9830 トラスコ中山(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 | 1,331 | 1,331 | 1,296 | 1,296 | 34,700 | 648 |
| 2009-12-29 | 1,304 | 1,314 | 1,299 | 1,313 | 30,300 | 656.50 |
| 2009-12-28 | 1,323 | 1,323 | 1,299 | 1,304 | 26,600 | 652 |
| 2009-12-25 | 1,320 | 1,320 | 1,307 | 1,313 | 18,600 | 656.50 |
| 2009-12-24 | 1,311 | 1,325 | 1,311 | 1,319 | 14,900 | 659.50 |
| 2009-12-22 | 1,302 | 1,320 | 1,291 | 1,314 | 18,700 | 657 |
| 2009-12-21 | 1,300 | 1,309 | 1,293 | 1,297 | 16,300 | 648.50 |
| 2009-12-18 | 1,308 | 1,317 | 1,289 | 1,292 | 21,700 | 646 |
| 2009-12-17 | 1,303 | 1,309 | 1,292 | 1,296 | 20,400 | 648 |
| 2009-12-16 | 1,313 | 1,336 | 1,302 | 1,302 | 25,300 | 651 |
| 2009-12-15 | 1,314 | 1,321 | 1,302 | 1,313 | 19,300 | 656.50 |
| 2009-12-14 | 1,322 | 1,322 | 1,283 | 1,294 | 26,400 | 647 |
| 2009-12-11 | 1,319 | 1,333 | 1,298 | 1,322 | 54,700 | 661 |
| 2009-12-10 | 1,374 | 1,374 | 1,284 | 1,299 | 49,900 | 649.50 |
| 2009-12-09 | 1,316 | 1,328 | 1,290 | 1,314 | 29,500 | 657 |
| 2009-12-08 | 1,326 | 1,334 | 1,312 | 1,318 | 29,500 | 659 |
| 2009-12-07 | 1,327 | 1,345 | 1,317 | 1,326 | 28,000 | 663 |
| 2009-12-04 | 1,322 | 1,335 | 1,295 | 1,328 | 48,900 | 664 |
| 2009-12-03 | 1,319 | 1,341 | 1,309 | 1,334 | 40,800 | 667 |
| 2009-12-02 | 1,314 | 1,315 | 1,284 | 1,297 | 33,200 | 648.50 |
| 2009-12-01 | 1,250 | 1,314 | 1,247 | 1,314 | 89,800 | 657 |
| 2009-11-30 | 1,258 | 1,267 | 1,219 | 1,254 | 85,100 | 627 |
| 2009-11-27 | 1,241 | 1,248 | 1,212 | 1,237 | 46,200 | 618.50 |
| 2009-11-26 | 1,268 | 1,280 | 1,244 | 1,255 | 79,400 | 627.50 |
| 2009-11-25 | 1,269 | 1,275 | 1,253 | 1,269 | 46,100 | 634.50 |
| 2009-11-24 | 1,299 | 1,305 | 1,248 | 1,249 | 53,000 | 624.50 |
| 2009-11-20 | 1,266 | 1,298 | 1,260 | 1,298 | 34,400 | 649 |
| 2009-11-19 | 1,282 | 1,290 | 1,230 | 1,266 | 44,000 | 633 |
| 2009-11-18 | 1,285 | 1,285 | 1,257 | 1,262 | 51,600 | 631 |
| 2009-11-17 | 1,295 | 1,295 | 1,264 | 1,277 | 31,700 | 638.50 |
| 2009-11-16 | 1,305 | 1,309 | 1,270 | 1,289 | 62,500 | 644.50 |
| 2009-11-13 | 1,330 | 1,330 | 1,292 | 1,305 | 77,100 | 652.50 |
| 2009-11-12 | 1,363 | 1,364 | 1,321 | 1,327 | 62,200 | 663.50 |
| 2009-11-11 | 1,380 | 1,385 | 1,353 | 1,364 | 54,400 | 682 |
