9766 コナミグループ(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 | 1,677 | 1,684 | 1,655 | 1,656 | 478,300 | 1,656 |
| 2009-12-29 | 1,649 | 1,677 | 1,643 | 1,667 | 873,100 | 1,667 |
| 2009-12-28 | 1,600 | 1,679 | 1,596 | 1,679 | 1,073,400 | 1,679 |
| 2009-12-25 | 1,644 | 1,645 | 1,586 | 1,587 | 583,600 | 1,587 |
| 2009-12-24 | 1,560 | 1,642 | 1,560 | 1,636 | 1,662,700 | 1,636 |
| 2009-12-22 | 1,527 | 1,561 | 1,526 | 1,561 | 635,800 | 1,561 |
| 2009-12-21 | 1,519 | 1,537 | 1,514 | 1,522 | 575,700 | 1,522 |
| 2009-12-18 | 1,515 | 1,515 | 1,480 | 1,505 | 757,900 | 1,505 |
| 2009-12-17 | 1,536 | 1,539 | 1,507 | 1,509 | 542,500 | 1,509 |
| 2009-12-16 | 1,510 | 1,539 | 1,503 | 1,536 | 758,600 | 1,536 |
| 2009-12-15 | 1,505 | 1,516 | 1,493 | 1,503 | 571,000 | 1,503 |
| 2009-12-14 | 1,541 | 1,563 | 1,525 | 1,546 | 576,400 | 1,546 |
| 2009-12-11 | 1,507 | 1,534 | 1,500 | 1,529 | 2,610,400 | 1,529 |
| 2009-12-10 | 1,524 | 1,534 | 1,484 | 1,484 | 704,600 | 1,484 |
| 2009-12-09 | 1,523 | 1,536 | 1,517 | 1,528 | 478,100 | 1,528 |
| 2009-12-08 | 1,527 | 1,542 | 1,516 | 1,536 | 604,800 | 1,536 |
| 2009-12-07 | 1,538 | 1,548 | 1,515 | 1,526 | 570,800 | 1,526 |
| 2009-12-04 | 1,544 | 1,560 | 1,511 | 1,519 | 609,800 | 1,519 |
| 2009-12-03 | 1,519 | 1,535 | 1,501 | 1,533 | 768,500 | 1,533 |
| 2009-12-02 | 1,510 | 1,522 | 1,482 | 1,502 | 843,100 | 1,502 |
| 2009-12-01 | 1,449 | 1,511 | 1,438 | 1,503 | 1,477,900 | 1,503 |
| 2009-11-30 | 1,440 | 1,452 | 1,417 | 1,442 | 918,200 | 1,442 |
| 2009-11-27 | 1,465 | 1,475 | 1,428 | 1,430 | 788,700 | 1,430 |
| 2009-11-26 | 1,465 | 1,496 | 1,460 | 1,473 | 563,400 | 1,473 |
| 2009-11-25 | 1,497 | 1,497 | 1,467 | 1,485 | 816,100 | 1,485 |
| 2009-11-24 | 1,491 | 1,493 | 1,471 | 1,477 | 713,900 | 1,477 |
| 2009-11-20 | 1,450 | 1,481 | 1,450 | 1,471 | 726,000 | 1,471 |
| 2009-11-19 | 1,466 | 1,475 | 1,453 | 1,467 | 787,800 | 1,467 |
| 2009-11-18 | 1,479 | 1,492 | 1,455 | 1,457 | 860,200 | 1,457 |
| 2009-11-17 | 1,530 | 1,530 | 1,465 | 1,468 | 1,253,100 | 1,468 |
| 2009-11-16 | 1,543 | 1,567 | 1,512 | 1,517 | 878,800 | 1,517 |
| 2009-11-13 | 1,513 | 1,538 | 1,506 | 1,513 | 1,026,500 | 1,513 |
| 2009-11-12 | 1,532 | 1,548 | 1,507 | 1,514 | 1,314,200 | 1,514 |
| 2009-11-11 | 1,542 | 1,550 | 1,517 | 1,522 | 1,150,100 | 1,522 |
