9744 (株)メイテックグループホールディングス 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 | 1,281 | 1,284 | 1,254 | 1,255 | 77,300 | 418.33 |
| 2009-12-29 | 1,286 | 1,288 | 1,253 | 1,270 | 122,000 | 423.33 |
| 2009-12-28 | 1,328 | 1,328 | 1,287 | 1,287 | 129,300 | 429 |
| 2009-12-25 | 1,326 | 1,330 | 1,288 | 1,289 | 138,000 | 429.67 |
| 2009-12-24 | 1,288 | 1,308 | 1,281 | 1,306 | 137,900 | 435.33 |
| 2009-12-22 | 1,298 | 1,298 | 1,273 | 1,275 | 91,600 | 425 |
| 2009-12-21 | 1,275 | 1,304 | 1,275 | 1,280 | 215,000 | 426.67 |
| 2009-12-18 | 1,222 | 1,294 | 1,219 | 1,294 | 414,300 | 431.33 |
| 2009-12-17 | 1,234 | 1,244 | 1,202 | 1,202 | 292,800 | 400.67 |
| 2009-12-16 | 1,259 | 1,269 | 1,236 | 1,253 | 199,700 | 417.67 |
| 2009-12-15 | 1,266 | 1,266 | 1,248 | 1,255 | 210,600 | 418.33 |
| 2009-12-14 | 1,299 | 1,299 | 1,247 | 1,259 | 401,600 | 419.67 |
| 2009-12-11 | 1,281 | 1,298 | 1,266 | 1,289 | 297,900 | 429.67 |
| 2009-12-10 | 1,290 | 1,315 | 1,270 | 1,278 | 206,800 | 426 |
| 2009-12-09 | 1,312 | 1,312 | 1,281 | 1,289 | 250,900 | 429.67 |
| 2009-12-08 | 1,292 | 1,316 | 1,290 | 1,312 | 220,100 | 437.33 |
| 2009-12-07 | 1,301 | 1,326 | 1,267 | 1,308 | 450,000 | 436 |
| 2009-12-04 | 1,362 | 1,362 | 1,310 | 1,321 | 154,300 | 440.33 |
| 2009-12-03 | 1,340 | 1,369 | 1,338 | 1,360 | 98,900 | 453.33 |
| 2009-12-02 | 1,334 | 1,369 | 1,308 | 1,338 | 201,800 | 446 |
| 2009-12-01 | 1,263 | 1,333 | 1,262 | 1,333 | 157,500 | 444.33 |
| 2009-11-30 | 1,251 | 1,285 | 1,250 | 1,263 | 175,500 | 421 |
| 2009-11-27 | 1,279 | 1,309 | 1,242 | 1,250 | 210,500 | 416.67 |
| 2009-11-26 | 1,264 | 1,313 | 1,257 | 1,299 | 209,900 | 433 |
| 2009-11-25 | 1,270 | 1,290 | 1,252 | 1,284 | 230,000 | 428 |
| 2009-11-24 | 1,270 | 1,277 | 1,243 | 1,258 | 247,400 | 419.33 |
| 2009-11-20 | 1,243 | 1,294 | 1,236 | 1,278 | 238,100 | 426 |
| 2009-11-19 | 1,318 | 1,321 | 1,255 | 1,263 | 332,300 | 421 |
| 2009-11-18 | 1,335 | 1,368 | 1,308 | 1,329 | 272,700 | 443 |
| 2009-11-17 | 1,325 | 1,348 | 1,319 | 1,334 | 249,600 | 444.67 |
| 2009-11-16 | 1,334 | 1,340 | 1,292 | 1,316 | 343,200 | 438.67 |
| 2009-11-13 | 1,452 | 1,456 | 1,340 | 1,373 | 584,500 | 457.67 |
| 2009-11-12 | 1,484 | 1,490 | 1,425 | 1,462 | 229,800 | 487.33 |
| 2009-11-11 | 1,500 | 1,504 | 1,469 | 1,484 | 73,900 | 494.67 |
