9787 イオンディライト(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 | 1,335 | 1,336 | 1,309 | 1,319 | 41,700 | 1,319 |
| 2009-12-29 | 1,323 | 1,349 | 1,322 | 1,335 | 37,300 | 1,335 |
| 2009-12-28 | 1,275 | 1,338 | 1,272 | 1,319 | 109,100 | 1,319 |
| 2009-12-25 | 1,248 | 1,263 | 1,248 | 1,262 | 33,300 | 1,262 |
| 2009-12-24 | 1,270 | 1,270 | 1,245 | 1,248 | 47,000 | 1,248 |
| 2009-12-22 | 1,237 | 1,260 | 1,226 | 1,250 | 80,400 | 1,250 |
| 2009-12-21 | 1,205 | 1,230 | 1,203 | 1,221 | 41,000 | 1,221 |
| 2009-12-18 | 1,179 | 1,204 | 1,179 | 1,191 | 49,700 | 1,191 |
| 2009-12-17 | 1,201 | 1,207 | 1,173 | 1,179 | 43,600 | 1,179 |
| 2009-12-16 | 1,190 | 1,214 | 1,189 | 1,201 | 45,600 | 1,201 |
| 2009-12-15 | 1,180 | 1,194 | 1,168 | 1,178 | 31,300 | 1,178 |
| 2009-12-14 | 1,190 | 1,195 | 1,175 | 1,188 | 79,400 | 1,188 |
| 2009-12-11 | 1,186 | 1,186 | 1,135 | 1,166 | 86,200 | 1,166 |
| 2009-12-10 | 1,123 | 1,140 | 1,105 | 1,126 | 51,500 | 1,126 |
| 2009-12-09 | 1,150 | 1,173 | 1,133 | 1,143 | 68,400 | 1,143 |
| 2009-12-08 | 1,168 | 1,185 | 1,168 | 1,174 | 33,700 | 1,174 |
| 2009-12-07 | 1,176 | 1,189 | 1,167 | 1,172 | 29,400 | 1,172 |
| 2009-12-04 | 1,200 | 1,200 | 1,167 | 1,175 | 46,500 | 1,175 |
| 2009-12-03 | 1,160 | 1,198 | 1,154 | 1,197 | 79,700 | 1,197 |
| 2009-12-02 | 1,150 | 1,156 | 1,132 | 1,155 | 55,300 | 1,155 |
| 2009-12-01 | 1,135 | 1,149 | 1,117 | 1,148 | 66,000 | 1,148 |
| 2009-11-30 | 1,094 | 1,153 | 1,085 | 1,142 | 120,400 | 1,142 |
| 2009-11-27 | 1,060 | 1,076 | 1,040 | 1,050 | 58,500 | 1,050 |
| 2009-11-26 | 1,075 | 1,092 | 1,062 | 1,080 | 51,400 | 1,080 |
| 2009-11-25 | 1,095 | 1,150 | 1,075 | 1,085 | 108,400 | 1,085 |
| 2009-11-24 | 1,123 | 1,126 | 1,070 | 1,077 | 100,100 | 1,077 |
| 2009-11-20 | 1,104 | 1,139 | 1,104 | 1,121 | 107,700 | 1,121 |
| 2009-11-19 | 1,122 | 1,122 | 1,092 | 1,103 | 89,700 | 1,103 |
| 2009-11-18 | 1,162 | 1,180 | 1,140 | 1,142 | 116,000 | 1,142 |
| 2009-11-17 | 1,160 | 1,170 | 1,136 | 1,142 | 126,300 | 1,142 |
| 2009-11-16 | 1,200 | 1,201 | 1,134 | 1,140 | 111,700 | 1,140 |
| 2009-11-13 | 1,205 | 1,221 | 1,190 | 1,190 | 59,900 | 1,190 |
| 2009-11-12 | 1,225 | 1,226 | 1,204 | 1,208 | 46,400 | 1,208 |
| 2009-11-11 | 1,253 | 1,256 | 1,220 | 1,230 | 76,900 | 1,230 |