| 2009-11-10 | 1,580 | 1,580 | 1,545 | 1,551 | 930,900 | 1,551 |
| 2009-11-09 | 1,597 | 1,597 | 1,549 | 1,562 | 836,900 | 1,562 |
| 2009-11-06 | 1,636 | 1,637 | 1,588 | 1,596 | 1,097,400 | 1,596 |
| 2009-11-05 | 1,633 | 1,681 | 1,616 | 1,621 | 967,900 | 1,621 |
| 2009-11-04 | 1,640 | 1,667 | 1,600 | 1,663 | 1,018,400 | 1,663 |
| 2009-11-02 | 1,612 | 1,649 | 1,608 | 1,641 | 1,043,200 | 1,641 |
| 2009-10-30 | 1,690 | 1,690 | 1,626 | 1,672 | 959,200 | 1,672 |
| 2009-10-29 | 1,719 | 1,726 | 1,679 | 1,687 | 1,146,200 | 1,687 |
| 2009-10-28 | 1,766 | 1,782 | 1,733 | 1,749 | 585,200 | 1,749 |
| 2009-10-27 | 1,777 | 1,802 | 1,764 | 1,767 | 547,800 | 1,767 |
| 2009-10-26 | 1,753 | 1,788 | 1,738 | 1,779 | 362,500 | 1,779 |
| 2009-10-23 | 1,762 | 1,780 | 1,752 | 1,773 | 407,700 | 1,773 |
| 2009-10-22 | 1,759 | 1,767 | 1,740 | 1,753 | 395,800 | 1,753 |
| 2009-10-21 | 1,778 | 1,805 | 1,778 | 1,786 | 389,800 | 1,786 |
| 2009-10-20 | 1,776 | 1,795 | 1,774 | 1,791 | 368,300 | 1,791 |
| 2009-10-19 | 1,771 | 1,778 | 1,750 | 1,757 | 587,400 | 1,757 |
| 2009-10-16 | 1,783 | 1,803 | 1,777 | 1,786 | 935,100 | 1,786 |
| 2009-10-15 | 1,755 | 1,763 | 1,741 | 1,756 | 805,600 | 1,756 |
| 2009-10-14 | 1,710 | 1,731 | 1,705 | 1,725 | 875,600 | 1,725 |
| 2009-10-13 | 1,688 | 1,699 | 1,674 | 1,695 | 569,700 | 1,695 |
| 2009-10-09 | 1,692 | 1,696 | 1,671 | 1,684 | 1,346,900 | 1,684 |
| 2009-10-08 | 1,700 | 1,700 | 1,675 | 1,680 | 693,300 | 1,680 |
| 2009-10-07 | 1,712 | 1,712 | 1,672 | 1,688 | 844,100 | 1,688 |
| 2009-10-06 | 1,760 | 1,760 | 1,666 | 1,683 | 1,391,800 | 1,683 |
| 2009-10-05 | 1,739 | 1,758 | 1,726 | 1,750 | 518,700 | 1,750 |
| 2009-10-02 | 1,780 | 1,808 | 1,751 | 1,765 | 855,800 | 1,765 |
| 2009-10-01 | 1,811 | 1,829 | 1,802 | 1,805 | 473,000 | 1,805 |
| 2009-09-30 | 1,818 | 1,833 | 1,800 | 1,830 | 553,800 | 1,830 |
| 2009-09-29 | 1,829 | 1,848 | 1,815 | 1,847 | 564,900 | 1,847 |
| 2009-09-28 | 1,781 | 1,824 | 1,781 | 1,805 | 767,500 | 1,805 |
| 2009-09-25 | 1,800 | 1,820 | 1,782 | 1,813 | 966,500 | 1,813 |
| 2009-09-24 | 1,866 | 1,888 | 1,836 | 1,877 | 1,143,000 | 1,877 |
| 2009-09-18 | 1,921 | 1,934 | 1,889 | 1,890 | 828,200 | 1,890 |
| 2009-09-17 | 1,914 | 1,955 | 1,907 | 1,945 | 887,500 | 1,945 |
| 2009-09-16 | 1,899 | 1,905 | 1,870 | 1,884 | 655,000 | 1,884 |