| 2009-11-10 | 1,492 | 1,505 | 1,469 | 1,491 | 115,200 | 497 |
| 2009-11-09 | 1,513 | 1,514 | 1,486 | 1,494 | 130,600 | 498 |
| 2009-11-06 | 1,535 | 1,537 | 1,502 | 1,518 | 207,100 | 506 |
| 2009-11-05 | 1,575 | 1,580 | 1,523 | 1,530 | 104,500 | 510 |
| 2009-11-04 | 1,569 | 1,584 | 1,536 | 1,574 | 181,200 | 524.67 |
| 2009-11-02 | 1,499 | 1,569 | 1,495 | 1,557 | 149,100 | 519 |
| 2009-10-30 | 1,558 | 1,573 | 1,520 | 1,546 | 158,900 | 515.33 |
| 2009-10-29 | 1,578 | 1,589 | 1,546 | 1,555 | 400,100 | 518.33 |
| 2009-10-28 | 1,500 | 1,598 | 1,498 | 1,583 | 354,900 | 527.67 |
| 2009-10-27 | 1,500 | 1,511 | 1,497 | 1,508 | 164,300 | 502.67 |
| 2009-10-26 | 1,535 | 1,542 | 1,508 | 1,528 | 99,200 | 509.33 |
| 2009-10-23 | 1,529 | 1,549 | 1,492 | 1,521 | 203,600 | 507 |
| 2009-10-22 | 1,541 | 1,555 | 1,507 | 1,537 | 170,600 | 512.33 |
| 2009-10-21 | 1,525 | 1,575 | 1,501 | 1,564 | 222,700 | 521.33 |
| 2009-10-20 | 1,524 | 1,573 | 1,524 | 1,543 | 168,600 | 514.33 |
| 2009-10-19 | 1,536 | 1,561 | 1,500 | 1,554 | 154,500 | 518 |
| 2009-10-16 | 1,530 | 1,585 | 1,529 | 1,550 | 236,500 | 516.67 |
| 2009-10-15 | 1,509 | 1,532 | 1,496 | 1,514 | 168,600 | 504.67 |
| 2009-10-14 | 1,488 | 1,503 | 1,460 | 1,485 | 157,300 | 495 |
| 2009-10-13 | 1,498 | 1,517 | 1,478 | 1,487 | 182,200 | 495.67 |
| 2009-10-09 | 1,481 | 1,488 | 1,447 | 1,478 | 139,600 | 492.67 |
| 2009-10-08 | 1,436 | 1,482 | 1,414 | 1,461 | 208,900 | 487 |
| 2009-10-07 | 1,437 | 1,437 | 1,404 | 1,435 | 232,400 | 478.33 |
| 2009-10-06 | 1,428 | 1,491 | 1,421 | 1,445 | 153,600 | 481.67 |
| 2009-10-05 | 1,444 | 1,450 | 1,411 | 1,428 | 203,600 | 476 |
| 2009-10-02 | 1,520 | 1,528 | 1,467 | 1,473 | 188,400 | 491 |
| 2009-10-01 | 1,524 | 1,573 | 1,513 | 1,544 | 264,100 | 514.67 |
| 2009-09-30 | 1,525 | 1,548 | 1,512 | 1,524 | 181,900 | 508 |
| 2009-09-29 | 1,541 | 1,556 | 1,527 | 1,546 | 201,100 | 515.33 |
| 2009-09-28 | 1,577 | 1,587 | 1,560 | 1,568 | 147,600 | 522.67 |
| 2009-09-25 | 1,620 | 1,621 | 1,581 | 1,611 | 213,500 | 537 |
| 2009-09-24 | 1,599 | 1,632 | 1,570 | 1,624 | 395,600 | 541.33 |
| 2009-09-18 | 1,606 | 1,615 | 1,560 | 1,580 | 296,700 | 526.67 |
| 2009-09-17 | 1,664 | 1,668 | 1,630 | 1,643 | 389,100 | 547.67 |
| 2009-09-16 | 1,657 | 1,657 | 1,537 | 1,604 | 807,800 | 534.67 |
