9749 富士ソフト(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 | 1,500 | 1,500 | 1,482 | 1,492 | 42,700 | 746 |
| 2009-12-29 | 1,495 | 1,505 | 1,484 | 1,493 | 73,700 | 746.50 |
| 2009-12-28 | 1,469 | 1,494 | 1,469 | 1,476 | 81,900 | 738 |
| 2009-12-25 | 1,455 | 1,499 | 1,450 | 1,488 | 90,900 | 744 |
| 2009-12-24 | 1,460 | 1,466 | 1,448 | 1,461 | 76,400 | 730.50 |
| 2009-12-22 | 1,477 | 1,477 | 1,451 | 1,457 | 67,900 | 728.50 |
| 2009-12-21 | 1,452 | 1,483 | 1,452 | 1,463 | 86,800 | 731.50 |
| 2009-12-18 | 1,482 | 1,484 | 1,447 | 1,472 | 118,300 | 736 |
| 2009-12-17 | 1,499 | 1,514 | 1,487 | 1,491 | 70,600 | 745.50 |
| 2009-12-16 | 1,489 | 1,537 | 1,481 | 1,500 | 90,700 | 750 |
| 2009-12-15 | 1,494 | 1,499 | 1,480 | 1,489 | 41,200 | 744.50 |
| 2009-12-14 | 1,491 | 1,500 | 1,477 | 1,496 | 78,400 | 748 |
| 2009-12-11 | 1,505 | 1,523 | 1,488 | 1,521 | 117,000 | 760.50 |
| 2009-12-10 | 1,560 | 1,560 | 1,501 | 1,505 | 114,800 | 752.50 |
| 2009-12-09 | 1,579 | 1,585 | 1,531 | 1,579 | 49,200 | 789.50 |
| 2009-12-08 | 1,579 | 1,593 | 1,558 | 1,582 | 60,700 | 791 |
| 2009-12-07 | 1,620 | 1,627 | 1,577 | 1,592 | 57,000 | 796 |
| 2009-12-04 | 1,588 | 1,618 | 1,579 | 1,590 | 55,300 | 795 |
| 2009-12-03 | 1,584 | 1,620 | 1,572 | 1,618 | 93,800 | 809 |
| 2009-12-02 | 1,551 | 1,567 | 1,521 | 1,554 | 115,500 | 777 |
| 2009-12-01 | 1,490 | 1,554 | 1,484 | 1,542 | 104,000 | 771 |
| 2009-11-30 | 1,490 | 1,519 | 1,477 | 1,498 | 93,400 | 749 |
| 2009-11-27 | 1,496 | 1,522 | 1,488 | 1,494 | 88,900 | 747 |
| 2009-11-26 | 1,515 | 1,532 | 1,500 | 1,507 | 54,400 | 753.50 |
| 2009-11-25 | 1,522 | 1,522 | 1,489 | 1,515 | 57,900 | 757.50 |
| 2009-11-24 | 1,562 | 1,562 | 1,502 | 1,521 | 111,200 | 760.50 |
| 2009-11-20 | 1,538 | 1,565 | 1,534 | 1,563 | 95,400 | 781.50 |
| 2009-11-19 | 1,586 | 1,609 | 1,552 | 1,568 | 65,500 | 784 |
| 2009-11-18 | 1,581 | 1,610 | 1,568 | 1,577 | 81,200 | 788.50 |
| 2009-11-17 | 1,620 | 1,626 | 1,571 | 1,586 | 85,700 | 793 |
| 2009-11-16 | 1,647 | 1,650 | 1,630 | 1,639 | 52,100 | 819.50 |
| 2009-11-13 | 1,634 | 1,667 | 1,622 | 1,647 | 86,600 | 823.50 |
| 2009-11-12 | 1,660 | 1,660 | 1,624 | 1,633 | 88,700 | 816.50 |
| 2009-11-11 | 1,653 | 1,677 | 1,653 | 1,659 | 81,600 | 829.50 |