| 2009-11-10 | 1,300 | 1,300 | 1,263 | 1,266 | 48,700 | 1,266 |
| 2009-11-09 | 1,318 | 1,318 | 1,278 | 1,288 | 33,000 | 1,288 |
| 2009-11-06 | 1,331 | 1,331 | 1,275 | 1,305 | 62,300 | 1,305 |
| 2009-11-05 | 1,356 | 1,356 | 1,296 | 1,313 | 66,800 | 1,313 |
| 2009-11-04 | 1,356 | 1,380 | 1,321 | 1,338 | 73,600 | 1,338 |
| 2009-11-02 | 1,394 | 1,394 | 1,353 | 1,375 | 58,200 | 1,375 |
| 2009-10-30 | 1,356 | 1,396 | 1,343 | 1,395 | 80,500 | 1,395 |
| 2009-10-29 | 1,334 | 1,369 | 1,321 | 1,344 | 87,800 | 1,344 |
| 2009-10-28 | 1,310 | 1,383 | 1,306 | 1,355 | 139,500 | 1,355 |
| 2009-10-27 | 1,368 | 1,368 | 1,272 | 1,284 | 173,700 | 1,284 |
| 2009-10-26 | 1,325 | 1,365 | 1,320 | 1,357 | 52,500 | 1,357 |
| 2009-10-23 | 1,361 | 1,366 | 1,314 | 1,325 | 101,700 | 1,325 |
| 2009-10-22 | 1,396 | 1,396 | 1,334 | 1,361 | 59,800 | 1,361 |
| 2009-10-21 | 1,362 | 1,400 | 1,362 | 1,396 | 113,300 | 1,396 |
| 2009-10-20 | 1,347 | 1,367 | 1,347 | 1,362 | 68,300 | 1,362 |
| 2009-10-19 | 1,255 | 1,347 | 1,254 | 1,347 | 111,700 | 1,347 |
| 2009-10-16 | 1,300 | 1,300 | 1,264 | 1,267 | 39,200 | 1,267 |
| 2009-10-15 | 1,270 | 1,292 | 1,250 | 1,289 | 79,500 | 1,289 |
| 2009-10-14 | 1,248 | 1,269 | 1,230 | 1,261 | 114,000 | 1,261 |
| 2009-10-13 | 1,279 | 1,288 | 1,250 | 1,264 | 101,500 | 1,264 |
| 2009-10-09 | 1,272 | 1,318 | 1,257 | 1,299 | 119,000 | 1,299 |
| 2009-10-08 | 1,297 | 1,320 | 1,278 | 1,292 | 122,400 | 1,292 |
| 2009-10-07 | 1,283 | 1,296 | 1,228 | 1,296 | 122,400 | 1,296 |
| 2009-10-06 | 1,180 | 1,243 | 1,170 | 1,243 | 81,600 | 1,243 |
| 2009-10-05 | 1,221 | 1,236 | 1,193 | 1,200 | 36,300 | 1,200 |
| 2009-10-02 | 1,250 | 1,250 | 1,226 | 1,229 | 52,600 | 1,229 |
| 2009-10-01 | 1,249 | 1,255 | 1,237 | 1,249 | 49,600 | 1,249 |
| 2009-09-30 | 1,279 | 1,279 | 1,251 | 1,269 | 22,400 | 1,269 |
| 2009-09-29 | 1,272 | 1,280 | 1,245 | 1,265 | 48,500 | 1,265 |
| 2009-09-28 | 1,318 | 1,333 | 1,276 | 1,283 | 84,500 | 1,283 |
| 2009-09-25 | 1,280 | 1,320 | 1,280 | 1,317 | 113,000 | 1,317 |
| 2009-09-24 | 1,264 | 1,280 | 1,236 | 1,280 | 104,300 | 1,280 |
| 2009-09-18 | 1,240 | 1,243 | 1,208 | 1,224 | 70,600 | 1,224 |
| 2009-09-17 | 1,261 | 1,277 | 1,226 | 1,237 | 75,900 | 1,237 |
| 2009-09-16 | 1,271 | 1,282 | 1,258 | 1,258 | 66,900 | 1,258 |