| 2009-09-15 | 1,703 | 1,705 | 1,650 | 1,658 | 283,600 | 552.67 |
| 2009-09-14 | 1,778 | 1,782 | 1,700 | 1,733 | 272,100 | 577.67 |
| 2009-09-11 | 1,835 | 1,837 | 1,774 | 1,783 | 239,400 | 594.33 |
| 2009-09-10 | 1,795 | 1,838 | 1,795 | 1,830 | 120,300 | 610 |
| 2009-09-09 | 1,827 | 1,881 | 1,810 | 1,823 | 161,200 | 607.67 |
| 2009-09-08 | 1,793 | 1,814 | 1,773 | 1,793 | 115,500 | 597.67 |
| 2009-09-07 | 1,795 | 1,814 | 1,765 | 1,779 | 116,100 | 593 |
| 2009-09-04 | 1,792 | 1,812 | 1,755 | 1,797 | 165,000 | 599 |
| 2009-09-03 | 1,803 | 1,844 | 1,800 | 1,807 | 105,500 | 602.33 |
| 2009-09-02 | 1,811 | 1,824 | 1,784 | 1,813 | 136,500 | 604.33 |
| 2009-09-01 | 1,842 | 1,868 | 1,825 | 1,829 | 116,400 | 609.67 |
| 2009-08-31 | 1,901 | 1,901 | 1,827 | 1,849 | 122,400 | 616.33 |
| 2009-08-28 | 1,891 | 1,901 | 1,869 | 1,882 | 150,700 | 627.33 |
| 2009-08-27 | 1,899 | 1,899 | 1,870 | 1,880 | 71,700 | 626.67 |
| 2009-08-26 | 1,935 | 1,939 | 1,886 | 1,894 | 113,500 | 631.33 |
| 2009-08-25 | 1,907 | 1,947 | 1,905 | 1,916 | 184,400 | 638.67 |
| 2009-08-24 | 1,839 | 1,924 | 1,839 | 1,904 | 153,400 | 634.67 |
| 2009-08-21 | 1,800 | 1,827 | 1,783 | 1,818 | 151,000 | 606 |
| 2009-08-20 | 1,780 | 1,780 | 1,731 | 1,774 | 90,000 | 591.33 |
| 2009-08-19 | 1,766 | 1,789 | 1,743 | 1,750 | 97,100 | 583.33 |
| 2009-08-18 | 1,750 | 1,784 | 1,740 | 1,767 | 101,600 | 589 |
| 2009-08-17 | 1,820 | 1,820 | 1,754 | 1,783 | 191,400 | 594.33 |
| 2009-08-14 | 1,824 | 1,839 | 1,800 | 1,824 | 147,200 | 608 |
| 2009-08-13 | 1,880 | 1,944 | 1,847 | 1,854 | 259,500 | 618 |
| 2009-08-12 | 1,762 | 1,826 | 1,751 | 1,800 | 191,700 | 600 |
| 2009-08-11 | 1,742 | 1,775 | 1,703 | 1,767 | 152,900 | 589 |
| 2009-08-10 | 1,697 | 1,737 | 1,696 | 1,726 | 112,800 | 575.33 |
| 2009-08-07 | 1,733 | 1,736 | 1,655 | 1,685 | 282,200 | 561.67 |
| 2009-08-06 | 1,740 | 1,783 | 1,723 | 1,762 | 169,300 | 587.33 |
| 2009-08-05 | 1,732 | 1,738 | 1,702 | 1,710 | 135,100 | 570 |
| 2009-08-04 | 1,818 | 1,836 | 1,705 | 1,721 | 355,900 | 573.67 |
| 2009-08-03 | 1,749 | 1,880 | 1,733 | 1,780 | 159,600 | 593.33 |
| 2009-07-31 | 1,712 | 1,735 | 1,690 | 1,726 | 134,300 | 575.33 |
| 2009-07-30 | 1,697 | 1,707 | 1,651 | 1,682 | 131,200 | 560.67 |
| 2009-07-29 | 1,734 | 1,753 | 1,690 | 1,714 | 203,600 | 571.33 |