| 2009-11-10 | 1,665 | 1,690 | 1,658 | 1,670 | 127,500 | 835 |
| 2009-11-09 | 1,646 | 1,656 | 1,618 | 1,656 | 134,000 | 828 |
| 2009-11-06 | 1,637 | 1,652 | 1,606 | 1,631 | 114,700 | 815.50 |
| 2009-11-05 | 1,698 | 1,698 | 1,643 | 1,653 | 173,000 | 826.50 |
| 2009-11-04 | 1,709 | 1,709 | 1,667 | 1,672 | 146,500 | 836 |
| 2009-11-02 | 1,640 | 1,721 | 1,609 | 1,710 | 223,200 | 855 |
| 2009-10-30 | 1,604 | 1,604 | 1,573 | 1,580 | 90,600 | 790 |
| 2009-10-29 | 1,536 | 1,593 | 1,536 | 1,584 | 210,700 | 792 |
| 2009-10-28 | 1,558 | 1,575 | 1,538 | 1,566 | 108,100 | 783 |
| 2009-10-27 | 1,566 | 1,567 | 1,533 | 1,552 | 101,200 | 776 |
| 2009-10-26 | 1,563 | 1,577 | 1,539 | 1,571 | 75,100 | 785.50 |
| 2009-10-23 | 1,578 | 1,605 | 1,551 | 1,562 | 135,200 | 781 |
| 2009-10-22 | 1,581 | 1,583 | 1,548 | 1,579 | 126,300 | 789.50 |
| 2009-10-21 | 1,601 | 1,605 | 1,565 | 1,581 | 138,700 | 790.50 |
| 2009-10-20 | 1,582 | 1,616 | 1,575 | 1,596 | 106,800 | 798 |
| 2009-10-19 | 1,543 | 1,572 | 1,535 | 1,565 | 146,900 | 782.50 |
| 2009-10-16 | 1,549 | 1,571 | 1,549 | 1,562 | 82,800 | 781 |
| 2009-10-15 | 1,570 | 1,574 | 1,540 | 1,565 | 80,800 | 782.50 |
| 2009-10-14 | 1,520 | 1,559 | 1,520 | 1,547 | 153,000 | 773.50 |
| 2009-10-13 | 1,568 | 1,570 | 1,531 | 1,543 | 155,700 | 771.50 |
| 2009-10-09 | 1,529 | 1,543 | 1,499 | 1,538 | 124,400 | 769 |
| 2009-10-08 | 1,491 | 1,533 | 1,467 | 1,517 | 143,800 | 758.50 |
| 2009-10-07 | 1,446 | 1,500 | 1,446 | 1,493 | 177,600 | 746.50 |
| 2009-10-06 | 1,451 | 1,470 | 1,428 | 1,466 | 176,300 | 733 |
| 2009-10-05 | 1,460 | 1,495 | 1,460 | 1,471 | 124,800 | 735.50 |
| 2009-10-02 | 1,468 | 1,477 | 1,438 | 1,470 | 168,500 | 735 |
| 2009-10-01 | 1,500 | 1,519 | 1,483 | 1,488 | 131,400 | 744 |
| 2009-09-30 | 1,479 | 1,523 | 1,479 | 1,512 | 139,100 | 756 |
| 2009-09-29 | 1,495 | 1,516 | 1,467 | 1,509 | 169,300 | 754.50 |
| 2009-09-28 | 1,498 | 1,507 | 1,467 | 1,491 | 134,000 | 745.50 |
| 2009-09-25 | 1,530 | 1,530 | 1,472 | 1,487 | 233,500 | 743.50 |
| 2009-09-24 | 1,509 | 1,530 | 1,488 | 1,530 | 213,100 | 765 |
| 2009-09-18 | 1,546 | 1,547 | 1,497 | 1,508 | 159,700 | 754 |
| 2009-09-17 | 1,534 | 1,543 | 1,511 | 1,526 | 164,300 | 763 |
| 2009-09-16 | 1,560 | 1,586 | 1,538 | 1,551 | 137,600 | 775.50 |
