9869 加藤産業(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 | 1,720 | 1,720 | 1,693 | 1,693 | 28,400 | 1,693 |
| 2009-12-29 | 1,715 | 1,730 | 1,703 | 1,730 | 34,900 | 1,730 |
| 2009-12-28 | 1,711 | 1,726 | 1,711 | 1,715 | 14,300 | 1,715 |
| 2009-12-25 | 1,682 | 1,720 | 1,682 | 1,711 | 58,100 | 1,711 |
| 2009-12-24 | 1,672 | 1,700 | 1,670 | 1,682 | 22,000 | 1,682 |
| 2009-12-22 | 1,682 | 1,688 | 1,672 | 1,672 | 28,000 | 1,672 |
| 2009-12-21 | 1,703 | 1,703 | 1,663 | 1,665 | 25,900 | 1,665 |
| 2009-12-18 | 1,719 | 1,719 | 1,680 | 1,703 | 31,600 | 1,703 |
| 2009-12-17 | 1,729 | 1,734 | 1,687 | 1,689 | 66,300 | 1,689 |
| 2009-12-16 | 1,700 | 1,750 | 1,700 | 1,734 | 61,300 | 1,734 |
| 2009-12-15 | 1,657 | 1,696 | 1,650 | 1,685 | 28,500 | 1,685 |
| 2009-12-14 | 1,691 | 1,694 | 1,652 | 1,663 | 41,800 | 1,663 |
| 2009-12-11 | 1,704 | 1,713 | 1,690 | 1,691 | 65,000 | 1,691 |
| 2009-12-10 | 1,689 | 1,720 | 1,680 | 1,705 | 55,300 | 1,705 |
| 2009-12-09 | 1,644 | 1,689 | 1,640 | 1,677 | 77,200 | 1,677 |
| 2009-12-08 | 1,700 | 1,713 | 1,643 | 1,662 | 85,800 | 1,662 |
| 2009-12-07 | 1,697 | 1,719 | 1,674 | 1,701 | 69,300 | 1,701 |
| 2009-12-04 | 1,767 | 1,767 | 1,663 | 1,668 | 92,800 | 1,668 |
| 2009-12-03 | 1,745 | 1,775 | 1,730 | 1,768 | 44,500 | 1,768 |
| 2009-12-02 | 1,713 | 1,741 | 1,710 | 1,720 | 61,300 | 1,720 |
| 2009-12-01 | 1,712 | 1,783 | 1,698 | 1,771 | 108,700 | 1,771 |
| 2009-11-30 | 1,718 | 1,729 | 1,682 | 1,712 | 92,800 | 1,712 |
| 2009-11-27 | 1,729 | 1,739 | 1,700 | 1,728 | 128,600 | 1,728 |
| 2009-11-26 | 1,661 | 1,733 | 1,661 | 1,730 | 102,400 | 1,730 |
| 2009-11-25 | 1,630 | 1,665 | 1,630 | 1,661 | 94,300 | 1,661 |
| 2009-11-24 | 1,563 | 1,630 | 1,563 | 1,619 | 68,200 | 1,619 |
| 2009-11-20 | 1,599 | 1,599 | 1,572 | 1,593 | 38,500 | 1,593 |
| 2009-11-19 | 1,620 | 1,620 | 1,586 | 1,599 | 37,200 | 1,599 |
| 2009-11-18 | 1,609 | 1,620 | 1,571 | 1,616 | 73,600 | 1,616 |
| 2009-11-17 | 1,570 | 1,620 | 1,570 | 1,596 | 111,300 | 1,596 |
| 2009-11-16 | 1,541 | 1,559 | 1,510 | 1,557 | 73,800 | 1,557 |
| 2009-11-13 | 1,511 | 1,545 | 1,494 | 1,517 | 60,500 | 1,517 |
| 2009-11-12 | 1,486 | 1,513 | 1,472 | 1,503 | 58,100 | 1,503 |
| 2009-11-11 | 1,498 | 1,515 | 1,475 | 1,486 | 46,100 | 1,486 |
