9946 ミニストップ(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 | 1,137 | 1,149 | 1,130 | 1,130 | 149,100 | 1,130 |
| 2009-12-29 | 1,088 | 1,124 | 1,086 | 1,117 | 113,100 | 1,117 |
| 2009-12-28 | 1,073 | 1,081 | 1,070 | 1,078 | 51,100 | 1,078 |
| 2009-12-25 | 1,075 | 1,075 | 1,063 | 1,067 | 68,400 | 1,067 |
| 2009-12-24 | 1,055 | 1,060 | 1,052 | 1,055 | 72,200 | 1,055 |
| 2009-12-22 | 1,049 | 1,056 | 1,045 | 1,051 | 39,600 | 1,051 |
| 2009-12-21 | 1,050 | 1,052 | 1,041 | 1,046 | 74,100 | 1,046 |
| 2009-12-18 | 1,053 | 1,057 | 1,048 | 1,049 | 62,400 | 1,049 |
| 2009-12-17 | 1,053 | 1,059 | 1,046 | 1,052 | 93,600 | 1,052 |
| 2009-12-16 | 1,045 | 1,070 | 1,045 | 1,052 | 98,400 | 1,052 |
| 2009-12-15 | 1,041 | 1,062 | 1,036 | 1,049 | 69,100 | 1,049 |
| 2009-12-14 | 1,075 | 1,075 | 1,041 | 1,049 | 126,900 | 1,049 |
| 2009-12-11 | 1,095 | 1,098 | 1,071 | 1,075 | 99,700 | 1,075 |
| 2009-12-10 | 1,093 | 1,093 | 1,076 | 1,077 | 67,700 | 1,077 |
| 2009-12-09 | 1,107 | 1,113 | 1,078 | 1,083 | 114,700 | 1,083 |
| 2009-12-08 | 1,123 | 1,124 | 1,105 | 1,107 | 58,700 | 1,107 |
| 2009-12-07 | 1,130 | 1,137 | 1,115 | 1,118 | 59,500 | 1,118 |
| 2009-12-04 | 1,149 | 1,149 | 1,120 | 1,127 | 74,800 | 1,127 |
| 2009-12-03 | 1,120 | 1,145 | 1,120 | 1,142 | 61,200 | 1,142 |
| 2009-12-02 | 1,123 | 1,129 | 1,115 | 1,119 | 38,300 | 1,119 |
| 2009-12-01 | 1,106 | 1,123 | 1,105 | 1,120 | 92,100 | 1,120 |
| 2009-11-30 | 1,119 | 1,125 | 1,102 | 1,117 | 95,500 | 1,117 |
| 2009-11-27 | 1,108 | 1,134 | 1,106 | 1,119 | 49,800 | 1,119 |
| 2009-11-26 | 1,128 | 1,128 | 1,108 | 1,109 | 97,200 | 1,109 |
| 2009-11-25 | 1,135 | 1,135 | 1,114 | 1,126 | 48,700 | 1,126 |
| 2009-11-24 | 1,138 | 1,138 | 1,124 | 1,124 | 67,800 | 1,124 |
| 2009-11-20 | 1,101 | 1,135 | 1,101 | 1,134 | 137,200 | 1,134 |
| 2009-11-19 | 1,137 | 1,138 | 1,101 | 1,119 | 124,500 | 1,119 |
| 2009-11-18 | 1,151 | 1,152 | 1,139 | 1,140 | 141,100 | 1,140 |
| 2009-11-17 | 1,175 | 1,175 | 1,147 | 1,150 | 102,300 | 1,150 |
| 2009-11-16 | 1,185 | 1,186 | 1,170 | 1,176 | 70,500 | 1,176 |
| 2009-11-13 | 1,169 | 1,190 | 1,169 | 1,188 | 65,100 | 1,188 |
| 2009-11-12 | 1,190 | 1,193 | 1,163 | 1,169 | 83,900 | 1,169 |
| 2009-11-11 | 1,208 | 1,208 | 1,189 | 1,193 | 66,900 | 1,193 |
