 233,900 | 1,218 |
| 2009-12-22 | 1,240 | 1,242 | 1,225 | 1,233 | 167,900 | 1,233 |
| 2009-12-21 | 1,224 | 1,253 | 1,215 | 1,226 | 296,700 | 1,226 |
| 2009-12-18 | 1,220 | 1,224 | 1,189 | 1,199 | 185,100 | 1,199 |
| 2009-12-17 | 1,218 | 1,242 | 1,209 | 1,221 | 171,100 | 1,221 |
| 2009-12-16 | 1,215 | 1,232 | 1,200 | 1,217 | 100,300 | 1,217 |
| 2009-12-15 | 1,202 | 1,221 | 1,200 | 1,204 | 90,100 | 1,204 |
| 2009-12-14 | 1,201 | 1,222 | 1,189 | 1,222 | 207,100 | 1,222 |
| 2009-12-11 | 1,201 | 1,210 | 1,177 | 1,205 | 188,300 | 1,205 |
| 2009-12-10 | 1,156 | 1,196 | 1,152 | 1,170 | 139,000 | 1,170 |
| 2009-12-09 | 1,170 | 1,177 | 1,156 | 1,156 | 69,000 | 1,156 |
| 2009-12-08 | 1,251 | 1,252 | 1,179 | 1,192 | 142,300 | 1,192 |
| 2009-12-07 | 1,190 | 1,195 | 1,175 | 1,183 | 86,400 | 1,183 |
| 2009-12-04 | 1,165 | 1,179 | 1,156 | 1,170 | 66,300 | 1,170 |
| 2009-12-03 | 1,162 | 1,175 | 1,155 | 1,165 | 287,000 | 1,165 |
| 2009-12-02 | 1,210 | 1,210 | 1,146 | 1,160 | 210,300 | 1,160 |
| 2009-12-01 | 1,115 | 1,191 | 1,111 | 1,190 | 240,200 | 1,190 |
| 2009-11-30 | 1,130 | 1,141 | 1,107 | 1,108 | 311,200 | 1,108 |
| 2009-11-27 | 1,114 | 1,134 | 1,094 | 1,102 | 171,800 | 1,102 |
| 2009-11-26 | 1,111 | 1,127 | 1,098 | 1,113 | 68,100 | 1,113 |
| 2009-11-25 | 1,090 | 1,094 | 1,075 | 1,091 | 166,200 | 1,091 |
| 2009-11-24 | 1,123 | 1,124 | 1,076 | 1,089 | 359,100 | 1,089 |
| 2009-11-20 | 1,103 | 1,118 | 1,087 | 1,102 | 191,500 | 1,102 |
| 2009-11-19 | 1,128 | 1,137 | 1,090 | 1,102 | 237,800 | 1,102 |
| 2009-11-18 | 1,148 | 1,148 | 1,116 | 1,127 | 189,600 | 1,127 |
| 2009-11-17 | 1,166 | 1,179 | 1,139 | 1,150 | 142,000 | 1,150 |
| 2009-11-16 | 1,129 | 1,190 | 1,129 | 1,146 | 135,800 | 1,146 |
| 2009-11-13 | 1,151 | 1,153 | 1,130 | 1,145 | 82,500 | 1,145 |
| 2009-11-12 | 1,194 | 1,194 | 1,143 | 1,150 | 211,700 | 1,150 |
| 2009-11-11 | 1,230 | 1,230 | 1,179 | 1,188 | 190,300 | 1,188 |
| 2009-11-10 | 1,250 | 1,268 | 1,215 | 1,216 | 225,900 | 1,216 |
| 2009-11-09 | 1,230 | 1,245 | 1,201 | 1,240 | 103,400 | 1,240 |
| 2009-11-06 | 1,253 | 1,253 | 1,225 | 1,243 | 93,700 | 1,243 |
| 2009-11-05 | 1,229 | 1,239 | 1,210 | 1,233 | 98,800 | 1,233 |