| 2009-11-10 | 1,408 | 1,408 | 1,374 | 1,399 | 45,000 | 699.50 |
| 2009-11-09 | 1,399 | 1,410 | 1,369 | 1,394 | 37,800 | 697 |
| 2009-11-06 | 1,430 | 1,439 | 1,404 | 1,406 | 38,600 | 703 |
| 2009-11-05 | 1,420 | 1,447 | 1,409 | 1,433 | 118,900 | 716.50 |
| 2009-11-04 | 1,405 | 1,427 | 1,385 | 1,420 | 31,500 | 710 |
| 2009-11-02 | 1,424 | 1,428 | 1,398 | 1,425 | 38,600 | 712.50 |
| 2009-10-30 | 1,425 | 1,430 | 1,407 | 1,423 | 35,500 | 711.50 |
| 2009-10-29 | 1,385 | 1,417 | 1,385 | 1,407 | 60,800 | 703.50 |
| 2009-10-28 | 1,439 | 1,439 | 1,407 | 1,422 | 61,100 | 711 |
| 2009-10-27 | 1,417 | 1,431 | 1,391 | 1,419 | 55,800 | 709.50 |
| 2009-10-26 | 1,408 | 1,453 | 1,408 | 1,437 | 65,700 | 718.50 |
| 2009-10-23 | 1,463 | 1,465 | 1,414 | 1,428 | 78,400 | 714 |
| 2009-10-22 | 1,429 | 1,453 | 1,408 | 1,453 | 80,900 | 726.50 |
| 2009-10-21 | 1,392 | 1,428 | 1,389 | 1,419 | 61,500 | 709.50 |
| 2009-10-20 | 1,385 | 1,405 | 1,376 | 1,394 | 42,900 | 697 |
| 2009-10-19 | 1,372 | 1,387 | 1,351 | 1,381 | 35,600 | 690.50 |
| 2009-10-16 | 1,372 | 1,408 | 1,356 | 1,384 | 81,900 | 692 |
| 2009-10-15 | 1,399 | 1,435 | 1,383 | 1,386 | 98,200 | 693 |
| 2009-10-14 | 1,440 | 1,453 | 1,362 | 1,416 | 124,000 | 708 |
| 2009-10-13 | 1,478 | 1,478 | 1,446 | 1,465 | 74,000 | 732.50 |
| 2009-10-09 | 1,464 | 1,481 | 1,446 | 1,477 | 55,800 | 738.50 |
| 2009-10-08 | 1,500 | 1,500 | 1,465 | 1,465 | 41,900 | 732.50 |
| 2009-10-07 | 1,495 | 1,496 | 1,462 | 1,496 | 46,200 | 748 |
| 2009-10-06 | 1,486 | 1,498 | 1,468 | 1,495 | 49,500 | 747.50 |
| 2009-10-05 | 1,471 | 1,511 | 1,465 | 1,486 | 34,800 | 743 |
| 2009-10-02 | 1,497 | 1,512 | 1,476 | 1,491 | 41,100 | 745.50 |
| 2009-10-01 | 1,556 | 1,557 | 1,511 | 1,527 | 49,600 | 763.50 |
| 2009-09-30 | 1,500 | 1,555 | 1,494 | 1,555 | 40,200 | 777.50 |
| 2009-09-29 | 1,492 | 1,504 | 1,478 | 1,500 | 59,600 | 750 |
| 2009-09-28 | 1,491 | 1,512 | 1,479 | 1,492 | 31,100 | 746 |
| 2009-09-25 | 1,539 | 1,554 | 1,491 | 1,500 | 77,100 | 750 |
| 2009-09-24 | 1,541 | 1,590 | 1,541 | 1,590 | 43,400 | 795 |
| 2009-09-18 | 1,541 | 1,548 | 1,515 | 1,540 | 32,900 | 770 |
| 2009-09-17 | 1,552 | 1,563 | 1,541 | 1,558 | 19,900 | 779 |
| 2009-09-16 | 1,534 | 1,570 | 1,533 | 1,551 | 60,200 | 775.50 |
