9962 (株)ミスミグループ本社 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 | 1,610 | 1,613 | 1,582 | 1,582 | 203,900 | 527.33 |
| 2009-12-29 | 1,610 | 1,621 | 1,594 | 1,607 | 216,700 | 535.67 |
| 2009-12-28 | 1,589 | 1,620 | 1,588 | 1,609 | 140,600 | 536.33 |
| 2009-12-25 | 1,591 | 1,601 | 1,577 | 1,598 | 117,100 | 532.67 |
| 2009-12-24 | 1,614 | 1,614 | 1,587 | 1,603 | 175,800 | 534.33 |
| 2009-12-22 | 1,602 | 1,619 | 1,581 | 1,609 | 190,900 | 536.33 |
| 2009-12-21 | 1,598 | 1,598 | 1,573 | 1,578 | 202,000 | 526 |
| 2009-12-18 | 1,630 | 1,636 | 1,598 | 1,610 | 216,600 | 536.67 |
| 2009-12-17 | 1,648 | 1,651 | 1,619 | 1,624 | 361,200 | 541.33 |
| 2009-12-16 | 1,651 | 1,680 | 1,611 | 1,623 | 306,200 | 541 |
| 2009-12-15 | 1,617 | 1,657 | 1,617 | 1,648 | 231,000 | 549.33 |
| 2009-12-14 | 1,649 | 1,649 | 1,617 | 1,640 | 319,200 | 546.67 |
| 2009-12-11 | 1,632 | 1,650 | 1,610 | 1,643 | 377,200 | 547.67 |
| 2009-12-10 | 1,635 | 1,644 | 1,599 | 1,615 | 257,900 | 538.33 |
| 2009-12-09 | 1,650 | 1,657 | 1,622 | 1,649 | 321,900 | 549.67 |
| 2009-12-08 | 1,662 | 1,679 | 1,641 | 1,660 | 293,500 | 553.33 |
| 2009-12-07 | 1,639 | 1,686 | 1,637 | 1,684 | 403,000 | 561.33 |
| 2009-12-04 | 1,636 | 1,652 | 1,611 | 1,633 | 427,300 | 544.33 |
| 2009-12-03 | 1,617 | 1,658 | 1,587 | 1,652 | 354,300 | 550.67 |
| 2009-12-02 | 1,605 | 1,619 | 1,586 | 1,605 | 404,200 | 535 |
| 2009-12-01 | 1,550 | 1,610 | 1,550 | 1,605 | 415,600 | 535 |
| 2009-11-30 | 1,550 | 1,586 | 1,520 | 1,576 | 661,101 | 525.33 |
| 2009-11-27 | 1,503 | 1,523 | 1,490 | 1,504 | 445,700 | 501.33 |
| 2009-11-26 | 1,506 | 1,529 | 1,487 | 1,511 | 468,400 | 503.67 |
| 2009-11-25 | 1,437 | 1,507 | 1,437 | 1,500 | 604,501 | 500 |
| 2009-11-24 | 1,433 | 1,448 | 1,400 | 1,431 | 568,001 | 477 |
| 2009-11-20 | 1,411 | 1,428 | 1,387 | 1,415 | 233,100 | 471.67 |
| 2009-11-19 | 1,446 | 1,452 | 1,401 | 1,428 | 235,300 | 476 |
| 2009-11-18 | 1,442 | 1,449 | 1,419 | 1,426 | 326,300 | 475.33 |
| 2009-11-17 | 1,453 | 1,480 | 1,430 | 1,453 | 566,701 | 484.33 |
| 2009-11-16 | 1,407 | 1,425 | 1,372 | 1,425 | 463,900 | 475 |
| 2009-11-13 | 1,445 | 1,450 | 1,414 | 1,427 | 265,100 | 475.67 |
| 2009-11-12 | 1,451 | 1,455 | 1,415 | 1,429 | 444,100 | 476.33 |
| 2009-11-11 | 1,478 | 1,490 | 1,445 | 1,464 | 302,400 | 488 |