| 2009-11-10 | 1,210 | 1,210 | 1,202 | 1,206 | 80,100 | 1,206 |
| 2009-11-09 | 1,210 | 1,213 | 1,192 | 1,205 | 76,400 | 1,205 |
| 2009-11-06 | 1,238 | 1,238 | 1,207 | 1,217 | 75,300 | 1,217 |
| 2009-11-05 | 1,233 | 1,242 | 1,230 | 1,235 | 61,100 | 1,235 |
| 2009-11-04 | 1,250 | 1,253 | 1,226 | 1,240 | 80,900 | 1,240 |
| 2009-11-02 | 1,250 | 1,260 | 1,248 | 1,257 | 65,700 | 1,257 |
| 2009-10-30 | 1,279 | 1,279 | 1,261 | 1,267 | 78,100 | 1,267 |
| 2009-10-29 | 1,262 | 1,265 | 1,253 | 1,260 | 85,200 | 1,260 |
| 2009-10-28 | 1,262 | 1,276 | 1,261 | 1,275 | 71,500 | 1,275 |
| 2009-10-27 | 1,263 | 1,265 | 1,255 | 1,259 | 63,100 | 1,259 |
| 2009-10-26 | 1,280 | 1,280 | 1,261 | 1,269 | 78,700 | 1,269 |
| 2009-10-23 | 1,298 | 1,298 | 1,276 | 1,281 | 90,300 | 1,281 |
| 2009-10-22 | 1,283 | 1,292 | 1,270 | 1,288 | 100,100 | 1,288 |
| 2009-10-21 | 1,294 | 1,296 | 1,289 | 1,289 | 66,200 | 1,289 |
| 2009-10-20 | 1,279 | 1,291 | 1,276 | 1,287 | 81,400 | 1,287 |
| 2009-10-19 | 1,278 | 1,289 | 1,258 | 1,269 | 134,000 | 1,269 |
| 2009-10-16 | 1,299 | 1,303 | 1,288 | 1,297 | 92,800 | 1,297 |
| 2009-10-15 | 1,320 | 1,323 | 1,295 | 1,303 | 121,700 | 1,303 |
| 2009-10-14 | 1,342 | 1,346 | 1,324 | 1,325 | 76,900 | 1,325 |
| 2009-10-13 | 1,351 | 1,352 | 1,323 | 1,346 | 98,500 | 1,346 |
| 2009-10-09 | 1,345 | 1,370 | 1,333 | 1,352 | 103,300 | 1,352 |
| 2009-10-08 | 1,350 | 1,352 | 1,338 | 1,345 | 115,400 | 1,345 |
| 2009-10-07 | 1,375 | 1,376 | 1,353 | 1,361 | 117,400 | 1,361 |
| 2009-10-06 | 1,392 | 1,395 | 1,376 | 1,380 | 59,900 | 1,380 |
| 2009-10-05 | 1,373 | 1,398 | 1,373 | 1,396 | 52,200 | 1,396 |
| 2009-10-02 | 1,400 | 1,402 | 1,375 | 1,386 | 58,800 | 1,386 |
| 2009-10-01 | 1,415 | 1,417 | 1,402 | 1,405 | 29,500 | 1,405 |
| 2009-09-30 | 1,410 | 1,420 | 1,407 | 1,420 | 40,500 | 1,420 |
| 2009-09-29 | 1,424 | 1,424 | 1,405 | 1,413 | 39,400 | 1,413 |
| 2009-09-28 | 1,412 | 1,426 | 1,410 | 1,421 | 43,200 | 1,421 |
| 2009-09-25 | 1,437 | 1,437 | 1,408 | 1,412 | 34,800 | 1,412 |
| 2009-09-24 | 1,418 | 1,434 | 1,412 | 1,434 | 48,600 | 1,434 |
| 2009-09-18 | 1,428 | 1,428 | 1,407 | 1,417 | 42,800 | 1,417 |
| 2009-09-17 | 1,437 | 1,437 | 1,416 | 1,427 | 38,400 | 1,427 |
| 2009-09-16 | 1,435 | 1,437 | 1,423 | 1,423 | 43,200 | 1,423 |
