9793 (株)ダイセキ 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 | 1,900 | 1,905 | 1,873 | 1,878 | 59,300 | 1,565 |
| 2009-12-29 | 1,895 | 1,899 | 1,878 | 1,896 | 59,500 | 1,580 |
| 2009-12-28 | 1,878 | 1,896 | 1,864 | 1,887 | 80,500 | 1,572.50 |
| 2009-12-25 | 1,932 | 1,932 | 1,872 | 1,876 | 109,600 | 1,563.33 |
| 2009-12-24 | 1,919 | 1,935 | 1,910 | 1,933 | 86,700 | 1,610.83 |
| 2009-12-22 | 1,920 | 1,920 | 1,876 | 1,903 | 105,900 | 1,585.83 |
| 2009-12-21 | 1,888 | 1,934 | 1,871 | 1,921 | 154,400 | 1,600.83 |
| 2009-12-18 | 1,861 | 1,896 | 1,861 | 1,883 | 103,800 | 1,569.17 |
| 2009-12-17 | 1,911 | 1,936 | 1,887 | 1,904 | 186,800 | 1,586.67 |
| 2009-12-16 | 1,883 | 1,932 | 1,878 | 1,909 | 126,500 | 1,590.83 |
| 2009-12-15 | 1,904 | 1,906 | 1,870 | 1,882 | 195,400 | 1,568.33 |
| 2009-12-14 | 1,924 | 1,930 | 1,871 | 1,892 | 118,800 | 1,576.67 |
| 2009-12-11 | 1,896 | 1,926 | 1,889 | 1,924 | 104,300 | 1,603.33 |
| 2009-12-10 | 1,936 | 1,961 | 1,895 | 1,895 | 149,100 | 1,579.17 |
| 2009-12-09 | 1,928 | 1,968 | 1,918 | 1,922 | 115,100 | 1,601.67 |
| 2009-12-08 | 1,980 | 2,010 | 1,961 | 1,968 | 138,500 | 1,640 |
| 2009-12-07 | 1,949 | 1,989 | 1,932 | 1,979 | 112,000 | 1,649.17 |
| 2009-12-04 | 1,933 | 1,948 | 1,895 | 1,924 | 119,000 | 1,603.33 |
| 2009-12-03 | 1,950 | 1,955 | 1,926 | 1,953 | 192,900 | 1,627.50 |
| 2009-12-02 | 1,948 | 1,948 | 1,903 | 1,915 | 152,500 | 1,595.83 |
| 2009-12-01 | 1,908 | 1,950 | 1,902 | 1,947 | 101,900 | 1,622.50 |
| 2009-11-30 | 1,900 | 1,938 | 1,877 | 1,938 | 168,300 | 1,615 |
| 2009-11-27 | 1,928 | 1,940 | 1,858 | 1,871 | 137,900 | 1,559.17 |
| 2009-11-26 | 1,874 | 1,934 | 1,857 | 1,934 | 138,300 | 1,611.67 |
| 2009-11-25 | 1,860 | 1,899 | 1,842 | 1,873 | 117,200 | 1,560.83 |
| 2009-11-24 | 1,900 | 1,900 | 1,821 | 1,830 | 175,900 | 1,525 |
| 2009-11-20 | 1,854 | 1,901 | 1,839 | 1,875 | 271,800 | 1,562.50 |
| 2009-11-19 | 1,929 | 1,929 | 1,863 | 1,878 | 148,500 | 1,565 |
| 2009-11-18 | 1,906 | 1,925 | 1,872 | 1,899 | 357,400 | 1,582.50 |
| 2009-11-17 | 1,841 | 1,958 | 1,820 | 1,945 | 931,400 | 1,620.83 |
| 2009-11-16 | 1,786 | 1,822 | 1,760 | 1,811 | 250,400 | 1,509.17 |
| 2009-11-13 | 1,786 | 1,827 | 1,771 | 1,785 | 258,100 | 1,487.50 |
| 2009-11-12 | 1,793 | 1,793 | 1,763 | 1,778 | 135,100 | 1,481.67 |
| 2009-11-11 | 1,781 | 1,794 | 1,770 | 1,781 | 172,800 | 1,484.17 |
