9861 (株)吉野家ホールディングス 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 | 100,400 | 100,500 | 100,000 | 100,000 | 1,001 | 1,000 |
| 2009-12-29 | 100,000 | 100,300 | 99,800 | 100,300 | 1,182 | 1,003 |
| 2009-12-28 | 99,900 | 100,100 | 99,800 | 99,900 | 1,135 | 999 |
| 2009-12-25 | 99,900 | 100,000 | 99,700 | 99,700 | 1,040 | 997 |
| 2009-12-24 | 100,000 | 100,600 | 99,600 | 100,000 | 1,784 | 1,000 |
| 2009-12-22 | 100,000 | 100,100 | 99,800 | 99,900 | 1,362 | 999 |
| 2009-12-21 | 100,400 | 100,500 | 99,900 | 99,900 | 1,245 | 999 |
| 2009-12-18 | 100,600 | 100,700 | 100,000 | 100,500 | 1,120 | 1,005 |
| 2009-12-17 | 101,300 | 101,600 | 100,700 | 100,800 | 879 | 1,008 |
| 2009-12-16 | 100,700 | 102,600 | 100,700 | 101,400 | 1,208 | 1,014 |
| 2009-12-15 | 100,500 | 101,100 | 100,000 | 100,900 | 999 | 1,009 |
| 2009-12-14 | 100,200 | 100,200 | 99,000 | 100,000 | 1,734 | 1,000 |
| 2009-12-11 | 100,400 | 101,300 | 100,000 | 100,300 | 1,906 | 1,003 |
| 2009-12-10 | 100,600 | 100,900 | 100,000 | 100,200 | 1,068 | 1,002 |
| 2009-12-09 | 100,700 | 101,400 | 100,600 | 100,900 | 851 | 1,009 |
| 2009-12-08 | 102,500 | 102,600 | 101,000 | 101,000 | 1,660 | 1,010 |
| 2009-12-07 | 103,000 | 103,000 | 102,000 | 102,400 | 1,015 | 1,024 |
| 2009-12-04 | 103,300 | 103,300 | 101,500 | 102,300 | 1,094 | 1,023 |
| 2009-12-03 | 101,000 | 102,600 | 101,000 | 102,600 | 1,494 | 1,026 |
| 2009-12-02 | 104,200 | 104,200 | 100,900 | 101,300 | 2,192 | 1,013 |
| 2009-12-01 | 101,700 | 104,100 | 101,400 | 104,100 | 2,211 | 1,041 |
| 2009-11-30 | 99,500 | 101,500 | 99,300 | 101,500 | 1,465 | 1,015 |
| 2009-11-27 | 100,000 | 100,600 | 99,000 | 99,300 | 1,513 | 993 |
| 2009-11-26 | 99,500 | 100,300 | 99,500 | 100,300 | 860 | 1,003 |
| 2009-11-25 | 99,100 | 99,700 | 98,700 | 99,100 | 1,125 | 991 |
| 2009-11-24 | 100,300 | 100,500 | 99,000 | 99,000 | 2,054 | 990 |
| 2009-11-20 | 100,100 | 101,000 | 100,100 | 100,600 | 1,748 | 1,006 |
| 2009-11-19 | 100,700 | 101,300 | 100,100 | 100,600 | 1,099 | 1,006 |
| 2009-11-18 | 100,800 | 101,400 | 100,500 | 100,800 | 1,173 | 1,008 |
| 2009-11-17 | 102,900 | 102,900 | 100,900 | 101,400 | 1,027 | 1,014 |
| 2009-11-16 | 103,000 | 103,400 | 102,200 | 102,500 | 1,004 | 1,025 |
| 2009-11-13 | 102,900 | 103,400 | 102,800 | 103,100 | 681 | 1,031 |
| 2009-11-12 | 104,100 | 104,200 | 102,200 | 102,900 | 1,531 | 1,029 |
| 2009-11-11 | 105,000 | 105,300 | 104,000 | 104,000 | 701 | 1,040 |
| 2009-11-10 | 105,000 | 105,000 | 104,500 | 104,900 | 905 | 1,049 |