| 2009-11-10 | 1,502 | 1,508 | 1,476 | 1,481 | 66,400 | 1,481 |
| 2009-11-09 | 1,535 | 1,535 | 1,485 | 1,503 | 30,800 | 1,503 |
| 2009-11-06 | 1,558 | 1,558 | 1,506 | 1,513 | 49,200 | 1,513 |
| 2009-11-05 | 1,525 | 1,566 | 1,525 | 1,549 | 105,800 | 1,549 |
| 2009-11-04 | 1,533 | 1,559 | 1,485 | 1,555 | 47,600 | 1,555 |
| 2009-11-02 | 1,542 | 1,565 | 1,533 | 1,555 | 67,200 | 1,555 |
| 2009-10-30 | 1,613 | 1,613 | 1,548 | 1,572 | 68,100 | 1,572 |
| 2009-10-29 | 1,599 | 1,610 | 1,557 | 1,571 | 114,600 | 1,571 |
| 2009-10-28 | 1,630 | 1,630 | 1,539 | 1,553 | 88,900 | 1,553 |
| 2009-10-27 | 1,618 | 1,622 | 1,561 | 1,593 | 68,000 | 1,593 |
| 2009-10-26 | 1,588 | 1,620 | 1,587 | 1,618 | 67,400 | 1,618 |
| 2009-10-23 | 1,577 | 1,598 | 1,576 | 1,585 | 58,900 | 1,585 |
| 2009-10-22 | 1,571 | 1,576 | 1,550 | 1,576 | 29,700 | 1,576 |
| 2009-10-21 | 1,560 | 1,579 | 1,553 | 1,578 | 34,100 | 1,578 |
| 2009-10-20 | 1,539 | 1,559 | 1,519 | 1,554 | 52,400 | 1,554 |
| 2009-10-19 | 1,540 | 1,540 | 1,491 | 1,513 | 53,400 | 1,513 |
| 2009-10-16 | 1,537 | 1,540 | 1,505 | 1,532 | 23,100 | 1,532 |
| 2009-10-15 | 1,510 | 1,530 | 1,499 | 1,521 | 78,200 | 1,521 |
| 2009-10-14 | 1,497 | 1,531 | 1,489 | 1,526 | 48,100 | 1,526 |
| 2009-10-13 | 1,467 | 1,511 | 1,467 | 1,494 | 66,900 | 1,494 |
| 2009-10-09 | 1,495 | 1,495 | 1,466 | 1,474 | 25,100 | 1,474 |
| 2009-10-08 | 1,490 | 1,499 | 1,473 | 1,480 | 36,600 | 1,480 |
| 2009-10-07 | 1,475 | 1,480 | 1,448 | 1,468 | 26,800 | 1,468 |
| 2009-10-06 | 1,454 | 1,471 | 1,432 | 1,471 | 35,300 | 1,471 |
| 2009-10-05 | 1,452 | 1,474 | 1,440 | 1,474 | 37,100 | 1,474 |
| 2009-10-02 | 1,491 | 1,492 | 1,458 | 1,472 | 33,700 | 1,472 |
| 2009-10-01 | 1,515 | 1,515 | 1,498 | 1,510 | 14,600 | 1,510 |
| 2009-09-30 | 1,484 | 1,538 | 1,484 | 1,538 | 30,300 | 1,538 |
| 2009-09-29 | 1,480 | 1,513 | 1,471 | 1,512 | 44,400 | 1,512 |
| 2009-09-28 | 1,492 | 1,518 | 1,485 | 1,509 | 46,100 | 1,509 |
| 2009-09-25 | 1,525 | 1,530 | 1,492 | 1,521 | 78,900 | 1,521 |
| 2009-09-24 | 1,570 | 1,597 | 1,566 | 1,597 | 68,700 | 1,597 |
| 2009-09-18 | 1,550 | 1,569 | 1,539 | 1,569 | 28,300 | 1,569 |
| 2009-09-17 | 1,548 | 1,560 | 1,531 | 1,560 | 23,000 | 1,560 |
| 2009-09-16 | 1,561 | 1,567 | 1,527 | 1,527 | 31,100 | 1,527 |
