9987 (株)スズケン 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 | 3,070 | 3,080 | 3,040 | 3,050 | 200,700 | 2,772.73 |
| 2009-12-29 | 3,040 | 3,080 | 3,040 | 3,050 | 116,200 | 2,772.73 |
| 2009-12-28 | 3,040 | 3,100 | 3,030 | 3,060 | 272,300 | 2,781.82 |
| 2009-12-25 | 3,080 | 3,100 | 3,030 | 3,070 | 257,500 | 2,790.91 |
| 2009-12-24 | 3,130 | 3,130 | 3,090 | 3,100 | 229,200 | 2,818.18 |
| 2009-12-22 | 3,220 | 3,220 | 3,110 | 3,120 | 248,700 | 2,836.36 |
| 2009-12-21 | 3,150 | 3,230 | 3,120 | 3,230 | 277,200 | 2,936.36 |
| 2009-12-18 | 3,190 | 3,190 | 3,140 | 3,160 | 126,000 | 2,872.73 |
| 2009-12-17 | 3,230 | 3,240 | 3,170 | 3,170 | 191,700 | 2,881.82 |
| 2009-12-16 | 3,240 | 3,270 | 3,170 | 3,180 | 283,900 | 2,890.91 |
| 2009-12-15 | 3,220 | 3,240 | 3,190 | 3,220 | 215,000 | 2,927.27 |
| 2009-12-14 | 3,220 | 3,230 | 3,170 | 3,200 | 154,700 | 2,909.09 |
| 2009-12-11 | 3,200 | 3,240 | 3,190 | 3,240 | 240,300 | 2,945.45 |
| 2009-12-10 | 3,170 | 3,210 | 3,170 | 3,210 | 177,400 | 2,918.18 |
| 2009-12-09 | 3,210 | 3,220 | 3,190 | 3,190 | 97,400 | 2,900 |
| 2009-12-08 | 3,200 | 3,230 | 3,200 | 3,220 | 120,300 | 2,927.27 |
| 2009-12-07 | 3,220 | 3,240 | 3,180 | 3,190 | 123,900 | 2,900 |
| 2009-12-04 | 3,240 | 3,260 | 3,180 | 3,230 | 304,400 | 2,936.36 |
| 2009-12-03 | 3,210 | 3,240 | 3,190 | 3,240 | 199,400 | 2,945.45 |
| 2009-12-02 | 3,210 | 3,220 | 3,180 | 3,190 | 139,100 | 2,900 |
| 2009-12-01 | 3,180 | 3,230 | 3,170 | 3,200 | 414,600 | 2,909.09 |
| 2009-11-30 | 3,110 | 3,160 | 3,100 | 3,160 | 281,500 | 2,872.73 |
| 2009-11-27 | 3,030 | 3,120 | 3,020 | 3,090 | 316,800 | 2,809.09 |
| 2009-11-26 | 3,050 | 3,080 | 3,050 | 3,060 | 121,900 | 2,781.82 |
| 2009-11-25 | 3,110 | 3,120 | 3,070 | 3,090 | 143,600 | 2,809.09 |
| 2009-11-24 | 3,120 | 3,140 | 3,090 | 3,120 | 233,300 | 2,836.36 |
| 2009-11-20 | 3,110 | 3,130 | 3,080 | 3,110 | 133,000 | 2,827.27 |
| 2009-11-19 | 3,140 | 3,140 | 3,090 | 3,120 | 260,700 | 2,836.36 |
| 2009-11-18 | 3,100 | 3,140 | 3,100 | 3,130 | 254,300 | 2,845.45 |
| 2009-11-17 | 3,100 | 3,130 | 3,090 | 3,100 | 281,400 | 2,818.18 |
| 2009-11-16 | 3,090 | 3,120 | 3,060 | 3,120 | 209,300 | 2,836.36 |
| 2009-11-13 | 3,080 | 3,100 | 3,060 | 3,070 | 249,500 | 2,790.91 |