| 2009-09-15 | 1,450 | 1,451 | 1,426 | 1,434 | 34,900 | 1,434 |
| 2009-09-14 | 1,453 | 1,454 | 1,428 | 1,436 | 48,100 | 1,436 |
| 2009-09-11 | 1,477 | 1,477 | 1,452 | 1,459 | 54,500 | 1,459 |
| 2009-09-10 | 1,460 | 1,463 | 1,450 | 1,457 | 47,600 | 1,457 |
| 2009-09-09 | 1,432 | 1,445 | 1,424 | 1,445 | 47,400 | 1,445 |
| 2009-09-08 | 1,422 | 1,428 | 1,400 | 1,425 | 70,600 | 1,425 |
| 2009-09-07 | 1,455 | 1,455 | 1,422 | 1,427 | 31,100 | 1,427 |
| 2009-09-04 | 1,466 | 1,468 | 1,438 | 1,440 | 43,000 | 1,440 |
| 2009-09-03 | 1,466 | 1,481 | 1,465 | 1,470 | 38,000 | 1,470 |
| 2009-09-02 | 1,510 | 1,511 | 1,466 | 1,482 | 76,700 | 1,482 |
| 2009-09-01 | 1,518 | 1,531 | 1,518 | 1,518 | 37,500 | 1,518 |
| 2009-08-31 | 1,531 | 1,545 | 1,516 | 1,520 | 102,600 | 1,520 |
| 2009-08-28 | 1,525 | 1,531 | 1,517 | 1,530 | 32,100 | 1,530 |
| 2009-08-27 | 1,525 | 1,527 | 1,511 | 1,527 | 48,400 | 1,527 |
| 2009-08-26 | 1,533 | 1,543 | 1,527 | 1,527 | 110,900 | 1,527 |
| 2009-08-25 | 1,529 | 1,550 | 1,526 | 1,546 | 178,800 | 1,546 |
| 2009-08-24 | 1,561 | 1,575 | 1,560 | 1,567 | 56,400 | 1,567 |
| 2009-08-21 | 1,555 | 1,559 | 1,539 | 1,557 | 35,600 | 1,557 |
| 2009-08-20 | 1,546 | 1,559 | 1,539 | 1,551 | 70,300 | 1,551 |
| 2009-08-19 | 1,553 | 1,553 | 1,545 | 1,545 | 19,600 | 1,545 |
| 2009-08-18 | 1,545 | 1,555 | 1,539 | 1,548 | 56,800 | 1,548 |
| 2009-08-17 | 1,555 | 1,558 | 1,544 | 1,544 | 36,100 | 1,544 |
| 2009-08-14 | 1,560 | 1,566 | 1,552 | 1,559 | 40,500 | 1,559 |
| 2009-08-13 | 1,567 | 1,567 | 1,559 | 1,559 | 21,900 | 1,559 |
| 2009-08-12 | 1,565 | 1,570 | 1,556 | 1,558 | 28,200 | 1,558 |
| 2009-08-11 | 1,554 | 1,570 | 1,554 | 1,567 | 33,400 | 1,567 |
| 2009-08-10 | 1,554 | 1,563 | 1,548 | 1,557 | 28,000 | 1,557 |
| 2009-08-07 | 1,547 | 1,553 | 1,531 | 1,553 | 42,200 | 1,553 |
| 2009-08-06 | 1,557 | 1,560 | 1,546 | 1,546 | 48,100 | 1,546 |
| 2009-08-05 | 1,566 | 1,566 | 1,554 | 1,555 | 30,400 | 1,555 |
| 2009-08-04 | 1,564 | 1,567 | 1,554 | 1,566 | 30,200 | 1,566 |
| 2009-08-03 | 1,551 | 1,560 | 1,550 | 1,558 | 43,700 | 1,558 |
| 2009-07-31 | 1,545 | 1,552 | 1,543 | 1,550 | 17,600 | 1,550 |
| 2009-07-30 | 1,539 | 1,549 | 1,539 | 1,544 | 18,300 | 1,544 |
| 2009-07-29 | 1,547 | 1,550 | 1,537 | 1,540 | 23,000 | 1,540 |