| 2009-09-15 | 1,561 | 1,561 | 1,532 | 1,552 | 10,300 | 1,552 |
| 2009-09-14 | 1,566 | 1,571 | 1,522 | 1,551 | 29,500 | 1,551 |
| 2009-09-11 | 1,585 | 1,587 | 1,558 | 1,568 | 52,300 | 1,568 |
| 2009-09-10 | 1,555 | 1,576 | 1,547 | 1,564 | 18,800 | 1,564 |
| 2009-09-09 | 1,533 | 1,551 | 1,524 | 1,538 | 26,500 | 1,538 |
| 2009-09-08 | 1,526 | 1,548 | 1,520 | 1,533 | 24,300 | 1,533 |
| 2009-09-07 | 1,544 | 1,567 | 1,526 | 1,526 | 16,300 | 1,526 |
| 2009-09-04 | 1,555 | 1,559 | 1,548 | 1,550 | 16,000 | 1,550 |
| 2009-09-03 | 1,555 | 1,577 | 1,552 | 1,552 | 19,000 | 1,552 |
| 2009-09-02 | 1,600 | 1,600 | 1,544 | 1,567 | 44,300 | 1,567 |
| 2009-09-01 | 1,572 | 1,588 | 1,559 | 1,575 | 35,300 | 1,575 |
| 2009-08-31 | 1,582 | 1,630 | 1,570 | 1,571 | 40,100 | 1,571 |
| 2009-08-28 | 1,570 | 1,596 | 1,568 | 1,595 | 18,400 | 1,595 |
| 2009-08-27 | 1,560 | 1,585 | 1,541 | 1,577 | 60,500 | 1,577 |
| 2009-08-26 | 1,550 | 1,560 | 1,540 | 1,560 | 12,000 | 1,560 |
| 2009-08-25 | 1,548 | 1,560 | 1,515 | 1,537 | 36,700 | 1,537 |
| 2009-08-24 | 1,537 | 1,562 | 1,520 | 1,548 | 26,800 | 1,548 |
| 2009-08-21 | 1,529 | 1,529 | 1,501 | 1,521 | 37,600 | 1,521 |
| 2009-08-20 | 1,515 | 1,526 | 1,496 | 1,514 | 52,900 | 1,514 |
| 2009-08-19 | 1,520 | 1,520 | 1,493 | 1,506 | 26,100 | 1,506 |
| 2009-08-18 | 1,482 | 1,516 | 1,482 | 1,509 | 28,700 | 1,509 |
| 2009-08-17 | 1,511 | 1,523 | 1,482 | 1,488 | 81,200 | 1,488 |
| 2009-08-14 | 1,521 | 1,533 | 1,518 | 1,518 | 28,100 | 1,518 |
| 2009-08-13 | 1,528 | 1,528 | 1,516 | 1,519 | 19,700 | 1,519 |
| 2009-08-12 | 1,525 | 1,532 | 1,514 | 1,515 | 35,500 | 1,515 |
| 2009-08-11 | 1,556 | 1,559 | 1,547 | 1,554 | 21,800 | 1,554 |
| 2009-08-10 | 1,560 | 1,560 | 1,534 | 1,543 | 21,400 | 1,543 |
| 2009-08-07 | 1,518 | 1,536 | 1,511 | 1,535 | 13,100 | 1,535 |
| 2009-08-06 | 1,517 | 1,544 | 1,507 | 1,528 | 40,400 | 1,528 |
| 2009-08-05 | 1,522 | 1,529 | 1,506 | 1,517 | 29,500 | 1,517 |
| 2009-08-04 | 1,537 | 1,537 | 1,511 | 1,520 | 32,100 | 1,520 |
| 2009-08-03 | 1,551 | 1,551 | 1,526 | 1,538 | 7,800 | 1,538 |
| 2009-07-31 | 1,531 | 1,538 | 1,502 | 1,521 | 13,700 | 1,521 |
| 2009-07-30 | 1,532 | 1,539 | 1,521 | 1,531 | 20,000 | 1,531 |
| 2009-07-29 | 1,555 | 1,555 | 1,533 | 1,534 | 13,600 | 1,534 |
