9979 (株)大庄 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 | 1,243 | 1,243 | 1,226 | 1,237 | 7,800 | 1,237 |
| 2009-12-29 | 1,237 | 1,242 | 1,223 | 1,242 | 6,800 | 1,242 |
| 2009-12-28 | 1,241 | 1,247 | 1,225 | 1,225 | 5,600 | 1,225 |
| 2009-12-25 | 1,242 | 1,255 | 1,220 | 1,228 | 9,300 | 1,228 |
| 2009-12-24 | 1,241 | 1,242 | 1,231 | 1,240 | 4,600 | 1,240 |
| 2009-12-22 | 1,246 | 1,248 | 1,230 | 1,230 | 5,100 | 1,230 |
| 2009-12-21 | 1,270 | 1,270 | 1,233 | 1,234 | 18,200 | 1,234 |
| 2009-12-18 | 1,232 | 1,250 | 1,229 | 1,250 | 15,900 | 1,250 |
| 2009-12-17 | 1,228 | 1,230 | 1,224 | 1,229 | 10,600 | 1,229 |
| 2009-12-16 | 1,220 | 1,233 | 1,220 | 1,225 | 9,800 | 1,225 |
| 2009-12-15 | 1,215 | 1,227 | 1,212 | 1,227 | 6,400 | 1,227 |
| 2009-12-14 | 1,230 | 1,230 | 1,202 | 1,215 | 10,300 | 1,215 |
| 2009-12-11 | 1,226 | 1,235 | 1,217 | 1,232 | 22,200 | 1,232 |
| 2009-12-10 | 1,245 | 1,249 | 1,223 | 1,246 | 13,200 | 1,246 |
| 2009-12-09 | 1,226 | 1,245 | 1,223 | 1,238 | 10,800 | 1,238 |
| 2009-12-08 | 1,239 | 1,240 | 1,226 | 1,227 | 7,400 | 1,227 |
| 2009-12-07 | 1,238 | 1,240 | 1,216 | 1,232 | 6,200 | 1,232 |
| 2009-12-04 | 1,226 | 1,239 | 1,226 | 1,239 | 3,000 | 1,239 |
| 2009-12-03 | 1,243 | 1,243 | 1,227 | 1,243 | 10,200 | 1,243 |
| 2009-12-02 | 1,247 | 1,248 | 1,217 | 1,242 | 7,100 | 1,242 |
| 2009-12-01 | 1,204 | 1,249 | 1,190 | 1,247 | 17,600 | 1,247 |
| 2009-11-30 | 1,159 | 1,204 | 1,159 | 1,204 | 13,600 | 1,204 |
| 2009-11-27 | 1,151 | 1,162 | 1,151 | 1,152 | 3,300 | 1,152 |
| 2009-11-26 | 1,161 | 1,164 | 1,150 | 1,156 | 5,500 | 1,156 |
| 2009-11-25 | 1,164 | 1,164 | 1,152 | 1,159 | 6,400 | 1,159 |
| 2009-11-24 | 1,153 | 1,163 | 1,149 | 1,156 | 8,600 | 1,156 |
| 2009-11-20 | 1,199 | 1,199 | 1,160 | 1,165 | 17,600 | 1,165 |
| 2009-11-19 | 1,174 | 1,189 | 1,156 | 1,189 | 7,700 | 1,189 |
| 2009-11-18 | 1,159 | 1,173 | 1,154 | 1,155 | 9,400 | 1,155 |
| 2009-11-17 | 1,155 | 1,162 | 1,151 | 1,157 | 6,400 | 1,157 |
| 2009-11-16 | 1,165 | 1,166 | 1,154 | 1,154 | 6,000 | 1,154 |
| 2009-11-13 | 1,165 | 1,165 | 1,153 | 1,163 | 6,700 | 1,163 |
| 2009-11-12 | 1,164 | 1,164 | 1,150 | 1,152 | 12,800 | 1,152 |
| 2009-11-11 | 1,210 | 1,210 | 1,180 | 1,180 | 10,500 | 1,180 |
