9948 (株)アークス 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 | 1,248 | 1,252 | 1,223 | 1,223 | 23,200 | 1,223 |
| 2009-12-29 | 1,222 | 1,248 | 1,222 | 1,248 | 24,100 | 1,248 |
| 2009-12-28 | 1,237 | 1,250 | 1,229 | 1,234 | 31,000 | 1,234 |
| 2009-12-25 | 1,228 | 1,230 | 1,222 | 1,229 | 12,500 | 1,229 |
| 2009-12-24 | 1,230 | 1,230 | 1,220 | 1,225 | 23,800 | 1,225 |
| 2009-12-22 | 1,226 | 1,238 | 1,210 | 1,217 | 39,000 | 1,217 |
| 2009-12-21 | 1,259 | 1,259 | 1,224 | 1,224 | 31,900 | 1,224 |
| 2009-12-18 | 1,233 | 1,252 | 1,233 | 1,245 | 23,900 | 1,245 |
| 2009-12-17 | 1,235 | 1,243 | 1,229 | 1,233 | 25,300 | 1,233 |
| 2009-12-16 | 1,240 | 1,264 | 1,232 | 1,235 | 28,600 | 1,235 |
| 2009-12-15 | 1,270 | 1,270 | 1,232 | 1,241 | 44,100 | 1,241 |
| 2009-12-14 | 1,240 | 1,241 | 1,218 | 1,231 | 32,000 | 1,231 |
| 2009-12-11 | 1,260 | 1,260 | 1,223 | 1,237 | 51,800 | 1,237 |
| 2009-12-10 | 1,256 | 1,263 | 1,240 | 1,249 | 28,000 | 1,249 |
| 2009-12-09 | 1,259 | 1,268 | 1,247 | 1,256 | 45,100 | 1,256 |
| 2009-12-08 | 1,248 | 1,268 | 1,218 | 1,240 | 90,400 | 1,240 |
| 2009-12-07 | 1,314 | 1,314 | 1,258 | 1,268 | 56,500 | 1,268 |
| 2009-12-04 | 1,278 | 1,302 | 1,271 | 1,300 | 54,400 | 1,300 |
| 2009-12-03 | 1,296 | 1,297 | 1,280 | 1,290 | 54,800 | 1,290 |
| 2009-12-02 | 1,306 | 1,306 | 1,277 | 1,292 | 38,700 | 1,292 |
| 2009-12-01 | 1,242 | 1,300 | 1,222 | 1,300 | 84,100 | 1,300 |
| 2009-11-30 | 1,185 | 1,231 | 1,185 | 1,231 | 93,400 | 1,231 |
| 2009-11-27 | 1,200 | 1,212 | 1,186 | 1,202 | 80,300 | 1,202 |
| 2009-11-26 | 1,215 | 1,245 | 1,203 | 1,225 | 55,500 | 1,225 |
| 2009-11-25 | 1,219 | 1,226 | 1,202 | 1,222 | 55,000 | 1,222 |
| 2009-11-24 | 1,257 | 1,266 | 1,210 | 1,220 | 44,500 | 1,220 |
| 2009-11-20 | 1,206 | 1,269 | 1,206 | 1,269 | 61,900 | 1,269 |
| 2009-11-19 | 1,226 | 1,239 | 1,204 | 1,216 | 31,300 | 1,216 |
| 2009-11-18 | 1,234 | 1,267 | 1,220 | 1,224 | 53,800 | 1,224 |
| 2009-11-17 | 1,252 | 1,262 | 1,228 | 1,254 | 55,300 | 1,254 |
| 2009-11-16 | 1,258 | 1,260 | 1,239 | 1,240 | 41,700 | 1,240 |
| 2009-11-13 | 1,270 | 1,282 | 1,267 | 1,276 | 41,500 | 1,276 |
| 2009-11-12 | 1,294 | 1,301 | 1,266 | 1,271 | 54,300 | 1,271 |
| 2009-11-11 | 1,299 | 1,306 | 1,275 | 1,298 | 45,500 | 1,298 |