| 2009-11-10 | 1,452 | 1,494 | 1,452 | 1,463 | 363,900 | 487.67 |
| 2009-11-09 | 1,464 | 1,464 | 1,435 | 1,449 | 238,500 | 483 |
| 2009-11-06 | 1,482 | 1,500 | 1,455 | 1,463 | 264,400 | 487.67 |
| 2009-11-05 | 1,499 | 1,529 | 1,461 | 1,477 | 266,800 | 492.33 |
| 2009-11-04 | 1,510 | 1,524 | 1,460 | 1,515 | 433,800 | 505 |
| 2009-11-02 | 1,510 | 1,520 | 1,477 | 1,501 | 433,800 | 500.33 |
| 2009-10-30 | 1,566 | 1,581 | 1,552 | 1,570 | 326,100 | 523.33 |
| 2009-10-29 | 1,528 | 1,528 | 1,482 | 1,497 | 480,400 | 499 |
| 2009-10-28 | 1,587 | 1,597 | 1,537 | 1,561 | 368,800 | 520.33 |
| 2009-10-27 | 1,635 | 1,650 | 1,571 | 1,582 | 371,500 | 527.33 |
| 2009-10-26 | 1,621 | 1,658 | 1,621 | 1,655 | 214,400 | 551.67 |
| 2009-10-23 | 1,650 | 1,682 | 1,624 | 1,634 | 536,901 | 544.67 |
| 2009-10-22 | 1,610 | 1,639 | 1,590 | 1,637 | 437,900 | 545.67 |
| 2009-10-21 | 1,630 | 1,649 | 1,618 | 1,629 | 261,300 | 543 |
| 2009-10-20 | 1,654 | 1,676 | 1,611 | 1,629 | 553,801 | 543 |
| 2009-10-19 | 1,670 | 1,688 | 1,620 | 1,653 | 359,500 | 551 |
| 2009-10-16 | 1,700 | 1,700 | 1,664 | 1,676 | 268,000 | 558.67 |
| 2009-10-15 | 1,700 | 1,710 | 1,670 | 1,677 | 549,901 | 559 |
| 2009-10-14 | 1,713 | 1,720 | 1,651 | 1,690 | 286,500 | 563.33 |
| 2009-10-13 | 1,714 | 1,757 | 1,700 | 1,720 | 228,100 | 573.33 |
| 2009-10-09 | 1,686 | 1,717 | 1,662 | 1,712 | 292,700 | 570.67 |
| 2009-10-08 | 1,686 | 1,699 | 1,645 | 1,687 | 320,500 | 562.33 |
| 2009-10-07 | 1,745 | 1,773 | 1,672 | 1,685 | 641,301 | 561.67 |
| 2009-10-06 | 1,719 | 1,753 | 1,696 | 1,744 | 215,800 | 581.33 |
| 2009-10-05 | 1,758 | 1,776 | 1,705 | 1,720 | 232,000 | 573.33 |
| 2009-10-02 | 1,847 | 1,849 | 1,770 | 1,784 | 320,700 | 594.67 |
| 2009-10-01 | 1,881 | 1,908 | 1,847 | 1,855 | 268,000 | 618.33 |
| 2009-09-30 | 1,805 | 1,881 | 1,805 | 1,881 | 353,500 | 627 |
| 2009-09-29 | 1,829 | 1,838 | 1,766 | 1,779 | 421,100 | 593 |
| 2009-09-28 | 1,825 | 1,850 | 1,809 | 1,828 | 410,900 | 609.33 |
| 2009-09-25 | 1,820 | 1,833 | 1,790 | 1,825 | 247,800 | 608.33 |
| 2009-09-24 | 1,850 | 1,917 | 1,835 | 1,849 | 562,201 | 616.33 |
| 2009-09-18 | 1,760 | 1,793 | 1,751 | 1,792 | 217,900 | 597.33 |
| 2009-09-17 | 1,779 | 1,799 | 1,748 | 1,778 | 162,900 | 592.67 |
| 2009-09-16 | 1,702 | 1,773 | 1,702 | 1,755 | 271,500 | 585 |