| 2009-11-04 | 1,280 | 1,280 | 1,218 | 1,223 | 260,800 | 1,223 |
| 2009-11-02 | 1,246 | 1,280 | 1,243 | 1,279 | 154,800 | 1,279 |
| 2009-10-30 | 1,277 | 1,290 | 1,265 | 1,283 | 188,600 | 1,283 |
| 2009-10-29 | 1,218 | 1,243 | 1,215 | 1,237 | 177,700 | 1,237 |
| 2009-10-28 | 1,259 | 1,262 | 1,231 | 1,258 | 192,500 | 1,258 |
| 2009-10-27 | 1,252 | 1,274 | 1,219 | 1,258 | 207,900 | 1,258 |
| 2009-10-26 | 1,257 | 1,268 | 1,241 | 1,247 | 147,500 | 1,247 |
| 2009-10-23 | 1,262 | 1,296 | 1,252 | 1,257 | 157,900 | 1,257 |
| 2009-10-22 | 1,271 | 1,273 | 1,238 | 1,245 | 202,800 | 1,245 |
| 2009-10-21 | 1,286 | 1,295 | 1,250 | 1,295 | 230,900 | 1,295 |
| 2009-10-20 | 1,306 | 1,325 | 1,289 | 1,293 | 95,500 | 1,293 |
| 2009-10-19 | 1,297 | 1,323 | 1,294 | 1,304 | 210,300 | 1,304 |
| 2009-10-16 | 1,340 | 1,342 | 1,276 | 1,293 | 396,800 | 1,293 |
| 2009-10-15 | 1,302 | 1,345 | 1,265 | 1,335 | 509,800 | 1,335 |
| 2009-10-14 | 1,314 | 1,421 | 1,274 | 1,301 | 923,200 | 1,301 |
| 2009-10-13 | 1,134 | 1,274 | 1,128 | 1,274 | 918,400 | 1,274 |
| 2009-10-09 | 1,075 | 1,082 | 1,048 | 1,074 | 231,800 | 1,074 |
| 2009-10-08 | 1,124 | 1,142 | 1,068 | 1,073 | 310,800 | 1,073 |
| 2009-10-07 | 1,082 | 1,104 | 1,081 | 1,104 | 136,900 | 1,104 |
| 2009-10-06 | 1,096 | 1,101 | 1,062 | 1,081 | 168,800 | 1,081 |
| 2009-10-05 | 1,096 | 1,128 | 1,084 | 1,096 | 103,400 | 1,096 |
| 2009-10-02 | 1,100 | 1,125 | 1,086 | 1,115 | 162,300 | 1,115 |
| 2009-10-01 | 1,065 | 1,132 | 1,065 | 1,119 | 200,700 | 1,119 |
| 2009-09-30 | 1,165 | 1,176 | 1,123 | 1,125 | 262,800 | 1,125 |
| 2009-09-29 | 1,180 | 1,193 | 1,159 | 1,176 | 209,900 | 1,176 |
| 2009-09-28 | 1,167 | 1,182 | 1,151 | 1,179 | 159,900 | 1,179 |
| 2009-09-25 | 1,200 | 1,200 | 1,143 | 1,161 | 86,300 | 1,161 |
| 2009-09-24 | 1,150 | 1,193 | 1,150 | 1,180 | 119,100 | 1,180 |
| 2009-09-18 | 1,167 | 1,187 | 1,158 | 1,170 | 159,300 | 1,170 |
| 2009-09-17 | 1,199 | 1,199 | 1,165 | 1,190 | 72,200 | 1,190 |
| 2009-09-16 | 1,186 | 1,217 | 1,163 | 1,168 | 82,000 | 1,168 |
| 2009-09-15 | 1,245 | 1,254 | 1,191 | 1,194 | 168,500 | 1,194 |
| 2009-09-14 | 1,186 | 1,290 | 1,180 | 1,264 | 335,300 | 1,264 |
| 2009-09-11 | 1,131 | 1,300 | 1,112 | 1,226 | 513,700 | 1,226 |