| 2009-11-10 | 1,290 | 1,313 | 1,287 | 1,296 | 45,900 | 1,296 |
| 2009-11-09 | 1,339 | 1,339 | 1,294 | 1,294 | 39,600 | 1,294 |
| 2009-11-06 | 1,311 | 1,319 | 1,281 | 1,319 | 63,200 | 1,319 |
| 2009-11-05 | 1,343 | 1,343 | 1,316 | 1,325 | 36,300 | 1,325 |
| 2009-11-04 | 1,311 | 1,325 | 1,297 | 1,323 | 35,700 | 1,323 |
| 2009-11-02 | 1,349 | 1,349 | 1,309 | 1,326 | 46,000 | 1,326 |
| 2009-10-30 | 1,326 | 1,335 | 1,313 | 1,332 | 49,700 | 1,332 |
| 2009-10-29 | 1,308 | 1,333 | 1,307 | 1,326 | 66,500 | 1,326 |
| 2009-10-28 | 1,326 | 1,328 | 1,304 | 1,328 | 71,700 | 1,328 |
| 2009-10-27 | 1,302 | 1,308 | 1,275 | 1,286 | 86,600 | 1,286 |
| 2009-10-26 | 1,305 | 1,321 | 1,301 | 1,308 | 87,000 | 1,308 |
| 2009-10-23 | 1,324 | 1,334 | 1,303 | 1,315 | 131,000 | 1,315 |
| 2009-10-22 | 1,344 | 1,359 | 1,320 | 1,336 | 103,400 | 1,336 |
| 2009-10-21 | 1,332 | 1,385 | 1,332 | 1,369 | 116,900 | 1,369 |
| 2009-10-20 | 1,322 | 1,360 | 1,321 | 1,360 | 71,000 | 1,360 |
| 2009-10-19 | 1,330 | 1,336 | 1,321 | 1,327 | 62,000 | 1,327 |
| 2009-10-16 | 1,361 | 1,372 | 1,336 | 1,339 | 91,900 | 1,339 |
| 2009-10-15 | 1,357 | 1,394 | 1,357 | 1,378 | 52,300 | 1,378 |
| 2009-10-14 | 1,375 | 1,376 | 1,355 | 1,374 | 58,800 | 1,374 |
| 2009-10-13 | 1,365 | 1,386 | 1,358 | 1,381 | 139,700 | 1,381 |
| 2009-10-09 | 1,370 | 1,390 | 1,360 | 1,384 | 48,500 | 1,384 |
| 2009-10-08 | 1,414 | 1,414 | 1,368 | 1,385 | 67,500 | 1,385 |
| 2009-10-07 | 1,395 | 1,414 | 1,376 | 1,413 | 64,800 | 1,413 |
| 2009-10-06 | 1,433 | 1,433 | 1,400 | 1,415 | 75,700 | 1,415 |
| 2009-10-05 | 1,428 | 1,431 | 1,389 | 1,424 | 74,000 | 1,424 |
| 2009-10-02 | 1,365 | 1,413 | 1,365 | 1,388 | 38,000 | 1,388 |
| 2009-10-01 | 1,419 | 1,426 | 1,384 | 1,397 | 22,600 | 1,397 |
| 2009-09-30 | 1,365 | 1,434 | 1,361 | 1,434 | 60,300 | 1,434 |
| 2009-09-29 | 1,394 | 1,395 | 1,350 | 1,365 | 100,900 | 1,365 |
| 2009-09-28 | 1,382 | 1,439 | 1,360 | 1,423 | 69,000 | 1,423 |
| 2009-09-25 | 1,471 | 1,471 | 1,422 | 1,432 | 63,300 | 1,432 |
| 2009-09-24 | 1,429 | 1,473 | 1,415 | 1,472 | 74,700 | 1,472 |
| 2009-09-18 | 1,439 | 1,464 | 1,424 | 1,449 | 33,300 | 1,449 |
| 2009-09-17 | 1,449 | 1,453 | 1,420 | 1,439 | 34,300 | 1,439 |
| 2009-09-16 | 1,478 | 1,478 | 1,422 | 1,429 | 40,400 | 1,429 |