| 2009-11-10 | 1,805 | 1,806 | 1,758 | 1,779 | 226,700 | 1,482.50 |
| 2009-11-09 | 1,799 | 1,801 | 1,777 | 1,797 | 203,700 | 1,497.50 |
| 2009-11-06 | 1,791 | 1,798 | 1,764 | 1,793 | 135,400 | 1,494.17 |
| 2009-11-05 | 1,815 | 1,833 | 1,773 | 1,783 | 145,600 | 1,485.83 |
| 2009-11-04 | 1,817 | 1,817 | 1,780 | 1,808 | 161,800 | 1,506.67 |
| 2009-11-02 | 1,780 | 1,832 | 1,772 | 1,816 | 221,400 | 1,513.33 |
| 2009-10-30 | 1,817 | 1,820 | 1,785 | 1,796 | 180,700 | 1,496.67 |
| 2009-10-29 | 1,796 | 1,823 | 1,771 | 1,794 | 322,000 | 1,495 |
| 2009-10-28 | 1,811 | 1,811 | 1,766 | 1,782 | 215,800 | 1,485 |
| 2009-10-27 | 1,821 | 1,830 | 1,786 | 1,793 | 286,600 | 1,494.17 |
| 2009-10-26 | 1,841 | 1,860 | 1,813 | 1,851 | 266,700 | 1,542.50 |
| 2009-10-23 | 1,870 | 1,870 | 1,803 | 1,816 | 222,300 | 1,513.33 |
| 2009-10-22 | 1,860 | 1,872 | 1,842 | 1,865 | 265,600 | 1,554.17 |
| 2009-10-21 | 1,842 | 1,871 | 1,830 | 1,865 | 245,700 | 1,554.17 |
| 2009-10-20 | 1,903 | 1,932 | 1,889 | 1,899 | 205,200 | 1,582.50 |
| 2009-10-19 | 1,920 | 1,940 | 1,893 | 1,933 | 194,600 | 1,610.83 |
| 2009-10-16 | 1,970 | 1,970 | 1,917 | 1,935 | 234,400 | 1,612.50 |
| 2009-10-15 | 1,963 | 1,995 | 1,949 | 1,984 | 277,800 | 1,653.33 |
| 2009-10-14 | 1,958 | 1,965 | 1,920 | 1,933 | 249,300 | 1,610.83 |
| 2009-10-13 | 1,890 | 1,978 | 1,885 | 1,965 | 377,200 | 1,637.50 |
| 2009-10-09 | 1,889 | 1,905 | 1,835 | 1,884 | 332,300 | 1,570 |
| 2009-10-08 | 1,859 | 1,859 | 1,826 | 1,832 | 298,800 | 1,526.67 |
| 2009-10-07 | 1,790 | 1,846 | 1,773 | 1,840 | 384,900 | 1,533.33 |
| 2009-10-06 | 1,770 | 1,770 | 1,724 | 1,764 | 241,900 | 1,470 |
| 2009-10-05 | 1,769 | 1,772 | 1,718 | 1,732 | 311,000 | 1,443.33 |
| 2009-10-02 | 1,760 | 1,785 | 1,751 | 1,768 | 383,600 | 1,473.33 |
| 2009-10-01 | 1,770 | 1,787 | 1,759 | 1,770 | 321,400 | 1,475 |
| 2009-09-30 | 1,764 | 1,774 | 1,754 | 1,770 | 379,300 | 1,475 |
| 2009-09-29 | 1,800 | 1,844 | 1,745 | 1,775 | 535,500 | 1,479.17 |
| 2009-09-28 | 1,890 | 1,921 | 1,865 | 1,920 | 276,000 | 1,600 |
| 2009-09-25 | 1,875 | 1,892 | 1,845 | 1,890 | 253,700 | 1,575 |
| 2009-09-24 | 1,890 | 1,898 | 1,838 | 1,845 | 480,000 | 1,537.50 |
| 2009-09-18 | 1,935 | 1,970 | 1,918 | 1,920 | 168,300 | 1,600 |
| 2009-09-17 | 1,940 | 1,954 | 1,921 | 1,943 | 150,200 | 1,619.17 |
| 2009-09-16 | 1,920 | 1,930 | 1,893 | 1,910 | 218,500 | 1,591.67 |