| 2009-09-15 | 1,886 | 1,895 | 1,863 | 1,883 | 927,200 | 1,883 |
| 2009-09-14 | 1,870 | 1,887 | 1,851 | 1,863 | 768,300 | 1,863 |
| 2009-09-11 | 1,843 | 1,877 | 1,840 | 1,869 | 3,217,600 | 1,869 |
| 2009-09-10 | 1,802 | 1,838 | 1,790 | 1,835 | 612,900 | 1,835 |
| 2009-09-09 | 1,790 | 1,803 | 1,765 | 1,774 | 488,000 | 1,774 |
| 2009-09-08 | 1,794 | 1,796 | 1,780 | 1,789 | 343,800 | 1,789 |
| 2009-09-07 | 1,796 | 1,796 | 1,776 | 1,782 | 268,200 | 1,782 |
| 2009-09-04 | 1,790 | 1,792 | 1,764 | 1,773 | 715,800 | 1,773 |
| 2009-09-03 | 1,790 | 1,790 | 1,760 | 1,767 | 779,500 | 1,767 |
| 2009-09-02 | 1,810 | 1,826 | 1,783 | 1,790 | 817,800 | 1,790 |
| 2009-09-01 | 1,840 | 1,862 | 1,830 | 1,843 | 472,200 | 1,843 |
| 2009-08-31 | 1,863 | 1,877 | 1,821 | 1,833 | 668,900 | 1,833 |
| 2009-08-28 | 1,840 | 1,854 | 1,829 | 1,839 | 616,200 | 1,839 |
| 2009-08-27 | 1,848 | 1,858 | 1,824 | 1,829 | 699,800 | 1,829 |
| 2009-08-26 | 1,856 | 1,861 | 1,828 | 1,853 | 622,500 | 1,853 |
| 2009-08-25 | 1,840 | 1,856 | 1,820 | 1,837 | 584,200 | 1,837 |
| 2009-08-24 | 1,844 | 1,857 | 1,830 | 1,852 | 645,600 | 1,852 |
| 2009-08-21 | 1,825 | 1,834 | 1,793 | 1,809 | 646,400 | 1,809 |
| 2009-08-20 | 1,808 | 1,815 | 1,788 | 1,808 | 533,400 | 1,808 |
| 2009-08-19 | 1,830 | 1,842 | 1,801 | 1,808 | 1,360,500 | 1,808 |
| 2009-08-18 | 1,780 | 1,812 | 1,780 | 1,811 | 1,100,000 | 1,811 |
| 2009-08-17 | 1,807 | 1,810 | 1,787 | 1,792 | 1,132,900 | 1,792 |
| 2009-08-14 | 1,817 | 1,817 | 1,793 | 1,806 | 1,219,600 | 1,806 |
| 2009-08-13 | 1,806 | 1,813 | 1,790 | 1,797 | 994,800 | 1,797 |
| 2009-08-12 | 1,832 | 1,849 | 1,810 | 1,820 | 1,263,600 | 1,820 |
| 2009-08-11 | 1,842 | 1,865 | 1,832 | 1,860 | 1,044,900 | 1,860 |
| 2009-08-10 | 1,860 | 1,880 | 1,841 | 1,849 | 1,619,200 | 1,849 |
| 2009-08-07 | 1,848 | 1,892 | 1,835 | 1,881 | 1,343,600 | 1,881 |
| 2009-08-06 | 1,985 | 2,025 | 1,847 | 1,847 | 4,622,100 | 1,847 |
| 2009-08-05 | 2,045 | 2,065 | 2,010 | 2,010 | 737,900 | 2,010 |
| 2009-08-04 | 2,035 | 2,080 | 2,015 | 2,070 | 886,200 | 2,070 |
| 2009-08-03 | 2,020 | 2,035 | 1,999 | 2,010 | 298,500 | 2,010 |
| 2009-07-31 | 2,015 | 2,020 | 1,977 | 2,015 | 576,400 | 2,015 |
| 2009-07-30 | 1,925 | 1,997 | 1,917 | 1,988 | 1,260,900 | 1,988 |
| 2009-07-29 | 1,851 | 1,894 | 1,837 | 1,866 | 686,000 | 1,866 |