| 2009-11-12 | 3,130 | 3,160 | 3,080 | 3,100 | 433,600 | 2,818.18 |
| 2009-11-11 | 3,170 | 3,180 | 3,140 | 3,150 | 206,600 | 2,863.64 |
| 2009-11-10 | 3,170 | 3,210 | 3,170 | 3,180 | 257,500 | 2,890.91 |
| 2009-11-09 | 3,150 | 3,170 | 3,120 | 3,150 | 360,500 | 2,863.64 |
| 2009-11-06 | 3,180 | 3,190 | 3,120 | 3,170 | 344,000 | 2,881.82 |
| 2009-11-05 | 3,220 | 3,220 | 3,160 | 3,170 | 311,300 | 2,881.82 |
| 2009-11-04 | 3,180 | 3,220 | 3,180 | 3,210 | 130,600 | 2,918.18 |
| 2009-11-02 | 3,220 | 3,220 | 3,160 | 3,200 | 358,300 | 2,909.09 |
| 2009-10-30 | 3,200 | 3,240 | 3,200 | 3,230 | 377,600 | 2,936.36 |
| 2009-10-29 | 3,180 | 3,210 | 3,170 | 3,190 | 421,300 | 2,900 |
| 2009-10-28 | 3,250 | 3,260 | 3,220 | 3,230 | 321,700 | 2,936.36 |
| 2009-10-27 | 3,300 | 3,300 | 3,240 | 3,250 | 418,300 | 2,954.55 |
| 2009-10-26 | 3,300 | 3,310 | 3,270 | 3,290 | 561,900 | 2,990.91 |
| 2009-10-23 | 3,400 | 3,420 | 3,320 | 3,340 | 815,300 | 3,036.36 |
| 2009-10-22 | 3,390 | 3,430 | 3,340 | 3,380 | 736,900 | 3,072.73 |
| 2009-10-21 | 3,230 | 3,340 | 3,220 | 3,340 | 725,000 | 3,036.36 |
| 2009-10-20 | 3,210 | 3,240 | 3,210 | 3,230 | 347,300 | 2,936.36 |
| 2009-10-19 | 3,230 | 3,230 | 3,210 | 3,230 | 114,700 | 2,936.36 |
| 2009-10-16 | 3,220 | 3,220 | 3,190 | 3,220 | 277,200 | 2,927.27 |
| 2009-10-15 | 3,170 | 3,250 | 3,170 | 3,250 | 646,500 | 2,954.55 |
| 2009-10-14 | 3,090 | 3,210 | 3,060 | 3,200 | 891,800 | 2,909.09 |
| 2009-10-13 | 3,020 | 3,100 | 3,010 | 3,090 | 307,400 | 2,809.09 |
| 2009-10-09 | 3,010 | 3,030 | 2,980 | 3,030 | 187,200 | 2,754.55 |
| 2009-10-08 | 3,010 | 3,020 | 2,995 | 3,020 | 227,600 | 2,745.45 |
| 2009-10-07 | 3,000 | 3,040 | 3,000 | 3,020 | 339,100 | 2,745.45 |
| 2009-10-06 | 2,995 | 3,010 | 2,975 | 3,010 | 182,400 | 2,736.36 |
| 2009-10-05 | 3,010 | 3,030 | 3,000 | 3,020 | 217,300 | 2,745.45 |
| 2009-10-02 | 3,070 | 3,070 | 3,020 | 3,040 | 415,100 | 2,763.64 |
| 2009-10-01 | 3,070 | 3,100 | 3,050 | 3,100 | 191,900 | 2,818.18 |
| 2009-09-30 | 3,080 | 3,100 | 3,060 | 3,100 | 133,100 | 2,818.18 |
| 2009-09-29 | 3,080 | 3,080 | 3,050 | 3,070 | 209,500 | 2,790.91 |
| 2009-09-28 | 3,070 | 3,110 | 3,060 | 3,100 | 164,900 | 2,818.18 |
| 2009-09-25 | 3,110 | 3,110 | 3,070 | 3,070 | 147,100 | 2,790.91 |