| 2009-09-15 | 1,940 | 1,947 | 1,919 | 1,928 | 239,300 | 1,606.67 |
| 2009-09-14 | 2,000 | 2,000 | 1,901 | 1,942 | 250,800 | 1,618.33 |
| 2009-09-11 | 2,035 | 2,035 | 1,990 | 2,005 | 158,600 | 1,670.83 |
| 2009-09-10 | 2,000 | 2,020 | 1,997 | 2,010 | 185,600 | 1,675 |
| 2009-09-09 | 1,943 | 1,990 | 1,935 | 1,989 | 207,700 | 1,657.50 |
| 2009-09-08 | 1,932 | 1,939 | 1,890 | 1,913 | 140,500 | 1,594.17 |
| 2009-09-07 | 1,930 | 1,934 | 1,911 | 1,922 | 70,800 | 1,601.67 |
| 2009-09-04 | 1,945 | 1,958 | 1,924 | 1,930 | 66,300 | 1,608.33 |
| 2009-09-03 | 1,944 | 1,960 | 1,932 | 1,947 | 85,500 | 1,622.50 |
| 2009-09-02 | 1,985 | 1,993 | 1,943 | 1,953 | 252,100 | 1,627.50 |
| 2009-09-01 | 2,015 | 2,045 | 2,000 | 2,020 | 129,900 | 1,683.33 |
| 2009-08-31 | 2,030 | 2,065 | 1,997 | 2,020 | 225,500 | 1,683.33 |
| 2009-08-28 | 2,075 | 2,085 | 2,025 | 2,040 | 133,000 | 1,700 |
| 2009-08-27 | 2,060 | 2,090 | 2,040 | 2,075 | 152,700 | 1,729.17 |
| 2009-08-26 | 2,070 | 2,125 | 2,030 | 2,045 | 173,400 | 1,704.17 |
| 2009-08-25 | 2,065 | 2,080 | 2,045 | 2,070 | 84,400 | 1,725 |
| 2009-08-24 | 2,050 | 2,100 | 2,050 | 2,080 | 114,500 | 1,733.33 |
| 2009-08-21 | 2,055 | 2,065 | 1,991 | 2,020 | 140,900 | 1,683.33 |
| 2009-08-20 | 2,065 | 2,125 | 2,060 | 2,080 | 152,200 | 1,733.33 |
| 2009-08-19 | 2,035 | 2,065 | 2,035 | 2,055 | 61,300 | 1,712.50 |
| 2009-08-18 | 1,990 | 2,055 | 1,990 | 2,035 | 71,800 | 1,695.83 |
| 2009-08-17 | 2,095 | 2,115 | 2,025 | 2,030 | 122,300 | 1,691.67 |
| 2009-08-14 | 2,060 | 2,100 | 2,060 | 2,080 | 119,700 | 1,733.33 |
| 2009-08-13 | 2,060 | 2,085 | 2,050 | 2,070 | 69,000 | 1,725 |
| 2009-08-12 | 2,070 | 2,095 | 2,060 | 2,060 | 82,300 | 1,716.67 |
| 2009-08-11 | 2,075 | 2,115 | 2,075 | 2,110 | 39,400 | 1,758.33 |
| 2009-08-10 | 2,085 | 2,135 | 2,085 | 2,100 | 84,900 | 1,750 |
| 2009-08-07 | 2,110 | 2,135 | 2,065 | 2,085 | 81,200 | 1,737.50 |
| 2009-08-06 | 2,115 | 2,165 | 2,115 | 2,140 | 91,700 | 1,783.33 |
| 2009-08-05 | 2,130 | 2,160 | 2,125 | 2,135 | 127,800 | 1,779.17 |
| 2009-08-04 | 2,140 | 2,150 | 2,110 | 2,125 | 127,400 | 1,770.83 |
| 2009-08-03 | 2,120 | 2,145 | 2,110 | 2,120 | 150,000 | 1,766.67 |
| 2009-07-31 | 2,095 | 2,095 | 2,060 | 2,070 | 217,900 | 1,725 |
| 2009-07-30 | 2,075 | 2,080 | 2,035 | 2,055 | 186,800 | 1,712.50 |
| 2009-07-29 | 2,070 | 2,085 | 2,050 | 2,055 | 99,200 | 1,712.50 |