| 2009-07-28 | 1,560 | 1,565 | 1,535 | 1,555 | 13,900 | 1,555 |
| 2009-07-27 | 1,584 | 1,586 | 1,543 | 1,559 | 23,000 | 1,559 |
| 2009-07-24 | 1,559 | 1,583 | 1,528 | 1,583 | 32,100 | 1,583 |
| 2009-07-23 | 1,573 | 1,581 | 1,559 | 1,559 | 26,600 | 1,559 |
| 2009-07-22 | 1,600 | 1,600 | 1,571 | 1,596 | 27,200 | 1,596 |
| 2009-07-21 | 1,585 | 1,596 | 1,572 | 1,593 | 26,400 | 1,593 |
| 2009-07-17 | 1,522 | 1,559 | 1,519 | 1,528 | 32,800 | 1,528 |
| 2009-07-16 | 1,529 | 1,545 | 1,516 | 1,517 | 33,300 | 1,517 |
| 2009-07-15 | 1,530 | 1,530 | 1,491 | 1,491 | 44,000 | 1,491 |
| 2009-07-14 | 1,501 | 1,540 | 1,492 | 1,539 | 52,300 | 1,539 |
| 2009-07-13 | 1,491 | 1,530 | 1,491 | 1,504 | 27,000 | 1,504 |
| 2009-07-10 | 1,527 | 1,528 | 1,504 | 1,511 | 37,100 | 1,511 |
| 2009-07-09 | 1,546 | 1,547 | 1,493 | 1,504 | 38,900 | 1,504 |
| 2009-07-08 | 1,538 | 1,567 | 1,535 | 1,546 | 31,000 | 1,546 |
| 2009-07-07 | 1,531 | 1,573 | 1,531 | 1,568 | 33,300 | 1,568 |
| 2009-07-06 | 1,517 | 1,548 | 1,509 | 1,530 | 35,200 | 1,530 |
| 2009-07-03 | 1,508 | 1,550 | 1,484 | 1,516 | 58,200 | 1,516 |
| 2009-07-02 | 1,580 | 1,580 | 1,503 | 1,509 | 47,900 | 1,509 |
| 2009-07-01 | 1,553 | 1,571 | 1,522 | 1,533 | 49,100 | 1,533 |
| 2009-06-30 | 1,565 | 1,565 | 1,550 | 1,553 | 17,900 | 1,553 |
| 2009-06-29 | 1,556 | 1,560 | 1,520 | 1,553 | 31,200 | 1,553 |
| 2009-06-26 | 1,550 | 1,577 | 1,548 | 1,548 | 34,100 | 1,548 |
| 2009-06-25 | 1,550 | 1,565 | 1,532 | 1,547 | 68,600 | 1,547 |
| 2009-06-24 | 1,470 | 1,520 | 1,470 | 1,495 | 22,000 | 1,495 |
| 2009-06-23 | 1,476 | 1,497 | 1,473 | 1,473 | 23,700 | 1,473 |
| 2009-06-22 | 1,460 | 1,534 | 1,460 | 1,497 | 47,800 | 1,497 |
| 2009-06-19 | 1,530 | 1,530 | 1,441 | 1,465 | 80,900 | 1,465 |
| 2009-06-18 | 1,501 | 1,530 | 1,501 | 1,529 | 45,200 | 1,529 |
| 2009-06-17 | 1,483 | 1,527 | 1,483 | 1,524 | 12,600 | 1,524 |
| 2009-06-16 | 1,457 | 1,523 | 1,457 | 1,513 | 73,400 | 1,513 |
| 2009-06-15 | 1,497 | 1,540 | 1,497 | 1,537 | 31,700 | 1,537 |
| 2009-06-12 | 1,498 | 1,545 | 1,497 | 1,527 | 70,500 | 1,527 |
| 2009-06-11 | 1,468 | 1,500 | 1,468 | 1,478 | 23,400 | 1,478 |
| 2009-06-10 | 1,443 | 1,485 | 1,440 | 1,456 | 30,800 | 1,456 |
| 2009-06-09 | 1,430 | 1,456 | 1,425 | 1,431 | 48,400 | 1,431 |