| 2009-07-28 | 1,754 | 1,765 | 1,737 | 1,764 | 86,900 | 588 |
| 2009-07-27 | 1,729 | 1,776 | 1,702 | 1,755 | 130,200 | 585 |
| 2009-07-24 | 1,798 | 1,798 | 1,685 | 1,732 | 299,000 | 577.33 |
| 2009-07-23 | 1,676 | 1,757 | 1,670 | 1,752 | 189,600 | 584 |
| 2009-07-22 | 1,636 | 1,665 | 1,621 | 1,660 | 121,800 | 553.33 |
| 2009-07-21 | 1,583 | 1,617 | 1,578 | 1,614 | 113,400 | 538 |
| 2009-07-17 | 1,527 | 1,559 | 1,510 | 1,544 | 139,100 | 514.67 |
| 2009-07-16 | 1,555 | 1,567 | 1,529 | 1,544 | 97,000 | 514.67 |
| 2009-07-15 | 1,576 | 1,578 | 1,535 | 1,544 | 86,000 | 514.67 |
| 2009-07-14 | 1,531 | 1,554 | 1,504 | 1,552 | 174,900 | 517.33 |
| 2009-07-13 | 1,515 | 1,571 | 1,503 | 1,513 | 202,900 | 504.33 |
| 2009-07-10 | 1,495 | 1,527 | 1,495 | 1,508 | 105,700 | 502.67 |
| 2009-07-09 | 1,503 | 1,517 | 1,465 | 1,508 | 233,700 | 502.67 |
| 2009-07-08 | 1,554 | 1,563 | 1,503 | 1,525 | 191,500 | 508.33 |
| 2009-07-07 | 1,538 | 1,568 | 1,513 | 1,560 | 147,200 | 520 |
| 2009-07-06 | 1,575 | 1,585 | 1,535 | 1,544 | 117,800 | 514.67 |
| 2009-07-03 | 1,550 | 1,574 | 1,539 | 1,570 | 176,800 | 523.33 |
| 2009-07-02 | 1,586 | 1,592 | 1,563 | 1,579 | 165,100 | 526.33 |
| 2009-07-01 | 1,645 | 1,661 | 1,570 | 1,579 | 450,900 | 526.33 |
| 2009-06-30 | 1,660 | 1,666 | 1,626 | 1,666 | 84,000 | 555.33 |
| 2009-06-29 | 1,692 | 1,694 | 1,624 | 1,645 | 137,800 | 548.33 |
| 2009-06-26 | 1,694 | 1,694 | 1,646 | 1,669 | 113,400 | 556.33 |
| 2009-06-25 | 1,660 | 1,690 | 1,621 | 1,664 | 328,000 | 554.67 |
| 2009-06-24 | 1,753 | 1,783 | 1,614 | 1,643 | 355,900 | 547.67 |
| 2009-06-23 | 1,731 | 1,813 | 1,704 | 1,770 | 371,200 | 590 |
| 2009-06-22 | 1,734 | 1,774 | 1,734 | 1,740 | 213,600 | 580 |
| 2009-06-19 | 1,701 | 1,725 | 1,661 | 1,725 | 168,100 | 575 |
| 2009-06-18 | 1,659 | 1,688 | 1,604 | 1,684 | 339,700 | 561.33 |
| 2009-06-17 | 1,680 | 1,715 | 1,591 | 1,688 | 508,300 | 562.67 |
| 2009-06-16 | 1,762 | 1,768 | 1,705 | 1,738 | 553,000 | 579.33 |
| 2009-06-15 | 1,620 | 1,804 | 1,572 | 1,772 | 955,100 | 590.67 |
| 2009-06-12 | 1,605 | 1,690 | 1,589 | 1,676 | 773,600 | 558.67 |
| 2009-06-11 | 1,431 | 1,508 | 1,430 | 1,495 | 386,800 | 498.33 |
| 2009-06-10 | 1,380 | 1,418 | 1,353 | 1,413 | 387,700 | 471 |
| 2009-06-09 | 1,339 | 1,350 | 1,321 | 1,344 | 172,000 | 448 |
