9719 SCSK(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 | 1,313 | 1,314 | 1,273 | 1,273 | 61,700 | 424.33 |
| 2009-12-29 | 1,318 | 1,326 | 1,298 | 1,314 | 28,600 | 438 |
| 2009-12-28 | 1,311 | 1,333 | 1,304 | 1,316 | 38,800 | 438.67 |
| 2009-12-25 | 1,290 | 1,307 | 1,290 | 1,306 | 34,200 | 435.33 |
| 2009-12-24 | 1,321 | 1,328 | 1,308 | 1,310 | 23,700 | 436.67 |
| 2009-12-22 | 1,330 | 1,330 | 1,301 | 1,321 | 62,000 | 440.33 |
| 2009-12-21 | 1,315 | 1,334 | 1,287 | 1,310 | 83,900 | 436.67 |
| 2009-12-18 | 1,317 | 1,330 | 1,295 | 1,324 | 57,000 | 441.33 |
| 2009-12-17 | 1,299 | 1,337 | 1,299 | 1,327 | 89,600 | 442.33 |
| 2009-12-16 | 1,267 | 1,293 | 1,267 | 1,289 | 44,100 | 429.67 |
| 2009-12-15 | 1,300 | 1,300 | 1,244 | 1,255 | 86,200 | 418.33 |
| 2009-12-14 | 1,277 | 1,315 | 1,260 | 1,276 | 46,000 | 425.33 |
| 2009-12-11 | 1,279 | 1,308 | 1,276 | 1,296 | 59,200 | 432 |
| 2009-12-10 | 1,350 | 1,350 | 1,269 | 1,277 | 99,400 | 425.67 |
| 2009-12-09 | 1,273 | 1,309 | 1,263 | 1,302 | 70,700 | 434 |
| 2009-12-08 | 1,254 | 1,293 | 1,246 | 1,289 | 76,400 | 429.67 |
| 2009-12-07 | 1,293 | 1,301 | 1,239 | 1,243 | 91,400 | 414.33 |
| 2009-12-04 | 1,301 | 1,305 | 1,272 | 1,276 | 60,800 | 425.33 |
| 2009-12-03 | 1,281 | 1,319 | 1,277 | 1,317 | 65,500 | 439 |
| 2009-12-02 | 1,261 | 1,277 | 1,255 | 1,261 | 53,700 | 420.33 |
| 2009-12-01 | 1,256 | 1,292 | 1,240 | 1,281 | 109,800 | 427 |
| 2009-11-30 | 1,224 | 1,269 | 1,224 | 1,257 | 98,900 | 419 |
| 2009-11-27 | 1,259 | 1,299 | 1,234 | 1,238 | 101,800 | 412.67 |
| 2009-11-26 | 1,256 | 1,304 | 1,255 | 1,279 | 82,300 | 426.33 |
| 2009-11-25 | 1,257 | 1,335 | 1,257 | 1,294 | 89,900 | 431.33 |
| 2009-11-24 | 1,252 | 1,278 | 1,212 | 1,237 | 60,200 | 412.33 |
| 2009-11-20 | 1,321 | 1,324 | 1,222 | 1,251 | 117,700 | 417 |
| 2009-11-19 | 1,212 | 1,272 | 1,205 | 1,261 | 107,100 | 420.33 |
| 2009-11-18 | 1,240 | 1,255 | 1,210 | 1,220 | 129,600 | 406.67 |
| 2009-11-17 | 1,305 | 1,305 | 1,239 | 1,250 | 63,900 | 416.67 |
| 2009-11-16 | 1,323 | 1,349 | 1,292 | 1,305 | 47,500 | 435 |
| 2009-11-13 | 1,343 | 1,367 | 1,310 | 1,324 | 68,800 | 441.33 |
| 2009-11-12 | 1,368 | 1,370 | 1,343 | 1,348 | 52,500 | 449.33 |
| 2009-11-11 | 1,365 | 1,396 | 1,365 | 1,368 | 30,700 | 456 |