| 2009-09-15 | 1,596 | 1,596 | 1,560 | 1,570 | 102,300 | 785 |
| 2009-09-14 | 1,603 | 1,629 | 1,563 | 1,576 | 124,100 | 788 |
| 2009-09-11 | 1,645 | 1,656 | 1,610 | 1,633 | 124,300 | 816.50 |
| 2009-09-10 | 1,647 | 1,658 | 1,626 | 1,644 | 117,900 | 822 |
| 2009-09-09 | 1,587 | 1,671 | 1,586 | 1,659 | 205,900 | 829.50 |
| 2009-09-08 | 1,514 | 1,610 | 1,470 | 1,575 | 323,600 | 787.50 |
| 2009-09-07 | 1,670 | 1,670 | 1,626 | 1,634 | 97,300 | 817 |
| 2009-09-04 | 1,685 | 1,685 | 1,653 | 1,656 | 149,200 | 828 |
| 2009-09-03 | 1,723 | 1,726 | 1,685 | 1,686 | 151,500 | 843 |
| 2009-09-02 | 1,753 | 1,760 | 1,715 | 1,722 | 118,700 | 861 |
| 2009-09-01 | 1,756 | 1,777 | 1,754 | 1,761 | 80,700 | 880.50 |
| 2009-08-31 | 1,777 | 1,804 | 1,761 | 1,761 | 105,600 | 880.50 |
| 2009-08-28 | 1,792 | 1,792 | 1,754 | 1,760 | 97,000 | 880 |
| 2009-08-27 | 1,829 | 1,829 | 1,752 | 1,771 | 141,000 | 885.50 |
| 2009-08-26 | 1,817 | 1,833 | 1,806 | 1,829 | 27,100 | 914.50 |
| 2009-08-25 | 1,843 | 1,843 | 1,781 | 1,806 | 49,000 | 903 |
| 2009-08-24 | 1,859 | 1,859 | 1,834 | 1,842 | 38,500 | 921 |
| 2009-08-21 | 1,781 | 1,818 | 1,755 | 1,781 | 56,200 | 890.50 |
| 2009-08-20 | 1,762 | 1,815 | 1,746 | 1,810 | 60,400 | 905 |
| 2009-08-19 | 1,781 | 1,813 | 1,770 | 1,770 | 36,100 | 885 |
| 2009-08-18 | 1,809 | 1,810 | 1,790 | 1,799 | 37,400 | 899.50 |
| 2009-08-17 | 1,820 | 1,825 | 1,785 | 1,788 | 57,300 | 894 |
| 2009-08-14 | 1,816 | 1,900 | 1,816 | 1,834 | 62,300 | 917 |
| 2009-08-13 | 1,808 | 1,850 | 1,808 | 1,840 | 72,700 | 920 |
| 2009-08-12 | 1,841 | 1,851 | 1,822 | 1,823 | 46,400 | 911.50 |
| 2009-08-11 | 1,873 | 1,880 | 1,842 | 1,871 | 27,500 | 935.50 |
| 2009-08-10 | 1,854 | 1,868 | 1,839 | 1,862 | 53,200 | 931 |
| 2009-08-07 | 1,884 | 1,903 | 1,849 | 1,873 | 70,200 | 936.50 |
| 2009-08-06 | 1,915 | 1,915 | 1,889 | 1,905 | 70,600 | 952.50 |
| 2009-08-05 | 1,935 | 2,025 | 1,915 | 1,926 | 162,000 | 963 |
| 2009-08-04 | 1,915 | 1,915 | 1,897 | 1,903 | 63,900 | 951.50 |
| 2009-08-03 | 1,904 | 1,912 | 1,873 | 1,901 | 80,300 | 950.50 |
| 2009-07-31 | 1,895 | 1,919 | 1,892 | 1,904 | 101,800 | 952 |
| 2009-07-30 | 1,929 | 1,940 | 1,902 | 1,907 | 60,300 | 953.50 |
| 2009-07-29 | 1,892 | 1,944 | 1,892 | 1,930 | 44,400 | 965 |