| 2009-09-15 | 1,290 | 1,307 | 1,272 | 1,291 | 36,100 | 1,291 |
| 2009-09-14 | 1,321 | 1,321 | 1,275 | 1,309 | 54,000 | 1,309 |
| 2009-09-11 | 1,340 | 1,344 | 1,285 | 1,292 | 97,200 | 1,292 |
| 2009-09-10 | 1,323 | 1,332 | 1,313 | 1,326 | 76,800 | 1,326 |
| 2009-09-09 | 1,293 | 1,317 | 1,272 | 1,297 | 66,900 | 1,297 |
| 2009-09-08 | 1,280 | 1,293 | 1,235 | 1,292 | 117,700 | 1,292 |
| 2009-09-07 | 1,325 | 1,326 | 1,274 | 1,288 | 65,400 | 1,288 |
| 2009-09-04 | 1,338 | 1,340 | 1,318 | 1,322 | 44,800 | 1,322 |
| 2009-09-03 | 1,345 | 1,354 | 1,335 | 1,344 | 51,600 | 1,344 |
| 2009-09-02 | 1,365 | 1,368 | 1,345 | 1,351 | 54,500 | 1,351 |
| 2009-09-01 | 1,363 | 1,384 | 1,360 | 1,378 | 39,300 | 1,378 |
| 2009-08-31 | 1,380 | 1,398 | 1,363 | 1,364 | 59,400 | 1,364 |
| 2009-08-28 | 1,380 | 1,383 | 1,370 | 1,379 | 101,100 | 1,379 |
| 2009-08-27 | 1,380 | 1,380 | 1,362 | 1,371 | 55,500 | 1,371 |
| 2009-08-26 | 1,370 | 1,380 | 1,357 | 1,380 | 53,300 | 1,380 |
| 2009-08-25 | 1,369 | 1,378 | 1,355 | 1,355 | 62,600 | 1,355 |
| 2009-08-24 | 1,361 | 1,380 | 1,360 | 1,367 | 59,400 | 1,367 |
| 2009-08-21 | 1,375 | 1,380 | 1,354 | 1,364 | 86,500 | 1,364 |
| 2009-08-20 | 1,362 | 1,381 | 1,362 | 1,371 | 75,500 | 1,371 |
| 2009-08-19 | 1,380 | 1,380 | 1,353 | 1,362 | 53,300 | 1,362 |
| 2009-08-18 | 1,351 | 1,387 | 1,351 | 1,383 | 78,600 | 1,383 |
| 2009-08-17 | 1,365 | 1,389 | 1,365 | 1,374 | 94,400 | 1,374 |
| 2009-08-14 | 1,385 | 1,399 | 1,376 | 1,384 | 155,100 | 1,384 |
| 2009-08-13 | 1,366 | 1,374 | 1,355 | 1,365 | 129,600 | 1,365 |
| 2009-08-12 | 1,371 | 1,372 | 1,340 | 1,347 | 180,300 | 1,347 |
| 2009-08-11 | 1,380 | 1,406 | 1,374 | 1,381 | 232,000 | 1,381 |
| 2009-08-10 | 1,360 | 1,367 | 1,342 | 1,364 | 229,200 | 1,364 |
| 2009-08-07 | 1,343 | 1,352 | 1,324 | 1,340 | 94,900 | 1,340 |
| 2009-08-06 | 1,358 | 1,374 | 1,333 | 1,341 | 125,100 | 1,341 |
| 2009-08-05 | 1,359 | 1,388 | 1,359 | 1,365 | 124,400 | 1,365 |
| 2009-08-04 | 1,360 | 1,365 | 1,340 | 1,356 | 97,700 | 1,356 |
| 2009-08-03 | 1,333 | 1,339 | 1,312 | 1,332 | 213,100 | 1,332 |
| 2009-07-31 | 1,355 | 1,359 | 1,312 | 1,326 | 269,700 | 1,326 |
| 2009-07-30 | 1,385 | 1,385 | 1,357 | 1,365 | 173,100 | 1,365 |
| 2009-07-29 | 1,406 | 1,410 | 1,353 | 1,384 | 126,200 | 1,384 |
