9983 (株)ファーストリテイリング 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 | 17,850 | 17,920 | 17,460 | 17,470 | 651,500 | 5,823.33 |
| 2009-12-29 | 17,500 | 17,790 | 17,360 | 17,650 | 1,093,400 | 5,883.33 |
| 2009-12-28 | 16,890 | 17,360 | 16,870 | 17,360 | 701,800 | 5,786.67 |
| 2009-12-25 | 16,970 | 16,970 | 16,700 | 16,840 | 412,800 | 5,613.33 |
| 2009-12-24 | 16,190 | 16,980 | 16,190 | 16,780 | 1,092,700 | 5,593.33 |
| 2009-12-22 | 16,220 | 16,390 | 16,000 | 16,390 | 620,800 | 5,463.33 |
| 2009-12-21 | 15,940 | 16,050 | 15,850 | 16,040 | 365,500 | 5,346.67 |
| 2009-12-18 | 15,760 | 15,780 | 15,430 | 15,640 | 585,500 | 5,213.33 |
| 2009-12-17 | 16,000 | 16,250 | 15,790 | 15,800 | 486,300 | 5,266.67 |
| 2009-12-16 | 15,650 | 15,960 | 15,480 | 15,940 | 710,000 | 5,313.33 |
| 2009-12-15 | 15,480 | 15,570 | 15,310 | 15,390 | 318,000 | 5,130 |
| 2009-12-14 | 15,430 | 15,730 | 15,270 | 15,470 | 569,900 | 5,156.67 |
| 2009-12-11 | 15,320 | 15,490 | 15,070 | 15,470 | 2,738,400 | 5,156.67 |
| 2009-12-10 | 15,190 | 15,390 | 15,010 | 15,060 | 692,600 | 5,020 |
| 2009-12-09 | 15,370 | 15,560 | 15,150 | 15,390 | 660,400 | 5,130 |
| 2009-12-08 | 15,620 | 15,730 | 15,490 | 15,590 | 829,600 | 5,196.67 |
| 2009-12-07 | 16,040 | 16,200 | 15,780 | 15,890 | 618,300 | 5,296.67 |
| 2009-12-04 | 16,180 | 16,270 | 15,910 | 16,030 | 703,800 | 5,343.33 |
| 2009-12-03 | 15,780 | 16,170 | 15,680 | 16,170 | 1,249,200 | 5,390 |
| 2009-12-02 | 16,050 | 16,380 | 15,910 | 16,320 | 820,000 | 5,440 |
| 2009-12-01 | 15,520 | 16,070 | 15,430 | 15,980 | 1,094,900 | 5,326.67 |
| 2009-11-30 | 15,900 | 16,030 | 15,590 | 15,680 | 885,600 | 5,226.67 |
| 2009-11-27 | 16,000 | 16,200 | 15,550 | 15,590 | 1,162,700 | 5,196.67 |
| 2009-11-26 | 15,840 | 16,420 | 15,700 | 16,200 | 782,900 | 5,400 |
| 2009-11-25 | 15,490 | 16,020 | 15,490 | 15,840 | 829,200 | 5,280 |
| 2009-11-24 | 16,020 | 16,160 | 15,650 | 15,860 | 892,800 | 5,286.67 |
| 2009-11-20 | 16,000 | 16,140 | 15,480 | 15,820 | 1,599,600 | 5,273.33 |
| 2009-11-19 | 17,300 | 17,300 | 16,280 | 16,360 | 1,389,200 | 5,453.33 |
| 2009-11-18 | 17,580 | 17,940 | 17,170 | 17,240 | 872,700 | 5,746.67 |
| 2009-11-17 | 17,700 | 18,030 | 17,040 | 17,380 | 1,196,000 | 5,793.33 |
| 2009-11-16 | 16,880 | 17,540 | 16,800 | 17,540 | 644,400 | 5,846.67 |
| 2009-11-13 | 16,480 | 16,840 | 16,390 | 16,680 | 1,037,700 | 5,560 |
| 2009-11-12 | 17,260 | 17,370 | 16,570 | 16,640 | 840,000 | 5,546.67 |
| 2009-11-11 | 16,960 | 17,340 | 16,800 | 16,920 | 905,200 | 5,640 |