| 2009-09-24 | 3,080 | 3,130 | 3,080 | 3,130 | 257,200 | 2,845.45 |
| 2009-09-18 | 3,050 | 3,080 | 3,050 | 3,070 | 173,100 | 2,790.91 |
| 2009-09-17 | 3,060 | 3,080 | 3,030 | 3,070 | 135,400 | 2,790.91 |
| 2009-09-16 | 3,060 | 3,080 | 3,050 | 3,060 | 109,700 | 2,781.82 |
| 2009-09-15 | 3,020 | 3,070 | 2,995 | 3,070 | 157,600 | 2,790.91 |
| 2009-09-14 | 2,995 | 3,020 | 2,985 | 2,995 | 78,400 | 2,722.73 |
| 2009-09-11 | 3,010 | 3,020 | 2,985 | 2,995 | 211,300 | 2,722.73 |
| 2009-09-10 | 3,030 | 3,050 | 3,010 | 3,030 | 161,500 | 2,754.55 |
| 2009-09-09 | 3,030 | 3,050 | 3,000 | 3,020 | 162,200 | 2,745.45 |
| 2009-09-08 | 3,060 | 3,070 | 3,030 | 3,060 | 133,300 | 2,781.82 |
| 2009-09-07 | 3,070 | 3,080 | 3,060 | 3,060 | 152,000 | 2,781.82 |
| 2009-09-04 | 3,080 | 3,100 | 3,050 | 3,060 | 202,400 | 2,781.82 |
| 2009-09-03 | 3,050 | 3,080 | 3,050 | 3,070 | 158,500 | 2,790.91 |
| 2009-09-02 | 3,030 | 3,080 | 3,000 | 3,070 | 314,700 | 2,790.91 |
| 2009-09-01 | 3,050 | 3,050 | 3,020 | 3,030 | 113,100 | 2,754.55 |
| 2009-08-31 | 3,050 | 3,090 | 3,040 | 3,070 | 196,800 | 2,790.91 |
| 2009-08-28 | 3,040 | 3,080 | 3,010 | 3,040 | 267,700 | 2,763.64 |
| 2009-08-27 | 3,020 | 3,030 | 2,980 | 3,030 | 146,400 | 2,754.55 |
| 2009-08-26 | 3,040 | 3,050 | 2,995 | 3,010 | 313,400 | 2,736.36 |
| 2009-08-25 | 3,000 | 3,030 | 3,000 | 3,030 | 101,600 | 2,754.55 |
| 2009-08-24 | 3,010 | 3,040 | 3,000 | 3,030 | 102,600 | 2,754.55 |
| 2009-08-21 | 3,000 | 3,010 | 2,975 | 3,000 | 115,700 | 2,727.27 |
| 2009-08-20 | 2,985 | 3,010 | 2,960 | 3,000 | 179,800 | 2,727.27 |
| 2009-08-19 | 2,980 | 3,010 | 2,975 | 2,995 | 199,300 | 2,722.73 |
| 2009-08-18 | 2,935 | 2,975 | 2,935 | 2,970 | 138,100 | 2,700 |
| 2009-08-17 | 2,925 | 2,955 | 2,890 | 2,955 | 210,900 | 2,686.36 |
| 2009-08-14 | 2,920 | 2,965 | 2,915 | 2,955 | 183,900 | 2,686.36 |
| 2009-08-13 | 2,985 | 2,990 | 2,945 | 2,955 | 181,300 | 2,686.36 |
| 2009-08-12 | 2,990 | 3,020 | 2,990 | 3,000 | 144,700 | 2,727.27 |
| 2009-08-11 | 2,985 | 3,010 | 2,980 | 3,010 | 121,800 | 2,736.36 |
| 2009-08-10 | 2,970 | 2,990 | 2,940 | 2,955 | 122,500 | 2,686.36 |
| 2009-08-07 | 2,960 | 2,975 | 2,935 | 2,965 | 122,600 | 2,695.45 |
| 2009-08-06 | 2,965 | 2,990 | 2,955 | 2,955 | 212,600 | 2,686.36 |