| 2009-07-28 | 1,433 | 1,433 | 1,405 | 1,416 | 115,100 | 1,416 |
| 2009-07-27 | 1,430 | 1,441 | 1,409 | 1,418 | 116,000 | 1,418 |
| 2009-07-24 | 1,418 | 1,437 | 1,416 | 1,430 | 164,600 | 1,430 |
| 2009-07-23 | 1,450 | 1,451 | 1,412 | 1,412 | 147,100 | 1,412 |
| 2009-07-22 | 1,500 | 1,510 | 1,430 | 1,448 | 185,100 | 1,448 |
| 2009-07-21 | 1,513 | 1,545 | 1,513 | 1,523 | 216,500 | 1,523 |
| 2009-07-17 | 1,518 | 1,529 | 1,489 | 1,509 | 102,000 | 1,509 |
| 2009-07-16 | 1,499 | 1,525 | 1,499 | 1,512 | 59,900 | 1,512 |
| 2009-07-15 | 1,485 | 1,505 | 1,484 | 1,495 | 43,100 | 1,495 |
| 2009-07-14 | 1,480 | 1,497 | 1,474 | 1,488 | 78,000 | 1,488 |
| 2009-07-13 | 1,470 | 1,518 | 1,469 | 1,475 | 111,500 | 1,475 |
| 2009-07-10 | 1,500 | 1,532 | 1,462 | 1,515 | 91,000 | 1,515 |
| 2009-07-09 | 1,542 | 1,542 | 1,500 | 1,511 | 100,100 | 1,511 |
| 2009-07-08 | 1,602 | 1,602 | 1,526 | 1,542 | 172,000 | 1,542 |
| 2009-07-07 | 1,649 | 1,673 | 1,626 | 1,632 | 91,400 | 1,632 |
| 2009-07-06 | 1,640 | 1,650 | 1,615 | 1,633 | 68,200 | 1,633 |
| 2009-07-03 | 1,605 | 1,638 | 1,601 | 1,610 | 188,200 | 1,610 |
| 2009-07-02 | 1,600 | 1,715 | 1,600 | 1,695 | 135,100 | 1,695 |
| 2009-07-01 | 1,562 | 1,595 | 1,557 | 1,580 | 61,600 | 1,580 |
| 2009-06-30 | 1,551 | 1,575 | 1,539 | 1,564 | 37,000 | 1,564 |
| 2009-06-29 | 1,563 | 1,579 | 1,535 | 1,551 | 44,500 | 1,551 |
| 2009-06-26 | 1,560 | 1,572 | 1,540 | 1,554 | 49,000 | 1,554 |
| 2009-06-25 | 1,523 | 1,580 | 1,523 | 1,550 | 92,300 | 1,550 |
| 2009-06-24 | 1,524 | 1,539 | 1,490 | 1,522 | 90,200 | 1,522 |
| 2009-06-23 | 1,555 | 1,559 | 1,510 | 1,526 | 103,700 | 1,526 |
| 2009-06-22 | 1,529 | 1,559 | 1,521 | 1,555 | 68,200 | 1,555 |
| 2009-06-19 | 1,525 | 1,539 | 1,512 | 1,521 | 72,600 | 1,521 |
| 2009-06-18 | 1,535 | 1,550 | 1,515 | 1,529 | 74,300 | 1,529 |
| 2009-06-17 | 1,471 | 1,538 | 1,460 | 1,536 | 113,900 | 1,536 |
| 2009-06-16 | 1,519 | 1,520 | 1,463 | 1,473 | 98,300 | 1,473 |
| 2009-06-15 | 1,460 | 1,535 | 1,444 | 1,503 | 99,200 | 1,503 |
| 2009-06-12 | 1,444 | 1,465 | 1,436 | 1,448 | 111,200 | 1,448 |
| 2009-06-11 | 1,480 | 1,480 | 1,432 | 1,459 | 100,800 | 1,459 |
| 2009-06-10 | 1,490 | 1,490 | 1,467 | 1,486 | 69,400 | 1,486 |
| 2009-06-09 | 1,475 | 1,490 | 1,465 | 1,470 | 44,600 | 1,470 |