| 2009-11-10 | 1,207 | 1,214 | 1,195 | 1,206 | 12,000 | 1,206 |
| 2009-11-09 | 1,207 | 1,211 | 1,198 | 1,211 | 9,300 | 1,211 |
| 2009-11-06 | 1,214 | 1,214 | 1,197 | 1,204 | 6,000 | 1,204 |
| 2009-11-05 | 1,210 | 1,218 | 1,200 | 1,217 | 5,700 | 1,217 |
| 2009-11-04 | 1,205 | 1,222 | 1,200 | 1,222 | 7,100 | 1,222 |
| 2009-11-02 | 1,204 | 1,229 | 1,188 | 1,219 | 10,100 | 1,219 |
| 2009-10-30 | 1,241 | 1,244 | 1,224 | 1,224 | 14,100 | 1,224 |
| 2009-10-29 | 1,236 | 1,241 | 1,226 | 1,232 | 7,000 | 1,232 |
| 2009-10-28 | 1,257 | 1,257 | 1,240 | 1,256 | 3,400 | 1,256 |
| 2009-10-27 | 1,239 | 1,256 | 1,224 | 1,244 | 15,200 | 1,244 |
| 2009-10-26 | 1,232 | 1,262 | 1,232 | 1,259 | 9,600 | 1,259 |
| 2009-10-23 | 1,246 | 1,257 | 1,227 | 1,231 | 9,800 | 1,231 |
| 2009-10-22 | 1,261 | 1,261 | 1,242 | 1,260 | 4,800 | 1,260 |
| 2009-10-21 | 1,252 | 1,265 | 1,242 | 1,263 | 8,100 | 1,263 |
| 2009-10-20 | 1,266 | 1,269 | 1,251 | 1,252 | 20,700 | 1,252 |
| 2009-10-19 | 1,238 | 1,240 | 1,191 | 1,240 | 11,800 | 1,240 |
| 2009-10-16 | 1,205 | 1,205 | 1,194 | 1,200 | 4,000 | 1,200 |
| 2009-10-15 | 1,158 | 1,188 | 1,157 | 1,185 | 12,300 | 1,185 |
| 2009-10-14 | 1,158 | 1,158 | 1,143 | 1,155 | 8,400 | 1,155 |
| 2009-10-13 | 1,160 | 1,160 | 1,146 | 1,148 | 12,000 | 1,148 |
| 2009-10-09 | 1,119 | 1,144 | 1,119 | 1,140 | 14,600 | 1,140 |
| 2009-10-08 | 1,172 | 1,174 | 1,135 | 1,137 | 21,000 | 1,137 |
| 2009-10-07 | 1,171 | 1,178 | 1,168 | 1,172 | 7,500 | 1,172 |
| 2009-10-06 | 1,188 | 1,193 | 1,166 | 1,168 | 11,500 | 1,168 |
| 2009-10-05 | 1,191 | 1,195 | 1,189 | 1,192 | 9,100 | 1,192 |
| 2009-10-02 | 1,203 | 1,204 | 1,197 | 1,204 | 13,200 | 1,204 |
| 2009-10-01 | 1,215 | 1,215 | 1,209 | 1,213 | 5,900 | 1,213 |
| 2009-09-30 | 1,213 | 1,235 | 1,210 | 1,235 | 12,700 | 1,235 |
| 2009-09-29 | 1,213 | 1,220 | 1,213 | 1,217 | 8,400 | 1,217 |
| 2009-09-28 | 1,235 | 1,237 | 1,211 | 1,227 | 9,600 | 1,227 |
| 2009-09-25 | 1,250 | 1,250 | 1,215 | 1,220 | 16,100 | 1,220 |
| 2009-09-24 | 1,252 | 1,262 | 1,241 | 1,261 | 23,800 | 1,261 |
| 2009-09-18 | 1,239 | 1,248 | 1,228 | 1,248 | 9,300 | 1,248 |
| 2009-09-17 | 1,231 | 1,240 | 1,227 | 1,240 | 6,300 | 1,240 |
| 2009-09-16 | 1,248 | 1,252 | 1,231 | 1,231 | 5,600 | 1,231 |