| 2009-09-10 | 1,112 | 1,134 | 1,106 | 1,127 | 185,800 | 1,127 |
| 2009-09-09 | 1,091 | 1,110 | 1,066 | 1,107 | 109,100 | 1,107 |
| 2009-09-08 | 1,095 | 1,105 | 1,070 | 1,097 | 84,300 | 1,097 |
| 2009-09-07 | 1,099 | 1,099 | 1,066 | 1,085 | 70,800 | 1,085 |
| 2009-09-04 | 1,063 | 1,098 | 1,060 | 1,096 | 252,000 | 1,096 |
| 2009-09-03 | 1,048 | 1,050 | 1,024 | 1,043 | 184,800 | 1,043 |
| 2009-09-02 | 1,066 | 1,068 | 1,042 | 1,062 | 95,800 | 1,062 |
| 2009-09-01 | 1,083 | 1,086 | 1,071 | 1,081 | 88,700 | 1,081 |
| 2009-08-31 | 1,109 | 1,124 | 1,076 | 1,079 | 287,300 | 1,079 |
| 2009-08-28 | 1,109 | 1,111 | 1,091 | 1,105 | 208,300 | 1,105 |
| 2009-08-27 | 1,110 | 1,111 | 1,097 | 1,108 | 98,400 | 1,108 |
| 2009-08-26 | 1,124 | 1,124 | 1,110 | 1,114 | 46,400 | 1,114 |
| 2009-08-25 | 1,135 | 1,135 | 1,102 | 1,104 | 110,200 | 1,104 |
| 2009-08-24 | 1,134 | 1,147 | 1,122 | 1,128 | 84,600 | 1,128 |
| 2009-08-21 | 1,134 | 1,140 | 1,099 | 1,121 | 170,500 | 1,121 |
| 2009-08-20 | 1,115 | 1,116 | 1,102 | 1,115 | 75,800 | 1,115 |
| 2009-08-19 | 1,100 | 1,115 | 1,096 | 1,104 | 66,500 | 1,104 |
| 2009-08-18 | 1,086 | 1,110 | 1,086 | 1,108 | 68,600 | 1,108 |
| 2009-08-17 | 1,106 | 1,114 | 1,094 | 1,105 | 117,700 | 1,105 |
| 2009-08-14 | 1,105 | 1,118 | 1,105 | 1,111 | 89,200 | 1,111 |
| 2009-08-13 | 1,101 | 1,114 | 1,091 | 1,111 | 100,300 | 1,111 |
| 2009-08-12 | 1,116 | 1,125 | 1,095 | 1,100 | 245,400 | 1,100 |
| 2009-08-11 | 1,120 | 1,131 | 1,116 | 1,128 | 86,500 | 1,128 |
| 2009-08-10 | 1,115 | 1,126 | 1,115 | 1,124 | 54,900 | 1,124 |
| 2009-08-07 | 1,133 | 1,133 | 1,116 | 1,129 | 68,800 | 1,129 |
| 2009-08-06 | 1,134 | 1,135 | 1,113 | 1,132 | 99,500 | 1,132 |
| 2009-08-05 | 1,137 | 1,140 | 1,103 | 1,114 | 152,700 | 1,114 |
| 2009-08-04 | 1,137 | 1,145 | 1,114 | 1,133 | 244,300 | 1,133 |
| 2009-08-03 | 1,130 | 1,130 | 1,087 | 1,103 | 156,100 | 1,103 |
| 2009-07-31 | 1,128 | 1,142 | 1,085 | 1,106 | 250,700 | 1,106 |
| 2009-07-30 | 1,172 | 1,172 | 1,122 | 1,140 | 89,700 | 1,140 |
| 2009-07-29 | 1,160 | 1,174 | 1,153 | 1,172 | 109,400 | 1,172 |
| 2009-07-28 | 1,180 | 1,183 | 1,156 | 1,170 | 67,900 | 1,170 |
| 2009-07-27 | 1,165 | 1,190 | 1,149 | 1,186 | 192,000 | 1,186 |