| 2009-07-28 | 1,536 | 1,550 | 1,535 | 1,547 | 27,400 | 1,547 |
| 2009-07-27 | 1,549 | 1,549 | 1,532 | 1,539 | 26,500 | 1,539 |
| 2009-07-24 | 1,554 | 1,554 | 1,530 | 1,533 | 30,200 | 1,533 |
| 2009-07-23 | 1,522 | 1,530 | 1,518 | 1,520 | 51,500 | 1,520 |
| 2009-07-22 | 1,554 | 1,554 | 1,538 | 1,542 | 28,100 | 1,542 |
| 2009-07-21 | 1,521 | 1,554 | 1,520 | 1,539 | 27,700 | 1,539 |
| 2009-07-17 | 1,511 | 1,527 | 1,510 | 1,516 | 33,300 | 1,516 |
| 2009-07-16 | 1,519 | 1,525 | 1,508 | 1,510 | 29,900 | 1,510 |
| 2009-07-15 | 1,516 | 1,524 | 1,510 | 1,514 | 28,600 | 1,514 |
| 2009-07-14 | 1,541 | 1,541 | 1,511 | 1,520 | 44,500 | 1,520 |
| 2009-07-13 | 1,568 | 1,574 | 1,517 | 1,522 | 44,000 | 1,522 |
| 2009-07-10 | 1,589 | 1,589 | 1,559 | 1,577 | 49,000 | 1,577 |
| 2009-07-09 | 1,575 | 1,576 | 1,549 | 1,559 | 63,500 | 1,559 |
| 2009-07-08 | 1,581 | 1,589 | 1,570 | 1,579 | 49,600 | 1,579 |
| 2009-07-07 | 1,565 | 1,604 | 1,565 | 1,604 | 64,600 | 1,604 |
| 2009-07-06 | 1,548 | 1,560 | 1,548 | 1,556 | 27,100 | 1,556 |
| 2009-07-03 | 1,555 | 1,568 | 1,541 | 1,548 | 62,300 | 1,548 |
| 2009-07-02 | 1,560 | 1,570 | 1,550 | 1,565 | 57,500 | 1,565 |
| 2009-07-01 | 1,552 | 1,559 | 1,545 | 1,552 | 56,900 | 1,552 |
| 2009-06-30 | 1,549 | 1,560 | 1,539 | 1,552 | 28,600 | 1,552 |
| 2009-06-29 | 1,542 | 1,555 | 1,538 | 1,544 | 32,500 | 1,544 |
| 2009-06-26 | 1,530 | 1,544 | 1,515 | 1,535 | 46,600 | 1,535 |
| 2009-06-25 | 1,535 | 1,535 | 1,505 | 1,515 | 46,700 | 1,515 |
| 2009-06-24 | 1,536 | 1,536 | 1,493 | 1,504 | 96,300 | 1,504 |
| 2009-06-23 | 1,552 | 1,552 | 1,532 | 1,533 | 46,100 | 1,533 |
| 2009-06-22 | 1,536 | 1,554 | 1,531 | 1,551 | 63,400 | 1,551 |
| 2009-06-19 | 1,530 | 1,536 | 1,525 | 1,536 | 70,800 | 1,536 |
| 2009-06-18 | 1,522 | 1,531 | 1,522 | 1,526 | 47,900 | 1,526 |
| 2009-06-17 | 1,522 | 1,532 | 1,521 | 1,527 | 22,500 | 1,527 |
| 2009-06-16 | 1,537 | 1,537 | 1,521 | 1,522 | 58,300 | 1,522 |
| 2009-06-15 | 1,539 | 1,539 | 1,526 | 1,534 | 40,100 | 1,534 |
| 2009-06-12 | 1,510 | 1,533 | 1,508 | 1,519 | 76,200 | 1,519 |
| 2009-06-11 | 1,524 | 1,539 | 1,520 | 1,523 | 32,300 | 1,523 |
| 2009-06-10 | 1,520 | 1,524 | 1,508 | 1,523 | 42,400 | 1,523 |
| 2009-06-09 | 1,507 | 1,512 | 1,492 | 1,508 | 57,100 | 1,508 |