| 2009-06-08 | 1,415 | 1,456 | 1,413 | 1,430 | 54,200 | 1,430 |
| 2009-06-05 | 1,418 | 1,422 | 1,406 | 1,414 | 11,600 | 1,414 |
| 2009-06-04 | 1,409 | 1,434 | 1,397 | 1,402 | 27,900 | 1,402 |
| 2009-06-03 | 1,411 | 1,413 | 1,396 | 1,397 | 22,600 | 1,397 |
| 2009-06-02 | 1,419 | 1,420 | 1,402 | 1,409 | 19,900 | 1,409 |
| 2009-06-01 | 1,421 | 1,423 | 1,414 | 1,414 | 16,900 | 1,414 |
| 2009-05-29 | 1,400 | 1,434 | 1,393 | 1,421 | 56,800 | 1,421 |
| 2009-05-28 | 1,416 | 1,444 | 1,406 | 1,416 | 39,600 | 1,416 |
| 2009-05-27 | 1,431 | 1,457 | 1,423 | 1,423 | 24,900 | 1,423 |
| 2009-05-26 | 1,443 | 1,443 | 1,420 | 1,424 | 47,400 | 1,424 |
| 2009-05-25 | 1,410 | 1,474 | 1,410 | 1,443 | 26,800 | 1,443 |
| 2009-05-22 | 1,393 | 1,420 | 1,393 | 1,409 | 15,200 | 1,409 |
| 2009-05-21 | 1,401 | 1,409 | 1,390 | 1,399 | 29,700 | 1,399 |
| 2009-05-20 | 1,424 | 1,429 | 1,397 | 1,411 | 24,100 | 1,411 |
| 2009-05-19 | 1,414 | 1,420 | 1,395 | 1,405 | 36,800 | 1,405 |
| 2009-05-18 | 1,416 | 1,417 | 1,393 | 1,395 | 20,600 | 1,395 |
| 2009-05-15 | 1,410 | 1,433 | 1,406 | 1,416 | 37,600 | 1,416 |
| 2009-05-14 | 1,441 | 1,441 | 1,411 | 1,418 | 28,300 | 1,418 |
| 2009-05-13 | 1,436 | 1,444 | 1,430 | 1,437 | 19,800 | 1,437 |
| 2009-05-12 | 1,430 | 1,444 | 1,427 | 1,430 | 21,200 | 1,430 |
| 2009-05-11 | 1,460 | 1,472 | 1,437 | 1,443 | 28,100 | 1,443 |
| 2009-05-08 | 1,430 | 1,458 | 1,420 | 1,445 | 34,800 | 1,445 |
| 2009-05-07 | 1,415 | 1,428 | 1,404 | 1,428 | 38,600 | 1,428 |
| 2009-05-01 | 1,380 | 1,426 | 1,371 | 1,387 | 56,900 | 1,387 |
| 2009-04-30 | 1,408 | 1,442 | 1,368 | 1,368 | 53,000 | 1,368 |
| 2009-04-28 | 1,371 | 1,409 | 1,368 | 1,368 | 48,800 | 1,368 |
| 2009-04-27 | 1,394 | 1,424 | 1,368 | 1,369 | 40,900 | 1,369 |
| 2009-04-24 | 1,380 | 1,389 | 1,362 | 1,362 | 36,800 | 1,362 |
| 2009-04-23 | 1,370 | 1,382 | 1,353 | 1,362 | 57,500 | 1,362 |
| 2009-04-22 | 1,357 | 1,371 | 1,331 | 1,344 | 34,400 | 1,344 |
| 2009-04-21 | 1,330 | 1,380 | 1,321 | 1,377 | 36,500 | 1,377 |
| 2009-04-20 | 1,398 | 1,398 | 1,361 | 1,370 | 26,300 | 1,370 |
| 2009-04-17 | 1,368 | 1,396 | 1,360 | 1,380 | 19,900 | 1,380 |
| 2009-04-16 | 1,380 | 1,418 | 1,364 | 1,373 | 39,200 | 1,373 |
| 2009-04-15 | 1,370 | 1,377 | 1,350 | 1,360 | 14,100 | 1,360 |