| 2009-11-10 | 1,391 | 1,419 | 1,366 | 1,378 | 59,800 | 459.33 |
| 2009-11-09 | 1,412 | 1,412 | 1,378 | 1,384 | 96,000 | 461.33 |
| 2009-11-06 | 1,434 | 1,435 | 1,384 | 1,392 | 86,800 | 464 |
| 2009-11-05 | 1,445 | 1,446 | 1,424 | 1,434 | 40,900 | 478 |
| 2009-11-04 | 1,446 | 1,458 | 1,427 | 1,442 | 72,400 | 480.67 |
| 2009-11-02 | 1,444 | 1,483 | 1,430 | 1,466 | 48,100 | 488.67 |
| 2009-10-30 | 1,500 | 1,517 | 1,442 | 1,443 | 55,300 | 481 |
| 2009-10-29 | 1,421 | 1,495 | 1,404 | 1,487 | 173,300 | 495.67 |
| 2009-10-28 | 1,417 | 1,436 | 1,403 | 1,422 | 55,900 | 474 |
| 2009-10-27 | 1,433 | 1,435 | 1,400 | 1,416 | 70,600 | 472 |
| 2009-10-26 | 1,425 | 1,439 | 1,413 | 1,433 | 46,600 | 477.67 |
| 2009-10-23 | 1,406 | 1,435 | 1,396 | 1,419 | 60,700 | 473 |
| 2009-10-22 | 1,406 | 1,420 | 1,381 | 1,411 | 91,100 | 470.33 |
| 2009-10-21 | 1,440 | 1,467 | 1,387 | 1,423 | 109,700 | 474.33 |
| 2009-10-20 | 1,495 | 1,495 | 1,440 | 1,457 | 53,800 | 485.67 |
| 2009-10-19 | 1,410 | 1,456 | 1,410 | 1,456 | 46,000 | 485.33 |
| 2009-10-16 | 1,418 | 1,449 | 1,408 | 1,418 | 48,900 | 472.67 |
| 2009-10-15 | 1,404 | 1,445 | 1,404 | 1,435 | 67,500 | 478.33 |
| 2009-10-14 | 1,391 | 1,413 | 1,376 | 1,396 | 94,700 | 465.33 |
| 2009-10-13 | 1,413 | 1,424 | 1,381 | 1,390 | 80,100 | 463.33 |
| 2009-10-09 | 1,401 | 1,433 | 1,399 | 1,422 | 67,900 | 474 |
| 2009-10-08 | 1,398 | 1,428 | 1,380 | 1,397 | 78,900 | 465.67 |
| 2009-10-07 | 1,367 | 1,422 | 1,350 | 1,414 | 154,900 | 471.33 |
| 2009-10-06 | 1,386 | 1,386 | 1,343 | 1,364 | 75,300 | 454.67 |
| 2009-10-05 | 1,449 | 1,457 | 1,376 | 1,406 | 120,300 | 468.67 |
| 2009-10-02 | 1,447 | 1,470 | 1,426 | 1,461 | 79,300 | 487 |
| 2009-10-01 | 1,499 | 1,499 | 1,475 | 1,487 | 122,300 | 495.67 |
| 2009-09-30 | 1,430 | 1,498 | 1,412 | 1,494 | 185,100 | 498 |
| 2009-09-29 | 1,445 | 1,450 | 1,404 | 1,450 | 161,000 | 483.33 |
| 2009-09-28 | 1,438 | 1,449 | 1,418 | 1,433 | 95,600 | 477.67 |
| 2009-09-25 | 1,438 | 1,451 | 1,418 | 1,442 | 90,000 | 480.67 |
| 2009-09-24 | 1,434 | 1,488 | 1,423 | 1,463 | 90,800 | 487.67 |
| 2009-09-18 | 1,418 | 1,443 | 1,410 | 1,435 | 135,500 | 478.33 |
| 2009-09-17 | 1,420 | 1,439 | 1,404 | 1,430 | 86,600 | 476.67 |
| 2009-09-16 | 1,395 | 1,420 | 1,394 | 1,405 | 123,700 | 468.33 |