| 2009-06-08 | 1,494 | 1,506 | 1,475 | 1,477 | 79,900 | 1,477 |
| 2009-06-05 | 1,505 | 1,546 | 1,475 | 1,494 | 145,200 | 1,494 |
| 2009-06-04 | 1,500 | 1,532 | 1,488 | 1,524 | 131,900 | 1,524 |
| 2009-06-03 | 1,480 | 1,537 | 1,477 | 1,505 | 86,400 | 1,505 |
| 2009-06-02 | 1,505 | 1,517 | 1,482 | 1,500 | 128,800 | 1,500 |
| 2009-06-01 | 1,497 | 1,505 | 1,473 | 1,480 | 56,100 | 1,480 |
| 2009-05-29 | 1,479 | 1,500 | 1,455 | 1,472 | 153,200 | 1,472 |
| 2009-05-28 | 1,494 | 1,543 | 1,472 | 1,499 | 98,900 | 1,499 |
| 2009-05-27 | 1,600 | 1,610 | 1,524 | 1,547 | 154,700 | 1,547 |
| 2009-05-26 | 1,550 | 1,612 | 1,539 | 1,584 | 131,400 | 1,584 |
| 2009-05-25 | 1,536 | 1,548 | 1,500 | 1,537 | 160,500 | 1,537 |
| 2009-05-22 | 1,538 | 1,545 | 1,480 | 1,534 | 258,500 | 1,534 |
| 2009-05-21 | 1,450 | 1,541 | 1,446 | 1,536 | 241,900 | 1,536 |
| 2009-05-20 | 1,400 | 1,450 | 1,396 | 1,444 | 205,400 | 1,444 |
| 2009-05-19 | 1,377 | 1,385 | 1,358 | 1,383 | 178,300 | 1,383 |
| 2009-05-18 | 1,317 | 1,348 | 1,314 | 1,337 | 129,500 | 1,337 |
| 2009-05-15 | 1,305 | 1,312 | 1,295 | 1,312 | 104,200 | 1,312 |
| 2009-05-14 | 1,290 | 1,308 | 1,274 | 1,290 | 95,300 | 1,290 |
| 2009-05-13 | 1,291 | 1,309 | 1,273 | 1,306 | 124,900 | 1,306 |
| 2009-05-12 | 1,291 | 1,292 | 1,272 | 1,273 | 120,100 | 1,273 |
| 2009-05-11 | 1,290 | 1,292 | 1,268 | 1,291 | 103,100 | 1,291 |
| 2009-05-08 | 1,253 | 1,283 | 1,252 | 1,273 | 97,800 | 1,273 |
| 2009-05-07 | 1,290 | 1,290 | 1,250 | 1,270 | 179,200 | 1,270 |
| 2009-05-01 | 1,254 | 1,272 | 1,250 | 1,254 | 77,100 | 1,254 |
| 2009-04-30 | 1,265 | 1,300 | 1,253 | 1,254 | 108,500 | 1,254 |
| 2009-04-28 | 1,281 | 1,328 | 1,273 | 1,273 | 119,300 | 1,273 |
| 2009-04-27 | 1,277 | 1,295 | 1,259 | 1,271 | 72,200 | 1,271 |
| 2009-04-24 | 1,360 | 1,365 | 1,263 | 1,277 | 175,200 | 1,277 |
| 2009-04-23 | 1,329 | 1,375 | 1,305 | 1,360 | 56,900 | 1,360 |
| 2009-04-22 | 1,410 | 1,410 | 1,332 | 1,338 | 71,600 | 1,338 |
| 2009-04-21 | 1,396 | 1,405 | 1,300 | 1,392 | 136,400 | 1,392 |
| 2009-04-20 | 1,385 | 1,410 | 1,384 | 1,398 | 77,000 | 1,398 |
| 2009-04-17 | 1,425 | 1,425 | 1,354 | 1,384 | 153,000 | 1,384 |
| 2009-04-16 | 1,451 | 1,460 | 1,369 | 1,372 | 206,500 | 1,372 |
| 2009-04-15 | 1,251 | 1,431 | 1,240 | 1,431 | 371,800 | 1,431 |