| 2009-04-14 | 1,376 | 1,386 | 1,347 | 1,350 | 20,600 | 1,350 |
| 2009-04-13 | 1,351 | 1,376 | 1,347 | 1,356 | 17,100 | 1,356 |
| 2009-04-10 | 1,384 | 1,385 | 1,358 | 1,366 | 24,500 | 1,366 |
| 2009-04-09 | 1,385 | 1,406 | 1,375 | 1,384 | 34,500 | 1,384 |
| 2009-04-08 | 1,398 | 1,405 | 1,386 | 1,392 | 22,500 | 1,392 |
| 2009-04-07 | 1,426 | 1,432 | 1,410 | 1,418 | 25,200 | 1,418 |
| 2009-04-06 | 1,457 | 1,457 | 1,390 | 1,394 | 17,500 | 1,394 |
| 2009-04-03 | 1,411 | 1,427 | 1,400 | 1,418 | 42,900 | 1,418 |
| 2009-04-02 | 1,432 | 1,470 | 1,407 | 1,450 | 23,500 | 1,450 |
| 2009-04-01 | 1,417 | 1,442 | 1,383 | 1,413 | 30,200 | 1,413 |
| 2009-03-31 | 1,430 | 1,498 | 1,430 | 1,437 | 32,500 | 1,437 |
| 2009-03-30 | 1,492 | 1,553 | 1,450 | 1,450 | 26,100 | 1,450 |
| 2009-03-27 | 1,565 | 1,567 | 1,502 | 1,502 | 28,700 | 1,502 |
| 2009-03-26 | 1,580 | 1,583 | 1,531 | 1,547 | 22,900 | 1,547 |
| 2009-03-25 | 1,550 | 1,580 | 1,532 | 1,580 | 41,000 | 1,580 |
| 2009-03-24 | 1,500 | 1,530 | 1,481 | 1,491 | 43,700 | 1,491 |
| 2009-03-23 | 1,505 | 1,505 | 1,464 | 1,505 | 25,700 | 1,505 |
| 2009-03-19 | 1,505 | 1,505 | 1,462 | 1,470 | 20,600 | 1,470 |
| 2009-03-18 | 1,459 | 1,510 | 1,457 | 1,499 | 22,700 | 1,499 |
| 2009-03-17 | 1,498 | 1,508 | 1,455 | 1,499 | 37,700 | 1,499 |
| 2009-03-16 | 1,499 | 1,499 | 1,430 | 1,470 | 23,700 | 1,470 |
| 2009-03-13 | 1,375 | 1,435 | 1,371 | 1,431 | 78,500 | 1,431 |
| 2009-03-12 | 1,413 | 1,421 | 1,380 | 1,395 | 50,900 | 1,395 |
| 2009-03-11 | 1,499 | 1,499 | 1,423 | 1,458 | 31,900 | 1,458 |
| 2009-03-10 | 1,467 | 1,477 | 1,413 | 1,437 | 38,000 | 1,437 |
| 2009-03-09 | 1,490 | 1,500 | 1,475 | 1,487 | 42,300 | 1,487 |
| 2009-03-06 | 1,498 | 1,513 | 1,490 | 1,490 | 74,600 | 1,490 |
| 2009-03-05 | 1,495 | 1,495 | 1,474 | 1,490 | 39,100 | 1,490 |
| 2009-03-04 | 1,429 | 1,478 | 1,424 | 1,476 | 39,200 | 1,476 |
| 2009-03-03 | 1,380 | 1,419 | 1,380 | 1,419 | 25,500 | 1,419 |
| 2009-03-02 | 1,370 | 1,410 | 1,370 | 1,400 | 17,100 | 1,400 |
| 2009-02-27 | 1,379 | 1,418 | 1,378 | 1,410 | 39,600 | 1,410 |
| 2009-02-26 | 1,386 | 1,425 | 1,385 | 1,399 | 56,400 | 1,399 |
| 2009-02-25 | 1,402 | 1,425 | 1,354 | 1,385 | 92,400 | 1,385 |
| 2009-02-24 | 1,377 | 1,401 | 1,353 | 1,401 | 42,800 | 1,401 |