| 2009-06-08 | 1,316 | 1,345 | 1,316 | 1,340 | 216,400 | 446.67 |
| 2009-06-05 | 1,310 | 1,318 | 1,290 | 1,303 | 198,000 | 434.33 |
| 2009-06-04 | 1,347 | 1,359 | 1,312 | 1,328 | 235,100 | 442.67 |
| 2009-06-03 | 1,332 | 1,373 | 1,329 | 1,367 | 257,200 | 455.67 |
| 2009-06-02 | 1,322 | 1,326 | 1,306 | 1,320 | 183,000 | 440 |
| 2009-06-01 | 1,307 | 1,317 | 1,290 | 1,317 | 146,000 | 439 |
| 2009-05-29 | 1,301 | 1,305 | 1,278 | 1,288 | 294,100 | 429.33 |
| 2009-05-28 | 1,293 | 1,327 | 1,287 | 1,307 | 173,700 | 435.67 |
| 2009-05-27 | 1,339 | 1,360 | 1,307 | 1,322 | 184,300 | 440.67 |
| 2009-05-26 | 1,340 | 1,349 | 1,316 | 1,339 | 222,700 | 446.33 |
| 2009-05-25 | 1,278 | 1,315 | 1,277 | 1,312 | 249,500 | 437.33 |
| 2009-05-22 | 1,271 | 1,278 | 1,251 | 1,277 | 208,900 | 425.67 |
| 2009-05-21 | 1,311 | 1,311 | 1,254 | 1,271 | 375,800 | 423.67 |
| 2009-05-20 | 1,331 | 1,334 | 1,301 | 1,312 | 297,000 | 437.33 |
| 2009-05-19 | 1,372 | 1,372 | 1,319 | 1,330 | 242,500 | 443.33 |
| 2009-05-18 | 1,289 | 1,320 | 1,285 | 1,312 | 308,200 | 437.33 |
| 2009-05-15 | 1,307 | 1,329 | 1,298 | 1,316 | 286,100 | 438.67 |
| 2009-05-14 | 1,305 | 1,357 | 1,243 | 1,303 | 1,002,500 | 434.33 |
| 2009-05-13 | 1,494 | 1,494 | 1,401 | 1,420 | 407,200 | 473.33 |
| 2009-05-12 | 1,490 | 1,492 | 1,431 | 1,440 | 212,700 | 480 |
| 2009-05-11 | 1,407 | 1,506 | 1,407 | 1,492 | 264,800 | 497.33 |
| 2009-05-08 | 1,415 | 1,420 | 1,395 | 1,411 | 144,800 | 470.33 |
| 2009-05-07 | 1,408 | 1,435 | 1,397 | 1,420 | 282,200 | 473.33 |
| 2009-05-01 | 1,338 | 1,379 | 1,331 | 1,362 | 189,500 | 454 |
| 2009-04-30 | 1,309 | 1,332 | 1,284 | 1,332 | 239,500 | 444 |
| 2009-04-28 | 1,305 | 1,305 | 1,270 | 1,272 | 152,600 | 424 |
| 2009-04-27 | 1,298 | 1,324 | 1,284 | 1,295 | 179,400 | 431.67 |
| 2009-04-24 | 1,294 | 1,315 | 1,266 | 1,307 | 424,800 | 435.67 |
| 2009-04-23 | 1,249 | 1,286 | 1,244 | 1,274 | 304,400 | 424.67 |
| 2009-04-22 | 1,299 | 1,299 | 1,265 | 1,289 | 240,900 | 429.67 |
| 2009-04-21 | 1,280 | 1,293 | 1,243 | 1,264 | 198,900 | 421.33 |
| 2009-04-20 | 1,282 | 1,340 | 1,282 | 1,299 | 148,700 | 433 |
| 2009-04-17 | 1,272 | 1,301 | 1,272 | 1,295 | 100,400 | 431.67 |
| 2009-04-16 | 1,302 | 1,310 | 1,277 | 1,291 | 158,100 | 430.33 |
| 2009-04-15 | 1,314 | 1,321 | 1,272 | 1,283 | 214,200 | 427.67 |