| 2009-09-15 | 1,409 | 1,411 | 1,393 | 1,397 | 85,400 | 465.67 |
| 2009-09-14 | 1,452 | 1,454 | 1,412 | 1,428 | 74,900 | 476 |
| 2009-09-11 | 1,477 | 1,480 | 1,465 | 1,472 | 57,200 | 490.67 |
| 2009-09-10 | 1,452 | 1,489 | 1,452 | 1,484 | 61,300 | 494.67 |
| 2009-09-09 | 1,459 | 1,470 | 1,441 | 1,452 | 59,100 | 484 |
| 2009-09-08 | 1,456 | 1,460 | 1,420 | 1,455 | 75,800 | 485 |
| 2009-09-07 | 1,484 | 1,491 | 1,442 | 1,456 | 40,800 | 485.33 |
| 2009-09-04 | 1,490 | 1,500 | 1,480 | 1,484 | 35,900 | 494.67 |
| 2009-09-03 | 1,489 | 1,506 | 1,489 | 1,489 | 28,300 | 496.33 |
| 2009-09-02 | 1,521 | 1,533 | 1,483 | 1,494 | 82,400 | 498 |
| 2009-09-01 | 1,538 | 1,559 | 1,538 | 1,540 | 26,500 | 513.33 |
| 2009-08-31 | 1,531 | 1,561 | 1,531 | 1,544 | 82,200 | 514.67 |
| 2009-08-28 | 1,532 | 1,545 | 1,526 | 1,537 | 31,800 | 512.33 |
| 2009-08-27 | 1,534 | 1,551 | 1,524 | 1,533 | 80,600 | 511 |
| 2009-08-26 | 1,520 | 1,558 | 1,520 | 1,558 | 27,900 | 519.33 |
| 2009-08-25 | 1,531 | 1,549 | 1,521 | 1,528 | 51,400 | 509.33 |
| 2009-08-24 | 1,556 | 1,570 | 1,530 | 1,560 | 54,800 | 520 |
| 2009-08-21 | 1,520 | 1,545 | 1,513 | 1,540 | 58,400 | 513.33 |
| 2009-08-20 | 1,502 | 1,560 | 1,502 | 1,533 | 79,800 | 511 |
| 2009-08-19 | 1,530 | 1,543 | 1,522 | 1,529 | 48,400 | 509.67 |
| 2009-08-18 | 1,515 | 1,553 | 1,515 | 1,530 | 23,000 | 510 |
| 2009-08-17 | 1,525 | 1,545 | 1,514 | 1,526 | 47,200 | 508.67 |
| 2009-08-14 | 1,540 | 1,563 | 1,521 | 1,555 | 89,300 | 518.33 |
| 2009-08-13 | 1,542 | 1,542 | 1,516 | 1,524 | 38,800 | 508 |
| 2009-08-12 | 1,521 | 1,532 | 1,496 | 1,512 | 153,200 | 504 |
| 2009-08-11 | 1,569 | 1,570 | 1,522 | 1,530 | 165,000 | 510 |
| 2009-08-10 | 1,567 | 1,571 | 1,539 | 1,544 | 28,600 | 514.67 |
| 2009-08-07 | 1,560 | 1,581 | 1,517 | 1,537 | 76,500 | 512.33 |
| 2009-08-06 | 1,620 | 1,620 | 1,565 | 1,570 | 61,700 | 523.33 |
| 2009-08-05 | 1,570 | 1,579 | 1,547 | 1,560 | 101,500 | 520 |
| 2009-08-04 | 1,595 | 1,597 | 1,571 | 1,593 | 29,800 | 531 |
| 2009-08-03 | 1,610 | 1,616 | 1,581 | 1,595 | 42,100 | 531.67 |
| 2009-07-31 | 1,589 | 1,607 | 1,576 | 1,597 | 72,000 | 532.33 |
| 2009-07-30 | 1,570 | 1,600 | 1,560 | 1,564 | 70,200 | 521.33 |
| 2009-07-29 | 1,545 | 1,635 | 1,544 | 1,630 | 83,200 | 543.33 |