| 2009-11-09 | 106,200 | 106,200 | 104,400 | 104,800 | 1,409 | 1,048 |
| 2009-11-06 | 106,200 | 106,200 | 105,100 | 105,200 | 963 | 1,052 |
| 2009-11-05 | 107,000 | 107,000 | 105,500 | 106,100 | 840 | 1,061 |
| 2009-11-04 | 107,000 | 107,000 | 105,700 | 106,300 | 1,210 | 1,063 |
| 2009-11-02 | 106,200 | 107,000 | 105,300 | 107,000 | 1,764 | 1,070 |
| 2009-10-30 | 109,000 | 109,300 | 106,000 | 106,100 | 2,347 | 1,061 |
| 2009-10-29 | 108,100 | 109,400 | 107,000 | 108,100 | 3,734 | 1,081 |
| 2009-10-28 | 109,900 | 109,900 | 108,400 | 109,000 | 1,745 | 1,090 |
| 2009-10-27 | 108,700 | 109,900 | 106,600 | 109,900 | 2,889 | 1,099 |
| 2009-10-26 | 109,100 | 109,800 | 107,700 | 108,700 | 2,271 | 1,087 |
| 2009-10-23 | 108,400 | 108,900 | 107,200 | 107,500 | 1,817 | 1,075 |
| 2009-10-22 | 108,500 | 108,500 | 107,100 | 108,500 | 1,400 | 1,085 |
| 2009-10-21 | 107,500 | 108,600 | 106,700 | 108,500 | 1,256 | 1,085 |
| 2009-10-20 | 108,000 | 108,400 | 107,800 | 108,400 | 920 | 1,084 |
| 2009-10-19 | 106,000 | 107,500 | 105,400 | 107,500 | 1,595 | 1,075 |
| 2009-10-16 | 106,500 | 106,800 | 105,400 | 106,200 | 978 | 1,062 |
| 2009-10-15 | 106,500 | 107,000 | 105,700 | 106,500 | 1,346 | 1,065 |
| 2009-10-14 | 106,000 | 106,400 | 105,200 | 105,800 | 1,726 | 1,058 |
| 2009-10-13 | 105,600 | 106,900 | 105,600 | 105,900 | 1,457 | 1,059 |
| 2009-10-09 | 105,400 | 106,300 | 105,000 | 105,900 | 1,934 | 1,059 |
| 2009-10-08 | 105,300 | 107,400 | 104,900 | 106,800 | 2,714 | 1,068 |
| 2009-10-07 | 106,200 | 106,200 | 105,300 | 106,200 | 865 | 1,062 |
| 2009-10-06 | 105,700 | 105,700 | 104,800 | 105,400 | 1,188 | 1,054 |
| 2009-10-05 | 105,500 | 105,900 | 105,100 | 105,600 | 935 | 1,056 |
| 2009-10-02 | 106,300 | 106,400 | 105,000 | 105,300 | 1,594 | 1,053 |
| 2009-10-01 | 107,700 | 107,800 | 106,300 | 106,600 | 1,167 | 1,066 |
| 2009-09-30 | 107,000 | 108,500 | 107,000 | 108,200 | 597 | 1,082 |
| 2009-09-29 | 108,000 | 108,000 | 106,800 | 107,200 | 671 | 1,072 |
| 2009-09-28 | 107,500 | 108,300 | 107,400 | 108,000 | 745 | 1,080 |
| 2009-09-25 | 108,500 | 108,700 | 107,200 | 107,700 | 883 | 1,077 |
| 2009-09-24 | 106,500 | 108,900 | 106,400 | 108,900 | 1,201 | 1,089 |
| 2009-09-18 | 106,600 | 106,900 | 106,000 | 106,700 | 1,083 | 1,067 |
| 2009-09-17 | 107,000 | 107,800 | 106,600 | 107,100 | 1,004 | 1,071 |
| 2009-09-16 | 108,000 | 108,400 | 107,000 | 107,100 | 974 | 1,071 |
| 2009-09-15 | 108,300 | 108,700 | 107,500 | 108,000 | 1,089 | 1,080 |