| 2009-11-10 | 16,200 | 16,810 | 16,180 | 16,690 | 941,000 | 5,563.33 |
| 2009-11-09 | 15,630 | 16,040 | 15,600 | 15,910 | 622,500 | 5,303.33 |
| 2009-11-06 | 15,600 | 15,750 | 15,470 | 15,570 | 650,200 | 5,190 |
| 2009-11-05 | 15,590 | 15,700 | 15,200 | 15,200 | 845,600 | 5,066.67 |
| 2009-11-04 | 15,360 | 15,830 | 15,210 | 15,790 | 845,800 | 5,263.33 |
| 2009-11-02 | 14,520 | 15,330 | 14,500 | 15,120 | 1,156,900 | 5,040 |
| 2009-10-30 | 15,370 | 15,420 | 15,020 | 15,120 | 621,200 | 5,040 |
| 2009-10-29 | 15,210 | 15,340 | 14,880 | 15,280 | 894,900 | 5,093.33 |
| 2009-10-28 | 16,010 | 16,250 | 15,670 | 15,680 | 839,800 | 5,226.67 |
| 2009-10-27 | 15,650 | 16,120 | 15,590 | 16,000 | 770,700 | 5,333.33 |
| 2009-10-26 | 15,600 | 15,850 | 15,510 | 15,850 | 540,000 | 5,283.33 |
| 2009-10-23 | 15,610 | 15,800 | 15,460 | 15,520 | 708,900 | 5,173.33 |
| 2009-10-22 | 15,450 | 15,610 | 15,340 | 15,410 | 781,300 | 5,136.67 |
| 2009-10-21 | 15,060 | 15,670 | 15,040 | 15,650 | 907,000 | 5,216.67 |
| 2009-10-20 | 14,760 | 15,160 | 14,650 | 14,910 | 824,100 | 4,970 |
| 2009-10-19 | 14,920 | 14,980 | 14,700 | 14,750 | 1,142,300 | 4,916.67 |
| 2009-10-16 | 14,720 | 15,370 | 14,720 | 15,320 | 1,571,400 | 5,106.67 |
| 2009-10-15 | 14,300 | 14,520 | 14,240 | 14,520 | 988,200 | 4,840 |
| 2009-10-14 | 13,340 | 14,100 | 13,210 | 14,000 | 1,160,200 | 4,666.67 |
| 2009-10-13 | 13,280 | 13,310 | 12,990 | 13,200 | 528,900 | 4,400 |
| 2009-10-09 | 13,140 | 13,430 | 13,080 | 13,200 | 1,980,600 | 4,400 |
| 2009-10-08 | 13,300 | 13,300 | 12,910 | 12,940 | 683,000 | 4,313.33 |
| 2009-10-07 | 13,200 | 13,310 | 13,030 | 13,230 | 798,200 | 4,410 |
| 2009-10-06 | 13,330 | 13,330 | 13,020 | 13,080 | 1,053,000 | 4,360 |
| 2009-10-05 | 13,580 | 13,780 | 13,160 | 13,530 | 2,072,100 | 4,510 |
| 2009-10-02 | 12,070 | 12,210 | 11,780 | 11,780 | 1,400,500 | 3,926.67 |
| 2009-10-01 | 11,470 | 11,920 | 11,400 | 11,900 | 1,187,600 | 3,966.67 |
| 2009-09-30 | 11,290 | 11,450 | 11,290 | 11,360 | 423,500 | 3,786.67 |
| 2009-09-29 | 11,210 | 11,340 | 11,100 | 11,280 | 679,200 | 3,760 |
| 2009-09-28 | 11,140 | 11,350 | 11,030 | 11,320 | 888,400 | 3,773.33 |
| 2009-09-25 | 10,940 | 11,110 | 10,780 | 11,030 | 679,300 | 3,676.67 |
| 2009-09-24 | 10,840 | 11,140 | 10,830 | 11,140 | 1,113,700 | 3,713.33 |
| 2009-09-18 | 10,730 | 10,820 | 10,580 | 10,580 | 620,800 | 3,526.67 |
| 2009-09-17 | 10,650 | 10,850 | 10,640 | 10,840 | 561,400 | 3,613.33 |
| 2009-09-16 | 10,730 | 10,770 | 10,520 | 10,620 | 718,000 | 3,540 |