| 2009-07-28 | 1,912 | 1,940 | 1,898 | 1,917 | 122,400 | 958.50 |
| 2009-07-27 | 1,900 | 1,944 | 1,877 | 1,911 | 75,400 | 955.50 |
| 2009-07-24 | 1,880 | 1,888 | 1,815 | 1,840 | 67,100 | 920 |
| 2009-07-23 | 1,774 | 1,831 | 1,774 | 1,816 | 50,900 | 908 |
| 2009-07-22 | 1,783 | 1,816 | 1,779 | 1,804 | 33,700 | 902 |
| 2009-07-21 | 1,814 | 1,814 | 1,760 | 1,798 | 68,700 | 899 |
| 2009-07-17 | 1,756 | 1,756 | 1,690 | 1,710 | 44,800 | 855 |
| 2009-07-16 | 1,762 | 1,762 | 1,722 | 1,726 | 45,900 | 863 |
| 2009-07-15 | 1,698 | 1,728 | 1,678 | 1,694 | 101,400 | 847 |
| 2009-07-14 | 1,728 | 1,744 | 1,703 | 1,728 | 32,800 | 864 |
| 2009-07-13 | 1,802 | 1,804 | 1,715 | 1,717 | 48,500 | 858.50 |
| 2009-07-10 | 1,839 | 1,839 | 1,791 | 1,796 | 68,100 | 898 |
| 2009-07-09 | 1,789 | 1,800 | 1,774 | 1,781 | 45,200 | 890.50 |
| 2009-07-08 | 1,834 | 1,850 | 1,800 | 1,819 | 46,600 | 909.50 |
| 2009-07-07 | 1,842 | 1,868 | 1,820 | 1,843 | 90,500 | 921.50 |
| 2009-07-06 | 1,850 | 1,850 | 1,761 | 1,787 | 186,100 | 893.50 |
| 2009-07-03 | 1,851 | 1,869 | 1,832 | 1,858 | 91,000 | 929 |
| 2009-07-02 | 1,924 | 1,931 | 1,900 | 1,911 | 54,800 | 955.50 |
| 2009-07-01 | 1,908 | 1,947 | 1,893 | 1,913 | 96,300 | 956.50 |
| 2009-06-30 | 1,899 | 1,915 | 1,890 | 1,909 | 23,100 | 954.50 |
| 2009-06-29 | 1,900 | 1,915 | 1,876 | 1,891 | 30,600 | 945.50 |
| 2009-06-26 | 1,887 | 1,918 | 1,881 | 1,900 | 24,800 | 950 |
| 2009-06-25 | 1,839 | 1,923 | 1,825 | 1,907 | 81,400 | 953.50 |
| 2009-06-24 | 1,841 | 1,857 | 1,821 | 1,838 | 49,500 | 919 |
| 2009-06-23 | 1,857 | 1,902 | 1,857 | 1,871 | 43,100 | 935.50 |
| 2009-06-22 | 1,866 | 1,907 | 1,856 | 1,887 | 73,600 | 943.50 |
| 2009-06-19 | 1,890 | 1,900 | 1,868 | 1,896 | 48,900 | 948 |
| 2009-06-18 | 1,912 | 1,931 | 1,903 | 1,911 | 37,900 | 955.50 |
| 2009-06-17 | 1,900 | 1,944 | 1,895 | 1,942 | 37,000 | 971 |
| 2009-06-16 | 1,931 | 1,977 | 1,888 | 1,915 | 79,500 | 957.50 |
| 2009-06-15 | 2,005 | 2,010 | 1,986 | 1,991 | 43,400 | 995.50 |
| 2009-06-12 | 1,907 | 2,005 | 1,904 | 1,975 | 121,800 | 987.50 |
| 2009-06-11 | 1,903 | 1,920 | 1,877 | 1,917 | 44,000 | 958.50 |
| 2009-06-10 | 1,886 | 1,930 | 1,880 | 1,930 | 64,000 | 965 |
| 2009-06-09 | 1,851 | 1,898 | 1,851 | 1,896 | 94,200 | 948 |