| 2009-09-14 | 108,800 | 108,900 | 108,000 | 108,400 | 1,197 | 1,084 |
| 2009-09-11 | 109,200 | 109,900 | 108,600 | 108,900 | 1,605 | 1,089 |
| 2009-09-10 | 108,600 | 110,200 | 108,600 | 109,700 | 955 | 1,097 |
| 2009-09-09 | 109,800 | 109,800 | 108,800 | 108,900 | 906 | 1,089 |
| 2009-09-08 | 108,900 | 109,800 | 108,800 | 109,800 | 1,039 | 1,098 |
| 2009-09-07 | 110,300 | 110,300 | 108,800 | 108,900 | 1,057 | 1,089 |
| 2009-09-04 | 109,700 | 110,000 | 108,300 | 108,600 | 1,617 | 1,086 |
| 2009-09-03 | 109,500 | 110,400 | 109,400 | 109,600 | 939 | 1,096 |
| 2009-09-02 | 110,900 | 110,900 | 109,500 | 109,700 | 2,315 | 1,097 |
| 2009-09-01 | 113,000 | 113,000 | 110,500 | 111,500 | 3,596 | 1,115 |
| 2009-08-31 | 113,700 | 114,500 | 113,100 | 114,000 | 1,358 | 1,140 |
| 2009-08-28 | 113,300 | 113,900 | 113,000 | 113,800 | 1,286 | 1,138 |
| 2009-08-27 | 114,000 | 114,000 | 113,200 | 113,600 | 1,841 | 1,136 |
| 2009-08-26 | 113,700 | 114,800 | 113,200 | 114,500 | 3,473 | 1,145 |
| 2009-08-25 | 116,700 | 116,700 | 116,200 | 116,200 | 4,013 | 1,162 |
| 2009-08-24 | 115,800 | 116,800 | 115,800 | 116,700 | 1,828 | 1,167 |
| 2009-08-21 | 115,500 | 115,800 | 115,000 | 115,700 | 1,260 | 1,157 |
| 2009-08-20 | 115,300 | 115,800 | 114,900 | 115,700 | 1,175 | 1,157 |
| 2009-08-19 | 115,600 | 115,800 | 114,800 | 115,000 | 1,098 | 1,150 |
| 2009-08-18 | 115,600 | 115,700 | 115,200 | 115,600 | 972 | 1,156 |
| 2009-08-17 | 116,500 | 116,800 | 115,500 | 115,800 | 1,304 | 1,158 |
| 2009-08-14 | 114,500 | 116,200 | 114,400 | 115,800 | 2,198 | 1,158 |
| 2009-08-13 | 114,000 | 114,500 | 113,600 | 114,300 | 1,021 | 1,143 |
| 2009-08-12 | 114,000 | 114,000 | 113,400 | 113,600 | 864 | 1,136 |
| 2009-08-11 | 113,400 | 114,000 | 113,100 | 114,000 | 1,141 | 1,140 |
| 2009-08-10 | 113,700 | 113,800 | 112,700 | 113,300 | 1,055 | 1,133 |
| 2009-08-07 | 114,000 | 114,000 | 112,500 | 113,100 | 1,161 | 1,131 |
| 2009-08-06 | 114,200 | 114,200 | 113,200 | 113,400 | 1,328 | 1,134 |
| 2009-08-05 | 114,000 | 114,200 | 113,600 | 113,900 | 974 | 1,139 |
| 2009-08-04 | 113,100 | 113,900 | 112,900 | 113,900 | 1,365 | 1,139 |
| 2009-08-03 | 113,100 | 113,100 | 112,700 | 113,100 | 859 | 1,131 |
| 2009-07-31 | 113,100 | 113,200 | 112,500 | 113,000 | 818 | 1,130 |
| 2009-07-30 | 113,100 | 113,200 | 112,500 | 112,700 | 664 | 1,127 |
| 2009-07-29 | 113,300 | 113,400 | 112,800 | 113,100 | 674 | 1,131 |
| 2009-07-28 | 113,200 | 113,500 | 113,000 | 113,300 | 876 | 1,133 |