| 2009-09-15 | 10,850 | 10,850 | 10,700 | 10,770 | 384,000 | 3,590 |
| 2009-09-14 | 10,850 | 10,910 | 10,700 | 10,700 | 549,400 | 3,566.67 |
| 2009-09-11 | 11,110 | 11,110 | 10,940 | 11,000 | 2,801,500 | 3,666.67 |
| 2009-09-10 | 11,030 | 11,060 | 10,910 | 11,050 | 449,400 | 3,683.33 |
| 2009-09-09 | 10,860 | 11,040 | 10,860 | 11,040 | 374,500 | 3,680 |
| 2009-09-08 | 10,870 | 11,040 | 10,870 | 11,040 | 458,200 | 3,680 |
| 2009-09-07 | 11,030 | 11,050 | 10,850 | 10,930 | 436,100 | 3,643.33 |
| 2009-09-04 | 10,970 | 10,990 | 10,730 | 10,930 | 692,900 | 3,643.33 |
| 2009-09-03 | 10,990 | 11,010 | 10,800 | 10,800 | 940,000 | 3,600 |
| 2009-09-02 | 10,440 | 10,670 | 10,340 | 10,500 | 1,173,800 | 3,500 |
| 2009-09-01 | 11,060 | 11,120 | 10,790 | 10,840 | 752,500 | 3,613.33 |
| 2009-08-31 | 11,010 | 11,280 | 11,010 | 11,150 | 954,900 | 3,716.67 |
| 2009-08-28 | 11,430 | 11,430 | 11,120 | 11,200 | 586,000 | 3,733.33 |
| 2009-08-27 | 11,290 | 11,430 | 11,200 | 11,230 | 581,900 | 3,743.33 |
| 2009-08-26 | 11,000 | 11,340 | 10,970 | 11,280 | 640,400 | 3,760 |
| 2009-08-25 | 11,020 | 11,220 | 11,020 | 11,020 | 547,000 | 3,673.33 |
| 2009-08-24 | 11,000 | 11,170 | 10,880 | 11,170 | 584,300 | 3,723.33 |
| 2009-08-21 | 10,700 | 10,800 | 10,620 | 10,730 | 588,800 | 3,576.67 |
| 2009-08-20 | 10,610 | 10,830 | 10,570 | 10,790 | 446,700 | 3,596.67 |
| 2009-08-19 | 10,780 | 10,800 | 10,570 | 10,610 | 500,500 | 3,536.67 |
| 2009-08-18 | 10,900 | 11,030 | 10,750 | 10,850 | 460,100 | 3,616.67 |
| 2009-08-17 | 11,170 | 11,200 | 10,830 | 10,830 | 851,000 | 3,610 |
| 2009-08-14 | 11,640 | 11,640 | 11,210 | 11,230 | 1,558,500 | 3,743.33 |
| 2009-08-13 | 11,670 | 11,680 | 11,530 | 11,530 | 465,300 | 3,843.33 |
| 2009-08-12 | 11,520 | 11,780 | 11,520 | 11,650 | 477,100 | 3,883.33 |
| 2009-08-11 | 11,500 | 11,750 | 11,500 | 11,720 | 407,200 | 3,906.67 |
| 2009-08-10 | 11,750 | 11,800 | 11,470 | 11,500 | 723,100 | 3,833.33 |
| 2009-08-07 | 11,600 | 11,730 | 11,520 | 11,730 | 467,600 | 3,910 |
| 2009-08-06 | 11,340 | 11,770 | 11,340 | 11,620 | 747,000 | 3,873.33 |
| 2009-08-05 | 11,400 | 11,630 | 11,340 | 11,400 | 874,200 | 3,800 |
| 2009-08-04 | 11,850 | 11,970 | 11,810 | 11,810 | 855,600 | 3,936.67 |
| 2009-08-03 | 12,180 | 12,210 | 11,900 | 11,930 | 618,800 | 3,976.67 |
| 2009-07-31 | 12,290 | 12,450 | 12,130 | 12,290 | 524,300 | 4,096.67 |
| 2009-07-30 | 12,190 | 12,240 | 12,080 | 12,200 | 452,700 | 4,066.67 |