| 2009-06-08 | 1,845 | 1,886 | 1,845 | 1,879 | 65,700 | 939.50 |
| 2009-06-05 | 1,862 | 1,869 | 1,812 | 1,844 | 52,100 | 922 |
| 2009-06-04 | 1,828 | 1,849 | 1,820 | 1,834 | 44,300 | 917 |
| 2009-06-03 | 1,834 | 1,859 | 1,806 | 1,847 | 66,700 | 923.50 |
| 2009-06-02 | 1,802 | 1,833 | 1,773 | 1,832 | 76,900 | 916 |
| 2009-06-01 | 1,750 | 1,825 | 1,750 | 1,817 | 67,500 | 908.50 |
| 2009-05-29 | 1,774 | 1,803 | 1,748 | 1,773 | 130,200 | 886.50 |
| 2009-05-28 | 1,757 | 1,785 | 1,732 | 1,744 | 126,200 | 872 |
| 2009-05-27 | 1,752 | 1,770 | 1,728 | 1,740 | 92,900 | 870 |
| 2009-05-26 | 1,693 | 1,837 | 1,693 | 1,740 | 152,500 | 870 |
| 2009-05-25 | 1,624 | 1,688 | 1,624 | 1,663 | 89,900 | 831.50 |
| 2009-05-22 | 1,580 | 1,626 | 1,580 | 1,607 | 44,300 | 803.50 |
| 2009-05-21 | 1,628 | 1,628 | 1,602 | 1,610 | 35,200 | 805 |
| 2009-05-20 | 1,600 | 1,639 | 1,590 | 1,633 | 130,100 | 816.50 |
| 2009-05-19 | 1,552 | 1,561 | 1,522 | 1,561 | 76,200 | 780.50 |
| 2009-05-18 | 1,580 | 1,580 | 1,540 | 1,551 | 47,000 | 775.50 |
| 2009-05-15 | 1,554 | 1,562 | 1,533 | 1,535 | 80,300 | 767.50 |
| 2009-05-14 | 1,533 | 1,600 | 1,525 | 1,555 | 165,400 | 777.50 |
| 2009-05-13 | 1,467 | 1,488 | 1,451 | 1,483 | 42,600 | 741.50 |
| 2009-05-12 | 1,469 | 1,488 | 1,436 | 1,448 | 59,900 | 724 |
| 2009-05-11 | 1,471 | 1,486 | 1,467 | 1,468 | 32,500 | 734 |
| 2009-05-08 | 1,482 | 1,482 | 1,462 | 1,471 | 29,000 | 735.50 |
| 2009-05-07 | 1,511 | 1,511 | 1,451 | 1,469 | 79,500 | 734.50 |
| 2009-05-01 | 1,409 | 1,418 | 1,396 | 1,411 | 53,600 | 705.50 |
| 2009-04-30 | 1,452 | 1,452 | 1,387 | 1,395 | 96,300 | 697.50 |
| 2009-04-28 | 1,462 | 1,465 | 1,409 | 1,411 | 57,500 | 705.50 |
| 2009-04-27 | 1,462 | 1,480 | 1,433 | 1,447 | 40,600 | 723.50 |
| 2009-04-24 | 1,486 | 1,486 | 1,441 | 1,452 | 46,700 | 726 |
| 2009-04-23 | 1,450 | 1,473 | 1,434 | 1,466 | 76,500 | 733 |
| 2009-04-22 | 1,460 | 1,481 | 1,434 | 1,446 | 82,500 | 723 |
| 2009-04-21 | 1,472 | 1,489 | 1,454 | 1,476 | 52,000 | 738 |
| 2009-04-20 | 1,511 | 1,535 | 1,503 | 1,521 | 50,300 | 760.50 |
| 2009-04-17 | 1,514 | 1,554 | 1,511 | 1,535 | 46,900 | 767.50 |
| 2009-04-16 | 1,550 | 1,568 | 1,516 | 1,524 | 30,300 | 762 |
| 2009-04-15 | 1,569 | 1,569 | 1,539 | 1,551 | 30,300 | 775.50 |