| 2009-09-15 | 1,226 | 1,241 | 1,226 | 1,241 | 3,300 | 1,241 |
| 2009-09-14 | 1,241 | 1,250 | 1,218 | 1,232 | 10,700 | 1,232 |
| 2009-09-11 | 1,253 | 1,258 | 1,241 | 1,241 | 14,800 | 1,241 |
| 2009-09-10 | 1,250 | 1,264 | 1,243 | 1,251 | 14,800 | 1,251 |
| 2009-09-09 | 1,242 | 1,250 | 1,241 | 1,250 | 3,900 | 1,250 |
| 2009-09-08 | 1,241 | 1,250 | 1,236 | 1,240 | 7,900 | 1,240 |
| 2009-09-07 | 1,240 | 1,248 | 1,236 | 1,241 | 4,400 | 1,241 |
| 2009-09-04 | 1,250 | 1,260 | 1,242 | 1,244 | 10,200 | 1,244 |
| 2009-09-03 | 1,252 | 1,260 | 1,250 | 1,250 | 7,800 | 1,250 |
| 2009-09-02 | 1,268 | 1,268 | 1,251 | 1,254 | 13,400 | 1,254 |
| 2009-09-01 | 1,279 | 1,280 | 1,271 | 1,271 | 7,500 | 1,271 |
| 2009-08-31 | 1,284 | 1,294 | 1,280 | 1,281 | 14,800 | 1,281 |
| 2009-08-28 | 1,289 | 1,294 | 1,281 | 1,284 | 6,900 | 1,284 |
| 2009-08-27 | 1,286 | 1,299 | 1,277 | 1,299 | 15,600 | 1,299 |
| 2009-08-26 | 1,280 | 1,300 | 1,275 | 1,299 | 30,600 | 1,299 |
| 2009-08-25 | 1,322 | 1,330 | 1,322 | 1,330 | 25,600 | 1,330 |
| 2009-08-24 | 1,321 | 1,329 | 1,320 | 1,329 | 16,900 | 1,329 |
| 2009-08-21 | 1,319 | 1,325 | 1,316 | 1,322 | 17,200 | 1,322 |
| 2009-08-20 | 1,335 | 1,337 | 1,322 | 1,329 | 29,100 | 1,329 |
| 2009-08-19 | 1,331 | 1,334 | 1,328 | 1,334 | 9,100 | 1,334 |
| 2009-08-18 | 1,324 | 1,335 | 1,324 | 1,329 | 8,000 | 1,329 |
| 2009-08-17 | 1,330 | 1,330 | 1,321 | 1,325 | 14,200 | 1,325 |
| 2009-08-14 | 1,330 | 1,334 | 1,328 | 1,331 | 12,800 | 1,331 |
| 2009-08-13 | 1,328 | 1,335 | 1,326 | 1,328 | 8,100 | 1,328 |
| 2009-08-12 | 1,326 | 1,330 | 1,325 | 1,325 | 9,600 | 1,325 |
| 2009-08-11 | 1,326 | 1,330 | 1,325 | 1,330 | 7,000 | 1,330 |
| 2009-08-10 | 1,323 | 1,328 | 1,323 | 1,327 | 14,400 | 1,327 |
| 2009-08-07 | 1,323 | 1,326 | 1,321 | 1,326 | 10,500 | 1,326 |
| 2009-08-06 | 1,327 | 1,329 | 1,323 | 1,323 | 6,700 | 1,323 |
| 2009-08-05 | 1,327 | 1,329 | 1,322 | 1,324 | 8,300 | 1,324 |
| 2009-08-04 | 1,328 | 1,328 | 1,321 | 1,325 | 11,500 | 1,325 |
| 2009-08-03 | 1,330 | 1,330 | 1,313 | 1,324 | 10,100 | 1,324 |
| 2009-07-31 | 1,329 | 1,330 | 1,320 | 1,323 | 7,200 | 1,323 |
| 2009-07-30 | 1,327 | 1,327 | 1,323 | 1,325 | 5,600 | 1,325 |
| 2009-07-29 | 1,326 | 1,327 | 1,320 | 1,321 | 5,400 | 1,321 |