| 2009-07-28 | 1,579 | 1,579 | 1,530 | 1,539 | 55,900 | 513 |
| 2009-07-27 | 1,548 | 1,605 | 1,541 | 1,563 | 56,100 | 521 |
| 2009-07-24 | 1,540 | 1,581 | 1,540 | 1,553 | 88,400 | 517.67 |
| 2009-07-23 | 1,625 | 1,625 | 1,519 | 1,528 | 113,300 | 509.33 |
| 2009-07-22 | 1,640 | 1,650 | 1,576 | 1,595 | 75,200 | 531.67 |
| 2009-07-21 | 1,600 | 1,606 | 1,541 | 1,564 | 77,600 | 521.33 |
| 2009-07-17 | 1,630 | 1,639 | 1,541 | 1,562 | 128,800 | 520.67 |
| 2009-07-16 | 1,431 | 1,571 | 1,414 | 1,538 | 293,400 | 512.67 |
| 2009-07-15 | 1,393 | 1,406 | 1,364 | 1,371 | 104,900 | 457 |
| 2009-07-14 | 1,394 | 1,416 | 1,380 | 1,413 | 65,500 | 471 |
| 2009-07-13 | 1,451 | 1,501 | 1,408 | 1,409 | 74,200 | 469.67 |
| 2009-07-10 | 1,499 | 1,513 | 1,456 | 1,469 | 31,900 | 489.67 |
| 2009-07-09 | 1,518 | 1,538 | 1,467 | 1,489 | 71,100 | 496.33 |
| 2009-07-08 | 1,584 | 1,585 | 1,531 | 1,562 | 61,400 | 520.67 |
| 2009-07-07 | 1,548 | 1,649 | 1,548 | 1,601 | 116,100 | 533.67 |
| 2009-07-06 | 1,522 | 1,581 | 1,497 | 1,561 | 66,800 | 520.33 |
| 2009-07-03 | 1,498 | 1,535 | 1,498 | 1,522 | 54,100 | 507.33 |
| 2009-07-02 | 1,562 | 1,563 | 1,506 | 1,528 | 61,400 | 509.33 |
| 2009-07-01 | 1,540 | 1,555 | 1,509 | 1,532 | 67,000 | 510.67 |
| 2009-06-30 | 1,510 | 1,546 | 1,480 | 1,510 | 78,700 | 503.33 |
| 2009-06-29 | 1,457 | 1,517 | 1,457 | 1,484 | 98,000 | 494.67 |
| 2009-06-26 | 1,470 | 1,484 | 1,446 | 1,477 | 86,600 | 492.33 |
| 2009-06-25 | 1,454 | 1,494 | 1,454 | 1,485 | 54,000 | 495 |
| 2009-06-24 | 1,485 | 1,491 | 1,455 | 1,455 | 69,700 | 485 |
| 2009-06-23 | 1,448 | 1,495 | 1,448 | 1,486 | 61,300 | 495.33 |
| 2009-06-22 | 1,479 | 1,520 | 1,469 | 1,510 | 56,400 | 503.33 |
| 2009-06-19 | 1,480 | 1,519 | 1,480 | 1,499 | 66,000 | 499.67 |
| 2009-06-18 | 1,537 | 1,537 | 1,450 | 1,472 | 108,800 | 490.67 |
| 2009-06-17 | 1,492 | 1,538 | 1,492 | 1,537 | 61,800 | 512.33 |
| 2009-06-16 | 1,504 | 1,539 | 1,486 | 1,505 | 87,900 | 501.67 |
| 2009-06-15 | 1,472 | 1,538 | 1,472 | 1,533 | 58,900 | 511 |
| 2009-06-12 | 1,441 | 1,524 | 1,440 | 1,492 | 137,800 | 497.33 |
| 2009-06-11 | 1,426 | 1,455 | 1,420 | 1,453 | 70,500 | 484.33 |
| 2009-06-10 | 1,420 | 1,435 | 1,409 | 1,426 | 49,500 | 475.33 |
| 2009-06-09 | 1,388 | 1,430 | 1,380 | 1,404 | 82,900 | 468 |