| 2009-04-14 | 1,250 | 1,322 | 1,215 | 1,231 | 176,800 | 1,231 |
| 2009-04-13 | 1,289 | 1,324 | 1,259 | 1,266 | 148,700 | 1,266 |
| 2009-04-10 | 1,370 | 1,370 | 1,315 | 1,329 | 70,600 | 1,329 |
| 2009-04-09 | 1,329 | 1,348 | 1,311 | 1,340 | 133,500 | 1,340 |
| 2009-04-08 | 1,310 | 1,324 | 1,290 | 1,294 | 156,500 | 1,294 |
| 2009-04-07 | 1,390 | 1,391 | 1,291 | 1,300 | 277,900 | 1,300 |
| 2009-04-06 | 1,479 | 1,480 | 1,402 | 1,415 | 145,700 | 1,415 |
| 2009-04-03 | 1,480 | 1,480 | 1,398 | 1,459 | 220,200 | 1,459 |
| 2009-04-02 | 1,458 | 1,475 | 1,382 | 1,421 | 288,800 | 1,421 |
| 2009-04-01 | 1,298 | 1,438 | 1,281 | 1,438 | 414,400 | 1,438 |
| 2009-03-31 | 1,227 | 1,257 | 1,212 | 1,238 | 155,300 | 1,238 |
| 2009-03-30 | 1,331 | 1,342 | 1,260 | 1,279 | 191,400 | 1,279 |
| 2009-03-27 | 1,306 | 1,318 | 1,281 | 1,299 | 147,100 | 1,299 |
| 2009-03-26 | 1,220 | 1,279 | 1,216 | 1,266 | 114,300 | 1,266 |
| 2009-03-25 | 1,197 | 1,223 | 1,197 | 1,213 | 98,200 | 1,213 |
| 2009-03-24 | 1,214 | 1,220 | 1,178 | 1,196 | 148,600 | 1,196 |
| 2009-03-23 | 1,173 | 1,180 | 1,157 | 1,178 | 153,100 | 1,178 |
| 2009-03-19 | 1,132 | 1,166 | 1,122 | 1,157 | 124,000 | 1,157 |
| 2009-03-18 | 1,160 | 1,161 | 1,114 | 1,120 | 97,400 | 1,120 |
| 2009-03-17 | 1,160 | 1,169 | 1,123 | 1,142 | 142,900 | 1,142 |
| 2009-03-16 | 1,100 | 1,125 | 1,093 | 1,100 | 170,800 | 1,100 |
| 2009-03-13 | 1,049 | 1,095 | 1,046 | 1,086 | 265,000 | 1,086 |
| 2009-03-12 | 1,111 | 1,138 | 1,063 | 1,089 | 175,300 | 1,089 |
| 2009-03-11 | 1,100 | 1,149 | 1,081 | 1,111 | 295,000 | 1,111 |
| 2009-03-10 | 1,158 | 1,172 | 1,033 | 1,055 | 472,700 | 1,055 |
| 2009-03-09 | 1,251 | 1,270 | 1,136 | 1,181 | 398,600 | 1,181 |
| 2009-03-06 | 1,368 | 1,402 | 1,309 | 1,331 | 187,500 | 1,331 |
| 2009-03-05 | 1,496 | 1,520 | 1,415 | 1,428 | 197,600 | 1,428 |
| 2009-03-04 | 1,341 | 1,464 | 1,320 | 1,458 | 220,800 | 1,458 |
| 2009-03-03 | 1,226 | 1,349 | 1,181 | 1,340 | 192,000 | 1,340 |
| 2009-03-02 | 1,286 | 1,286 | 1,212 | 1,227 | 209,900 | 1,227 |
| 2009-02-27 | 1,346 | 1,370 | 1,251 | 1,266 | 307,100 | 1,266 |
| 2009-02-26 | 1,396 | 1,440 | 1,372 | 1,386 | 125,400 | 1,386 |
| 2009-02-25 | 1,454 | 1,454 | 1,364 | 1,395 | 165,700 | 1,395 |
| 2009-02-24 | 1,487 | 1,489 | 1,328 | 1,358 | 277,600 | 1,358 |