| 2009-07-28 | 1,900 | 1,912 | 1,878 | 1,897 | 771,700 | 1,897 |
| 2009-07-27 | 1,850 | 1,925 | 1,847 | 1,911 | 1,214,800 | 1,911 |
| 2009-07-24 | 1,817 | 1,826 | 1,794 | 1,826 | 650,700 | 1,826 |
| 2009-07-23 | 1,760 | 1,797 | 1,760 | 1,787 | 584,000 | 1,787 |
| 2009-07-22 | 1,780 | 1,790 | 1,753 | 1,786 | 582,700 | 1,786 |
| 2009-07-21 | 1,760 | 1,775 | 1,736 | 1,769 | 617,000 | 1,769 |
| 2009-07-17 | 1,723 | 1,735 | 1,698 | 1,719 | 371,200 | 1,719 |
| 2009-07-16 | 1,729 | 1,735 | 1,710 | 1,715 | 625,700 | 1,715 |
| 2009-07-15 | 1,693 | 1,709 | 1,673 | 1,699 | 705,300 | 1,699 |
| 2009-07-14 | 1,735 | 1,735 | 1,685 | 1,703 | 741,100 | 1,703 |
| 2009-07-13 | 1,729 | 1,751 | 1,690 | 1,696 | 579,700 | 1,696 |
| 2009-07-10 | 1,759 | 1,759 | 1,719 | 1,738 | 1,154,400 | 1,738 |
| 2009-07-09 | 1,790 | 1,793 | 1,734 | 1,736 | 482,900 | 1,736 |
| 2009-07-08 | 1,760 | 1,796 | 1,760 | 1,768 | 508,300 | 1,768 |
| 2009-07-07 | 1,800 | 1,821 | 1,787 | 1,790 | 469,700 | 1,790 |
| 2009-07-06 | 1,800 | 1,826 | 1,800 | 1,805 | 444,200 | 1,805 |
| 2009-07-03 | 1,803 | 1,811 | 1,785 | 1,810 | 628,000 | 1,810 |
| 2009-07-02 | 1,875 | 1,876 | 1,821 | 1,833 | 639,900 | 1,833 |
| 2009-07-01 | 1,846 | 1,871 | 1,832 | 1,845 | 539,300 | 1,845 |
| 2009-06-30 | 1,860 | 1,876 | 1,847 | 1,851 | 782,400 | 1,851 |
| 2009-06-29 | 1,849 | 1,858 | 1,820 | 1,827 | 482,400 | 1,827 |
| 2009-06-26 | 1,818 | 1,840 | 1,791 | 1,828 | 498,400 | 1,828 |
| 2009-06-25 | 1,803 | 1,831 | 1,782 | 1,815 | 653,200 | 1,815 |
| 2009-06-24 | 1,801 | 1,812 | 1,781 | 1,785 | 888,400 | 1,785 |
| 2009-06-23 | 1,795 | 1,809 | 1,765 | 1,771 | 918,500 | 1,771 |
| 2009-06-22 | 1,801 | 1,848 | 1,790 | 1,832 | 546,300 | 1,832 |
| 2009-06-19 | 1,811 | 1,840 | 1,800 | 1,824 | 710,900 | 1,824 |
| 2009-06-18 | 1,783 | 1,808 | 1,766 | 1,797 | 581,100 | 1,797 |
| 2009-06-17 | 1,849 | 1,849 | 1,801 | 1,811 | 842,200 | 1,811 |
| 2009-06-16 | 1,840 | 1,877 | 1,832 | 1,849 | 1,075,100 | 1,849 |
| 2009-06-15 | 1,826 | 1,856 | 1,812 | 1,842 | 911,700 | 1,842 |
| 2009-06-12 | 1,815 | 1,860 | 1,790 | 1,809 | 4,330,800 | 1,809 |
| 2009-06-11 | 1,774 | 1,786 | 1,754 | 1,766 | 752,400 | 1,766 |
| 2009-06-10 | 1,721 | 1,779 | 1,718 | 1,768 | 898,000 | 1,768 |
| 2009-06-09 | 1,730 | 1,740 | 1,708 | 1,727 | 760,600 | 1,727 |
| 2009-06-08 | 1,747 | 1,747 | 1,721 | 1,740 | 875,800 | 1,740 |