| 2009-07-28 | 1,318 | 1,325 | 1,316 | 1,319 | 5,200 | 1,319 |
| 2009-07-27 | 1,319 | 1,328 | 1,319 | 1,328 | 10,500 | 1,328 |
| 2009-07-24 | 1,318 | 1,320 | 1,311 | 1,319 | 7,300 | 1,319 |
| 2009-07-23 | 1,315 | 1,316 | 1,312 | 1,312 | 6,200 | 1,312 |
| 2009-07-22 | 1,315 | 1,318 | 1,311 | 1,318 | 11,400 | 1,318 |
| 2009-07-21 | 1,313 | 1,317 | 1,311 | 1,314 | 19,900 | 1,314 |
| 2009-07-17 | 1,311 | 1,321 | 1,308 | 1,321 | 8,600 | 1,321 |
| 2009-07-16 | 1,306 | 1,320 | 1,306 | 1,308 | 7,800 | 1,308 |
| 2009-07-15 | 1,322 | 1,323 | 1,302 | 1,303 | 10,900 | 1,303 |
| 2009-07-14 | 1,302 | 1,317 | 1,302 | 1,314 | 14,300 | 1,314 |
| 2009-07-13 | 1,313 | 1,324 | 1,311 | 1,314 | 7,800 | 1,314 |
| 2009-07-10 | 1,311 | 1,320 | 1,306 | 1,314 | 12,800 | 1,314 |
| 2009-07-09 | 1,305 | 1,313 | 1,304 | 1,313 | 10,500 | 1,313 |
| 2009-07-08 | 1,312 | 1,316 | 1,305 | 1,308 | 10,000 | 1,308 |
| 2009-07-07 | 1,317 | 1,326 | 1,312 | 1,317 | 11,100 | 1,317 |
| 2009-07-06 | 1,328 | 1,328 | 1,313 | 1,320 | 5,600 | 1,320 |
| 2009-07-03 | 1,330 | 1,330 | 1,320 | 1,322 | 9,800 | 1,322 |
| 2009-07-02 | 1,325 | 1,340 | 1,322 | 1,332 | 12,200 | 1,332 |
| 2009-07-01 | 1,320 | 1,330 | 1,316 | 1,323 | 9,900 | 1,323 |
| 2009-06-30 | 1,316 | 1,322 | 1,312 | 1,320 | 9,100 | 1,320 |
| 2009-06-29 | 1,310 | 1,317 | 1,306 | 1,306 | 8,000 | 1,306 |
| 2009-06-26 | 1,303 | 1,310 | 1,300 | 1,303 | 9,100 | 1,303 |
| 2009-06-25 | 1,294 | 1,305 | 1,289 | 1,295 | 12,700 | 1,295 |
| 2009-06-24 | 1,285 | 1,302 | 1,285 | 1,292 | 4,100 | 1,292 |
| 2009-06-23 | 1,290 | 1,297 | 1,284 | 1,284 | 10,500 | 1,284 |
| 2009-06-22 | 1,309 | 1,309 | 1,286 | 1,297 | 24,300 | 1,297 |
| 2009-06-19 | 1,295 | 1,303 | 1,289 | 1,295 | 10,000 | 1,295 |
| 2009-06-18 | 1,295 | 1,295 | 1,284 | 1,290 | 6,000 | 1,290 |
| 2009-06-17 | 1,286 | 1,296 | 1,286 | 1,288 | 9,400 | 1,288 |
| 2009-06-16 | 1,310 | 1,310 | 1,283 | 1,285 | 25,700 | 1,285 |
| 2009-06-15 | 1,313 | 1,317 | 1,299 | 1,317 | 18,300 | 1,317 |
| 2009-06-12 | 1,300 | 1,305 | 1,295 | 1,299 | 14,500 | 1,299 |
| 2009-06-11 | 1,299 | 1,299 | 1,289 | 1,298 | 8,000 | 1,298 |
| 2009-06-10 | 1,289 | 1,299 | 1,288 | 1,295 | 12,900 | 1,295 |
| 2009-06-09 | 1,299 | 1,299 | 1,290 | 1,295 | 6,600 | 1,295 |