| 2009-07-24 | 1,199 | 1,199 | 1,140 | 1,163 | 155,900 | 1,163 |
| 2009-07-23 | 1,167 | 1,202 | 1,137 | 1,152 | 134,600 | 1,152 |
| 2009-07-22 | 1,130 | 1,162 | 1,122 | 1,145 | 72,500 | 1,145 |
| 2009-07-21 | 1,121 | 1,146 | 1,121 | 1,133 | 46,500 | 1,133 |
| 2009-07-17 | 1,138 | 1,148 | 1,125 | 1,130 | 70,600 | 1,130 |
| 2009-07-16 | 1,130 | 1,187 | 1,117 | 1,120 | 82,400 | 1,120 |
| 2009-07-15 | 1,131 | 1,140 | 1,107 | 1,123 | 101,000 | 1,123 |
| 2009-07-14 | 1,121 | 1,150 | 1,121 | 1,132 | 84,000 | 1,132 |
| 2009-07-13 | 1,127 | 1,153 | 1,104 | 1,117 | 187,000 | 1,117 |
| 2009-07-10 | 1,142 | 1,147 | 1,122 | 1,147 | 92,900 | 1,147 |
| 2009-07-09 | 1,120 | 1,144 | 1,110 | 1,127 | 98,200 | 1,127 |
| 2009-07-08 | 1,166 | 1,168 | 1,132 | 1,157 | 136,000 | 1,157 |
| 2009-07-07 | 1,203 | 1,203 | 1,153 | 1,178 | 162,000 | 1,178 |
| 2009-07-06 | 1,179 | 1,195 | 1,173 | 1,183 | 88,700 | 1,183 |
| 2009-07-03 | 1,219 | 1,219 | 1,190 | 1,199 | 125,700 | 1,199 |
| 2009-07-02 | 1,228 | 1,240 | 1,216 | 1,229 | 119,400 | 1,229 |
| 2009-07-01 | 1,191 | 1,286 | 1,169 | 1,233 | 295,900 | 1,233 |
| 2009-06-30 | 1,140 | 1,179 | 1,139 | 1,172 | 144,800 | 1,172 |
| 2009-06-29 | 1,148 | 1,148 | 1,119 | 1,130 | 67,400 | 1,130 |
| 2009-06-26 | 1,137 | 1,150 | 1,125 | 1,128 | 119,300 | 1,128 |
| 2009-06-25 | 1,129 | 1,158 | 1,110 | 1,138 | 147,000 | 1,138 |
| 2009-06-24 | 1,110 | 1,128 | 1,100 | 1,119 | 130,700 | 1,119 |
| 2009-06-23 | 1,125 | 1,137 | 1,119 | 1,128 | 86,700 | 1,128 |
| 2009-06-22 | 1,135 | 1,169 | 1,135 | 1,151 | 64,300 | 1,151 |
| 2009-06-19 | 1,197 | 1,197 | 1,135 | 1,146 | 131,700 | 1,146 |
| 2009-06-18 | 1,167 | 1,167 | 1,130 | 1,150 | 94,500 | 1,150 |
| 2009-06-17 | 1,170 | 1,176 | 1,153 | 1,168 | 109,300 | 1,168 |
| 2009-06-16 | 1,189 | 1,189 | 1,147 | 1,170 | 146,200 | 1,170 |
| 2009-06-15 | 1,171 | 1,192 | 1,171 | 1,188 | 135,600 | 1,188 |
| 2009-06-12 | 1,179 | 1,195 | 1,172 | 1,180 | 161,800 | 1,180 |
| 2009-06-11 | 1,179 | 1,197 | 1,179 | 1,189 | 241,400 | 1,189 |
| 2009-06-10 | 1,167 | 1,186 | 1,165 | 1,186 | 83,500 | 1,186 |
| 2009-06-09 | 1,175 | 1,190 | 1,165 | 1,190 | 66,400 | 1,190 |
| 2009-06-08 | 1,210 | 1,210 | 1,178 | 1,195 | 129,500 | 1,195 |