| 2009-09-15 | 1,470 | 1,485 | 1,408 | 1,408 | 113,900 | 1,408 |
| 2009-09-14 | 1,421 | 1,490 | 1,407 | 1,468 | 89,500 | 1,468 |
| 2009-09-11 | 1,538 | 1,538 | 1,461 | 1,461 | 82,900 | 1,461 |
| 2009-09-10 | 1,403 | 1,535 | 1,382 | 1,488 | 120,100 | 1,488 |
| 2009-09-09 | 1,415 | 1,432 | 1,390 | 1,423 | 69,200 | 1,423 |
| 2009-09-08 | 1,426 | 1,438 | 1,421 | 1,430 | 21,900 | 1,430 |
| 2009-09-07 | 1,430 | 1,432 | 1,420 | 1,425 | 15,700 | 1,425 |
| 2009-09-04 | 1,425 | 1,425 | 1,404 | 1,410 | 24,600 | 1,410 |
| 2009-09-03 | 1,401 | 1,426 | 1,400 | 1,410 | 41,100 | 1,410 |
| 2009-09-02 | 1,415 | 1,424 | 1,372 | 1,408 | 57,700 | 1,408 |
| 2009-09-01 | 1,420 | 1,444 | 1,410 | 1,417 | 91,600 | 1,417 |
| 2009-08-31 | 1,416 | 1,448 | 1,409 | 1,419 | 20,100 | 1,419 |
| 2009-08-28 | 1,400 | 1,426 | 1,391 | 1,416 | 34,400 | 1,416 |
| 2009-08-27 | 1,389 | 1,410 | 1,375 | 1,404 | 38,300 | 1,404 |
| 2009-08-26 | 1,392 | 1,415 | 1,371 | 1,409 | 47,100 | 1,409 |
| 2009-08-25 | 1,381 | 1,399 | 1,376 | 1,393 | 60,000 | 1,393 |
| 2009-08-24 | 1,400 | 1,413 | 1,391 | 1,395 | 25,300 | 1,395 |
| 2009-08-21 | 1,356 | 1,364 | 1,342 | 1,363 | 58,200 | 1,363 |
| 2009-08-20 | 1,356 | 1,374 | 1,346 | 1,365 | 30,800 | 1,365 |
| 2009-08-19 | 1,353 | 1,372 | 1,352 | 1,356 | 13,500 | 1,356 |
| 2009-08-18 | 1,352 | 1,380 | 1,352 | 1,360 | 34,700 | 1,360 |
| 2009-08-17 | 1,380 | 1,392 | 1,352 | 1,352 | 65,100 | 1,352 |
| 2009-08-14 | 1,399 | 1,418 | 1,387 | 1,403 | 40,900 | 1,403 |
| 2009-08-13 | 1,393 | 1,416 | 1,382 | 1,399 | 28,200 | 1,399 |
| 2009-08-12 | 1,388 | 1,400 | 1,373 | 1,373 | 30,300 | 1,373 |
| 2009-08-11 | 1,368 | 1,394 | 1,368 | 1,387 | 37,800 | 1,387 |
| 2009-08-10 | 1,361 | 1,377 | 1,361 | 1,368 | 19,800 | 1,368 |
| 2009-08-07 | 1,354 | 1,367 | 1,334 | 1,355 | 44,800 | 1,355 |
| 2009-08-06 | 1,343 | 1,358 | 1,335 | 1,353 | 47,100 | 1,353 |
| 2009-08-05 | 1,329 | 1,347 | 1,320 | 1,342 | 53,800 | 1,342 |
| 2009-08-04 | 1,356 | 1,366 | 1,338 | 1,347 | 27,100 | 1,347 |
| 2009-08-03 | 1,366 | 1,366 | 1,326 | 1,345 | 19,900 | 1,345 |
| 2009-07-31 | 1,358 | 1,358 | 1,331 | 1,346 | 29,900 | 1,346 |
| 2009-07-30 | 1,335 | 1,353 | 1,318 | 1,346 | 49,100 | 1,346 |
| 2009-07-29 | 1,323 | 1,329 | 1,311 | 1,317 | 50,600 | 1,317 |