| 2009-09-15 | 1,743 | 1,767 | 1,711 | 1,752 | 262,200 | 584 |
| 2009-09-14 | 1,751 | 1,759 | 1,710 | 1,736 | 163,800 | 578.67 |
| 2009-09-11 | 1,760 | 1,782 | 1,757 | 1,770 | 413,900 | 590 |
| 2009-09-10 | 1,743 | 1,788 | 1,740 | 1,765 | 420,400 | 588.33 |
| 2009-09-09 | 1,755 | 1,765 | 1,727 | 1,739 | 299,200 | 579.67 |
| 2009-09-08 | 1,690 | 1,730 | 1,679 | 1,727 | 266,900 | 575.67 |
| 2009-09-07 | 1,709 | 1,712 | 1,670 | 1,674 | 362,700 | 558 |
| 2009-09-04 | 1,696 | 1,717 | 1,675 | 1,707 | 268,400 | 569 |
| 2009-09-03 | 1,680 | 1,711 | 1,664 | 1,701 | 333,000 | 567 |
| 2009-09-02 | 1,685 | 1,692 | 1,658 | 1,688 | 215,500 | 562.67 |
| 2009-09-01 | 1,711 | 1,726 | 1,693 | 1,715 | 185,400 | 571.67 |
| 2009-08-31 | 1,729 | 1,760 | 1,690 | 1,725 | 421,200 | 575 |
| 2009-08-28 | 1,680 | 1,714 | 1,678 | 1,710 | 311,800 | 570 |
| 2009-08-27 | 1,687 | 1,687 | 1,643 | 1,671 | 179,900 | 557 |
| 2009-08-26 | 1,665 | 1,680 | 1,646 | 1,678 | 155,900 | 559.33 |
| 2009-08-25 | 1,629 | 1,659 | 1,612 | 1,649 | 138,100 | 549.67 |
| 2009-08-24 | 1,644 | 1,677 | 1,643 | 1,654 | 140,100 | 551.33 |
| 2009-08-21 | 1,630 | 1,630 | 1,577 | 1,614 | 167,300 | 538 |
| 2009-08-20 | 1,591 | 1,640 | 1,586 | 1,631 | 156,400 | 543.67 |
| 2009-08-19 | 1,590 | 1,615 | 1,579 | 1,599 | 152,700 | 533 |
| 2009-08-18 | 1,565 | 1,597 | 1,551 | 1,589 | 123,200 | 529.67 |
| 2009-08-17 | 1,624 | 1,624 | 1,587 | 1,595 | 157,600 | 531.67 |
| 2009-08-14 | 1,616 | 1,638 | 1,602 | 1,635 | 216,600 | 545 |
| 2009-08-13 | 1,637 | 1,640 | 1,585 | 1,622 | 159,700 | 540.67 |
| 2009-08-12 | 1,627 | 1,638 | 1,601 | 1,619 | 245,400 | 539.67 |
| 2009-08-11 | 1,616 | 1,628 | 1,606 | 1,627 | 123,300 | 542.33 |
| 2009-08-10 | 1,577 | 1,615 | 1,577 | 1,600 | 181,800 | 533.33 |
| 2009-08-07 | 1,580 | 1,580 | 1,535 | 1,568 | 235,000 | 522.67 |
| 2009-08-06 | 1,594 | 1,599 | 1,570 | 1,592 | 202,700 | 530.67 |
| 2009-08-05 | 1,648 | 1,648 | 1,585 | 1,593 | 251,900 | 531 |
| 2009-08-04 | 1,570 | 1,658 | 1,555 | 1,650 | 536,301 | 550 |
| 2009-08-03 | 1,564 | 1,564 | 1,535 | 1,543 | 214,600 | 514.33 |
| 2009-07-31 | 1,535 | 1,551 | 1,523 | 1,551 | 174,500 | 517 |
| 2009-07-30 | 1,530 | 1,535 | 1,500 | 1,526 | 113,400 | 508.67 |
| 2009-07-29 | 1,494 | 1,542 | 1,494 | 1,527 | 133,300 | 509 |