| 2009-09-15 | 1,569 | 1,569 | 1,545 | 1,554 | 31,200 | 777 |
| 2009-09-14 | 1,587 | 1,587 | 1,552 | 1,582 | 49,700 | 791 |
| 2009-09-11 | 1,618 | 1,618 | 1,583 | 1,596 | 72,500 | 798 |
| 2009-09-10 | 1,523 | 1,594 | 1,523 | 1,581 | 79,600 | 790.50 |
| 2009-09-09 | 1,519 | 1,540 | 1,516 | 1,524 | 22,200 | 762 |
| 2009-09-08 | 1,514 | 1,525 | 1,503 | 1,518 | 20,700 | 759 |
| 2009-09-07 | 1,509 | 1,524 | 1,499 | 1,512 | 20,500 | 756 |
| 2009-09-04 | 1,506 | 1,518 | 1,500 | 1,508 | 39,500 | 754 |
| 2009-09-03 | 1,512 | 1,530 | 1,504 | 1,521 | 59,200 | 760.50 |
| 2009-09-02 | 1,530 | 1,542 | 1,523 | 1,542 | 37,100 | 771 |
| 2009-09-01 | 1,561 | 1,579 | 1,547 | 1,568 | 40,500 | 784 |
| 2009-08-31 | 1,555 | 1,575 | 1,525 | 1,561 | 72,900 | 780.50 |
| 2009-08-28 | 1,580 | 1,590 | 1,563 | 1,568 | 43,000 | 784 |
| 2009-08-27 | 1,566 | 1,593 | 1,550 | 1,590 | 78,600 | 795 |
| 2009-08-26 | 1,571 | 1,573 | 1,550 | 1,566 | 24,700 | 783 |
| 2009-08-25 | 1,537 | 1,577 | 1,525 | 1,558 | 47,300 | 779 |
| 2009-08-24 | 1,555 | 1,570 | 1,552 | 1,560 | 28,300 | 780 |
| 2009-08-21 | 1,534 | 1,543 | 1,501 | 1,528 | 36,300 | 764 |
| 2009-08-20 | 1,500 | 1,558 | 1,492 | 1,550 | 93,400 | 775 |
| 2009-08-19 | 1,480 | 1,492 | 1,460 | 1,487 | 58,800 | 743.50 |
| 2009-08-18 | 1,491 | 1,513 | 1,490 | 1,497 | 22,300 | 748.50 |
| 2009-08-17 | 1,491 | 1,510 | 1,483 | 1,485 | 94,500 | 742.50 |
| 2009-08-14 | 1,508 | 1,530 | 1,508 | 1,510 | 28,200 | 755 |
| 2009-08-13 | 1,501 | 1,522 | 1,500 | 1,508 | 23,400 | 754 |
| 2009-08-12 | 1,508 | 1,516 | 1,496 | 1,499 | 30,600 | 749.50 |
| 2009-08-11 | 1,508 | 1,544 | 1,507 | 1,538 | 56,600 | 769 |
| 2009-08-10 | 1,510 | 1,518 | 1,472 | 1,493 | 92,500 | 746.50 |
| 2009-08-07 | 1,490 | 1,521 | 1,488 | 1,511 | 38,400 | 755.50 |
| 2009-08-06 | 1,520 | 1,551 | 1,515 | 1,517 | 48,100 | 758.50 |
| 2009-08-05 | 1,531 | 1,545 | 1,520 | 1,520 | 29,600 | 760 |
| 2009-08-04 | 1,549 | 1,549 | 1,523 | 1,529 | 58,700 | 764.50 |
| 2009-08-03 | 1,535 | 1,535 | 1,491 | 1,520 | 60,700 | 760 |
| 2009-07-31 | 1,538 | 1,544 | 1,494 | 1,505 | 53,700 | 752.50 |
| 2009-07-30 | 1,553 | 1,556 | 1,531 | 1,538 | 51,700 | 769 |
| 2009-07-29 | 1,545 | 1,558 | 1,521 | 1,549 | 60,300 | 774.50 |