| 2009-07-28 | 2,120 | 2,125 | 2,080 | 2,100 | 82,100 | 1,750 |
| 2009-07-27 | 2,155 | 2,160 | 2,110 | 2,110 | 115,100 | 1,758.33 |
| 2009-07-24 | 2,150 | 2,175 | 2,145 | 2,165 | 159,600 | 1,804.17 |
| 2009-07-23 | 2,125 | 2,170 | 2,120 | 2,145 | 134,500 | 1,787.50 |
| 2009-07-22 | 2,140 | 2,150 | 2,100 | 2,140 | 191,700 | 1,783.33 |
| 2009-07-21 | 2,040 | 2,120 | 2,040 | 2,105 | 235,800 | 1,754.17 |
| 2009-07-17 | 1,980 | 2,060 | 1,959 | 2,040 | 198,300 | 1,700 |
| 2009-07-16 | 1,915 | 1,967 | 1,904 | 1,937 | 177,100 | 1,614.17 |
| 2009-07-15 | 1,916 | 1,922 | 1,874 | 1,885 | 232,200 | 1,570.83 |
| 2009-07-14 | 1,910 | 1,910 | 1,885 | 1,897 | 203,300 | 1,580.83 |
| 2009-07-13 | 1,929 | 1,936 | 1,868 | 1,884 | 247,700 | 1,570 |
| 2009-07-10 | 1,960 | 1,983 | 1,942 | 1,959 | 157,400 | 1,632.50 |
| 2009-07-09 | 1,970 | 1,980 | 1,946 | 1,957 | 195,600 | 1,630.83 |
| 2009-07-08 | 2,045 | 2,050 | 1,990 | 1,999 | 200,200 | 1,665.83 |
| 2009-07-07 | 2,060 | 2,085 | 2,060 | 2,070 | 127,100 | 1,725 |
| 2009-07-06 | 2,075 | 2,090 | 2,070 | 2,080 | 79,000 | 1,733.33 |
| 2009-07-03 | 2,060 | 2,105 | 2,035 | 2,090 | 94,700 | 1,741.67 |
| 2009-07-02 | 2,130 | 2,130 | 2,095 | 2,100 | 135,100 | 1,750 |
| 2009-07-01 | 2,130 | 2,145 | 2,090 | 2,095 | 159,700 | 1,745.83 |
| 2009-06-30 | 2,125 | 2,140 | 2,105 | 2,125 | 115,800 | 1,770.83 |
| 2009-06-29 | 2,090 | 2,160 | 2,085 | 2,125 | 288,800 | 1,770.83 |
| 2009-06-26 | 2,075 | 2,090 | 2,025 | 2,075 | 138,400 | 1,729.17 |
| 2009-06-25 | 2,025 | 2,090 | 2,020 | 2,055 | 245,800 | 1,712.50 |
| 2009-06-24 | 1,995 | 2,035 | 1,973 | 1,993 | 194,100 | 1,660.83 |
| 2009-06-23 | 1,985 | 1,985 | 1,952 | 1,969 | 237,200 | 1,640.83 |
| 2009-06-22 | 2,000 | 2,045 | 1,986 | 2,025 | 175,200 | 1,687.50 |
| 2009-06-19 | 2,055 | 2,065 | 1,980 | 1,996 | 235,100 | 1,663.33 |
| 2009-06-18 | 2,070 | 2,080 | 2,015 | 2,035 | 169,800 | 1,695.83 |
| 2009-06-17 | 2,035 | 2,115 | 2,015 | 2,100 | 242,900 | 1,750 |
| 2009-06-16 | 2,030 | 2,070 | 2,010 | 2,025 | 272,500 | 1,687.50 |
| 2009-06-15 | 2,075 | 2,090 | 2,030 | 2,035 | 297,700 | 1,695.83 |
| 2009-06-12 | 2,130 | 2,155 | 2,075 | 2,110 | 233,300 | 1,758.33 |
| 2009-06-11 | 2,165 | 2,165 | 2,120 | 2,125 | 127,200 | 1,770.83 |
| 2009-06-10 | 2,150 | 2,170 | 2,095 | 2,155 | 207,200 | 1,795.83 |
| 2009-06-09 | 2,125 | 2,130 | 2,060 | 2,085 | 159,000 | 1,737.50 |