| 2009-07-28 | 1,515 | 1,516 | 1,485 | 1,514 | 114,400 | 504.67 |
| 2009-07-27 | 1,520 | 1,543 | 1,510 | 1,522 | 190,500 | 507.33 |
| 2009-07-24 | 1,534 | 1,534 | 1,500 | 1,519 | 280,200 | 506.33 |
| 2009-07-23 | 1,520 | 1,546 | 1,492 | 1,495 | 270,500 | 498.33 |
| 2009-07-22 | 1,480 | 1,550 | 1,469 | 1,513 | 392,200 | 504.33 |
| 2009-07-21 | 1,448 | 1,469 | 1,440 | 1,467 | 295,000 | 489 |
| 2009-07-17 | 1,420 | 1,425 | 1,400 | 1,416 | 208,000 | 472 |
| 2009-07-16 | 1,407 | 1,418 | 1,390 | 1,401 | 310,200 | 467 |
| 2009-07-15 | 1,400 | 1,400 | 1,366 | 1,373 | 338,900 | 457.67 |
| 2009-07-14 | 1,356 | 1,410 | 1,350 | 1,383 | 318,700 | 461 |
| 2009-07-13 | 1,376 | 1,386 | 1,338 | 1,340 | 270,300 | 446.67 |
| 2009-07-10 | 1,387 | 1,393 | 1,371 | 1,376 | 194,900 | 458.67 |
| 2009-07-09 | 1,399 | 1,400 | 1,367 | 1,381 | 231,000 | 460.33 |
| 2009-07-08 | 1,419 | 1,419 | 1,397 | 1,403 | 417,500 | 467.67 |
| 2009-07-07 | 1,422 | 1,439 | 1,407 | 1,418 | 351,000 | 472.67 |
| 2009-07-06 | 1,418 | 1,419 | 1,390 | 1,402 | 219,500 | 467.33 |
| 2009-07-03 | 1,407 | 1,425 | 1,392 | 1,417 | 246,100 | 472.33 |
| 2009-07-02 | 1,397 | 1,424 | 1,389 | 1,411 | 304,500 | 470.33 |
| 2009-07-01 | 1,364 | 1,405 | 1,352 | 1,377 | 221,700 | 459 |
| 2009-06-30 | 1,364 | 1,377 | 1,352 | 1,363 | 145,500 | 454.33 |
| 2009-06-29 | 1,402 | 1,407 | 1,346 | 1,360 | 231,000 | 453.33 |
| 2009-06-26 | 1,352 | 1,376 | 1,352 | 1,365 | 146,300 | 455 |
| 2009-06-25 | 1,300 | 1,368 | 1,300 | 1,351 | 336,500 | 450.33 |
| 2009-06-24 | 1,292 | 1,314 | 1,292 | 1,305 | 244,000 | 435 |
| 2009-06-23 | 1,319 | 1,328 | 1,285 | 1,290 | 483,000 | 430 |
| 2009-06-22 | 1,324 | 1,355 | 1,319 | 1,339 | 306,800 | 446.33 |
| 2009-06-19 | 1,341 | 1,354 | 1,308 | 1,313 | 229,100 | 437.67 |
| 2009-06-18 | 1,351 | 1,352 | 1,333 | 1,350 | 161,400 | 450 |
| 2009-06-17 | 1,334 | 1,376 | 1,334 | 1,364 | 233,200 | 454.67 |
| 2009-06-16 | 1,392 | 1,401 | 1,342 | 1,354 | 233,000 | 451.33 |
| 2009-06-15 | 1,416 | 1,424 | 1,390 | 1,409 | 164,800 | 469.67 |
| 2009-06-12 | 1,412 | 1,426 | 1,397 | 1,415 | 462,600 | 471.67 |
| 2009-06-11 | 1,433 | 1,433 | 1,411 | 1,426 | 288,300 | 475.33 |
| 2009-06-10 | 1,454 | 1,476 | 1,424 | 1,433 | 563,301 | 477.67 |
| 2009-06-09 | 1,397 | 1,428 | 1,396 | 1,425 | 302,000 | 475 |