| 2009-07-28 | 1,557 | 1,557 | 1,511 | 1,544 | 66,600 | 772 |
| 2009-07-27 | 1,550 | 1,570 | 1,540 | 1,557 | 49,100 | 778.50 |
| 2009-07-24 | 1,560 | 1,568 | 1,531 | 1,554 | 39,200 | 777 |
| 2009-07-23 | 1,533 | 1,579 | 1,533 | 1,560 | 57,500 | 780 |
| 2009-07-22 | 1,541 | 1,558 | 1,527 | 1,553 | 73,800 | 776.50 |
| 2009-07-21 | 1,530 | 1,560 | 1,514 | 1,557 | 69,100 | 778.50 |
| 2009-07-17 | 1,500 | 1,516 | 1,486 | 1,490 | 40,300 | 745 |
| 2009-07-16 | 1,518 | 1,534 | 1,502 | 1,521 | 74,900 | 760.50 |
| 2009-07-15 | 1,500 | 1,511 | 1,475 | 1,478 | 78,000 | 739 |
| 2009-07-14 | 1,491 | 1,517 | 1,469 | 1,516 | 161,300 | 758 |
| 2009-07-13 | 1,510 | 1,517 | 1,446 | 1,446 | 103,100 | 723 |
| 2009-07-10 | 1,498 | 1,525 | 1,482 | 1,502 | 58,800 | 751 |
| 2009-07-09 | 1,523 | 1,570 | 1,515 | 1,528 | 165,300 | 764 |
| 2009-07-08 | 1,512 | 1,524 | 1,500 | 1,515 | 82,700 | 757.50 |
| 2009-07-07 | 1,498 | 1,510 | 1,481 | 1,509 | 83,900 | 754.50 |
| 2009-07-06 | 1,496 | 1,500 | 1,470 | 1,486 | 94,100 | 743 |
| 2009-07-03 | 1,470 | 1,515 | 1,468 | 1,511 | 53,600 | 755.50 |
| 2009-07-02 | 1,519 | 1,535 | 1,500 | 1,500 | 78,300 | 750 |
| 2009-07-01 | 1,490 | 1,530 | 1,487 | 1,519 | 87,400 | 759.50 |
| 2009-06-30 | 1,505 | 1,527 | 1,486 | 1,520 | 92,500 | 760 |
| 2009-06-29 | 1,493 | 1,508 | 1,453 | 1,465 | 66,900 | 732.50 |
| 2009-06-26 | 1,500 | 1,533 | 1,481 | 1,508 | 171,400 | 754 |
| 2009-06-25 | 1,449 | 1,489 | 1,449 | 1,470 | 123,000 | 735 |
| 2009-06-24 | 1,395 | 1,438 | 1,388 | 1,408 | 109,400 | 704 |
| 2009-06-23 | 1,394 | 1,416 | 1,370 | 1,375 | 85,200 | 687.50 |
| 2009-06-22 | 1,402 | 1,435 | 1,399 | 1,434 | 62,400 | 717 |
| 2009-06-19 | 1,408 | 1,416 | 1,380 | 1,380 | 52,400 | 690 |
| 2009-06-18 | 1,437 | 1,437 | 1,382 | 1,428 | 112,300 | 714 |
| 2009-06-17 | 1,420 | 1,473 | 1,400 | 1,408 | 78,800 | 704 |
| 2009-06-16 | 1,450 | 1,473 | 1,425 | 1,428 | 62,500 | 714 |
| 2009-06-15 | 1,467 | 1,481 | 1,434 | 1,477 | 69,600 | 738.50 |
| 2009-06-12 | 1,515 | 1,515 | 1,456 | 1,468 | 195,300 | 734 |
| 2009-06-11 | 1,506 | 1,506 | 1,459 | 1,475 | 67,700 | 737.50 |
| 2009-06-10 | 1,542 | 1,544 | 1,500 | 1,520 | 84,400 | 760 |
| 2009-06-09 | 1,482 | 1,498 | 1,445 | 1,450 | 62,700 | 725 |