| 2009-06-08 | 1,526 | 1,526 | 1,495 | 1,497 | 45,300 | 1,497 |
| 2009-06-05 | 1,518 | 1,522 | 1,506 | 1,511 | 74,000 | 1,511 |
| 2009-06-04 | 1,498 | 1,503 | 1,487 | 1,498 | 52,000 | 1,498 |
| 2009-06-03 | 1,494 | 1,507 | 1,485 | 1,490 | 48,700 | 1,490 |
| 2009-06-02 | 1,499 | 1,505 | 1,481 | 1,492 | 49,900 | 1,492 |
| 2009-06-01 | 1,488 | 1,494 | 1,473 | 1,481 | 48,800 | 1,481 |
| 2009-05-29 | 1,483 | 1,497 | 1,467 | 1,487 | 78,900 | 1,487 |
| 2009-05-28 | 1,481 | 1,492 | 1,464 | 1,464 | 61,600 | 1,464 |
| 2009-05-27 | 1,502 | 1,505 | 1,476 | 1,481 | 62,800 | 1,481 |
| 2009-05-26 | 1,499 | 1,503 | 1,489 | 1,501 | 38,400 | 1,501 |
| 2009-05-25 | 1,495 | 1,504 | 1,475 | 1,482 | 64,900 | 1,482 |
| 2009-05-22 | 1,455 | 1,498 | 1,449 | 1,478 | 68,500 | 1,478 |
| 2009-05-21 | 1,456 | 1,466 | 1,442 | 1,446 | 46,300 | 1,446 |
| 2009-05-20 | 1,439 | 1,459 | 1,439 | 1,444 | 35,500 | 1,444 |
| 2009-05-19 | 1,438 | 1,439 | 1,425 | 1,435 | 43,600 | 1,435 |
| 2009-05-18 | 1,441 | 1,441 | 1,422 | 1,422 | 35,800 | 1,422 |
| 2009-05-15 | 1,436 | 1,448 | 1,430 | 1,447 | 35,200 | 1,447 |
| 2009-05-14 | 1,450 | 1,451 | 1,433 | 1,437 | 48,500 | 1,437 |
| 2009-05-13 | 1,444 | 1,469 | 1,443 | 1,468 | 36,100 | 1,468 |
| 2009-05-12 | 1,462 | 1,466 | 1,440 | 1,444 | 36,700 | 1,444 |
| 2009-05-11 | 1,472 | 1,474 | 1,456 | 1,465 | 34,900 | 1,465 |
| 2009-05-08 | 1,455 | 1,463 | 1,443 | 1,452 | 51,900 | 1,452 |
| 2009-05-07 | 1,435 | 1,449 | 1,423 | 1,437 | 74,100 | 1,437 |
| 2009-05-01 | 1,406 | 1,414 | 1,395 | 1,405 | 53,100 | 1,405 |
| 2009-04-30 | 1,413 | 1,424 | 1,403 | 1,403 | 60,500 | 1,403 |
| 2009-04-28 | 1,421 | 1,429 | 1,410 | 1,410 | 37,400 | 1,410 |
| 2009-04-27 | 1,431 | 1,433 | 1,407 | 1,409 | 48,900 | 1,409 |
| 2009-04-24 | 1,439 | 1,439 | 1,411 | 1,411 | 47,400 | 1,411 |
| 2009-04-23 | 1,441 | 1,443 | 1,421 | 1,425 | 75,000 | 1,425 |
| 2009-04-22 | 1,460 | 1,460 | 1,420 | 1,438 | 66,400 | 1,438 |
| 2009-04-21 | 1,406 | 1,450 | 1,403 | 1,441 | 77,700 | 1,441 |
| 2009-04-20 | 1,472 | 1,495 | 1,403 | 1,405 | 138,700 | 1,405 |
| 2009-04-17 | 1,472 | 1,491 | 1,471 | 1,475 | 45,900 | 1,475 |
| 2009-04-16 | 1,473 | 1,492 | 1,465 | 1,472 | 46,000 | 1,472 |
| 2009-04-15 | 1,420 | 1,460 | 1,420 | 1,452 | 75,800 | 1,452 |