| 2009-06-08 | 1,350 | 1,415 | 1,350 | 1,400 | 75,800 | 466.67 |
| 2009-06-05 | 1,370 | 1,370 | 1,351 | 1,355 | 43,300 | 451.67 |
| 2009-06-04 | 1,351 | 1,370 | 1,343 | 1,362 | 80,700 | 454 |
| 2009-06-03 | 1,369 | 1,374 | 1,350 | 1,360 | 35,000 | 453.33 |
| 2009-06-02 | 1,374 | 1,375 | 1,355 | 1,360 | 54,400 | 453.33 |
| 2009-06-01 | 1,338 | 1,368 | 1,338 | 1,354 | 36,500 | 451.33 |
| 2009-05-29 | 1,335 | 1,375 | 1,328 | 1,356 | 71,500 | 452 |
| 2009-05-28 | 1,316 | 1,365 | 1,313 | 1,351 | 63,400 | 450.33 |
| 2009-05-27 | 1,347 | 1,367 | 1,331 | 1,336 | 82,300 | 445.33 |
| 2009-05-26 | 1,360 | 1,360 | 1,342 | 1,348 | 35,800 | 449.33 |
| 2009-05-25 | 1,348 | 1,388 | 1,340 | 1,342 | 73,100 | 447.33 |
| 2009-05-22 | 1,310 | 1,389 | 1,310 | 1,375 | 109,600 | 458.33 |
| 2009-05-21 | 1,338 | 1,340 | 1,308 | 1,330 | 45,000 | 443.33 |
| 2009-05-20 | 1,368 | 1,376 | 1,335 | 1,351 | 83,300 | 450.33 |
| 2009-05-19 | 1,400 | 1,420 | 1,347 | 1,388 | 98,700 | 462.67 |
| 2009-05-18 | 1,383 | 1,413 | 1,328 | 1,340 | 221,900 | 446.67 |
| 2009-05-15 | 1,322 | 1,417 | 1,314 | 1,383 | 217,300 | 461 |
| 2009-05-14 | 1,302 | 1,371 | 1,302 | 1,342 | 218,000 | 447.33 |
| 2009-05-13 | 1,272 | 1,359 | 1,256 | 1,346 | 279,100 | 448.67 |
| 2009-05-12 | 1,199 | 1,277 | 1,195 | 1,272 | 216,700 | 424 |
| 2009-05-11 | 1,195 | 1,199 | 1,173 | 1,185 | 137,200 | 395 |
| 2009-05-08 | 1,159 | 1,179 | 1,155 | 1,179 | 143,300 | 393 |
| 2009-05-07 | 1,173 | 1,188 | 1,158 | 1,162 | 154,800 | 387.33 |
| 2009-05-01 | 1,166 | 1,180 | 1,133 | 1,162 | 80,700 | 387.33 |
| 2009-04-30 | 1,143 | 1,168 | 1,135 | 1,158 | 132,000 | 386 |
| 2009-04-28 | 1,194 | 1,194 | 1,103 | 1,103 | 115,000 | 367.67 |
| 2009-04-27 | 1,134 | 1,200 | 1,133 | 1,190 | 159,900 | 396.67 |
| 2009-04-24 | 1,135 | 1,136 | 1,110 | 1,114 | 113,000 | 371.33 |
| 2009-04-23 | 1,139 | 1,156 | 1,118 | 1,146 | 120,200 | 382 |
| 2009-04-22 | 1,135 | 1,150 | 1,118 | 1,119 | 119,600 | 373 |
| 2009-04-21 | 1,126 | 1,150 | 1,101 | 1,148 | 131,100 | 382.67 |
| 2009-04-20 | 1,120 | 1,145 | 1,106 | 1,139 | 142,200 | 379.67 |
| 2009-04-17 | 1,108 | 1,122 | 1,100 | 1,115 | 91,600 | 371.67 |
| 2009-04-16 | 1,111 | 1,127 | 1,093 | 1,105 | 76,200 | 368.33 |
| 2009-04-15 | 1,128 | 1,130 | 1,087 | 1,091 | 154,200 | 363.67 |