| 2009-06-08 | 2,185 | 2,185 | 2,100 | 2,110 | 249,400 | 1,758.33 |
| 2009-06-05 | 2,235 | 2,260 | 2,110 | 2,145 | 484,300 | 1,787.50 |
| 2009-06-04 | 2,035 | 2,270 | 2,005 | 2,230 | 689,600 | 1,858.33 |
| 2009-06-03 | 1,932 | 2,085 | 1,930 | 2,075 | 657,500 | 1,729.17 |
| 2009-06-02 | 1,920 | 1,946 | 1,890 | 1,931 | 268,400 | 1,609.17 |
| 2009-06-01 | 1,903 | 1,903 | 1,870 | 1,882 | 158,400 | 1,568.33 |
| 2009-05-29 | 1,899 | 1,901 | 1,856 | 1,873 | 271,000 | 1,560.83 |
| 2009-05-28 | 1,862 | 1,919 | 1,852 | 1,906 | 208,500 | 1,588.33 |
| 2009-05-27 | 1,909 | 1,913 | 1,864 | 1,875 | 227,400 | 1,562.50 |
| 2009-05-26 | 1,960 | 1,960 | 1,881 | 1,908 | 224,400 | 1,590 |
| 2009-05-25 | 1,932 | 1,945 | 1,892 | 1,931 | 139,400 | 1,609.17 |
| 2009-05-22 | 1,939 | 1,945 | 1,904 | 1,920 | 204,200 | 1,600 |
| 2009-05-21 | 1,948 | 1,956 | 1,912 | 1,937 | 212,300 | 1,614.17 |
| 2009-05-20 | 1,910 | 1,965 | 1,901 | 1,957 | 274,000 | 1,630.83 |
| 2009-05-19 | 1,874 | 1,880 | 1,852 | 1,864 | 240,300 | 1,553.33 |
| 2009-05-18 | 1,882 | 1,885 | 1,844 | 1,844 | 239,800 | 1,536.67 |
| 2009-05-15 | 1,855 | 1,905 | 1,855 | 1,898 | 188,500 | 1,581.67 |
| 2009-05-14 | 1,890 | 1,895 | 1,855 | 1,873 | 199,400 | 1,560.83 |
| 2009-05-13 | 1,918 | 1,924 | 1,900 | 1,912 | 168,400 | 1,593.33 |
| 2009-05-12 | 1,911 | 1,940 | 1,891 | 1,919 | 183,600 | 1,599.17 |
| 2009-05-11 | 1,965 | 1,965 | 1,890 | 1,933 | 291,200 | 1,610.83 |
| 2009-05-08 | 1,940 | 1,965 | 1,921 | 1,955 | 279,900 | 1,629.17 |
| 2009-05-07 | 1,983 | 1,983 | 1,908 | 1,938 | 242,700 | 1,615 |
| 2009-05-01 | 1,900 | 1,929 | 1,860 | 1,923 | 285,400 | 1,602.50 |
| 2009-04-30 | 1,834 | 1,902 | 1,834 | 1,886 | 270,100 | 1,571.67 |
| 2009-04-28 | 1,894 | 1,920 | 1,850 | 1,851 | 216,600 | 1,542.50 |
| 2009-04-27 | 1,940 | 1,959 | 1,861 | 1,891 | 351,500 | 1,575.83 |
| 2009-04-24 | 1,960 | 1,995 | 1,925 | 1,940 | 320,600 | 1,616.67 |
| 2009-04-23 | 1,945 | 1,975 | 1,881 | 1,960 | 395,200 | 1,633.33 |
| 2009-04-22 | 1,950 | 1,956 | 1,883 | 1,930 | 631,200 | 1,608.33 |
| 2009-04-21 | 1,980 | 2,000 | 1,930 | 1,950 | 1,097,600 | 1,625 |
| 2009-04-20 | 1,858 | 2,145 | 1,850 | 2,140 | 1,143,400 | 1,783.33 |
| 2009-04-17 | 1,788 | 1,849 | 1,787 | 1,841 | 411,600 | 1,534.17 |
| 2009-04-16 | 1,750 | 1,859 | 1,723 | 1,817 | 909,800 | 1,514.17 |
| 2009-04-15 | 1,583 | 1,745 | 1,583 | 1,725 | 734,100 | 1,437.50 |