| 2009-04-14 | 1,441 | 1,457 | 1,420 | 1,425 | 79,200 | 1,425 |
| 2009-04-13 | 1,468 | 1,499 | 1,443 | 1,450 | 50,100 | 1,450 |
| 2009-04-10 | 1,482 | 1,482 | 1,448 | 1,453 | 55,700 | 1,453 |
| 2009-04-09 | 1,479 | 1,479 | 1,456 | 1,462 | 50,100 | 1,462 |
| 2009-04-08 | 1,472 | 1,490 | 1,453 | 1,459 | 63,900 | 1,459 |
| 2009-04-07 | 1,481 | 1,497 | 1,466 | 1,479 | 68,700 | 1,479 |
| 2009-04-06 | 1,543 | 1,548 | 1,470 | 1,481 | 49,800 | 1,481 |
| 2009-04-03 | 1,560 | 1,569 | 1,507 | 1,528 | 47,500 | 1,528 |
| 2009-04-02 | 1,550 | 1,560 | 1,533 | 1,540 | 45,300 | 1,540 |
| 2009-04-01 | 1,512 | 1,560 | 1,490 | 1,505 | 38,700 | 1,505 |
| 2009-03-31 | 1,538 | 1,554 | 1,531 | 1,541 | 40,000 | 1,541 |
| 2009-03-30 | 1,579 | 1,595 | 1,537 | 1,541 | 56,400 | 1,541 |
| 2009-03-27 | 1,569 | 1,578 | 1,533 | 1,566 | 58,200 | 1,566 |
| 2009-03-26 | 1,504 | 1,549 | 1,495 | 1,527 | 61,200 | 1,527 |
| 2009-03-25 | 1,509 | 1,509 | 1,472 | 1,504 | 81,500 | 1,504 |
| 2009-03-24 | 1,498 | 1,505 | 1,474 | 1,504 | 65,400 | 1,504 |
| 2009-03-23 | 1,455 | 1,489 | 1,444 | 1,489 | 47,900 | 1,489 |
| 2009-03-19 | 1,470 | 1,473 | 1,428 | 1,445 | 43,100 | 1,445 |
| 2009-03-18 | 1,480 | 1,489 | 1,463 | 1,469 | 44,800 | 1,469 |
| 2009-03-17 | 1,465 | 1,497 | 1,453 | 1,468 | 55,700 | 1,468 |
| 2009-03-16 | 1,408 | 1,444 | 1,408 | 1,440 | 37,500 | 1,440 |
| 2009-03-13 | 1,385 | 1,419 | 1,385 | 1,393 | 80,400 | 1,393 |
| 2009-03-12 | 1,434 | 1,451 | 1,403 | 1,405 | 45,000 | 1,405 |
| 2009-03-11 | 1,461 | 1,482 | 1,401 | 1,429 | 109,400 | 1,429 |
| 2009-03-10 | 1,500 | 1,504 | 1,464 | 1,470 | 46,500 | 1,470 |
| 2009-03-09 | 1,513 | 1,537 | 1,510 | 1,515 | 41,700 | 1,515 |
| 2009-03-06 | 1,534 | 1,559 | 1,511 | 1,519 | 61,700 | 1,519 |
| 2009-03-05 | 1,531 | 1,573 | 1,512 | 1,549 | 44,900 | 1,549 |
| 2009-03-04 | 1,496 | 1,529 | 1,485 | 1,501 | 99,500 | 1,501 |
| 2009-03-03 | 1,510 | 1,530 | 1,504 | 1,510 | 56,200 | 1,510 |
| 2009-03-02 | 1,554 | 1,558 | 1,508 | 1,534 | 48,800 | 1,534 |
| 2009-02-27 | 1,510 | 1,557 | 1,497 | 1,555 | 77,500 | 1,555 |
| 2009-02-26 | 1,501 | 1,525 | 1,501 | 1,522 | 76,600 | 1,522 |
| 2009-02-25 | 1,560 | 1,564 | 1,474 | 1,517 | 149,300 | 1,517 |
| 2009-02-24 | 1,489 | 1,525 | 1,476 | 1,521 | 165,200 | 1,521 |