| 2009-04-14 | 1,117 | 1,130 | 1,097 | 1,116 | 77,400 | 372 |
| 2009-04-13 | 1,107 | 1,130 | 1,105 | 1,115 | 93,200 | 371.67 |
| 2009-04-10 | 1,102 | 1,115 | 1,095 | 1,107 | 73,800 | 369 |
| 2009-04-09 | 1,125 | 1,125 | 1,094 | 1,103 | 199,900 | 367.67 |
| 2009-04-08 | 1,130 | 1,147 | 1,095 | 1,095 | 133,000 | 365 |
| 2009-04-07 | 1,179 | 1,185 | 1,148 | 1,153 | 135,400 | 384.33 |
| 2009-04-06 | 1,180 | 1,189 | 1,143 | 1,159 | 68,500 | 386.33 |
| 2009-04-03 | 1,237 | 1,240 | 1,151 | 1,170 | 162,600 | 390 |
| 2009-04-02 | 1,159 | 1,210 | 1,143 | 1,197 | 139,200 | 399 |
| 2009-04-01 | 1,154 | 1,225 | 1,134 | 1,150 | 89,600 | 383.33 |
| 2009-03-31 | 1,120 | 1,196 | 1,118 | 1,134 | 106,500 | 378 |
| 2009-03-30 | 1,202 | 1,217 | 1,138 | 1,139 | 71,600 | 379.67 |
| 2009-03-27 | 1,227 | 1,232 | 1,195 | 1,202 | 46,600 | 400.67 |
| 2009-03-26 | 1,216 | 1,223 | 1,168 | 1,207 | 46,000 | 402.33 |
| 2009-03-25 | 1,257 | 1,257 | 1,186 | 1,212 | 66,300 | 404 |
| 2009-03-24 | 1,201 | 1,217 | 1,173 | 1,217 | 69,200 | 405.67 |
| 2009-03-23 | 1,121 | 1,160 | 1,119 | 1,146 | 73,700 | 382 |
| 2009-03-19 | 1,200 | 1,200 | 1,115 | 1,141 | 103,600 | 380.33 |
| 2009-03-18 | 1,131 | 1,131 | 1,093 | 1,122 | 71,600 | 374 |
| 2009-03-17 | 1,076 | 1,112 | 1,069 | 1,111 | 82,100 | 370.33 |
| 2009-03-16 | 1,082 | 1,112 | 1,060 | 1,060 | 78,700 | 353.33 |
| 2009-03-13 | 1,017 | 1,055 | 1,017 | 1,042 | 81,600 | 347.33 |
| 2009-03-12 | 1,050 | 1,063 | 1,024 | 1,037 | 52,000 | 345.67 |
| 2009-03-11 | 1,080 | 1,083 | 1,043 | 1,050 | 98,700 | 350 |
| 2009-03-10 | 1,045 | 1,066 | 1,044 | 1,054 | 124,000 | 351.33 |
| 2009-03-09 | 1,076 | 1,076 | 1,030 | 1,044 | 79,900 | 348 |
| 2009-03-06 | 1,016 | 1,049 | 1,010 | 1,036 | 83,500 | 345.33 |
| 2009-03-05 | 1,053 | 1,053 | 1,015 | 1,039 | 60,400 | 346.33 |
| 2009-03-04 | 1,018 | 1,051 | 1,016 | 1,031 | 68,200 | 343.67 |
| 2009-03-03 | 1,030 | 1,059 | 1,006 | 1,020 | 97,100 | 340 |
| 2009-03-02 | 1,003 | 1,024 | 1,002 | 1,012 | 133,600 | 337.33 |
| 2009-02-27 | 1,008 | 1,073 | 1,004 | 1,068 | 120,500 | 356 |
| 2009-02-26 | 1,010 | 1,039 | 999 | 1,004 | 78,500 | 334.67 |
| 2009-02-25 | 1,010 | 1,037 | 1,000 | 1,030 | 104,300 | 343.33 |
| 2009-02-24 | 1,000 | 1,040 | 998 | 1,014 | 82,000 | 338 |