| 2009-04-14 | 1,538 | 1,573 | 1,529 | 1,563 | 110,100 | 781.50 |
| 2009-04-13 | 1,518 | 1,526 | 1,489 | 1,514 | 20,500 | 757 |
| 2009-04-10 | 1,545 | 1,545 | 1,486 | 1,510 | 56,500 | 755 |
| 2009-04-09 | 1,516 | 1,556 | 1,501 | 1,544 | 57,100 | 772 |
| 2009-04-08 | 1,530 | 1,557 | 1,505 | 1,516 | 57,600 | 758 |
| 2009-04-07 | 1,529 | 1,572 | 1,528 | 1,557 | 83,900 | 778.50 |
| 2009-04-06 | 1,548 | 1,564 | 1,513 | 1,529 | 83,700 | 764.50 |
| 2009-04-03 | 1,555 | 1,602 | 1,541 | 1,571 | 91,000 | 785.50 |
| 2009-04-02 | 1,564 | 1,568 | 1,519 | 1,555 | 48,700 | 777.50 |
| 2009-04-01 | 1,480 | 1,510 | 1,451 | 1,510 | 102,300 | 755 |
| 2009-03-31 | 1,517 | 1,564 | 1,473 | 1,510 | 97,800 | 755 |
| 2009-03-30 | 1,683 | 1,684 | 1,557 | 1,577 | 61,800 | 788.50 |
| 2009-03-27 | 1,681 | 1,695 | 1,631 | 1,653 | 46,600 | 826.50 |
| 2009-03-26 | 1,612 | 1,666 | 1,606 | 1,666 | 37,400 | 833 |
| 2009-03-25 | 1,645 | 1,645 | 1,556 | 1,623 | 80,400 | 811.50 |
| 2009-03-24 | 1,630 | 1,637 | 1,511 | 1,634 | 56,600 | 817 |
| 2009-03-23 | 1,548 | 1,571 | 1,505 | 1,570 | 110,800 | 785 |
| 2009-03-19 | 1,628 | 1,628 | 1,561 | 1,583 | 68,100 | 791.50 |
| 2009-03-18 | 1,522 | 1,615 | 1,522 | 1,599 | 71,600 | 799.50 |
| 2009-03-17 | 1,540 | 1,579 | 1,517 | 1,551 | 73,000 | 775.50 |
| 2009-03-16 | 1,532 | 1,580 | 1,530 | 1,555 | 48,000 | 777.50 |
| 2009-03-13 | 1,480 | 1,538 | 1,480 | 1,508 | 96,800 | 754 |
| 2009-03-12 | 1,479 | 1,508 | 1,450 | 1,487 | 86,600 | 743.50 |
| 2009-03-11 | 1,475 | 1,487 | 1,452 | 1,466 | 39,900 | 733 |
| 2009-03-10 | 1,443 | 1,473 | 1,435 | 1,455 | 78,300 | 727.50 |
| 2009-03-09 | 1,468 | 1,490 | 1,439 | 1,442 | 80,900 | 721 |
| 2009-03-06 | 1,445 | 1,485 | 1,410 | 1,449 | 114,800 | 724.50 |
| 2009-03-05 | 1,483 | 1,490 | 1,453 | 1,462 | 92,300 | 731 |
| 2009-03-04 | 1,389 | 1,466 | 1,360 | 1,463 | 123,500 | 731.50 |
| 2009-03-03 | 1,400 | 1,441 | 1,384 | 1,409 | 75,200 | 704.50 |
| 2009-03-02 | 1,404 | 1,459 | 1,404 | 1,429 | 78,800 | 714.50 |
| 2009-02-27 | 1,419 | 1,484 | 1,408 | 1,444 | 96,000 | 722 |
| 2009-02-26 | 1,432 | 1,432 | 1,381 | 1,403 | 96,600 | 701.50 |
| 2009-02-25 | 1,472 | 1,472 | 1,405 | 1,431 | 117,300 | 715.50 |
| 2009-02-24 | 1,399 | 1,432 | 1,389 | 1,432 | 50,900 | 716 |