| 2009-06-05 | 1,207 | 1,210 | 1,174 | 1,199 | 492,600 | 1,199 |
| 2009-06-04 | 1,168 | 1,172 | 1,151 | 1,167 | 232,400 | 1,167 |
| 2009-06-03 | 1,197 | 1,197 | 1,155 | 1,167 | 158,000 | 1,167 |
| 2009-06-02 | 1,210 | 1,210 | 1,150 | 1,177 | 226,100 | 1,177 |
| 2009-06-01 | 1,200 | 1,201 | 1,154 | 1,190 | 258,100 | 1,190 |
| 2009-05-29 | 1,215 | 1,215 | 1,167 | 1,194 | 192,200 | 1,194 |
| 2009-05-28 | 1,163 | 1,199 | 1,153 | 1,185 | 243,900 | 1,185 |
| 2009-05-27 | 1,145 | 1,164 | 1,132 | 1,162 | 250,200 | 1,162 |
| 2009-05-26 | 1,110 | 1,129 | 1,083 | 1,102 | 165,100 | 1,102 |
| 2009-05-25 | 1,089 | 1,110 | 1,081 | 1,108 | 141,400 | 1,108 |
| 2009-05-22 | 1,088 | 1,098 | 1,066 | 1,080 | 196,800 | 1,080 |
| 2009-05-21 | 1,028 | 1,085 | 1,012 | 1,083 | 287,500 | 1,083 |
| 2009-05-20 | 1,002 | 1,043 | 1,002 | 1,033 | 441,900 | 1,033 |
| 2009-05-19 | 973 | 978 | 956 | 963 | 125,600 | 963 |
| 2009-05-18 | 971 | 975 | 950 | 971 | 159,100 | 971 |
| 2009-05-15 | 968 | 1,017 | 963 | 997 | 190,900 | 997 |
| 2009-05-14 | 980 | 988 | 969 | 972 | 114,000 | 972 |
| 2009-05-13 | 991 | 994 | 980 | 988 | 167,300 | 988 |
| 2009-05-12 | 1,010 | 1,019 | 970 | 978 | 299,900 | 978 |
| 2009-05-11 | 1,002 | 1,032 | 1,000 | 1,029 | 224,900 | 1,029 |
| 2009-05-08 | 1,000 | 1,008 | 995 | 1,008 | 109,700 | 1,008 |
| 2009-05-07 | 1,026 | 1,026 | 991 | 1,002 | 157,200 | 1,002 |
| 2009-05-01 | 990 | 997 | 979 | 986 | 113,000 | 986 |
| 2009-04-30 | 1,000 | 1,015 | 982 | 985 | 170,100 | 985 |
| 2009-04-28 | 1,002 | 1,011 | 980 | 981 | 120,700 | 981 |
| 2009-04-27 | 1,049 | 1,050 | 1,006 | 1,019 | 88,600 | 1,019 |
| 2009-04-24 | 1,033 | 1,044 | 1,022 | 1,030 | 160,400 | 1,030 |
| 2009-04-23 | 1,020 | 1,048 | 1,008 | 1,038 | 112,800 | 1,038 |
| 2009-04-22 | 1,013 | 1,019 | 1,005 | 1,010 | 155,100 | 1,010 |
| 2009-04-21 | 1,002 | 1,025 | 995 | 1,020 | 159,900 | 1,020 |
| 2009-04-20 | 1,028 | 1,034 | 1,022 | 1,031 | 104,200 | 1,031 |
| 2009-04-17 | 1,050 | 1,050 | 1,024 | 1,034 | 73,800 | 1,034 |
| 2009-04-16 | 1,030 | 1,054 | 1,025 | 1,041 | 91,000 | 1,041 |
| 2009-04-15 | 1,068 | 1,069 | 1,022 | 1,043 | 115,200 | 1,043 |
| 2009-04-14 | 1,078 | 1,078 | 1,032 | 1,063 | 100,000 | 1,063 |