| 2009-06-08 | 1,499 | 1,512 | 1,442 | 1,442 | 98,700 | 721 |
| 2009-06-05 | 1,444 | 1,593 | 1,444 | 1,466 | 150,900 | 733 |
| 2009-06-04 | 1,440 | 1,449 | 1,433 | 1,442 | 94,500 | 721 |
| 2009-06-03 | 1,403 | 1,445 | 1,403 | 1,439 | 34,600 | 719.50 |
| 2009-06-02 | 1,431 | 1,436 | 1,404 | 1,405 | 32,500 | 702.50 |
| 2009-06-01 | 1,390 | 1,431 | 1,374 | 1,411 | 49,200 | 705.50 |
| 2009-05-29 | 1,362 | 1,381 | 1,356 | 1,371 | 67,300 | 685.50 |
| 2009-05-28 | 1,328 | 1,374 | 1,325 | 1,348 | 36,400 | 674 |
| 2009-05-27 | 1,345 | 1,371 | 1,344 | 1,348 | 57,300 | 674 |
| 2009-05-26 | 1,325 | 1,342 | 1,298 | 1,323 | 44,200 | 661.50 |
| 2009-05-25 | 1,303 | 1,346 | 1,297 | 1,323 | 41,800 | 661.50 |
| 2009-05-22 | 1,286 | 1,331 | 1,286 | 1,321 | 41,800 | 660.50 |
| 2009-05-21 | 1,337 | 1,342 | 1,306 | 1,326 | 49,200 | 663 |
| 2009-05-20 | 1,322 | 1,380 | 1,322 | 1,362 | 56,900 | 681 |
| 2009-05-19 | 1,316 | 1,340 | 1,293 | 1,340 | 37,500 | 670 |
| 2009-05-18 | 1,295 | 1,298 | 1,276 | 1,282 | 67,500 | 641 |
| 2009-05-15 | 1,296 | 1,325 | 1,281 | 1,311 | 52,500 | 655.50 |
| 2009-05-14 | 1,308 | 1,319 | 1,270 | 1,277 | 67,700 | 638.50 |
| 2009-05-13 | 1,307 | 1,341 | 1,282 | 1,296 | 132,000 | 648 |
| 2009-05-12 | 1,249 | 1,284 | 1,249 | 1,268 | 49,600 | 634 |
| 2009-05-11 | 1,212 | 1,271 | 1,212 | 1,255 | 76,200 | 627.50 |
| 2009-05-08 | 1,211 | 1,219 | 1,168 | 1,195 | 94,000 | 597.50 |
| 2009-05-07 | 1,220 | 1,225 | 1,181 | 1,214 | 47,500 | 607 |
| 2009-05-01 | 1,211 | 1,211 | 1,178 | 1,185 | 31,900 | 592.50 |
| 2009-04-30 | 1,186 | 1,209 | 1,162 | 1,191 | 59,800 | 595.50 |
| 2009-04-28 | 1,165 | 1,178 | 1,146 | 1,146 | 90,000 | 573 |
| 2009-04-27 | 1,215 | 1,219 | 1,153 | 1,164 | 77,000 | 582 |
| 2009-04-24 | 1,220 | 1,220 | 1,189 | 1,200 | 40,900 | 600 |
| 2009-04-23 | 1,209 | 1,228 | 1,182 | 1,227 | 70,300 | 613.50 |
| 2009-04-22 | 1,209 | 1,209 | 1,164 | 1,176 | 62,300 | 588 |
| 2009-04-21 | 1,200 | 1,207 | 1,169 | 1,200 | 58,600 | 600 |
| 2009-04-20 | 1,204 | 1,214 | 1,180 | 1,210 | 23,600 | 605 |
| 2009-04-17 | 1,200 | 1,219 | 1,198 | 1,204 | 56,200 | 602 |
| 2009-04-16 | 1,180 | 1,207 | 1,169 | 1,199 | 81,200 | 599.50 |
| 2009-04-15 | 1,185 | 1,198 | 1,138 | 1,171 | 60,500 | 585.50 |