| 2009-02-23 | 1,000 | 1,058 | 993 | 1,056 | 101,700 | 352 |
| 2009-02-20 | 1,063 | 1,083 | 1,007 | 1,021 | 136,100 | 340.33 |
| 2009-02-19 | 1,072 | 1,113 | 1,057 | 1,103 | 123,400 | 367.67 |
| 2009-02-18 | 1,083 | 1,106 | 1,064 | 1,092 | 91,900 | 364 |
| 2009-02-17 | 1,137 | 1,137 | 1,101 | 1,103 | 85,500 | 367.67 |
| 2009-02-16 | 1,138 | 1,138 | 1,110 | 1,128 | 73,100 | 376 |
| 2009-02-13 | 1,124 | 1,145 | 1,116 | 1,129 | 146,000 | 376.33 |
| 2009-02-12 | 1,150 | 1,154 | 1,119 | 1,128 | 137,600 | 376 |
| 2009-02-10 | 1,209 | 1,225 | 1,169 | 1,173 | 68,500 | 391 |
| 2009-02-09 | 1,210 | 1,237 | 1,184 | 1,190 | 45,100 | 396.67 |
| 2009-02-06 | 1,213 | 1,239 | 1,200 | 1,225 | 94,200 | 408.33 |
| 2009-02-05 | 1,249 | 1,250 | 1,191 | 1,192 | 147,000 | 397.33 |
| 2009-02-04 | 1,220 | 1,263 | 1,215 | 1,249 | 61,800 | 416.33 |
| 2009-02-03 | 1,267 | 1,300 | 1,223 | 1,227 | 106,600 | 409 |
| 2009-02-02 | 1,280 | 1,291 | 1,224 | 1,275 | 95,700 | 425 |
| 2009-01-30 | 1,349 | 1,349 | 1,290 | 1,314 | 112,400 | 438 |
| 2009-01-29 | 1,330 | 1,352 | 1,325 | 1,348 | 34,200 | 449.33 |
| 2009-01-28 | 1,369 | 1,369 | 1,319 | 1,329 | 57,400 | 443 |
| 2009-01-27 | 1,332 | 1,380 | 1,330 | 1,351 | 112,100 | 450.33 |
| 2009-01-26 | 1,241 | 1,327 | 1,241 | 1,289 | 59,000 | 429.67 |
| 2009-01-23 | 1,246 | 1,288 | 1,236 | 1,281 | 128,000 | 427 |
| 2009-01-22 | 1,287 | 1,296 | 1,251 | 1,286 | 74,400 | 428.67 |
| 2009-01-21 | 1,270 | 1,295 | 1,250 | 1,266 | 142,800 | 422 |
| 2009-01-20 | 1,270 | 1,295 | 1,270 | 1,283 | 58,300 | 427.67 |
| 2009-01-19 | 1,330 | 1,330 | 1,278 | 1,290 | 95,700 | 430 |
| 2009-01-16 | 1,307 | 1,337 | 1,295 | 1,329 | 100,100 | 443 |
| 2009-01-15 | 1,304 | 1,343 | 1,296 | 1,307 | 137,400 | 435.67 |
| 2009-01-14 | 1,309 | 1,347 | 1,309 | 1,344 | 103,300 | 448 |
| 2009-01-13 | 1,351 | 1,369 | 1,307 | 1,309 | 128,900 | 436.33 |
| 2009-01-09 | 1,405 | 1,412 | 1,391 | 1,394 | 66,800 | 464.67 |
| 2009-01-08 | 1,450 | 1,450 | 1,406 | 1,425 | 108,000 | 475 |
| 2009-01-07 | 1,471 | 1,494 | 1,452 | 1,452 | 105,900 | 484 |
| 2009-01-06 | 1,515 | 1,515 | 1,474 | 1,483 | 128,900 | 494.33 |
| 2009-01-05 | 1,500 | 1,529 | 1,488 | 1,514 | 40,500 | 504.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株