| 2009-07-28 | 1,321 | 1,325 | 1,306 | 1,308 | 36,500 | 1,308 |
| 2009-07-27 | 1,333 | 1,333 | 1,314 | 1,320 | 29,200 | 1,320 |
| 2009-07-24 | 1,320 | 1,324 | 1,300 | 1,313 | 39,000 | 1,313 |
| 2009-07-23 | 1,338 | 1,353 | 1,315 | 1,315 | 38,600 | 1,315 |
| 2009-07-22 | 1,333 | 1,347 | 1,328 | 1,339 | 43,100 | 1,339 |
| 2009-07-21 | 1,345 | 1,345 | 1,322 | 1,332 | 23,800 | 1,332 |
| 2009-07-17 | 1,309 | 1,320 | 1,305 | 1,305 | 23,900 | 1,305 |
| 2009-07-16 | 1,322 | 1,333 | 1,303 | 1,303 | 38,100 | 1,303 |
| 2009-07-15 | 1,310 | 1,332 | 1,291 | 1,329 | 61,500 | 1,329 |
| 2009-07-14 | 1,310 | 1,334 | 1,310 | 1,330 | 42,800 | 1,330 |
| 2009-07-13 | 1,382 | 1,382 | 1,302 | 1,302 | 64,100 | 1,302 |
| 2009-07-10 | 1,370 | 1,388 | 1,340 | 1,383 | 71,400 | 1,383 |
| 2009-07-09 | 1,400 | 1,405 | 1,347 | 1,352 | 93,600 | 1,352 |
| 2009-07-08 | 1,401 | 1,410 | 1,360 | 1,360 | 54,300 | 1,360 |
| 2009-07-07 | 1,435 | 1,435 | 1,382 | 1,394 | 92,900 | 1,394 |
| 2009-07-06 | 1,480 | 1,489 | 1,420 | 1,474 | 88,700 | 1,474 |
| 2009-07-03 | 1,380 | 1,480 | 1,366 | 1,480 | 131,200 | 1,480 |
| 2009-07-02 | 1,370 | 1,378 | 1,356 | 1,378 | 53,100 | 1,378 |
| 2009-07-01 | 1,360 | 1,370 | 1,353 | 1,359 | 49,800 | 1,359 |
| 2009-06-30 | 1,380 | 1,380 | 1,356 | 1,379 | 23,900 | 1,379 |
| 2009-06-29 | 1,360 | 1,365 | 1,345 | 1,357 | 77,800 | 1,357 |
| 2009-06-26 | 1,365 | 1,393 | 1,346 | 1,374 | 54,600 | 1,374 |
| 2009-06-25 | 1,345 | 1,365 | 1,332 | 1,355 | 38,900 | 1,355 |
| 2009-06-24 | 1,323 | 1,335 | 1,317 | 1,329 | 79,200 | 1,329 |
| 2009-06-23 | 1,315 | 1,331 | 1,301 | 1,321 | 51,500 | 1,321 |
| 2009-06-22 | 1,311 | 1,342 | 1,311 | 1,327 | 31,500 | 1,327 |
| 2009-06-19 | 1,330 | 1,335 | 1,308 | 1,309 | 61,500 | 1,309 |
| 2009-06-18 | 1,327 | 1,345 | 1,326 | 1,341 | 41,400 | 1,341 |
| 2009-06-17 | 1,305 | 1,345 | 1,305 | 1,326 | 54,000 | 1,326 |
| 2009-06-16 | 1,400 | 1,400 | 1,308 | 1,319 | 97,000 | 1,319 |
| 2009-06-15 | 1,365 | 1,393 | 1,356 | 1,392 | 60,400 | 1,392 |
| 2009-06-12 | 1,335 | 1,357 | 1,335 | 1,345 | 68,700 | 1,345 |
| 2009-06-11 | 1,320 | 1,340 | 1,314 | 1,331 | 52,800 | 1,331 |
| 2009-06-10 | 1,296 | 1,311 | 1,286 | 1,311 | 75,900 | 1,311 |
| 2009-06-09 | 1,292 | 1,301 | 1,285 | 1,296 | 46,200 | 1,296 |