| 2009-06-08 | 1,399 | 1,440 | 1,380 | 1,396 | 220,100 | 465.33 |
| 2009-06-05 | 1,395 | 1,395 | 1,361 | 1,379 | 324,400 | 459.67 |
| 2009-06-04 | 1,381 | 1,381 | 1,350 | 1,367 | 302,300 | 455.67 |
| 2009-06-03 | 1,303 | 1,399 | 1,303 | 1,380 | 642,801 | 460 |
| 2009-06-02 | 1,332 | 1,332 | 1,293 | 1,301 | 319,500 | 433.67 |
| 2009-06-01 | 1,319 | 1,322 | 1,300 | 1,312 | 387,300 | 437.33 |
| 2009-05-29 | 1,301 | 1,322 | 1,289 | 1,311 | 265,600 | 437 |
| 2009-05-28 | 1,301 | 1,326 | 1,291 | 1,313 | 337,600 | 437.67 |
| 2009-05-27 | 1,315 | 1,316 | 1,300 | 1,307 | 173,500 | 435.67 |
| 2009-05-26 | 1,318 | 1,320 | 1,296 | 1,310 | 201,600 | 436.67 |
| 2009-05-25 | 1,299 | 1,319 | 1,295 | 1,307 | 187,200 | 435.67 |
| 2009-05-22 | 1,305 | 1,308 | 1,289 | 1,307 | 213,700 | 435.67 |
| 2009-05-21 | 1,299 | 1,310 | 1,281 | 1,305 | 244,900 | 435 |
| 2009-05-20 | 1,320 | 1,337 | 1,299 | 1,314 | 251,900 | 438 |
| 2009-05-19 | 1,333 | 1,335 | 1,303 | 1,313 | 332,000 | 437.67 |
| 2009-05-18 | 1,309 | 1,316 | 1,280 | 1,293 | 321,600 | 431 |
| 2009-05-15 | 1,323 | 1,355 | 1,312 | 1,349 | 234,000 | 449.67 |
| 2009-05-14 | 1,364 | 1,375 | 1,315 | 1,322 | 259,900 | 440.67 |
| 2009-05-13 | 1,400 | 1,407 | 1,378 | 1,384 | 172,600 | 461.33 |
| 2009-05-12 | 1,398 | 1,413 | 1,392 | 1,399 | 178,100 | 466.33 |
| 2009-05-11 | 1,410 | 1,438 | 1,390 | 1,406 | 291,200 | 468.67 |
| 2009-05-08 | 1,395 | 1,417 | 1,381 | 1,412 | 324,500 | 470.67 |
| 2009-05-07 | 1,370 | 1,416 | 1,370 | 1,415 | 585,801 | 471.67 |
| 2009-05-01 | 1,326 | 1,343 | 1,302 | 1,338 | 246,600 | 446 |
| 2009-04-30 | 1,300 | 1,350 | 1,300 | 1,325 | 211,200 | 441.67 |
| 2009-04-28 | 1,340 | 1,358 | 1,296 | 1,298 | 207,100 | 432.67 |
| 2009-04-27 | 1,362 | 1,382 | 1,337 | 1,360 | 272,200 | 453.33 |
| 2009-04-24 | 1,309 | 1,350 | 1,307 | 1,342 | 429,800 | 447.33 |
| 2009-04-23 | 1,340 | 1,347 | 1,272 | 1,289 | 835,901 | 429.67 |
| 2009-04-22 | 1,379 | 1,406 | 1,351 | 1,374 | 336,200 | 458 |
| 2009-04-21 | 1,348 | 1,364 | 1,287 | 1,354 | 313,800 | 451.33 |
| 2009-04-20 | 1,358 | 1,365 | 1,328 | 1,345 | 485,100 | 448.33 |
| 2009-04-17 | 1,361 | 1,373 | 1,349 | 1,364 | 348,900 | 454.67 |
| 2009-04-16 | 1,361 | 1,385 | 1,338 | 1,345 | 417,000 | 448.33 |
| 2009-04-15 | 1,366 | 1,367 | 1,324 | 1,341 | 645,201 | 447 |