| 2009-04-14 | 1,341 | 1,341 | 1,302 | 1,311 | 209,200 | 437 |
| 2009-04-13 | 1,300 | 1,321 | 1,292 | 1,301 | 227,100 | 433.67 |
| 2009-04-10 | 1,290 | 1,300 | 1,271 | 1,300 | 208,400 | 433.33 |
| 2009-04-09 | 1,260 | 1,285 | 1,242 | 1,273 | 296,900 | 424.33 |
| 2009-04-08 | 1,289 | 1,290 | 1,235 | 1,260 | 171,200 | 420 |
| 2009-04-07 | 1,282 | 1,315 | 1,270 | 1,289 | 180,000 | 429.67 |
| 2009-04-06 | 1,300 | 1,316 | 1,276 | 1,297 | 251,400 | 432.33 |
| 2009-04-03 | 1,303 | 1,323 | 1,261 | 1,288 | 272,600 | 429.33 |
| 2009-04-02 | 1,241 | 1,300 | 1,240 | 1,291 | 168,900 | 430.33 |
| 2009-04-01 | 1,212 | 1,274 | 1,201 | 1,242 | 171,900 | 414 |
| 2009-03-31 | 1,251 | 1,262 | 1,206 | 1,216 | 318,600 | 405.33 |
| 2009-03-30 | 1,323 | 1,343 | 1,266 | 1,271 | 217,000 | 423.67 |
| 2009-03-27 | 1,355 | 1,375 | 1,324 | 1,343 | 134,100 | 447.67 |
| 2009-03-26 | 1,339 | 1,345 | 1,304 | 1,342 | 126,300 | 447.33 |
| 2009-03-25 | 1,397 | 1,397 | 1,335 | 1,349 | 386,400 | 449.67 |
| 2009-03-24 | 1,351 | 1,400 | 1,321 | 1,395 | 251,700 | 465 |
| 2009-03-23 | 1,281 | 1,297 | 1,270 | 1,292 | 266,300 | 430.67 |
| 2009-03-19 | 1,308 | 1,313 | 1,268 | 1,280 | 302,300 | 426.67 |
| 2009-03-18 | 1,268 | 1,320 | 1,262 | 1,301 | 556,100 | 433.67 |
| 2009-03-17 | 1,244 | 1,255 | 1,221 | 1,248 | 194,200 | 416 |
| 2009-03-16 | 1,246 | 1,263 | 1,215 | 1,243 | 173,500 | 414.33 |
| 2009-03-13 | 1,223 | 1,263 | 1,223 | 1,245 | 199,400 | 415 |
| 2009-03-12 | 1,250 | 1,263 | 1,191 | 1,216 | 310,100 | 405.33 |
| 2009-03-11 | 1,300 | 1,309 | 1,280 | 1,286 | 143,600 | 428.67 |
| 2009-03-10 | 1,274 | 1,274 | 1,165 | 1,244 | 352,900 | 414.67 |
| 2009-03-09 | 1,300 | 1,324 | 1,270 | 1,298 | 169,700 | 432.67 |
| 2009-03-06 | 1,284 | 1,312 | 1,230 | 1,295 | 313,700 | 431.67 |
| 2009-03-05 | 1,312 | 1,330 | 1,282 | 1,304 | 170,200 | 434.67 |
| 2009-03-04 | 1,280 | 1,312 | 1,232 | 1,302 | 168,400 | 434 |
| 2009-03-03 | 1,206 | 1,286 | 1,165 | 1,272 | 393,600 | 424 |
| 2009-03-02 | 1,300 | 1,317 | 1,256 | 1,263 | 351,500 | 421 |
| 2009-02-27 | 1,399 | 1,399 | 1,324 | 1,337 | 263,400 | 445.67 |
| 2009-02-26 | 1,410 | 1,432 | 1,379 | 1,383 | 137,900 | 461 |
| 2009-02-25 | 1,412 | 1,430 | 1,360 | 1,402 | 283,500 | 467.33 |
| 2009-02-24 | 1,418 | 1,418 | 1,354 | 1,373 | 418,400 | 457.67 |