| 2009-07-29 | 12,040 | 12,160 | 12,000 | 12,100 | 360,200 | 4,033.33 |
| 2009-07-28 | 12,000 | 12,200 | 12,000 | 12,060 | 584,900 | 4,020 |
| 2009-07-27 | 11,700 | 12,150 | 11,700 | 12,150 | 642,800 | 4,050 |
| 2009-07-24 | 11,920 | 11,930 | 11,600 | 11,740 | 661,400 | 3,913.33 |
| 2009-07-23 | 11,660 | 11,860 | 11,600 | 11,760 | 464,000 | 3,920 |
| 2009-07-22 | 11,400 | 11,800 | 11,400 | 11,750 | 546,100 | 3,916.67 |
| 2009-07-21 | 11,650 | 11,660 | 11,400 | 11,550 | 516,200 | 3,850 |
| 2009-07-17 | 11,420 | 11,680 | 11,340 | 11,600 | 428,100 | 3,866.67 |
| 2009-07-16 | 11,850 | 11,850 | 11,240 | 11,340 | 615,300 | 3,780 |
| 2009-07-15 | 11,310 | 11,570 | 11,280 | 11,460 | 575,300 | 3,820 |
| 2009-07-14 | 11,480 | 11,520 | 11,180 | 11,460 | 528,100 | 3,820 |
| 2009-07-13 | 11,500 | 11,620 | 11,290 | 11,290 | 565,400 | 3,763.33 |
| 2009-07-10 | 11,890 | 12,110 | 11,560 | 11,590 | 1,626,200 | 3,863.33 |
| 2009-07-09 | 11,710 | 11,980 | 11,630 | 11,690 | 634,500 | 3,896.67 |
| 2009-07-08 | 11,490 | 11,810 | 11,480 | 11,710 | 500,100 | 3,903.33 |
| 2009-07-07 | 11,670 | 11,910 | 11,600 | 11,800 | 561,400 | 3,933.33 |
| 2009-07-06 | 11,850 | 12,000 | 11,680 | 11,680 | 614,300 | 3,893.33 |
| 2009-07-03 | 12,040 | 12,120 | 11,950 | 12,050 | 672,000 | 4,016.67 |
| 2009-07-02 | 12,510 | 12,590 | 12,360 | 12,410 | 565,800 | 4,136.67 |
| 2009-07-01 | 12,460 | 12,710 | 12,380 | 12,500 | 529,300 | 4,166.67 |
| 2009-06-30 | 12,570 | 12,750 | 12,550 | 12,600 | 616,000 | 4,200 |
| 2009-06-29 | 12,370 | 12,650 | 12,370 | 12,550 | 451,000 | 4,183.33 |
| 2009-06-26 | 12,250 | 12,500 | 12,080 | 12,400 | 494,700 | 4,133.33 |
| 2009-06-25 | 12,060 | 12,330 | 11,980 | 12,260 | 608,500 | 4,086.67 |
| 2009-06-24 | 12,340 | 12,390 | 12,060 | 12,100 | 626,000 | 4,033.33 |
| 2009-06-23 | 12,450 | 12,590 | 12,250 | 12,250 | 985,300 | 4,083.33 |
| 2009-06-22 | 12,380 | 12,710 | 12,380 | 12,650 | 419,200 | 4,216.67 |
| 2009-06-19 | 12,520 | 12,580 | 12,230 | 12,580 | 645,400 | 4,193.33 |
| 2009-06-18 | 12,570 | 12,640 | 12,450 | 12,500 | 571,700 | 4,166.67 |
| 2009-06-17 | 12,760 | 12,780 | 12,470 | 12,770 | 670,400 | 4,256.67 |
| 2009-06-16 | 12,450 | 12,780 | 12,440 | 12,600 | 613,700 | 4,200 |
| 2009-06-15 | 12,670 | 12,800 | 12,520 | 12,620 | 574,500 | 4,206.67 |
| 2009-06-12 | 12,830 | 12,830 | 12,520 | 12,780 | 3,364,000 | 4,260 |
| 2009-06-11 | 12,710 | 12,790 | 12,480 | 12,480 | 558,600 | 4,160 |
| 2009-06-10 | 12,330 | 12,780 | 12,320 | 12,770 | 711,600 | 4,256.67 |