| 2009-04-14 | 1,380 | 1,393 | 1,359 | 1,386 | 291,100 | 462 |
| 2009-04-13 | 1,350 | 1,388 | 1,341 | 1,379 | 168,600 | 459.67 |
| 2009-04-10 | 1,370 | 1,372 | 1,335 | 1,369 | 351,600 | 456.33 |
| 2009-04-09 | 1,354 | 1,376 | 1,337 | 1,372 | 222,000 | 457.33 |
| 2009-04-08 | 1,333 | 1,340 | 1,308 | 1,314 | 301,000 | 438 |
| 2009-04-07 | 1,347 | 1,365 | 1,326 | 1,332 | 394,800 | 444 |
| 2009-04-06 | 1,389 | 1,396 | 1,323 | 1,333 | 434,300 | 444.33 |
| 2009-04-03 | 1,300 | 1,440 | 1,297 | 1,309 | 594,401 | 436.33 |
| 2009-04-02 | 1,220 | 1,270 | 1,208 | 1,263 | 543,201 | 421 |
| 2009-04-01 | 1,207 | 1,225 | 1,187 | 1,205 | 242,400 | 401.67 |
| 2009-03-31 | 1,189 | 1,221 | 1,178 | 1,187 | 399,400 | 395.67 |
| 2009-03-30 | 1,231 | 1,245 | 1,187 | 1,188 | 302,100 | 396 |
| 2009-03-27 | 1,259 | 1,269 | 1,219 | 1,229 | 499,100 | 409.67 |
| 2009-03-26 | 1,220 | 1,224 | 1,204 | 1,220 | 256,200 | 406.67 |
| 2009-03-25 | 1,218 | 1,220 | 1,181 | 1,215 | 474,100 | 405 |
| 2009-03-24 | 1,205 | 1,212 | 1,177 | 1,204 | 411,200 | 401.33 |
| 2009-03-23 | 1,177 | 1,191 | 1,159 | 1,185 | 291,600 | 395 |
| 2009-03-19 | 1,172 | 1,175 | 1,150 | 1,157 | 225,100 | 385.67 |
| 2009-03-18 | 1,180 | 1,180 | 1,149 | 1,152 | 241,100 | 384 |
| 2009-03-17 | 1,143 | 1,161 | 1,140 | 1,150 | 367,000 | 383.33 |
| 2009-03-16 | 1,101 | 1,148 | 1,099 | 1,120 | 281,200 | 373.33 |
| 2009-03-13 | 1,073 | 1,100 | 1,068 | 1,083 | 324,600 | 361 |
| 2009-03-12 | 1,092 | 1,098 | 1,055 | 1,064 | 340,300 | 354.67 |
| 2009-03-11 | 1,100 | 1,115 | 1,074 | 1,090 | 643,201 | 363.33 |
| 2009-03-10 | 1,048 | 1,066 | 1,037 | 1,050 | 448,600 | 350 |
| 2009-03-09 | 1,099 | 1,131 | 1,060 | 1,066 | 653,501 | 355.33 |
| 2009-03-06 | 1,111 | 1,135 | 1,084 | 1,090 | 328,000 | 363.33 |
| 2009-03-05 | 1,111 | 1,148 | 1,102 | 1,131 | 580,801 | 377 |
| 2009-03-04 | 1,080 | 1,095 | 1,065 | 1,093 | 371,400 | 364.33 |
| 2009-03-03 | 1,073 | 1,105 | 1,050 | 1,090 | 451,800 | 363.33 |
| 2009-03-02 | 1,057 | 1,088 | 1,052 | 1,075 | 423,300 | 358.33 |
| 2009-02-27 | 1,091 | 1,116 | 1,080 | 1,107 | 618,401 | 369 |
| 2009-02-26 | 1,082 | 1,117 | 1,080 | 1,105 | 543,401 | 368.33 |
| 2009-02-25 | 1,054 | 1,070 | 1,035 | 1,065 | 857,501 | 355 |
| 2009-02-24 | 1,000 | 1,038 | 985 | 1,034 | 811,001 | 344.67 |