| 2009-07-27 | 112,900 | 113,500 | 112,700 | 113,100 | 1,079 | 1,131 |
| 2009-07-24 | 112,400 | 113,000 | 112,200 | 113,000 | 1,005 | 1,130 |
| 2009-07-23 | 113,100 | 113,800 | 112,300 | 112,400 | 1,288 | 1,124 |
| 2009-07-22 | 111,800 | 113,800 | 111,400 | 113,000 | 2,421 | 1,130 |
| 2009-07-21 | 110,000 | 110,900 | 109,800 | 110,800 | 1,376 | 1,108 |
| 2009-07-17 | 108,200 | 109,200 | 107,600 | 109,100 | 1,019 | 1,091 |
| 2009-07-16 | 109,600 | 109,600 | 107,800 | 107,800 | 1,200 | 1,078 |
| 2009-07-15 | 109,600 | 109,600 | 107,900 | 108,100 | 898 | 1,081 |
| 2009-07-14 | 107,300 | 107,800 | 106,600 | 107,600 | 1,809 | 1,076 |
| 2009-07-13 | 109,500 | 109,900 | 106,800 | 107,200 | 1,792 | 1,072 |
| 2009-07-10 | 109,400 | 110,400 | 109,300 | 109,900 | 1,129 | 1,099 |
| 2009-07-09 | 110,500 | 110,900 | 109,200 | 109,300 | 1,732 | 1,093 |
| 2009-07-08 | 111,500 | 111,600 | 110,300 | 111,600 | 1,710 | 1,116 |
| 2009-07-07 | 112,500 | 113,000 | 111,400 | 112,000 | 2,058 | 1,120 |
| 2009-07-06 | 112,200 | 112,600 | 111,900 | 112,100 | 1,091 | 1,121 |
| 2009-07-03 | 112,500 | 112,500 | 111,200 | 112,100 | 1,029 | 1,121 |
| 2009-07-02 | 112,000 | 113,000 | 111,700 | 112,000 | 1,796 | 1,120 |
| 2009-07-01 | 110,600 | 112,000 | 110,200 | 111,700 | 2,170 | 1,117 |
| 2009-06-30 | 110,700 | 111,300 | 110,200 | 110,700 | 849 | 1,107 |
| 2009-06-29 | 110,800 | 111,100 | 109,800 | 110,200 | 1,032 | 1,102 |
| 2009-06-26 | 110,500 | 110,700 | 109,900 | 110,700 | 842 | 1,107 |
| 2009-06-25 | 109,700 | 110,400 | 109,300 | 110,100 | 1,507 | 1,101 |
| 2009-06-24 | 109,000 | 109,600 | 108,700 | 109,300 | 804 | 1,093 |
| 2009-06-23 | 109,000 | 109,600 | 108,400 | 109,000 | 1,245 | 1,090 |
| 2009-06-22 | 108,300 | 110,900 | 108,300 | 110,600 | 2,413 | 1,106 |
| 2009-06-19 | 108,100 | 108,400 | 107,800 | 108,100 | 1,190 | 1,081 |
| 2009-06-18 | 109,400 | 109,500 | 108,000 | 108,500 | 1,569 | 1,085 |
| 2009-06-17 | 109,200 | 109,500 | 108,300 | 109,400 | 1,547 | 1,094 |
| 2009-06-16 | 111,400 | 111,500 | 109,100 | 109,900 | 1,500 | 1,099 |
| 2009-06-15 | 109,900 | 111,400 | 109,500 | 111,400 | 2,644 | 1,114 |
| 2009-06-12 | 109,600 | 109,800 | 109,000 | 109,500 | 2,119 | 1,095 |
| 2009-06-11 | 108,700 | 109,300 | 108,200 | 108,900 | 1,440 | 1,089 |
| 2009-06-10 | 109,700 | 109,700 | 108,600 | 108,800 | 1,651 | 1,088 |
| 2009-06-09 | 109,700 | 110,000 | 109,300 | 109,700 | 1,645 | 1,097 |