| 2009-06-09 | 12,420 | 12,440 | 12,160 | 12,380 | 487,000 | 4,126.67 |
| 2009-06-08 | 12,300 | 12,660 | 12,240 | 12,460 | 630,300 | 4,153.33 |
| 2009-06-05 | 12,200 | 12,480 | 12,100 | 12,480 | 848,800 | 4,160 |
| 2009-06-04 | 11,720 | 12,270 | 11,720 | 12,090 | 929,300 | 4,030 |
| 2009-06-03 | 11,700 | 11,860 | 11,620 | 11,860 | 841,500 | 3,953.33 |
| 2009-06-02 | 11,500 | 11,700 | 11,300 | 11,580 | 955,800 | 3,860 |
| 2009-06-01 | 11,160 | 11,370 | 11,080 | 11,370 | 764,000 | 3,790 |
| 2009-05-29 | 10,970 | 11,290 | 10,910 | 11,290 | 682,500 | 3,763.33 |
| 2009-05-28 | 11,120 | 11,130 | 10,970 | 10,970 | 646,100 | 3,656.67 |
| 2009-05-27 | 11,020 | 11,130 | 10,950 | 11,130 | 670,200 | 3,710 |
| 2009-05-26 | 10,820 | 10,940 | 10,600 | 10,850 | 644,800 | 3,616.67 |
| 2009-05-25 | 10,490 | 10,970 | 10,490 | 10,970 | 883,400 | 3,656.67 |
| 2009-05-22 | 10,370 | 10,570 | 10,370 | 10,510 | 515,100 | 3,503.33 |
| 2009-05-21 | 10,510 | 10,600 | 10,410 | 10,410 | 546,800 | 3,470 |
| 2009-05-20 | 10,750 | 10,780 | 10,550 | 10,560 | 452,000 | 3,520 |
| 2009-05-19 | 10,510 | 10,780 | 10,510 | 10,520 | 724,500 | 3,506.67 |
| 2009-05-18 | 10,480 | 10,610 | 10,370 | 10,370 | 702,600 | 3,456.67 |
| 2009-05-15 | 10,900 | 10,930 | 10,730 | 10,880 | 686,900 | 3,626.67 |
| 2009-05-14 | 10,730 | 10,890 | 10,580 | 10,830 | 733,000 | 3,610 |
| 2009-05-13 | 10,280 | 10,740 | 10,280 | 10,730 | 724,500 | 3,576.67 |
| 2009-05-12 | 10,360 | 10,470 | 10,310 | 10,360 | 466,400 | 3,453.33 |
| 2009-05-11 | 10,470 | 10,500 | 10,330 | 10,460 | 612,200 | 3,486.67 |
| 2009-05-08 | 10,420 | 10,750 | 10,300 | 10,460 | 1,321,800 | 3,486.67 |
| 2009-05-07 | 10,500 | 10,570 | 10,210 | 10,290 | 917,800 | 3,430 |
| 2009-05-01 | 10,200 | 10,450 | 10,160 | 10,370 | 455,900 | 3,456.67 |
| 2009-04-30 | 10,080 | 10,300 | 10,050 | 10,300 | 600,000 | 3,433.33 |
| 2009-04-28 | 9,950 | 10,350 | 9,920 | 9,950 | 1,122,200 | 3,316.67 |
| 2009-04-27 | 10,070 | 10,180 | 10,030 | 10,110 | 647,500 | 3,370 |
| 2009-04-24 | 10,480 | 10,620 | 10,230 | 10,270 | 526,800 | 3,423.33 |
| 2009-04-23 | 10,520 | 10,680 | 10,340 | 10,680 | 578,100 | 3,560 |
| 2009-04-22 | 10,310 | 10,460 | 10,150 | 10,380 | 585,300 | 3,460 |
| 2009-04-21 | 10,140 | 10,390 | 10,080 | 10,300 | 580,700 | 3,433.33 |
| 2009-04-20 | 10,450 | 10,490 | 10,320 | 10,360 | 437,200 | 3,453.33 |
| 2009-04-17 | 10,660 | 10,750 | 10,230 | 10,400 | 768,800 | 3,466.67 |
| 2009-04-16 | 10,700 | 10,770 | 10,370 | 10,460 | 721,700 | 3,486.67 |