| 2009-06-08 | 1,306 | 1,306 | 1,288 | 1,292 | 36,400 | 1,292 |
| 2009-06-05 | 1,298 | 1,298 | 1,277 | 1,286 | 33,700 | 1,286 |
| 2009-06-04 | 1,295 | 1,309 | 1,287 | 1,300 | 29,200 | 1,300 |
| 2009-06-03 | 1,275 | 1,297 | 1,274 | 1,290 | 64,500 | 1,290 |
| 2009-06-02 | 1,330 | 1,338 | 1,254 | 1,255 | 147,800 | 1,255 |
| 2009-06-01 | 1,321 | 1,324 | 1,302 | 1,313 | 66,300 | 1,313 |
| 2009-05-29 | 1,299 | 1,320 | 1,258 | 1,320 | 58,700 | 1,320 |
| 2009-05-28 | 1,310 | 1,326 | 1,287 | 1,299 | 39,500 | 1,299 |
| 2009-05-27 | 1,300 | 1,328 | 1,292 | 1,310 | 104,900 | 1,310 |
| 2009-05-26 | 1,261 | 1,289 | 1,258 | 1,289 | 29,100 | 1,289 |
| 2009-05-25 | 1,248 | 1,276 | 1,248 | 1,256 | 19,600 | 1,256 |
| 2009-05-22 | 1,233 | 1,283 | 1,233 | 1,258 | 38,300 | 1,258 |
| 2009-05-21 | 1,242 | 1,246 | 1,232 | 1,238 | 30,800 | 1,238 |
| 2009-05-20 | 1,245 | 1,254 | 1,240 | 1,245 | 55,500 | 1,245 |
| 2009-05-19 | 1,247 | 1,247 | 1,228 | 1,241 | 41,900 | 1,241 |
| 2009-05-18 | 1,241 | 1,247 | 1,229 | 1,229 | 31,600 | 1,229 |
| 2009-05-15 | 1,228 | 1,254 | 1,228 | 1,251 | 45,000 | 1,251 |
| 2009-05-14 | 1,231 | 1,259 | 1,228 | 1,244 | 73,400 | 1,244 |
| 2009-05-13 | 1,231 | 1,247 | 1,229 | 1,244 | 71,600 | 1,244 |
| 2009-05-12 | 1,228 | 1,238 | 1,223 | 1,230 | 57,000 | 1,230 |
| 2009-05-11 | 1,218 | 1,230 | 1,218 | 1,229 | 51,100 | 1,229 |
| 2009-05-08 | 1,238 | 1,238 | 1,211 | 1,216 | 62,300 | 1,216 |
| 2009-05-07 | 1,262 | 1,264 | 1,221 | 1,238 | 72,500 | 1,238 |
| 2009-05-01 | 1,217 | 1,228 | 1,207 | 1,210 | 28,900 | 1,210 |
| 2009-04-30 | 1,235 | 1,239 | 1,216 | 1,216 | 66,000 | 1,216 |
| 2009-04-28 | 1,249 | 1,264 | 1,215 | 1,215 | 102,000 | 1,215 |
| 2009-04-27 | 1,255 | 1,270 | 1,221 | 1,223 | 118,300 | 1,223 |
| 2009-04-24 | 1,303 | 1,303 | 1,253 | 1,253 | 40,600 | 1,253 |
| 2009-04-23 | 1,266 | 1,297 | 1,255 | 1,283 | 73,300 | 1,283 |
| 2009-04-22 | 1,283 | 1,298 | 1,255 | 1,262 | 71,300 | 1,262 |
| 2009-04-21 | 1,283 | 1,327 | 1,252 | 1,321 | 86,400 | 1,321 |
| 2009-04-20 | 1,323 | 1,358 | 1,323 | 1,349 | 19,400 | 1,349 |
| 2009-04-17 | 1,331 | 1,353 | 1,328 | 1,337 | 29,100 | 1,337 |
| 2009-04-16 | 1,340 | 1,370 | 1,330 | 1,330 | 59,500 | 1,330 |
| 2009-04-15 | 1,344 | 1,359 | 1,324 | 1,333 | 58,600 | 1,333 |