| 2009-06-08 | 110,500 | 110,500 | 109,000 | 109,400 | 1,785 | 1,094 |
| 2009-06-05 | 108,000 | 108,800 | 107,800 | 108,800 | 2,046 | 1,088 |
| 2009-06-04 | 106,300 | 107,000 | 106,100 | 107,000 | 1,627 | 1,070 |
| 2009-06-03 | 105,900 | 106,300 | 105,700 | 106,300 | 1,425 | 1,063 |
| 2009-06-02 | 105,300 | 105,800 | 105,000 | 105,600 | 2,357 | 1,056 |
| 2009-06-01 | 105,500 | 105,500 | 104,700 | 105,000 | 1,601 | 1,050 |
| 2009-05-29 | 104,700 | 105,300 | 104,100 | 105,000 | 1,749 | 1,050 |
| 2009-05-28 | 104,700 | 105,700 | 104,600 | 105,000 | 1,711 | 1,050 |
| 2009-05-27 | 105,000 | 105,400 | 104,500 | 104,600 | 1,137 | 1,046 |
| 2009-05-26 | 104,600 | 105,000 | 104,000 | 104,900 | 1,181 | 1,049 |
| 2009-05-25 | 104,000 | 104,500 | 103,800 | 103,900 | 1,299 | 1,039 |
| 2009-05-22 | 104,200 | 104,500 | 103,800 | 104,000 | 1,390 | 1,040 |
| 2009-05-21 | 104,200 | 104,600 | 104,000 | 104,200 | 1,422 | 1,042 |
| 2009-05-20 | 104,700 | 105,200 | 104,200 | 104,900 | 879 | 1,049 |
| 2009-05-19 | 105,500 | 105,900 | 104,100 | 104,700 | 1,648 | 1,047 |
| 2009-05-18 | 105,900 | 105,900 | 104,900 | 104,900 | 1,250 | 1,049 |
| 2009-05-15 | 105,700 | 105,900 | 105,000 | 105,600 | 1,033 | 1,056 |
| 2009-05-14 | 105,800 | 105,900 | 105,000 | 105,000 | 1,085 | 1,050 |
| 2009-05-13 | 105,500 | 106,200 | 105,400 | 106,200 | 1,008 | 1,062 |
| 2009-05-12 | 105,800 | 106,200 | 104,900 | 105,000 | 1,326 | 1,050 |
| 2009-05-11 | 106,100 | 106,800 | 105,400 | 105,700 | 1,253 | 1,057 |
| 2009-05-08 | 105,000 | 106,200 | 104,700 | 106,000 | 1,096 | 1,060 |
| 2009-05-07 | 105,500 | 106,000 | 104,400 | 104,700 | 1,047 | 1,047 |
| 2009-05-01 | 105,500 | 105,500 | 103,800 | 104,100 | 1,014 | 1,041 |
| 2009-04-30 | 104,000 | 105,500 | 104,000 | 104,600 | 915 | 1,046 |
| 2009-04-28 | 104,000 | 105,800 | 103,500 | 103,500 | 1,701 | 1,035 |
| 2009-04-27 | 105,500 | 106,000 | 104,400 | 104,600 | 1,209 | 1,046 |
| 2009-04-24 | 106,100 | 106,100 | 105,000 | 105,100 | 1,604 | 1,051 |
| 2009-04-23 | 105,300 | 106,500 | 105,300 | 106,300 | 1,447 | 1,063 |
| 2009-04-22 | 106,900 | 106,900 | 105,200 | 105,400 | 696 | 1,054 |
| 2009-04-21 | 107,000 | 107,100 | 105,000 | 106,000 | 2,006 | 1,060 |
| 2009-04-20 | 107,000 | 107,100 | 106,600 | 107,000 | 1,390 | 1,070 |
| 2009-04-17 | 108,300 | 109,500 | 107,000 | 107,300 | 1,948 | 1,073 |
| 2009-04-16 | 110,300 | 110,400 | 108,300 | 108,500 | 1,476 | 1,085 |
| 2009-04-15 | 110,000 | 111,000 | 108,700 | 110,200 | 2,097 | 1,102 |