| 2009-02-23 | 1,570 | 1,612 | 1,565 | 1,599 | 128,500 | 1,599 |
| 2009-02-20 | 1,614 | 1,615 | 1,577 | 1,585 | 99,300 | 1,585 |
| 2009-02-19 | 1,625 | 1,628 | 1,601 | 1,606 | 44,900 | 1,606 |
| 2009-02-18 | 1,620 | 1,621 | 1,604 | 1,614 | 85,200 | 1,614 |
| 2009-02-17 | 1,654 | 1,664 | 1,623 | 1,628 | 50,900 | 1,628 |
| 2009-02-16 | 1,657 | 1,672 | 1,639 | 1,665 | 53,100 | 1,665 |
| 2009-02-13 | 1,605 | 1,648 | 1,601 | 1,640 | 118,000 | 1,640 |
| 2009-02-12 | 1,600 | 1,615 | 1,582 | 1,602 | 63,700 | 1,602 |
| 2009-02-10 | 1,605 | 1,621 | 1,595 | 1,601 | 42,800 | 1,601 |
| 2009-02-09 | 1,621 | 1,631 | 1,600 | 1,604 | 96,000 | 1,604 |
| 2009-02-06 | 1,621 | 1,649 | 1,620 | 1,621 | 59,900 | 1,621 |
| 2009-02-05 | 1,646 | 1,650 | 1,624 | 1,626 | 42,300 | 1,626 |
| 2009-02-04 | 1,625 | 1,648 | 1,617 | 1,646 | 34,200 | 1,646 |
| 2009-02-03 | 1,615 | 1,655 | 1,615 | 1,625 | 75,000 | 1,625 |
| 2009-02-02 | 1,639 | 1,647 | 1,603 | 1,636 | 39,000 | 1,636 |
| 2009-01-30 | 1,623 | 1,650 | 1,619 | 1,639 | 62,300 | 1,639 |
| 2009-01-29 | 1,651 | 1,665 | 1,638 | 1,653 | 35,800 | 1,653 |
| 2009-01-28 | 1,651 | 1,655 | 1,612 | 1,634 | 97,400 | 1,634 |
| 2009-01-27 | 1,658 | 1,660 | 1,628 | 1,646 | 79,000 | 1,646 |
| 2009-01-26 | 1,600 | 1,617 | 1,583 | 1,598 | 81,200 | 1,598 |
| 2009-01-23 | 1,669 | 1,670 | 1,603 | 1,624 | 75,400 | 1,624 |
| 2009-01-22 | 1,610 | 1,666 | 1,610 | 1,658 | 58,200 | 1,658 |
| 2009-01-21 | 1,632 | 1,647 | 1,604 | 1,620 | 82,100 | 1,620 |
| 2009-01-20 | 1,641 | 1,677 | 1,641 | 1,662 | 42,000 | 1,662 |
| 2009-01-19 | 1,679 | 1,694 | 1,642 | 1,652 | 87,200 | 1,652 |
| 2009-01-16 | 1,680 | 1,707 | 1,669 | 1,679 | 114,900 | 1,679 |
| 2009-01-15 | 1,683 | 1,699 | 1,667 | 1,681 | 68,000 | 1,681 |
| 2009-01-14 | 1,690 | 1,722 | 1,681 | 1,696 | 60,800 | 1,696 |
| 2009-01-13 | 1,695 | 1,726 | 1,665 | 1,714 | 94,400 | 1,714 |
| 2009-01-09 | 1,681 | 1,727 | 1,666 | 1,705 | 86,800 | 1,705 |
| 2009-01-08 | 1,705 | 1,718 | 1,655 | 1,662 | 127,500 | 1,662 |
| 2009-01-07 | 1,781 | 1,786 | 1,735 | 1,735 | 66,100 | 1,735 |
| 2009-01-06 | 1,812 | 1,816 | 1,791 | 1,793 | 44,800 | 1,793 |
| 2009-01-05 | 1,851 | 1,880 | 1,800 | 1,813 | 48,500 | 1,813 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株