| 2009-02-23 | 1,393 | 1,430 | 1,380 | 1,430 | 85,700 | 715 |
| 2009-02-20 | 1,433 | 1,438 | 1,396 | 1,406 | 94,800 | 703 |
| 2009-02-19 | 1,422 | 1,439 | 1,406 | 1,413 | 83,700 | 706.50 |
| 2009-02-18 | 1,393 | 1,445 | 1,380 | 1,421 | 110,000 | 710.50 |
| 2009-02-17 | 1,396 | 1,413 | 1,373 | 1,409 | 103,000 | 704.50 |
| 2009-02-16 | 1,358 | 1,402 | 1,356 | 1,395 | 68,900 | 697.50 |
| 2009-02-13 | 1,380 | 1,411 | 1,333 | 1,398 | 108,200 | 699 |
| 2009-02-12 | 1,353 | 1,400 | 1,300 | 1,387 | 161,500 | 693.50 |
| 2009-02-10 | 1,394 | 1,435 | 1,282 | 1,366 | 298,300 | 683 |
| 2009-02-09 | 1,481 | 1,507 | 1,454 | 1,454 | 49,300 | 727 |
| 2009-02-06 | 1,450 | 1,508 | 1,443 | 1,476 | 100,500 | 738 |
| 2009-02-05 | 1,514 | 1,515 | 1,449 | 1,470 | 141,300 | 735 |
| 2009-02-04 | 1,455 | 1,528 | 1,442 | 1,514 | 124,600 | 757 |
| 2009-02-03 | 1,575 | 1,583 | 1,393 | 1,448 | 392,400 | 724 |
| 2009-02-02 | 1,628 | 1,631 | 1,585 | 1,591 | 65,000 | 795.50 |
| 2009-01-30 | 1,668 | 1,675 | 1,616 | 1,627 | 134,800 | 813.50 |
| 2009-01-29 | 1,666 | 1,716 | 1,663 | 1,710 | 90,600 | 855 |
| 2009-01-28 | 1,687 | 1,699 | 1,640 | 1,654 | 73,300 | 827 |
| 2009-01-27 | 1,642 | 1,698 | 1,636 | 1,692 | 73,700 | 846 |
| 2009-01-26 | 1,650 | 1,675 | 1,620 | 1,642 | 77,700 | 821 |
| 2009-01-23 | 1,674 | 1,674 | 1,622 | 1,624 | 69,400 | 812 |
| 2009-01-22 | 1,631 | 1,656 | 1,604 | 1,644 | 59,900 | 822 |
| 2009-01-21 | 1,618 | 1,649 | 1,600 | 1,601 | 109,800 | 800.50 |
| 2009-01-20 | 1,677 | 1,687 | 1,662 | 1,662 | 74,100 | 831 |
| 2009-01-19 | 1,759 | 1,787 | 1,651 | 1,653 | 184,100 | 826.50 |
| 2009-01-16 | 1,744 | 1,807 | 1,714 | 1,786 | 93,100 | 893 |
| 2009-01-15 | 1,745 | 1,756 | 1,720 | 1,724 | 94,700 | 862 |
| 2009-01-14 | 1,749 | 1,757 | 1,725 | 1,745 | 84,000 | 872.50 |
| 2009-01-13 | 1,740 | 1,777 | 1,710 | 1,749 | 121,700 | 874.50 |
| 2009-01-09 | 1,851 | 1,852 | 1,813 | 1,816 | 110,100 | 908 |
| 2009-01-08 | 1,905 | 1,905 | 1,866 | 1,876 | 74,900 | 938 |
| 2009-01-07 | 1,891 | 1,921 | 1,891 | 1,913 | 123,700 | 956.50 |
| 2009-01-06 | 1,907 | 1,911 | 1,876 | 1,901 | 66,400 | 950.50 |
| 2009-01-05 | 1,930 | 1,931 | 1,898 | 1,910 | 18,700 | 955 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株