| 2009-04-13 | 1,055 | 1,080 | 1,055 | 1,068 | 63,800 | 1,068 |
| 2009-04-10 | 1,068 | 1,081 | 1,031 | 1,070 | 268,200 | 1,070 |
| 2009-04-09 | 1,037 | 1,048 | 1,024 | 1,043 | 109,100 | 1,043 |
| 2009-04-08 | 1,029 | 1,041 | 1,013 | 1,018 | 184,800 | 1,018 |
| 2009-04-07 | 1,070 | 1,070 | 1,047 | 1,069 | 117,900 | 1,069 |
| 2009-04-06 | 1,083 | 1,112 | 1,031 | 1,033 | 227,600 | 1,033 |
| 2009-04-03 | 1,138 | 1,138 | 1,083 | 1,099 | 143,100 | 1,099 |
| 2009-04-02 | 1,095 | 1,113 | 1,070 | 1,088 | 183,100 | 1,088 |
| 2009-04-01 | 1,052 | 1,073 | 1,034 | 1,065 | 107,300 | 1,065 |
| 2009-03-31 | 1,041 | 1,062 | 1,025 | 1,040 | 173,500 | 1,040 |
| 2009-03-30 | 1,160 | 1,180 | 1,072 | 1,077 | 171,100 | 1,077 |
| 2009-03-27 | 1,160 | 1,181 | 1,143 | 1,165 | 146,200 | 1,165 |
| 2009-03-26 | 1,100 | 1,131 | 1,070 | 1,131 | 122,200 | 1,131 |
| 2009-03-25 | 1,109 | 1,128 | 1,087 | 1,120 | 124,900 | 1,120 |
| 2009-03-24 | 1,085 | 1,110 | 1,061 | 1,106 | 201,500 | 1,106 |
| 2009-03-23 | 1,087 | 1,087 | 1,036 | 1,053 | 141,300 | 1,053 |
| 2009-03-19 | 1,070 | 1,089 | 1,036 | 1,047 | 137,800 | 1,047 |
| 2009-03-18 | 1,061 | 1,090 | 1,036 | 1,046 | 126,300 | 1,046 |
| 2009-03-17 | 1,094 | 1,095 | 1,030 | 1,059 | 252,300 | 1,059 |
| 2009-03-16 | 1,025 | 1,058 | 1,025 | 1,054 | 273,700 | 1,054 |
| 2009-03-13 | 996 | 1,001 | 983 | 990 | 211,200 | 990 |
| 2009-03-12 | 968 | 993 | 962 | 978 | 117,500 | 978 |
| 2009-03-11 | 989 | 992 | 956 | 973 | 152,700 | 973 |
| 2009-03-10 | 989 | 1,014 | 962 | 969 | 361,900 | 969 |
| 2009-03-09 | 1,045 | 1,045 | 955 | 999 | 261,100 | 999 |
| 2009-03-06 | 1,067 | 1,067 | 1,018 | 1,025 | 195,100 | 1,025 |
| 2009-03-05 | 1,068 | 1,081 | 1,043 | 1,047 | 144,800 | 1,047 |
| 2009-03-04 | 1,019 | 1,056 | 1,019 | 1,048 | 116,000 | 1,048 |
| 2009-03-03 | 1,045 | 1,050 | 1,025 | 1,029 | 101,800 | 1,029 |
| 2009-03-02 | 1,047 | 1,075 | 1,047 | 1,061 | 122,600 | 1,061 |
| 2009-02-27 | 1,040 | 1,088 | 1,040 | 1,087 | 168,500 | 1,087 |
| 2009-02-26 | 1,066 | 1,066 | 1,016 | 1,037 | 122,300 | 1,037 |
| 2009-02-25 | 1,074 | 1,074 | 1,028 | 1,046 | 127,400 | 1,046 |
| 2009-02-24 | 998 | 1,038 | 984 | 1,033 | 187,800 | 1,033 |