| 2009-04-14 | 1,644 | 1,665 | 1,597 | 1,643 | 260,600 | 1,369.17 |
| 2009-04-13 | 1,639 | 1,662 | 1,583 | 1,595 | 269,200 | 1,329.17 |
| 2009-04-10 | 1,674 | 1,685 | 1,616 | 1,632 | 172,300 | 1,360 |
| 2009-04-09 | 1,594 | 1,665 | 1,592 | 1,665 | 256,200 | 1,387.50 |
| 2009-04-08 | 1,576 | 1,618 | 1,575 | 1,588 | 265,800 | 1,323.33 |
| 2009-04-07 | 1,601 | 1,615 | 1,563 | 1,572 | 330,900 | 1,310 |
| 2009-04-06 | 1,692 | 1,692 | 1,601 | 1,616 | 375,000 | 1,346.67 |
| 2009-04-03 | 1,759 | 1,759 | 1,640 | 1,672 | 253,700 | 1,393.33 |
| 2009-04-02 | 1,682 | 1,749 | 1,665 | 1,712 | 850,900 | 1,426.67 |
| 2009-04-01 | 1,500 | 1,605 | 1,467 | 1,593 | 1,260,500 | 1,327.50 |
| 2009-03-31 | 1,680 | 1,715 | 1,622 | 1,671 | 393,900 | 1,392.50 |
| 2009-03-30 | 1,752 | 1,781 | 1,710 | 1,719 | 567,300 | 1,432.50 |
| 2009-03-27 | 1,659 | 1,713 | 1,645 | 1,704 | 273,100 | 1,420 |
| 2009-03-26 | 1,654 | 1,670 | 1,617 | 1,634 | 255,600 | 1,361.67 |
| 2009-03-25 | 1,660 | 1,678 | 1,607 | 1,654 | 621,300 | 1,378.33 |
| 2009-03-24 | 1,569 | 1,683 | 1,563 | 1,670 | 655,900 | 1,391.67 |
| 2009-03-23 | 1,519 | 1,540 | 1,509 | 1,519 | 210,600 | 1,265.83 |
| 2009-03-19 | 1,500 | 1,526 | 1,491 | 1,506 | 211,700 | 1,255 |
| 2009-03-18 | 1,494 | 1,510 | 1,462 | 1,504 | 331,100 | 1,253.33 |
| 2009-03-17 | 1,530 | 1,530 | 1,456 | 1,474 | 390,000 | 1,228.33 |
| 2009-03-16 | 1,518 | 1,535 | 1,492 | 1,506 | 377,600 | 1,255 |
| 2009-03-13 | 1,455 | 1,493 | 1,430 | 1,493 | 552,300 | 1,244.17 |
| 2009-03-12 | 1,415 | 1,439 | 1,400 | 1,429 | 288,300 | 1,190.83 |
| 2009-03-11 | 1,410 | 1,418 | 1,391 | 1,404 | 234,400 | 1,170 |
| 2009-03-10 | 1,408 | 1,420 | 1,362 | 1,375 | 407,900 | 1,145.83 |
| 2009-03-09 | 1,384 | 1,468 | 1,384 | 1,449 | 572,800 | 1,207.50 |
| 2009-03-06 | 1,372 | 1,410 | 1,350 | 1,381 | 267,300 | 1,150.83 |
| 2009-03-05 | 1,433 | 1,433 | 1,383 | 1,391 | 370,600 | 1,159.17 |
| 2009-03-04 | 1,327 | 1,420 | 1,315 | 1,413 | 487,900 | 1,177.50 |
| 2009-03-03 | 1,282 | 1,357 | 1,275 | 1,334 | 264,600 | 1,111.67 |
| 2009-03-02 | 1,350 | 1,362 | 1,320 | 1,322 | 313,600 | 1,101.67 |
| 2009-02-27 | 1,344 | 1,394 | 1,329 | 1,388 | 874,700 | 1,156.67 |
| 2009-02-26 | 1,289 | 1,355 | 1,288 | 1,345 | 517,000 | 1,120.83 |
| 2009-02-25 | 1,270 | 1,295 | 1,246 | 1,293 | 366,500 | 1,077.50 |
| 2009-02-24 | 1,238 | 1,238 | 1,213 | 1,226 | 223,900 | 1,021.67 |