| 2009-04-14 | 1,184 | 1,194 | 1,162 | 1,165 | 45,000 | 582.50 |
| 2009-04-13 | 1,197 | 1,221 | 1,181 | 1,198 | 42,200 | 599 |
| 2009-04-10 | 1,200 | 1,204 | 1,172 | 1,177 | 28,900 | 588.50 |
| 2009-04-09 | 1,164 | 1,195 | 1,164 | 1,185 | 34,500 | 592.50 |
| 2009-04-08 | 1,179 | 1,179 | 1,152 | 1,159 | 27,500 | 579.50 |
| 2009-04-07 | 1,192 | 1,194 | 1,161 | 1,184 | 32,700 | 592 |
| 2009-04-06 | 1,190 | 1,225 | 1,170 | 1,181 | 40,500 | 590.50 |
| 2009-04-03 | 1,230 | 1,231 | 1,177 | 1,196 | 87,700 | 598 |
| 2009-04-02 | 1,169 | 1,219 | 1,156 | 1,212 | 55,600 | 606 |
| 2009-04-01 | 1,171 | 1,191 | 1,126 | 1,163 | 120,500 | 581.50 |
| 2009-03-31 | 1,220 | 1,220 | 1,157 | 1,171 | 84,000 | 585.50 |
| 2009-03-30 | 1,256 | 1,273 | 1,212 | 1,219 | 48,400 | 609.50 |
| 2009-03-27 | 1,267 | 1,298 | 1,236 | 1,244 | 50,000 | 622 |
| 2009-03-26 | 1,237 | 1,269 | 1,220 | 1,262 | 62,700 | 631 |
| 2009-03-25 | 1,198 | 1,240 | 1,180 | 1,240 | 170,600 | 620 |
| 2009-03-24 | 1,200 | 1,206 | 1,156 | 1,179 | 116,200 | 589.50 |
| 2009-03-23 | 1,178 | 1,186 | 1,155 | 1,184 | 62,500 | 592 |
| 2009-03-19 | 1,151 | 1,159 | 1,134 | 1,144 | 32,700 | 572 |
| 2009-03-18 | 1,142 | 1,151 | 1,130 | 1,134 | 49,000 | 567 |
| 2009-03-17 | 1,122 | 1,167 | 1,118 | 1,162 | 60,300 | 581 |
| 2009-03-16 | 1,105 | 1,136 | 1,102 | 1,109 | 73,700 | 554.50 |
| 2009-03-13 | 1,100 | 1,147 | 1,100 | 1,124 | 77,600 | 562 |
| 2009-03-12 | 1,130 | 1,143 | 1,114 | 1,119 | 49,700 | 559.50 |
| 2009-03-11 | 1,157 | 1,157 | 1,131 | 1,135 | 44,900 | 567.50 |
| 2009-03-10 | 1,120 | 1,140 | 1,113 | 1,117 | 52,600 | 558.50 |
| 2009-03-09 | 1,129 | 1,149 | 1,125 | 1,129 | 40,800 | 564.50 |
| 2009-03-06 | 1,172 | 1,172 | 1,127 | 1,129 | 97,700 | 564.50 |
| 2009-03-05 | 1,146 | 1,186 | 1,135 | 1,153 | 68,700 | 576.50 |
| 2009-03-04 | 1,086 | 1,129 | 1,070 | 1,109 | 82,400 | 554.50 |
| 2009-03-03 | 1,062 | 1,090 | 1,062 | 1,086 | 47,900 | 543 |
| 2009-03-02 | 1,059 | 1,094 | 1,059 | 1,082 | 42,500 | 541 |
| 2009-02-27 | 1,096 | 1,096 | 1,068 | 1,095 | 45,000 | 547.50 |
| 2009-02-26 | 1,055 | 1,088 | 1,050 | 1,067 | 45,200 | 533.50 |
| 2009-02-25 | 1,052 | 1,059 | 1,022 | 1,057 | 30,000 | 528.50 |
| 2009-02-24 | 986 | 1,028 | 986 | 1,021 | 53,200 | 510.50 |