| 2009-02-23 | 986 | 998 | 980 | 988 | 95,800 | 988 |
| 2009-02-20 | 990 | 1,011 | 987 | 995 | 82,300 | 995 |
| 2009-02-19 | 998 | 998 | 982 | 990 | 100,500 | 990 |
| 2009-02-18 | 994 | 1,005 | 988 | 988 | 65,200 | 988 |
| 2009-02-17 | 1,001 | 1,016 | 996 | 1,001 | 96,600 | 1,001 |
| 2009-02-16 | 1,029 | 1,030 | 1,001 | 1,004 | 98,000 | 1,004 |
| 2009-02-13 | 1,013 | 1,031 | 1,010 | 1,029 | 72,700 | 1,029 |
| 2009-02-12 | 1,020 | 1,022 | 996 | 1,002 | 56,600 | 1,002 |
| 2009-02-10 | 1,021 | 1,028 | 1,003 | 1,005 | 34,800 | 1,005 |
| 2009-02-09 | 1,060 | 1,060 | 998 | 1,002 | 94,300 | 1,002 |
| 2009-02-06 | 1,091 | 1,091 | 1,016 | 1,020 | 81,900 | 1,020 |
| 2009-02-05 | 1,046 | 1,091 | 1,046 | 1,057 | 144,800 | 1,057 |
| 2009-02-04 | 1,007 | 1,058 | 1,005 | 1,045 | 85,900 | 1,045 |
| 2009-02-03 | 1,009 | 1,053 | 1,009 | 1,018 | 76,500 | 1,018 |
| 2009-02-02 | 1,023 | 1,055 | 993 | 1,029 | 81,000 | 1,029 |
| 2009-01-30 | 1,030 | 1,047 | 1,014 | 1,022 | 111,400 | 1,022 |
| 2009-01-29 | 1,055 | 1,075 | 1,027 | 1,075 | 123,600 | 1,075 |
| 2009-01-28 | 1,062 | 1,088 | 1,035 | 1,069 | 39,900 | 1,069 |
| 2009-01-27 | 1,002 | 1,078 | 1,002 | 1,063 | 111,400 | 1,063 |
| 2009-01-26 | 985 | 1,019 | 985 | 991 | 97,500 | 991 |
| 2009-01-23 | 1,060 | 1,060 | 1,000 | 1,009 | 129,100 | 1,009 |
| 2009-01-22 | 1,031 | 1,040 | 1,010 | 1,036 | 141,400 | 1,036 |
| 2009-01-21 | 1,050 | 1,060 | 1,035 | 1,038 | 183,300 | 1,038 |
| 2009-01-20 | 1,080 | 1,085 | 1,053 | 1,064 | 141,300 | 1,064 |
| 2009-01-19 | 1,090 | 1,107 | 1,056 | 1,080 | 208,600 | 1,080 |
| 2009-01-16 | 1,150 | 1,158 | 1,118 | 1,130 | 107,600 | 1,130 |
| 2009-01-15 | 1,137 | 1,140 | 1,105 | 1,114 | 110,100 | 1,114 |
| 2009-01-14 | 1,150 | 1,160 | 1,125 | 1,128 | 117,700 | 1,128 |
| 2009-01-13 | 1,140 | 1,161 | 1,135 | 1,146 | 106,800 | 1,146 |
| 2009-01-09 | 1,190 | 1,227 | 1,160 | 1,208 | 104,500 | 1,208 |
| 2009-01-08 | 1,131 | 1,160 | 1,103 | 1,150 | 136,300 | 1,150 |
| 2009-01-07 | 1,157 | 1,170 | 1,150 | 1,151 | 56,800 | 1,151 |
| 2009-01-06 | 1,198 | 1,198 | 1,158 | 1,179 | 43,800 | 1,179 |
| 2009-01-05 | 1,178 | 1,201 | 1,169 | 1,181 | 27,800 | 1,181 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