| 2009-02-23 | 1,233 | 1,270 | 1,213 | 1,264 | 280,500 | 1,053.33 |
| 2009-02-20 | 1,243 | 1,254 | 1,234 | 1,246 | 319,400 | 1,038.33 |
| 2009-02-19 | 1,287 | 1,291 | 1,239 | 1,242 | 451,900 | 1,035 |
| 2009-02-18 | 1,300 | 1,308 | 1,257 | 1,267 | 275,600 | 1,055.83 |
| 2009-02-17 | 1,330 | 1,358 | 1,310 | 1,316 | 246,900 | 1,096.67 |
| 2009-02-16 | 1,310 | 1,365 | 1,306 | 1,339 | 310,000 | 1,115.83 |
| 2009-02-13 | 1,262 | 1,310 | 1,226 | 1,303 | 611,400 | 1,085.83 |
| 2009-02-12 | 1,295 | 1,295 | 1,234 | 1,242 | 294,300 | 1,035 |
| 2009-02-10 | 1,296 | 1,331 | 1,279 | 1,295 | 377,600 | 1,079.17 |
| 2009-02-09 | 1,365 | 1,371 | 1,267 | 1,276 | 442,800 | 1,063.33 |
| 2009-02-06 | 1,371 | 1,406 | 1,340 | 1,353 | 407,000 | 1,127.50 |
| 2009-02-05 | 1,378 | 1,379 | 1,363 | 1,370 | 377,600 | 1,141.67 |
| 2009-02-04 | 1,380 | 1,394 | 1,359 | 1,381 | 350,100 | 1,150.83 |
| 2009-02-03 | 1,360 | 1,402 | 1,343 | 1,345 | 386,400 | 1,120.83 |
| 2009-02-02 | 1,358 | 1,403 | 1,350 | 1,363 | 307,500 | 1,135.83 |
| 2009-01-30 | 1,420 | 1,420 | 1,380 | 1,392 | 458,000 | 1,160 |
| 2009-01-29 | 1,378 | 1,434 | 1,376 | 1,430 | 1,056,400 | 1,191.67 |
| 2009-01-28 | 1,236 | 1,319 | 1,211 | 1,298 | 854,700 | 1,081.67 |
| 2009-01-27 | 1,293 | 1,329 | 1,220 | 1,236 | 947,600 | 1,030 |
| 2009-01-26 | 1,375 | 1,396 | 1,283 | 1,287 | 742,800 | 1,072.50 |
| 2009-01-23 | 1,374 | 1,403 | 1,333 | 1,375 | 483,900 | 1,145.83 |
| 2009-01-22 | 1,322 | 1,396 | 1,321 | 1,375 | 634,600 | 1,145.83 |
| 2009-01-21 | 1,304 | 1,318 | 1,291 | 1,299 | 937,400 | 1,082.50 |
| 2009-01-20 | 1,405 | 1,418 | 1,371 | 1,373 | 501,900 | 1,144.17 |
| 2009-01-19 | 1,471 | 1,478 | 1,403 | 1,422 | 491,300 | 1,185 |
| 2009-01-16 | 1,506 | 1,530 | 1,443 | 1,470 | 436,300 | 1,225 |
| 2009-01-15 | 1,460 | 1,520 | 1,459 | 1,498 | 441,900 | 1,248.33 |
| 2009-01-14 | 1,475 | 1,551 | 1,452 | 1,531 | 900,500 | 1,275.83 |
| 2009-01-13 | 1,650 | 1,650 | 1,467 | 1,476 | 929,800 | 1,230 |
| 2009-01-09 | 1,772 | 1,793 | 1,673 | 1,673 | 859,900 | 1,394.17 |
| 2009-01-08 | 1,818 | 1,880 | 1,760 | 1,771 | 494,100 | 1,475.83 |
| 2009-01-07 | 1,900 | 1,910 | 1,800 | 1,812 | 420,800 | 1,510 |
| 2009-01-06 | 1,790 | 1,896 | 1,782 | 1,842 | 413,800 | 1,535 |
| 2009-01-05 | 1,772 | 1,783 | 1,758 | 1,768 | 217,700 | 1,473.33 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株