| 2009-02-23 | 1,590 | 1,608 | 1,567 | 1,589 | 77,900 | 1,589 |
| 2009-02-20 | 1,610 | 1,639 | 1,581 | 1,594 | 166,700 | 1,594 |
| 2009-02-19 | 1,586 | 1,610 | 1,551 | 1,589 | 106,500 | 1,589 |
| 2009-02-18 | 1,591 | 1,649 | 1,560 | 1,615 | 124,500 | 1,615 |
| 2009-02-17 | 1,735 | 1,735 | 1,659 | 1,676 | 48,600 | 1,676 |
| 2009-02-16 | 1,750 | 1,760 | 1,707 | 1,718 | 70,600 | 1,718 |
| 2009-02-13 | 1,732 | 1,784 | 1,712 | 1,730 | 180,000 | 1,730 |
| 2009-02-12 | 1,660 | 1,715 | 1,598 | 1,661 | 298,700 | 1,661 |
| 2009-02-10 | 1,480 | 1,639 | 1,480 | 1,639 | 436,900 | 1,639 |
| 2009-02-09 | 1,670 | 1,695 | 1,405 | 1,439 | 460,700 | 1,439 |
| 2009-02-06 | 1,782 | 1,789 | 1,654 | 1,685 | 241,400 | 1,685 |
| 2009-02-05 | 1,885 | 1,940 | 1,808 | 1,812 | 161,500 | 1,812 |
| 2009-02-04 | 1,838 | 1,950 | 1,832 | 1,945 | 140,400 | 1,945 |
| 2009-02-03 | 1,815 | 1,918 | 1,810 | 1,868 | 122,500 | 1,868 |
| 2009-02-02 | 1,950 | 1,963 | 1,747 | 1,796 | 271,100 | 1,796 |
| 2009-01-30 | 1,997 | 2,025 | 1,935 | 1,965 | 213,500 | 1,965 |
| 2009-01-29 | 2,115 | 2,130 | 2,010 | 2,030 | 142,400 | 2,030 |
| 2009-01-28 | 2,115 | 2,130 | 2,050 | 2,100 | 67,500 | 2,100 |
| 2009-01-27 | 2,120 | 2,175 | 2,095 | 2,155 | 77,100 | 2,155 |
| 2009-01-26 | 2,060 | 2,115 | 2,060 | 2,075 | 129,100 | 2,075 |
| 2009-01-23 | 2,150 | 2,150 | 2,065 | 2,070 | 105,200 | 2,070 |
| 2009-01-22 | 2,080 | 2,175 | 2,065 | 2,150 | 99,900 | 2,150 |
| 2009-01-21 | 1,994 | 2,080 | 1,992 | 2,070 | 164,000 | 2,070 |
| 2009-01-20 | 2,110 | 2,145 | 2,050 | 2,065 | 210,600 | 2,065 |
| 2009-01-19 | 2,180 | 2,190 | 2,080 | 2,110 | 100,000 | 2,110 |
| 2009-01-16 | 2,145 | 2,200 | 2,140 | 2,175 | 90,200 | 2,175 |
| 2009-01-15 | 2,030 | 2,200 | 2,005 | 2,130 | 125,800 | 2,130 |
| 2009-01-14 | 1,971 | 2,045 | 1,971 | 2,045 | 231,700 | 2,045 |
| 2009-01-13 | 2,035 | 2,065 | 1,950 | 1,968 | 180,100 | 1,968 |
| 2009-01-09 | 2,100 | 2,120 | 2,040 | 2,075 | 158,000 | 2,075 |
| 2009-01-08 | 2,205 | 2,295 | 2,170 | 2,180 | 158,800 | 2,180 |
| 2009-01-07 | 2,500 | 2,500 | 2,305 | 2,320 | 126,300 | 2,320 |
| 2009-01-06 | 2,595 | 2,595 | 2,535 | 2,535 | 31,500 | 2,535 |
| 2009-01-05 | 2,600 | 2,640 | 2,555 | 2,555 | 9,600 | 2,555 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株