| 2009-06-05 | 1,765 | 1,766 | 1,716 | 1,737 | 833,200 | 1,737 |
| 2009-06-04 | 1,762 | 1,780 | 1,726 | 1,735 | 967,400 | 1,735 |
| 2009-06-03 | 1,825 | 1,828 | 1,786 | 1,789 | 688,200 | 1,789 |
| 2009-06-02 | 1,818 | 1,840 | 1,800 | 1,820 | 791,500 | 1,820 |
| 2009-06-01 | 1,762 | 1,823 | 1,738 | 1,812 | 942,400 | 1,812 |
| 2009-05-29 | 1,750 | 1,779 | 1,740 | 1,760 | 1,052,200 | 1,760 |
| 2009-05-28 | 1,760 | 1,783 | 1,749 | 1,755 | 1,163,400 | 1,755 |
| 2009-05-27 | 1,809 | 1,823 | 1,780 | 1,799 | 931,800 | 1,799 |
| 2009-05-26 | 1,825 | 1,837 | 1,791 | 1,809 | 938,200 | 1,809 |
| 2009-05-25 | 1,780 | 1,830 | 1,770 | 1,825 | 1,176,500 | 1,825 |
| 2009-05-22 | 1,721 | 1,787 | 1,707 | 1,763 | 1,448,500 | 1,763 |
| 2009-05-21 | 1,730 | 1,742 | 1,715 | 1,725 | 829,500 | 1,725 |
| 2009-05-20 | 1,755 | 1,755 | 1,722 | 1,735 | 1,128,200 | 1,735 |
| 2009-05-19 | 1,711 | 1,784 | 1,695 | 1,754 | 2,072,500 | 1,754 |
| 2009-05-18 | 1,648 | 1,663 | 1,618 | 1,658 | 1,162,900 | 1,658 |
| 2009-05-15 | 1,630 | 1,644 | 1,623 | 1,635 | 968,100 | 1,635 |
| 2009-05-14 | 1,571 | 1,634 | 1,553 | 1,629 | 1,535,300 | 1,629 |
| 2009-05-13 | 1,570 | 1,623 | 1,564 | 1,601 | 842,800 | 1,601 |
| 2009-05-12 | 1,557 | 1,577 | 1,535 | 1,548 | 743,300 | 1,548 |
| 2009-05-11 | 1,585 | 1,598 | 1,564 | 1,587 | 669,700 | 1,587 |
| 2009-05-08 | 1,564 | 1,611 | 1,534 | 1,593 | 1,339,800 | 1,593 |
| 2009-05-07 | 1,567 | 1,586 | 1,526 | 1,548 | 1,399,900 | 1,548 |
| 2009-05-01 | 1,454 | 1,520 | 1,454 | 1,507 | 930,200 | 1,507 |
| 2009-04-30 | 1,445 | 1,484 | 1,435 | 1,453 | 1,065,500 | 1,453 |
| 2009-04-28 | 1,440 | 1,447 | 1,416 | 1,418 | 897,000 | 1,418 |
| 2009-04-27 | 1,460 | 1,467 | 1,427 | 1,442 | 1,311,000 | 1,442 |
| 2009-04-24 | 1,473 | 1,488 | 1,455 | 1,480 | 1,500,900 | 1,480 |
| 2009-04-23 | 1,498 | 1,526 | 1,474 | 1,523 | 692,300 | 1,523 |
| 2009-04-22 | 1,507 | 1,507 | 1,466 | 1,472 | 584,900 | 1,472 |
| 2009-04-21 | 1,490 | 1,494 | 1,455 | 1,479 | 776,600 | 1,479 |
| 2009-04-20 | 1,515 | 1,530 | 1,490 | 1,501 | 431,200 | 1,501 |
| 2009-04-17 | 1,550 | 1,560 | 1,510 | 1,522 | 588,300 | 1,522 |
| 2009-04-16 | 1,560 | 1,579 | 1,516 | 1,525 | 798,100 | 1,525 |
| 2009-04-15 | 1,505 | 1,548 | 1,503 | 1,530 | 563,600 | 1,530 |
| 2009-04-14 | 1,558 | 1,569 | 1,503 | 1,524 | 1,147,500 | 1,524 |