| 2009-04-14 | 1,320 | 1,327 | 1,295 | 1,324 | 61,500 | 1,324 |
| 2009-04-13 | 1,260 | 1,296 | 1,260 | 1,282 | 22,300 | 1,282 |
| 2009-04-10 | 1,300 | 1,307 | 1,274 | 1,279 | 19,800 | 1,279 |
| 2009-04-09 | 1,252 | 1,295 | 1,252 | 1,280 | 57,100 | 1,280 |
| 2009-04-08 | 1,274 | 1,285 | 1,255 | 1,263 | 105,400 | 1,263 |
| 2009-04-07 | 1,331 | 1,370 | 1,301 | 1,314 | 70,500 | 1,314 |
| 2009-04-06 | 1,400 | 1,400 | 1,342 | 1,351 | 40,600 | 1,351 |
| 2009-04-03 | 1,346 | 1,370 | 1,331 | 1,370 | 58,100 | 1,370 |
| 2009-04-02 | 1,353 | 1,369 | 1,338 | 1,345 | 47,400 | 1,345 |
| 2009-04-01 | 1,353 | 1,365 | 1,316 | 1,332 | 72,800 | 1,332 |
| 2009-03-31 | 1,322 | 1,386 | 1,309 | 1,373 | 80,900 | 1,373 |
| 2009-03-30 | 1,397 | 1,408 | 1,339 | 1,342 | 38,100 | 1,342 |
| 2009-03-27 | 1,356 | 1,392 | 1,356 | 1,379 | 72,200 | 1,379 |
| 2009-03-26 | 1,330 | 1,355 | 1,320 | 1,346 | 34,400 | 1,346 |
| 2009-03-25 | 1,315 | 1,350 | 1,272 | 1,350 | 75,500 | 1,350 |
| 2009-03-24 | 1,287 | 1,306 | 1,230 | 1,303 | 53,800 | 1,303 |
| 2009-03-23 | 1,243 | 1,290 | 1,216 | 1,290 | 62,700 | 1,290 |
| 2009-03-19 | 1,245 | 1,268 | 1,221 | 1,263 | 56,000 | 1,263 |
| 2009-03-18 | 1,240 | 1,260 | 1,236 | 1,245 | 46,800 | 1,245 |
| 2009-03-17 | 1,290 | 1,290 | 1,255 | 1,275 | 32,800 | 1,275 |
| 2009-03-16 | 1,237 | 1,296 | 1,237 | 1,258 | 42,400 | 1,258 |
| 2009-03-13 | 1,200 | 1,256 | 1,200 | 1,236 | 59,700 | 1,236 |
| 2009-03-12 | 1,241 | 1,242 | 1,218 | 1,233 | 41,500 | 1,233 |
| 2009-03-11 | 1,306 | 1,318 | 1,206 | 1,221 | 103,400 | 1,221 |
| 2009-03-10 | 1,310 | 1,313 | 1,292 | 1,313 | 23,000 | 1,313 |
| 2009-03-09 | 1,326 | 1,343 | 1,309 | 1,312 | 19,600 | 1,312 |
| 2009-03-06 | 1,345 | 1,393 | 1,324 | 1,364 | 32,100 | 1,364 |
| 2009-03-05 | 1,409 | 1,409 | 1,341 | 1,365 | 70,100 | 1,365 |
| 2009-03-04 | 1,305 | 1,389 | 1,293 | 1,389 | 72,000 | 1,389 |
| 2009-03-03 | 1,325 | 1,369 | 1,312 | 1,319 | 40,700 | 1,319 |
| 2009-03-02 | 1,335 | 1,369 | 1,335 | 1,345 | 26,800 | 1,345 |
| 2009-02-27 | 1,399 | 1,415 | 1,367 | 1,415 | 31,900 | 1,415 |
| 2009-02-26 | 1,307 | 1,359 | 1,307 | 1,359 | 38,500 | 1,359 |
| 2009-02-25 | 1,390 | 1,391 | 1,307 | 1,320 | 84,900 | 1,320 |
| 2009-02-24 | 1,390 | 1,413 | 1,365 | 1,406 | 73,600 | 1,406 |