| 2009-02-23 | 1,400 | 1,460 | 1,400 | 1,458 | 145,600 | 486 |
| 2009-02-20 | 1,456 | 1,480 | 1,426 | 1,437 | 271,700 | 479 |
| 2009-02-19 | 1,441 | 1,484 | 1,439 | 1,472 | 191,900 | 490.67 |
| 2009-02-18 | 1,450 | 1,450 | 1,404 | 1,421 | 181,600 | 473.67 |
| 2009-02-17 | 1,461 | 1,484 | 1,445 | 1,463 | 199,800 | 487.67 |
| 2009-02-16 | 1,428 | 1,468 | 1,420 | 1,464 | 177,500 | 488 |
| 2009-02-13 | 1,435 | 1,458 | 1,318 | 1,408 | 597,100 | 469.33 |
| 2009-02-12 | 1,405 | 1,477 | 1,399 | 1,442 | 168,000 | 480.67 |
| 2009-02-10 | 1,394 | 1,464 | 1,394 | 1,448 | 227,100 | 482.67 |
| 2009-02-09 | 1,398 | 1,410 | 1,376 | 1,395 | 152,300 | 465 |
| 2009-02-06 | 1,402 | 1,411 | 1,354 | 1,397 | 270,200 | 465.67 |
| 2009-02-05 | 1,406 | 1,415 | 1,348 | 1,394 | 237,500 | 464.67 |
| 2009-02-04 | 1,347 | 1,399 | 1,308 | 1,389 | 312,400 | 463 |
| 2009-02-03 | 1,421 | 1,421 | 1,311 | 1,319 | 281,600 | 439.67 |
| 2009-02-02 | 1,397 | 1,458 | 1,397 | 1,419 | 400,500 | 473 |
| 2009-01-30 | 1,390 | 1,425 | 1,390 | 1,417 | 183,800 | 472.33 |
| 2009-01-29 | 1,452 | 1,474 | 1,429 | 1,459 | 259,700 | 486.33 |
| 2009-01-28 | 1,406 | 1,466 | 1,382 | 1,440 | 230,400 | 480 |
| 2009-01-27 | 1,373 | 1,444 | 1,373 | 1,415 | 402,800 | 471.67 |
| 2009-01-26 | 1,465 | 1,465 | 1,368 | 1,399 | 308,400 | 466.33 |
| 2009-01-23 | 1,515 | 1,515 | 1,457 | 1,467 | 184,300 | 489 |
| 2009-01-22 | 1,500 | 1,520 | 1,432 | 1,516 | 298,900 | 505.33 |
| 2009-01-21 | 1,520 | 1,529 | 1,481 | 1,488 | 171,100 | 496 |
| 2009-01-20 | 1,534 | 1,568 | 1,534 | 1,545 | 130,000 | 515 |
| 2009-01-19 | 1,561 | 1,581 | 1,540 | 1,564 | 163,500 | 521.33 |
| 2009-01-16 | 1,610 | 1,612 | 1,527 | 1,554 | 273,200 | 518 |
| 2009-01-15 | 1,550 | 1,623 | 1,538 | 1,620 | 371,400 | 540 |
| 2009-01-14 | 1,533 | 1,669 | 1,530 | 1,632 | 363,200 | 544 |
| 2009-01-13 | 1,540 | 1,550 | 1,503 | 1,503 | 162,800 | 501 |
| 2009-01-09 | 1,601 | 1,634 | 1,584 | 1,606 | 262,400 | 535.33 |
| 2009-01-08 | 1,548 | 1,698 | 1,535 | 1,624 | 877,900 | 541.33 |
| 2009-01-07 | 1,568 | 1,570 | 1,494 | 1,498 | 325,100 | 499.33 |
| 2009-01-06 | 1,583 | 1,599 | 1,562 | 1,573 | 269,500 | 524.33 |
| 2009-01-05 | 1,560 | 1,590 | 1,536 | 1,553 | 52,000 | 517.67 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株