| 2009-02-23 | 1,340 | 1,376 | 1,339 | 1,365 | 47,000 | 1,365 |
| 2009-02-20 | 1,400 | 1,403 | 1,366 | 1,376 | 25,200 | 1,376 |
| 2009-02-19 | 1,404 | 1,404 | 1,353 | 1,360 | 38,800 | 1,360 |
| 2009-02-18 | 1,406 | 1,439 | 1,406 | 1,424 | 23,500 | 1,424 |
| 2009-02-17 | 1,373 | 1,429 | 1,351 | 1,426 | 33,400 | 1,426 |
| 2009-02-16 | 1,380 | 1,440 | 1,356 | 1,387 | 69,100 | 1,387 |
| 2009-02-13 | 1,342 | 1,385 | 1,325 | 1,331 | 72,100 | 1,331 |
| 2009-02-12 | 1,359 | 1,387 | 1,321 | 1,322 | 54,900 | 1,322 |
| 2009-02-10 | 1,352 | 1,408 | 1,352 | 1,376 | 30,500 | 1,376 |
| 2009-02-09 | 1,381 | 1,447 | 1,360 | 1,360 | 25,800 | 1,360 |
| 2009-02-06 | 1,352 | 1,456 | 1,332 | 1,401 | 60,500 | 1,401 |
| 2009-02-05 | 1,352 | 1,357 | 1,322 | 1,332 | 49,000 | 1,332 |
| 2009-02-04 | 1,345 | 1,371 | 1,344 | 1,352 | 27,600 | 1,352 |
| 2009-02-03 | 1,335 | 1,408 | 1,335 | 1,346 | 13,600 | 1,346 |
| 2009-02-02 | 1,366 | 1,386 | 1,345 | 1,346 | 14,100 | 1,346 |
| 2009-01-30 | 1,304 | 1,395 | 1,304 | 1,380 | 31,300 | 1,380 |
| 2009-01-29 | 1,347 | 1,368 | 1,327 | 1,344 | 44,600 | 1,344 |
| 2009-01-28 | 1,341 | 1,409 | 1,327 | 1,345 | 45,800 | 1,345 |
| 2009-01-27 | 1,380 | 1,410 | 1,351 | 1,361 | 75,000 | 1,361 |
| 2009-01-26 | 1,302 | 1,355 | 1,285 | 1,325 | 70,800 | 1,325 |
| 2009-01-23 | 1,363 | 1,368 | 1,303 | 1,322 | 44,800 | 1,322 |
| 2009-01-22 | 1,399 | 1,400 | 1,344 | 1,363 | 23,300 | 1,363 |
| 2009-01-21 | 1,360 | 1,380 | 1,358 | 1,363 | 41,600 | 1,363 |
| 2009-01-20 | 1,400 | 1,439 | 1,392 | 1,400 | 37,100 | 1,400 |
| 2009-01-19 | 1,420 | 1,469 | 1,401 | 1,415 | 23,300 | 1,415 |
| 2009-01-16 | 1,344 | 1,417 | 1,340 | 1,408 | 31,400 | 1,408 |
| 2009-01-15 | 1,350 | 1,383 | 1,336 | 1,342 | 50,600 | 1,342 |
| 2009-01-14 | 1,400 | 1,404 | 1,353 | 1,370 | 55,800 | 1,370 |
| 2009-01-13 | 1,391 | 1,460 | 1,391 | 1,412 | 48,600 | 1,412 |
| 2009-01-09 | 1,459 | 1,468 | 1,406 | 1,432 | 55,000 | 1,432 |
| 2009-01-08 | 1,507 | 1,514 | 1,452 | 1,479 | 53,100 | 1,479 |
| 2009-01-07 | 1,550 | 1,550 | 1,450 | 1,487 | 105,100 | 1,487 |
| 2009-01-06 | 1,533 | 1,547 | 1,477 | 1,507 | 112,200 | 1,507 |
| 2009-01-05 | 1,533 | 1,579 | 1,493 | 1,503 | 23,900 | 1,503 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