| 2009-02-23 | 1,401 | 1,443 | 1,397 | 1,415 | 62,400 | 1,415 |
| 2009-02-20 | 1,463 | 1,464 | 1,440 | 1,445 | 42,300 | 1,445 |
| 2009-02-19 | 1,478 | 1,498 | 1,463 | 1,470 | 46,800 | 1,470 |
| 2009-02-18 | 1,468 | 1,498 | 1,462 | 1,498 | 42,200 | 1,498 |
| 2009-02-17 | 1,494 | 1,500 | 1,472 | 1,479 | 14,200 | 1,479 |
| 2009-02-16 | 1,530 | 1,534 | 1,499 | 1,524 | 23,000 | 1,524 |
| 2009-02-13 | 1,443 | 1,524 | 1,443 | 1,492 | 31,100 | 1,492 |
| 2009-02-12 | 1,457 | 1,473 | 1,441 | 1,457 | 32,100 | 1,457 |
| 2009-02-10 | 1,500 | 1,528 | 1,470 | 1,477 | 33,000 | 1,477 |
| 2009-02-09 | 1,478 | 1,503 | 1,460 | 1,460 | 55,000 | 1,460 |
| 2009-02-06 | 1,580 | 1,586 | 1,496 | 1,508 | 70,300 | 1,508 |
| 2009-02-05 | 1,614 | 1,614 | 1,587 | 1,588 | 74,000 | 1,588 |
| 2009-02-04 | 1,530 | 1,614 | 1,521 | 1,614 | 63,500 | 1,614 |
| 2009-02-03 | 1,494 | 1,537 | 1,483 | 1,514 | 56,700 | 1,514 |
| 2009-02-02 | 1,478 | 1,494 | 1,451 | 1,494 | 34,000 | 1,494 |
| 2009-01-30 | 1,449 | 1,484 | 1,440 | 1,475 | 44,900 | 1,475 |
| 2009-01-29 | 1,485 | 1,489 | 1,430 | 1,448 | 40,800 | 1,448 |
| 2009-01-28 | 1,477 | 1,478 | 1,444 | 1,465 | 31,100 | 1,465 |
| 2009-01-27 | 1,478 | 1,494 | 1,435 | 1,475 | 51,400 | 1,475 |
| 2009-01-26 | 1,465 | 1,489 | 1,465 | 1,477 | 27,600 | 1,477 |
| 2009-01-23 | 1,460 | 1,486 | 1,450 | 1,484 | 43,500 | 1,484 |
| 2009-01-22 | 1,459 | 1,499 | 1,459 | 1,490 | 41,800 | 1,490 |
| 2009-01-21 | 1,416 | 1,516 | 1,415 | 1,468 | 79,100 | 1,468 |
| 2009-01-20 | 1,420 | 1,468 | 1,412 | 1,432 | 66,800 | 1,432 |
| 2009-01-19 | 1,456 | 1,460 | 1,412 | 1,420 | 201,200 | 1,420 |
| 2009-01-16 | 1,491 | 1,537 | 1,482 | 1,498 | 102,400 | 1,498 |
| 2009-01-15 | 1,530 | 1,546 | 1,490 | 1,520 | 90,700 | 1,520 |
| 2009-01-14 | 1,515 | 1,535 | 1,490 | 1,533 | 68,600 | 1,533 |
| 2009-01-13 | 1,470 | 1,510 | 1,455 | 1,495 | 101,800 | 1,495 |
| 2009-01-09 | 1,494 | 1,494 | 1,445 | 1,478 | 104,600 | 1,478 |
| 2009-01-08 | 1,454 | 1,500 | 1,435 | 1,494 | 71,000 | 1,494 |
| 2009-01-07 | 1,460 | 1,486 | 1,426 | 1,474 | 108,100 | 1,474 |
| 2009-01-06 | 1,487 | 1,492 | 1,440 | 1,465 | 41,600 | 1,465 |
| 2009-01-05 | 1,503 | 1,512 | 1,451 | 1,467 | 39,900 | 1,467 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