| 2009-04-14 | 109,400 | 109,800 | 108,500 | 109,500 | 963 | 1,095 |
| 2009-04-13 | 108,300 | 109,200 | 108,300 | 108,900 | 834 | 1,089 |
| 2009-04-10 | 109,300 | 109,900 | 107,700 | 108,100 | 1,626 | 1,081 |
| 2009-04-09 | 109,400 | 109,400 | 108,100 | 109,200 | 678 | 1,092 |
| 2009-04-08 | 108,800 | 108,800 | 107,400 | 107,900 | 885 | 1,079 |
| 2009-04-07 | 109,800 | 109,800 | 107,700 | 108,800 | 767 | 1,088 |
| 2009-04-06 | 110,200 | 110,400 | 108,000 | 108,300 | 1,212 | 1,083 |
| 2009-04-03 | 111,800 | 111,800 | 109,600 | 110,200 | 765 | 1,102 |
| 2009-04-02 | 110,400 | 111,200 | 109,500 | 111,200 | 870 | 1,112 |
| 2009-04-01 | 108,100 | 110,500 | 108,100 | 109,300 | 800 | 1,093 |
| 2009-03-31 | 110,000 | 110,500 | 107,800 | 108,100 | 1,413 | 1,081 |
| 2009-03-30 | 113,100 | 113,600 | 110,500 | 110,600 | 1,232 | 1,106 |
| 2009-03-27 | 113,300 | 114,500 | 113,000 | 113,600 | 1,323 | 1,136 |
| 2009-03-26 | 112,400 | 113,000 | 112,000 | 113,000 | 1,065 | 1,130 |
| 2009-03-25 | 110,500 | 112,000 | 110,000 | 112,000 | 1,443 | 1,120 |
| 2009-03-24 | 110,000 | 110,700 | 109,400 | 110,500 | 2,066 | 1,105 |
| 2009-03-23 | 107,600 | 109,500 | 107,600 | 109,500 | 1,529 | 1,095 |
| 2009-03-19 | 107,800 | 108,400 | 107,100 | 107,500 | 668 | 1,075 |
| 2009-03-18 | 108,400 | 108,400 | 106,400 | 107,100 | 1,111 | 1,071 |
| 2009-03-17 | 107,600 | 108,500 | 107,100 | 107,800 | 1,127 | 1,078 |
| 2009-03-16 | 106,000 | 108,300 | 106,000 | 107,700 | 1,298 | 1,077 |
| 2009-03-13 | 104,000 | 106,000 | 104,000 | 105,000 | 1,835 | 1,050 |
| 2009-03-12 | 106,100 | 106,800 | 105,000 | 105,000 | 1,206 | 1,050 |
| 2009-03-11 | 106,500 | 107,800 | 106,200 | 107,200 | 1,240 | 1,072 |
| 2009-03-10 | 105,200 | 106,900 | 104,900 | 105,000 | 981 | 1,050 |
| 2009-03-09 | 109,700 | 109,700 | 107,200 | 107,200 | 921 | 1,072 |
| 2009-03-06 | 108,900 | 109,900 | 107,600 | 109,000 | 1,742 | 1,090 |
| 2009-03-05 | 108,800 | 109,900 | 107,500 | 109,200 | 1,425 | 1,092 |
| 2009-03-04 | 105,100 | 108,800 | 105,000 | 108,700 | 1,551 | 1,087 |
| 2009-03-03 | 105,300 | 106,800 | 104,600 | 105,600 | 1,603 | 1,056 |
| 2009-03-02 | 108,200 | 108,600 | 106,900 | 107,100 | 1,508 | 1,071 |
| 2009-02-27 | 108,400 | 109,700 | 107,700 | 109,700 | 1,222 | 1,097 |
| 2009-02-26 | 108,300 | 109,000 | 108,000 | 108,800 | 1,299 | 1,088 |
| 2009-02-25 | 109,000 | 109,500 | 107,400 | 108,500 | 1,564 | 1,085 |
| 2009-02-24 | 105,100 | 109,500 | 104,300 | 108,400 | 3,542 | 1,084 |