| 2009-02-23 | 998 | 1,003 | 977 | 986 | 57,900 | 493 |
| 2009-02-20 | 1,040 | 1,063 | 1,007 | 1,009 | 38,700 | 504.50 |
| 2009-02-19 | 1,029 | 1,048 | 1,023 | 1,039 | 53,400 | 519.50 |
| 2009-02-18 | 1,002 | 1,025 | 999 | 1,018 | 38,400 | 509 |
| 2009-02-17 | 1,020 | 1,027 | 1,006 | 1,009 | 16,900 | 504.50 |
| 2009-02-16 | 1,032 | 1,040 | 1,013 | 1,023 | 32,600 | 511.50 |
| 2009-02-13 | 1,003 | 1,017 | 992 | 1,012 | 55,600 | 506 |
| 2009-02-12 | 1,001 | 1,021 | 1,000 | 1,009 | 58,500 | 504.50 |
| 2009-02-10 | 1,009 | 1,020 | 1,002 | 1,010 | 69,000 | 505 |
| 2009-02-09 | 1,030 | 1,048 | 1,005 | 1,005 | 52,800 | 502.50 |
| 2009-02-06 | 1,025 | 1,047 | 1,001 | 1,033 | 125,200 | 516.50 |
| 2009-02-05 | 1,078 | 1,078 | 1,017 | 1,026 | 89,000 | 513 |
| 2009-02-04 | 1,039 | 1,080 | 1,011 | 1,080 | 79,500 | 540 |
| 2009-02-03 | 1,057 | 1,059 | 1,021 | 1,024 | 46,800 | 512 |
| 2009-02-02 | 1,040 | 1,066 | 1,027 | 1,058 | 40,200 | 529 |
| 2009-01-30 | 1,066 | 1,066 | 1,020 | 1,039 | 52,900 | 519.50 |
| 2009-01-29 | 1,070 | 1,090 | 1,031 | 1,050 | 67,100 | 525 |
| 2009-01-28 | 1,064 | 1,114 | 1,063 | 1,087 | 39,500 | 543.50 |
| 2009-01-27 | 1,045 | 1,071 | 1,044 | 1,063 | 58,200 | 531.50 |
| 2009-01-26 | 1,041 | 1,053 | 1,035 | 1,043 | 26,200 | 521.50 |
| 2009-01-23 | 1,090 | 1,091 | 1,031 | 1,040 | 64,800 | 520 |
| 2009-01-22 | 1,110 | 1,110 | 1,072 | 1,109 | 27,600 | 554.50 |
| 2009-01-21 | 1,063 | 1,096 | 1,063 | 1,086 | 26,800 | 543 |
| 2009-01-20 | 1,100 | 1,100 | 1,050 | 1,075 | 47,800 | 537.50 |
| 2009-01-19 | 1,106 | 1,136 | 1,104 | 1,120 | 19,500 | 560 |
| 2009-01-16 | 1,089 | 1,119 | 1,077 | 1,106 | 32,600 | 553 |
| 2009-01-15 | 1,058 | 1,098 | 1,056 | 1,079 | 89,100 | 539.50 |
| 2009-01-14 | 1,068 | 1,120 | 1,067 | 1,085 | 61,700 | 542.50 |
| 2009-01-13 | 1,061 | 1,077 | 1,056 | 1,067 | 50,600 | 533.50 |
| 2009-01-09 | 1,148 | 1,149 | 1,123 | 1,133 | 48,300 | 566.50 |
| 2009-01-08 | 1,144 | 1,172 | 1,130 | 1,162 | 66,600 | 581 |
| 2009-01-07 | 1,139 | 1,152 | 1,135 | 1,140 | 98,100 | 570 |
| 2009-01-06 | 1,139 | 1,142 | 1,120 | 1,139 | 26,300 | 569.50 |
| 2009-01-05 | 1,152 | 1,152 | 1,098 | 1,119 | 19,000 | 559.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