| 2009-04-13 | 1,591 | 1,593 | 1,544 | 1,550 | 648,500 | 1,550 |
| 2009-04-10 | 1,612 | 1,612 | 1,570 | 1,591 | 1,339,600 | 1,591 |
| 2009-04-09 | 1,545 | 1,585 | 1,542 | 1,582 | 857,100 | 1,582 |
| 2009-04-08 | 1,570 | 1,576 | 1,536 | 1,545 | 861,100 | 1,545 |
| 2009-04-07 | 1,560 | 1,590 | 1,552 | 1,579 | 739,900 | 1,579 |
| 2009-04-06 | 1,598 | 1,598 | 1,559 | 1,574 | 865,100 | 1,574 |
| 2009-04-03 | 1,584 | 1,594 | 1,541 | 1,560 | 1,686,100 | 1,560 |
| 2009-04-02 | 1,484 | 1,547 | 1,476 | 1,540 | 1,097,300 | 1,540 |
| 2009-04-01 | 1,479 | 1,486 | 1,435 | 1,483 | 862,300 | 1,483 |
| 2009-03-31 | 1,546 | 1,549 | 1,464 | 1,478 | 1,596,300 | 1,478 |
| 2009-03-30 | 1,565 | 1,578 | 1,471 | 1,476 | 931,600 | 1,476 |
| 2009-03-27 | 1,579 | 1,597 | 1,545 | 1,564 | 826,900 | 1,564 |
| 2009-03-26 | 1,531 | 1,583 | 1,530 | 1,578 | 613,200 | 1,578 |
| 2009-03-25 | 1,579 | 1,607 | 1,555 | 1,588 | 1,555,100 | 1,588 |
| 2009-03-24 | 1,485 | 1,555 | 1,483 | 1,555 | 1,614,200 | 1,555 |
| 2009-03-23 | 1,438 | 1,475 | 1,438 | 1,467 | 1,256,400 | 1,467 |
| 2009-03-19 | 1,457 | 1,475 | 1,437 | 1,472 | 867,700 | 1,472 |
| 2009-03-18 | 1,456 | 1,470 | 1,430 | 1,456 | 1,139,200 | 1,456 |
| 2009-03-17 | 1,451 | 1,478 | 1,432 | 1,472 | 1,483,600 | 1,472 |
| 2009-03-16 | 1,499 | 1,512 | 1,490 | 1,501 | 1,472,400 | 1,501 |
| 2009-03-13 | 1,465 | 1,494 | 1,447 | 1,472 | 3,418,100 | 1,472 |
| 2009-03-12 | 1,415 | 1,444 | 1,400 | 1,405 | 1,333,200 | 1,405 |
| 2009-03-11 | 1,429 | 1,443 | 1,400 | 1,435 | 1,363,500 | 1,435 |
| 2009-03-10 | 1,419 | 1,429 | 1,390 | 1,399 | 2,236,500 | 1,399 |
| 2009-03-09 | 1,290 | 1,394 | 1,290 | 1,380 | 4,118,200 | 1,380 |
| 2009-03-06 | 1,299 | 1,303 | 1,280 | 1,289 | 1,722,800 | 1,289 |
| 2009-03-05 | 1,327 | 1,345 | 1,306 | 1,329 | 2,108,300 | 1,329 |
| 2009-03-04 | 1,305 | 1,338 | 1,298 | 1,327 | 1,942,800 | 1,327 |
| 2009-03-03 | 1,300 | 1,328 | 1,300 | 1,320 | 1,765,300 | 1,320 |
| 2009-03-02 | 1,398 | 1,398 | 1,348 | 1,360 | 1,265,800 | 1,360 |
| 2009-02-27 | 1,379 | 1,420 | 1,363 | 1,402 | 1,476,400 | 1,402 |
| 2009-02-26 | 1,401 | 1,413 | 1,375 | 1,379 | 2,000,900 | 1,379 |
| 2009-02-25 | 1,384 | 1,417 | 1,377 | 1,403 | 2,640,000 | 1,403 |
| 2009-02-24 | 1,317 | 1,328 | 1,293 | 1,324 | 1,254,700 | 1,324 |