| 2009-04-15 | 10,140 | 10,560 | 10,010 | 10,340 | 752,500 | 3,446.67 |
| 2009-04-14 | 10,030 | 10,320 | 9,900 | 10,050 | 1,127,700 | 3,350 |
| 2009-04-13 | 10,550 | 10,580 | 10,080 | 10,130 | 993,700 | 3,376.67 |
| 2009-04-10 | 11,830 | 11,840 | 10,510 | 10,750 | 2,381,200 | 3,583.33 |
| 2009-04-09 | 11,500 | 11,640 | 11,260 | 11,630 | 790,100 | 3,876.67 |
| 2009-04-08 | 10,960 | 11,460 | 10,950 | 11,400 | 797,400 | 3,800 |
| 2009-04-07 | 11,050 | 11,260 | 11,010 | 11,110 | 652,500 | 3,703.33 |
| 2009-04-06 | 10,920 | 11,250 | 10,920 | 11,250 | 855,300 | 3,750 |
| 2009-04-03 | 11,640 | 11,670 | 11,000 | 11,000 | 1,008,800 | 3,666.67 |
| 2009-04-02 | 11,510 | 11,590 | 11,180 | 11,440 | 1,058,100 | 3,813.33 |
| 2009-04-01 | 11,360 | 11,390 | 10,880 | 11,390 | 875,700 | 3,796.67 |
| 2009-03-31 | 11,360 | 11,690 | 11,160 | 11,170 | 848,500 | 3,723.33 |
| 2009-03-30 | 11,520 | 11,740 | 11,360 | 11,360 | 855,500 | 3,786.67 |
| 2009-03-27 | 12,010 | 12,080 | 11,470 | 11,470 | 845,200 | 3,823.33 |
| 2009-03-26 | 11,070 | 12,000 | 10,870 | 12,000 | 1,202,300 | 4,000 |
| 2009-03-25 | 10,910 | 11,250 | 10,850 | 11,080 | 759,700 | 3,693.33 |
| 2009-03-24 | 11,040 | 11,110 | 10,680 | 11,110 | 1,308,800 | 3,703.33 |
| 2009-03-23 | 10,460 | 11,000 | 10,450 | 10,820 | 753,800 | 3,606.67 |
| 2009-03-19 | 10,880 | 11,000 | 10,600 | 10,660 | 641,800 | 3,553.33 |
| 2009-03-18 | 11,220 | 11,400 | 10,690 | 10,870 | 673,200 | 3,623.33 |
| 2009-03-17 | 10,350 | 11,030 | 10,220 | 11,020 | 1,012,800 | 3,673.33 |
| 2009-03-16 | 10,050 | 10,210 | 10,020 | 10,150 | 591,100 | 3,383.33 |
| 2009-03-13 | 10,000 | 10,120 | 9,890 | 9,970 | 2,870,600 | 3,323.33 |
| 2009-03-12 | 9,680 | 9,880 | 9,490 | 9,490 | 805,300 | 3,163.33 |
| 2009-03-11 | 9,430 | 9,740 | 9,400 | 9,740 | 998,000 | 3,246.67 |
| 2009-03-10 | 8,900 | 9,180 | 8,900 | 9,130 | 602,200 | 3,043.33 |
| 2009-03-09 | 9,210 | 9,220 | 8,870 | 8,990 | 799,500 | 2,996.67 |
| 2009-03-06 | 9,170 | 9,270 | 8,910 | 8,910 | 1,121,200 | 2,970 |
| 2009-03-05 | 9,550 | 9,790 | 9,410 | 9,570 | 901,700 | 3,190 |
| 2009-03-04 | 9,680 | 9,750 | 9,480 | 9,520 | 1,377,900 | 3,173.33 |
| 2009-03-03 | 9,250 | 9,640 | 9,130 | 9,380 | 888,400 | 3,126.67 |
| 2009-03-02 | 9,560 | 9,650 | 9,350 | 9,360 | 870,000 | 3,120 |
| 2009-02-27 | 9,960 | 10,130 | 9,740 | 9,950 | 721,800 | 3,316.67 |
| 2009-02-26 | 9,460 | 9,990 | 9,350 | 9,860 | 1,236,500 | 3,286.67 |
| 2009-02-25 | 9,500 | 9,550 | 9,080 | 9,360 | 837,400 | 3,120 |
| 2009-02-24 | 9,520 | 9,550 | 9,220 | 9,300 | 915,900 | 3,100 |