| 2009-06-08 | 1,300 | 1,301 | 1,285 | 1,291 | 11,300 | 1,291 |
| 2009-06-05 | 1,313 | 1,313 | 1,297 | 1,297 | 6,400 | 1,297 |
| 2009-06-04 | 1,310 | 1,313 | 1,306 | 1,313 | 4,700 | 1,313 |
| 2009-06-03 | 1,311 | 1,319 | 1,311 | 1,313 | 6,900 | 1,313 |
| 2009-06-02 | 1,321 | 1,321 | 1,306 | 1,311 | 4,600 | 1,311 |
| 2009-06-01 | 1,319 | 1,330 | 1,303 | 1,306 | 8,700 | 1,306 |
| 2009-05-29 | 1,279 | 1,330 | 1,267 | 1,325 | 26,200 | 1,325 |
| 2009-05-28 | 1,274 | 1,284 | 1,262 | 1,276 | 12,000 | 1,276 |
| 2009-05-27 | 1,275 | 1,283 | 1,260 | 1,260 | 8,600 | 1,260 |
| 2009-05-26 | 1,261 | 1,275 | 1,255 | 1,275 | 11,900 | 1,275 |
| 2009-05-25 | 1,254 | 1,264 | 1,254 | 1,261 | 12,100 | 1,261 |
| 2009-05-22 | 1,257 | 1,266 | 1,253 | 1,253 | 10,700 | 1,253 |
| 2009-05-21 | 1,270 | 1,275 | 1,260 | 1,267 | 13,500 | 1,267 |
| 2009-05-20 | 1,265 | 1,277 | 1,265 | 1,277 | 14,500 | 1,277 |
| 2009-05-19 | 1,297 | 1,297 | 1,266 | 1,281 | 18,400 | 1,281 |
| 2009-05-18 | 1,300 | 1,300 | 1,273 | 1,276 | 7,900 | 1,276 |
| 2009-05-15 | 1,283 | 1,291 | 1,276 | 1,291 | 14,600 | 1,291 |
| 2009-05-14 | 1,297 | 1,305 | 1,283 | 1,283 | 9,900 | 1,283 |
| 2009-05-13 | 1,301 | 1,318 | 1,301 | 1,310 | 2,900 | 1,310 |
| 2009-05-12 | 1,310 | 1,325 | 1,302 | 1,302 | 5,100 | 1,302 |
| 2009-05-11 | 1,322 | 1,326 | 1,290 | 1,310 | 10,900 | 1,310 |
| 2009-05-08 | 1,308 | 1,319 | 1,291 | 1,317 | 5,200 | 1,317 |
| 2009-05-07 | 1,284 | 1,307 | 1,284 | 1,293 | 7,000 | 1,293 |
| 2009-05-01 | 1,286 | 1,286 | 1,270 | 1,271 | 5,600 | 1,271 |
| 2009-04-30 | 1,259 | 1,287 | 1,259 | 1,274 | 5,700 | 1,274 |
| 2009-04-28 | 1,262 | 1,278 | 1,257 | 1,257 | 7,100 | 1,257 |
| 2009-04-27 | 1,279 | 1,295 | 1,270 | 1,270 | 7,900 | 1,270 |
| 2009-04-24 | 1,266 | 1,271 | 1,257 | 1,257 | 5,200 | 1,257 |
| 2009-04-23 | 1,267 | 1,277 | 1,256 | 1,263 | 7,800 | 1,263 |
| 2009-04-22 | 1,279 | 1,279 | 1,252 | 1,256 | 12,100 | 1,256 |
| 2009-04-21 | 1,292 | 1,292 | 1,262 | 1,277 | 13,800 | 1,277 |
| 2009-04-20 | 1,353 | 1,353 | 1,301 | 1,307 | 24,000 | 1,307 |
| 2009-04-17 | 1,270 | 1,288 | 1,270 | 1,288 | 14,500 | 1,288 |
| 2009-04-16 | 1,230 | 1,251 | 1,230 | 1,249 | 7,700 | 1,249 |
| 2009-04-15 | 1,234 | 1,253 | 1,223 | 1,228 | 15,000 | 1,228 |