| 2009-02-23 | 1,282 | 1,357 | 1,275 | 1,328 | 1,123,600 | 1,328 |
| 2009-02-20 | 1,351 | 1,363 | 1,304 | 1,320 | 1,569,700 | 1,320 |
| 2009-02-19 | 1,409 | 1,425 | 1,352 | 1,362 | 1,678,800 | 1,362 |
| 2009-02-18 | 1,415 | 1,438 | 1,411 | 1,416 | 1,058,100 | 1,416 |
| 2009-02-17 | 1,429 | 1,471 | 1,421 | 1,454 | 1,112,700 | 1,454 |
| 2009-02-16 | 1,439 | 1,464 | 1,404 | 1,451 | 1,749,200 | 1,451 |
| 2009-02-13 | 1,496 | 1,500 | 1,461 | 1,465 | 1,777,700 | 1,465 |
| 2009-02-12 | 1,490 | 1,505 | 1,460 | 1,476 | 2,125,300 | 1,476 |
| 2009-02-10 | 1,543 | 1,602 | 1,514 | 1,543 | 1,842,400 | 1,543 |
| 2009-02-09 | 1,654 | 1,656 | 1,543 | 1,550 | 2,409,500 | 1,550 |
| 2009-02-06 | 1,665 | 1,688 | 1,590 | 1,602 | 2,939,200 | 1,602 |
| 2009-02-05 | 1,718 | 1,743 | 1,624 | 1,635 | 3,518,000 | 1,635 |
| 2009-02-04 | 1,709 | 1,737 | 1,670 | 1,724 | 1,081,000 | 1,724 |
| 2009-02-03 | 1,713 | 1,729 | 1,666 | 1,679 | 1,538,400 | 1,679 |
| 2009-02-02 | 1,766 | 1,794 | 1,741 | 1,760 | 1,292,200 | 1,760 |
| 2009-01-30 | 1,830 | 1,838 | 1,801 | 1,831 | 983,600 | 1,831 |
| 2009-01-29 | 1,884 | 1,908 | 1,854 | 1,879 | 1,187,300 | 1,879 |
| 2009-01-28 | 1,855 | 1,894 | 1,831 | 1,870 | 1,080,900 | 1,870 |
| 2009-01-27 | 1,769 | 1,824 | 1,769 | 1,801 | 1,175,500 | 1,801 |
| 2009-01-26 | 1,818 | 1,830 | 1,773 | 1,799 | 1,374,300 | 1,799 |
| 2009-01-23 | 1,835 | 1,837 | 1,758 | 1,758 | 1,108,700 | 1,758 |
| 2009-01-22 | 1,810 | 1,840 | 1,763 | 1,840 | 1,304,600 | 1,840 |
| 2009-01-21 | 1,737 | 1,800 | 1,730 | 1,766 | 1,249,800 | 1,766 |
| 2009-01-20 | 1,847 | 1,850 | 1,776 | 1,797 | 1,164,700 | 1,797 |
| 2009-01-19 | 1,899 | 1,902 | 1,867 | 1,877 | 665,100 | 1,877 |
| 2009-01-16 | 1,840 | 1,894 | 1,820 | 1,869 | 1,461,800 | 1,869 |
| 2009-01-15 | 1,851 | 1,871 | 1,794 | 1,801 | 1,601,300 | 1,801 |
| 2009-01-14 | 1,901 | 1,930 | 1,887 | 1,911 | 864,400 | 1,911 |
| 2009-01-13 | 1,860 | 1,956 | 1,857 | 1,928 | 1,632,100 | 1,928 |
| 2009-01-09 | 2,000 | 2,005 | 1,912 | 1,950 | 4,593,500 | 1,950 |
| 2009-01-08 | 2,090 | 2,110 | 2,020 | 2,035 | 1,149,200 | 2,035 |
| 2009-01-07 | 2,250 | 2,285 | 2,110 | 2,130 | 1,402,600 | 2,130 |
| 2009-01-06 | 2,295 | 2,325 | 2,265 | 2,285 | 530,200 | 2,285 |
| 2009-01-05 | 2,320 | 2,345 | 2,265 | 2,280 | 284,500 | 2,280 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株