| 2009-02-23 | 110,300 | 110,500 | 109,700 | 109,700 | 5,805 | 1,097 |
| 2009-02-20 | 110,800 | 111,300 | 110,300 | 110,800 | 1,809 | 1,108 |
| 2009-02-19 | 110,400 | 110,900 | 110,100 | 110,300 | 1,084 | 1,103 |
| 2009-02-18 | 110,800 | 110,900 | 110,100 | 110,400 | 1,767 | 1,104 |
| 2009-02-17 | 111,600 | 111,900 | 111,000 | 111,200 | 959 | 1,112 |
| 2009-02-16 | 112,200 | 112,300 | 111,000 | 111,500 | 1,584 | 1,115 |
| 2009-02-13 | 111,600 | 112,700 | 111,500 | 112,200 | 1,728 | 1,122 |
| 2009-02-12 | 113,000 | 113,000 | 111,400 | 112,600 | 1,075 | 1,126 |
| 2009-02-10 | 110,600 | 113,500 | 110,600 | 113,500 | 2,219 | 1,135 |
| 2009-02-09 | 112,900 | 113,000 | 110,500 | 110,600 | 1,373 | 1,106 |
| 2009-02-06 | 111,000 | 111,900 | 110,500 | 111,800 | 1,148 | 1,118 |
| 2009-02-05 | 112,600 | 112,800 | 110,500 | 110,700 | 1,417 | 1,107 |
| 2009-02-04 | 111,700 | 112,500 | 111,600 | 112,200 | 1,139 | 1,122 |
| 2009-02-03 | 111,500 | 113,700 | 111,400 | 111,600 | 1,968 | 1,116 |
| 2009-02-02 | 112,000 | 112,200 | 110,300 | 111,500 | 1,453 | 1,115 |
| 2009-01-30 | 110,500 | 112,000 | 109,500 | 112,000 | 1,933 | 1,120 |
| 2009-01-29 | 113,000 | 113,000 | 110,200 | 110,800 | 1,700 | 1,108 |
| 2009-01-28 | 108,000 | 113,500 | 107,900 | 113,300 | 3,921 | 1,133 |
| 2009-01-27 | 104,500 | 106,100 | 104,500 | 106,000 | 1,900 | 1,060 |
| 2009-01-26 | 103,600 | 104,900 | 103,600 | 104,000 | 1,504 | 1,040 |
| 2009-01-23 | 103,400 | 104,400 | 103,000 | 103,700 | 1,984 | 1,037 |
| 2009-01-22 | 104,200 | 104,900 | 103,100 | 104,300 | 1,353 | 1,043 |
| 2009-01-21 | 102,000 | 104,600 | 101,600 | 104,300 | 2,147 | 1,043 |
| 2009-01-20 | 102,400 | 102,900 | 101,800 | 102,200 | 1,460 | 1,022 |
| 2009-01-19 | 103,300 | 103,900 | 101,900 | 102,900 | 1,140 | 1,029 |
| 2009-01-16 | 102,400 | 103,500 | 101,200 | 103,400 | 1,786 | 1,034 |
| 2009-01-15 | 101,300 | 102,300 | 100,700 | 101,700 | 1,344 | 1,017 |
| 2009-01-14 | 102,600 | 102,800 | 101,200 | 101,300 | 1,379 | 1,013 |
| 2009-01-13 | 102,000 | 103,000 | 101,100 | 102,600 | 1,130 | 1,026 |
| 2009-01-09 | 101,100 | 102,700 | 101,100 | 102,400 | 1,263 | 1,024 |
| 2009-01-08 | 101,500 | 102,400 | 101,000 | 101,300 | 1,836 | 1,013 |
| 2009-01-07 | 101,800 | 105,000 | 101,100 | 103,500 | 2,487 | 1,035 |
| 2009-01-06 | 105,500 | 105,500 | 101,700 | 102,100 | 2,855 | 1,021 |
| 2009-01-05 | 107,200 | 108,000 | 104,300 | 105,500 | 1,759 | 1,055 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