| 2009-04-14 | 1,273 | 1,273 | 1,230 | 1,232 | 12,700 | 1,232 |
| 2009-04-13 | 1,275 | 1,275 | 1,209 | 1,213 | 32,600 | 1,213 |
| 2009-04-10 | 1,293 | 1,317 | 1,260 | 1,266 | 20,500 | 1,266 |
| 2009-04-09 | 1,272 | 1,294 | 1,272 | 1,288 | 19,200 | 1,288 |
| 2009-04-08 | 1,323 | 1,340 | 1,290 | 1,292 | 11,700 | 1,292 |
| 2009-04-07 | 1,369 | 1,369 | 1,318 | 1,321 | 15,200 | 1,321 |
| 2009-04-06 | 1,364 | 1,366 | 1,333 | 1,334 | 6,900 | 1,334 |
| 2009-04-03 | 1,372 | 1,375 | 1,351 | 1,364 | 10,100 | 1,364 |
| 2009-04-02 | 1,379 | 1,386 | 1,369 | 1,372 | 9,300 | 1,372 |
| 2009-04-01 | 1,370 | 1,384 | 1,369 | 1,380 | 5,200 | 1,380 |
| 2009-03-31 | 1,367 | 1,403 | 1,367 | 1,386 | 12,000 | 1,386 |
| 2009-03-30 | 1,400 | 1,400 | 1,379 | 1,387 | 11,400 | 1,387 |
| 2009-03-27 | 1,390 | 1,418 | 1,385 | 1,390 | 15,100 | 1,390 |
| 2009-03-26 | 1,390 | 1,391 | 1,379 | 1,390 | 11,700 | 1,390 |
| 2009-03-25 | 1,415 | 1,422 | 1,382 | 1,398 | 17,600 | 1,398 |
| 2009-03-24 | 1,420 | 1,420 | 1,375 | 1,408 | 20,600 | 1,408 |
| 2009-03-23 | 1,405 | 1,420 | 1,368 | 1,420 | 28,600 | 1,420 |
| 2009-03-19 | 1,386 | 1,387 | 1,370 | 1,382 | 13,400 | 1,382 |
| 2009-03-18 | 1,354 | 1,379 | 1,353 | 1,366 | 19,300 | 1,366 |
| 2009-03-17 | 1,322 | 1,353 | 1,290 | 1,343 | 19,700 | 1,343 |
| 2009-03-16 | 1,310 | 1,316 | 1,283 | 1,307 | 22,500 | 1,307 |
| 2009-03-13 | 1,280 | 1,316 | 1,273 | 1,284 | 34,500 | 1,284 |
| 2009-03-12 | 1,311 | 1,331 | 1,308 | 1,319 | 8,300 | 1,319 |
| 2009-03-11 | 1,327 | 1,330 | 1,305 | 1,330 | 18,900 | 1,330 |
| 2009-03-10 | 1,314 | 1,328 | 1,296 | 1,307 | 10,300 | 1,307 |
| 2009-03-09 | 1,301 | 1,340 | 1,301 | 1,334 | 31,000 | 1,334 |
| 2009-03-06 | 1,342 | 1,345 | 1,322 | 1,331 | 27,400 | 1,331 |
| 2009-03-05 | 1,310 | 1,328 | 1,294 | 1,302 | 17,000 | 1,302 |
| 2009-03-04 | 1,232 | 1,299 | 1,212 | 1,290 | 25,700 | 1,290 |
| 2009-03-03 | 1,212 | 1,234 | 1,201 | 1,212 | 8,800 | 1,212 |
| 2009-03-02 | 1,256 | 1,276 | 1,235 | 1,249 | 12,500 | 1,249 |
| 2009-02-27 | 1,300 | 1,310 | 1,283 | 1,295 | 11,100 | 1,295 |
| 2009-02-26 | 1,355 | 1,355 | 1,300 | 1,300 | 15,800 | 1,300 |
| 2009-02-25 | 1,327 | 1,361 | 1,306 | 1,335 | 25,700 | 1,335 |
| 2009-02-24 | 1,313 | 1,323 | 1,288 | 1,320 | 20,300 | 1,320 |