| 2009-02-23 | 1,006 | 1,041 | 1,002 | 1,033 | 542,501 | 344.33 |
| 2009-02-20 | 1,105 | 1,107 | 1,014 | 1,041 | 1,223,101 | 347 |
| 2009-02-19 | 1,151 | 1,171 | 1,121 | 1,126 | 406,400 | 375.33 |
| 2009-02-18 | 1,102 | 1,134 | 1,090 | 1,121 | 458,700 | 373.67 |
| 2009-02-17 | 1,172 | 1,173 | 1,137 | 1,140 | 232,800 | 380 |
| 2009-02-16 | 1,136 | 1,190 | 1,136 | 1,171 | 251,400 | 390.33 |
| 2009-02-13 | 1,119 | 1,155 | 1,112 | 1,135 | 260,900 | 378.33 |
| 2009-02-12 | 1,122 | 1,155 | 1,110 | 1,118 | 238,300 | 372.67 |
| 2009-02-10 | 1,151 | 1,180 | 1,129 | 1,134 | 369,800 | 378 |
| 2009-02-09 | 1,164 | 1,220 | 1,149 | 1,151 | 316,200 | 383.67 |
| 2009-02-06 | 1,135 | 1,149 | 1,108 | 1,124 | 237,300 | 374.67 |
| 2009-02-05 | 1,123 | 1,129 | 1,094 | 1,115 | 253,100 | 371.67 |
| 2009-02-04 | 1,058 | 1,130 | 1,054 | 1,123 | 244,400 | 374.33 |
| 2009-02-03 | 1,068 | 1,110 | 1,049 | 1,072 | 419,000 | 357.33 |
| 2009-02-02 | 1,041 | 1,097 | 1,033 | 1,076 | 659,401 | 358.67 |
| 2009-01-30 | 1,043 | 1,043 | 1,016 | 1,033 | 452,200 | 344.33 |
| 2009-01-29 | 1,037 | 1,067 | 1,034 | 1,056 | 313,000 | 352 |
| 2009-01-28 | 1,033 | 1,049 | 1,008 | 1,037 | 326,400 | 345.67 |
| 2009-01-27 | 1,030 | 1,061 | 1,021 | 1,053 | 315,200 | 351 |
| 2009-01-26 | 1,022 | 1,037 | 1,006 | 1,011 | 220,000 | 337 |
| 2009-01-23 | 1,033 | 1,042 | 1,005 | 1,006 | 312,200 | 335.33 |
| 2009-01-22 | 1,051 | 1,059 | 1,033 | 1,049 | 274,800 | 349.67 |
| 2009-01-21 | 1,041 | 1,067 | 1,027 | 1,032 | 554,301 | 344 |
| 2009-01-20 | 1,050 | 1,065 | 1,034 | 1,044 | 311,600 | 348 |
| 2009-01-19 | 1,064 | 1,079 | 1,034 | 1,060 | 567,901 | 353.33 |
| 2009-01-16 | 1,064 | 1,084 | 1,058 | 1,084 | 501,701 | 361.33 |
| 2009-01-15 | 995 | 1,014 | 960 | 984 | 915,801 | 328 |
| 2009-01-14 | 995 | 1,044 | 984 | 1,022 | 758,901 | 340.67 |
| 2009-01-13 | 1,030 | 1,034 | 975 | 1,007 | 609,201 | 335.67 |
| 2009-01-09 | 1,076 | 1,085 | 1,031 | 1,031 | 469,500 | 343.67 |
| 2009-01-08 | 1,116 | 1,134 | 1,085 | 1,099 | 405,900 | 366.33 |
| 2009-01-07 | 1,127 | 1,171 | 1,095 | 1,136 | 896,901 | 378.67 |
| 2009-01-06 | 1,150 | 1,150 | 1,092 | 1,109 | 844,701 | 369.67 |
| 2009-01-05 | 1,121 | 1,145 | 1,108 | 1,110 | 294,900 | 370 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株