| 2009-02-23 | 9,660 | 9,910 | 9,480 | 9,760 | 770,300 | 3,253.33 |
| 2009-02-20 | 9,980 | 10,220 | 9,850 | 9,860 | 880,700 | 3,286.67 |
| 2009-02-19 | 10,440 | 10,440 | 10,130 | 10,180 | 761,100 | 3,393.33 |
| 2009-02-18 | 10,150 | 10,250 | 9,980 | 10,040 | 941,800 | 3,346.67 |
| 2009-02-17 | 10,450 | 10,630 | 10,390 | 10,480 | 642,400 | 3,493.33 |
| 2009-02-16 | 10,940 | 11,140 | 10,650 | 10,650 | 900,800 | 3,550 |
| 2009-02-13 | 11,130 | 11,450 | 11,030 | 11,130 | 1,072,900 | 3,710 |
| 2009-02-12 | 11,300 | 11,420 | 10,900 | 10,900 | 919,000 | 3,633.33 |
| 2009-02-10 | 11,510 | 11,580 | 11,290 | 11,460 | 651,500 | 3,820 |
| 2009-02-09 | 11,690 | 11,700 | 11,150 | 11,150 | 912,500 | 3,716.67 |
| 2009-02-06 | 11,150 | 11,540 | 11,080 | 11,300 | 843,800 | 3,766.67 |
| 2009-02-05 | 11,100 | 11,210 | 10,860 | 10,860 | 925,900 | 3,620 |
| 2009-02-04 | 11,200 | 11,270 | 10,940 | 11,170 | 934,200 | 3,723.33 |
| 2009-02-03 | 11,260 | 11,350 | 11,010 | 11,020 | 886,300 | 3,673.33 |
| 2009-02-02 | 11,590 | 11,600 | 11,260 | 11,450 | 915,400 | 3,816.67 |
| 2009-01-30 | 11,400 | 11,580 | 11,030 | 11,540 | 867,100 | 3,846.67 |
| 2009-01-29 | 11,400 | 11,500 | 11,000 | 11,290 | 1,475,100 | 3,763.33 |
| 2009-01-28 | 11,400 | 11,450 | 11,060 | 11,270 | 778,200 | 3,756.67 |
| 2009-01-27 | 11,320 | 11,400 | 11,040 | 11,400 | 1,006,500 | 3,800 |
| 2009-01-26 | 10,980 | 11,490 | 10,890 | 11,100 | 892,700 | 3,700 |
| 2009-01-23 | 11,410 | 11,490 | 10,980 | 10,980 | 760,000 | 3,660 |
| 2009-01-22 | 11,140 | 11,760 | 10,920 | 11,760 | 1,138,000 | 3,920 |
| 2009-01-21 | 10,590 | 11,360 | 10,590 | 10,940 | 1,568,400 | 3,646.67 |
| 2009-01-20 | 11,500 | 11,540 | 11,080 | 11,190 | 874,700 | 3,730 |
| 2009-01-19 | 11,670 | 11,670 | 11,320 | 11,560 | 638,600 | 3,853.33 |
| 2009-01-16 | 11,360 | 11,620 | 11,080 | 11,370 | 1,269,500 | 3,790 |
| 2009-01-15 | 11,470 | 11,700 | 11,150 | 11,160 | 1,700,000 | 3,720 |
| 2009-01-14 | 12,510 | 12,610 | 12,100 | 12,270 | 726,400 | 4,090 |
| 2009-01-13 | 12,950 | 13,070 | 12,650 | 12,650 | 1,030,800 | 4,216.67 |
| 2009-01-09 | 12,440 | 12,920 | 12,290 | 12,670 | 1,245,600 | 4,223.33 |
| 2009-01-08 | 12,270 | 12,720 | 12,240 | 12,240 | 744,800 | 4,080 |
| 2009-01-07 | 13,100 | 13,190 | 12,110 | 12,260 | 1,185,900 | 4,086.67 |
| 2009-01-06 | 13,570 | 13,870 | 13,050 | 13,080 | 886,300 | 4,360 |
| 2009-01-05 | 13,610 | 13,760 | 13,200 | 13,290 | 389,300 | 4,430 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