| 2009-02-23 | 1,397 | 1,397 | 1,357 | 1,363 | 38,700 | 1,363 |
| 2009-02-20 | 1,439 | 1,439 | 1,418 | 1,437 | 30,400 | 1,437 |
| 2009-02-19 | 1,420 | 1,425 | 1,403 | 1,425 | 11,300 | 1,425 |
| 2009-02-18 | 1,385 | 1,429 | 1,385 | 1,412 | 26,800 | 1,412 |
| 2009-02-17 | 1,409 | 1,424 | 1,375 | 1,392 | 40,200 | 1,392 |
| 2009-02-16 | 1,397 | 1,420 | 1,363 | 1,419 | 29,800 | 1,419 |
| 2009-02-13 | 1,349 | 1,375 | 1,331 | 1,357 | 33,700 | 1,357 |
| 2009-02-12 | 1,389 | 1,390 | 1,341 | 1,352 | 14,800 | 1,352 |
| 2009-02-10 | 1,409 | 1,421 | 1,378 | 1,379 | 30,200 | 1,379 |
| 2009-02-09 | 1,445 | 1,445 | 1,410 | 1,424 | 13,200 | 1,424 |
| 2009-02-06 | 1,429 | 1,450 | 1,411 | 1,436 | 13,000 | 1,436 |
| 2009-02-05 | 1,414 | 1,438 | 1,404 | 1,420 | 13,400 | 1,420 |
| 2009-02-04 | 1,413 | 1,439 | 1,402 | 1,414 | 9,200 | 1,414 |
| 2009-02-03 | 1,455 | 1,470 | 1,425 | 1,433 | 20,300 | 1,433 |
| 2009-02-02 | 1,479 | 1,488 | 1,432 | 1,435 | 16,600 | 1,435 |
| 2009-01-30 | 1,477 | 1,489 | 1,454 | 1,483 | 29,400 | 1,483 |
| 2009-01-29 | 1,470 | 1,477 | 1,454 | 1,477 | 19,400 | 1,477 |
| 2009-01-28 | 1,447 | 1,467 | 1,440 | 1,465 | 12,700 | 1,465 |
| 2009-01-27 | 1,415 | 1,467 | 1,415 | 1,467 | 23,500 | 1,467 |
| 2009-01-26 | 1,396 | 1,412 | 1,395 | 1,412 | 14,400 | 1,412 |
| 2009-01-23 | 1,399 | 1,403 | 1,390 | 1,395 | 14,500 | 1,395 |
| 2009-01-22 | 1,393 | 1,404 | 1,374 | 1,400 | 21,300 | 1,400 |
| 2009-01-21 | 1,404 | 1,428 | 1,370 | 1,373 | 43,300 | 1,373 |
| 2009-01-20 | 1,466 | 1,478 | 1,391 | 1,424 | 41,800 | 1,424 |
| 2009-01-19 | 1,423 | 1,462 | 1,423 | 1,462 | 24,400 | 1,462 |
| 2009-01-16 | 1,409 | 1,449 | 1,407 | 1,411 | 27,200 | 1,411 |
| 2009-01-15 | 1,394 | 1,420 | 1,391 | 1,404 | 28,000 | 1,404 |
| 2009-01-14 | 1,372 | 1,420 | 1,360 | 1,417 | 21,300 | 1,417 |
| 2009-01-13 | 1,439 | 1,439 | 1,370 | 1,372 | 35,200 | 1,372 |
| 2009-01-09 | 1,416 | 1,450 | 1,416 | 1,450 | 22,100 | 1,450 |
| 2009-01-08 | 1,385 | 1,416 | 1,384 | 1,416 | 18,100 | 1,416 |
| 2009-01-07 | 1,321 | 1,387 | 1,320 | 1,386 | 22,800 | 1,386 |
| 2009-01-06 | 1,322 | 1,322 | 1,313 | 1,320 | 3,200 | 1,320 |
| 2009-01-05 | 1,338 | 1,340 | 1,322 | 1,322 | 1,500 | 1,322 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