| 2009-08-05 | 2,960 | 2,980 | 2,960 | 2,965 | 173,300 | 2,695.45 |
| 2009-08-04 | 2,925 | 2,980 | 2,925 | 2,955 | 236,000 | 2,686.36 |
| 2009-08-03 | 2,875 | 2,955 | 2,825 | 2,920 | 582,800 | 2,654.55 |
| 2009-07-31 | 2,870 | 2,875 | 2,825 | 2,855 | 119,400 | 2,595.45 |
| 2009-07-30 | 2,850 | 2,865 | 2,835 | 2,855 | 133,000 | 2,595.45 |
| 2009-07-29 | 2,795 | 2,845 | 2,795 | 2,825 | 161,100 | 2,568.18 |
| 2009-07-28 | 2,800 | 2,835 | 2,790 | 2,820 | 200,700 | 2,563.64 |
| 2009-07-27 | 2,775 | 2,850 | 2,765 | 2,825 | 355,200 | 2,568.18 |
| 2009-07-24 | 2,730 | 2,735 | 2,655 | 2,695 | 506,400 | 2,450 |
| 2009-07-23 | 2,745 | 2,775 | 2,720 | 2,730 | 196,100 | 2,481.82 |
| 2009-07-22 | 2,760 | 2,780 | 2,745 | 2,765 | 144,100 | 2,513.64 |
| 2009-07-21 | 2,725 | 2,745 | 2,715 | 2,745 | 166,200 | 2,495.45 |
| 2009-07-17 | 2,680 | 2,710 | 2,670 | 2,685 | 117,400 | 2,440.91 |
| 2009-07-16 | 2,695 | 2,700 | 2,660 | 2,665 | 110,100 | 2,422.73 |
| 2009-07-15 | 2,695 | 2,695 | 2,635 | 2,640 | 214,700 | 2,400 |
| 2009-07-14 | 2,750 | 2,750 | 2,650 | 2,675 | 270,600 | 2,431.82 |
| 2009-07-13 | 2,785 | 2,785 | 2,715 | 2,725 | 277,600 | 2,477.27 |
| 2009-07-10 | 2,780 | 2,785 | 2,740 | 2,765 | 204,600 | 2,513.64 |
| 2009-07-09 | 2,810 | 2,830 | 2,740 | 2,780 | 291,100 | 2,527.27 |
| 2009-07-08 | 2,830 | 2,875 | 2,830 | 2,850 | 194,600 | 2,590.91 |
| 2009-07-07 | 2,845 | 2,880 | 2,835 | 2,870 | 301,800 | 2,609.09 |
| 2009-07-06 | 2,815 | 2,835 | 2,800 | 2,825 | 114,700 | 2,568.18 |
| 2009-07-03 | 2,830 | 2,830 | 2,790 | 2,815 | 157,300 | 2,559.09 |
| 2009-07-02 | 2,815 | 2,845 | 2,795 | 2,835 | 283,000 | 2,577.27 |
| 2009-07-01 | 2,790 | 2,820 | 2,770 | 2,795 | 359,000 | 2,540.91 |
| 2009-06-30 | 2,690 | 2,795 | 2,650 | 2,795 | 622,400 | 2,540.91 |
| 2009-06-29 | 2,640 | 2,715 | 2,640 | 2,665 | 389,900 | 2,422.73 |
| 2009-06-26 | 2,575 | 2,595 | 2,545 | 2,595 | 198,400 | 2,359.09 |
| 2009-06-25 | 2,570 | 2,605 | 2,550 | 2,595 | 197,100 | 2,359.09 |
| 2009-06-24 | 2,535 | 2,550 | 2,505 | 2,545 | 162,600 | 2,313.64 |
| 2009-06-23 | 2,535 | 2,550 | 2,515 | 2,535 | 119,500 | 2,304.55 |
| 2009-06-22 | 2,545 | 2,575 | 2,535 | 2,565 | 106,500 | 2,331.82 |
| 2009-06-19 | 2,550 | 2,555 | 2,520 | 2,555 | 174,500 | 2,322.73 |
| 2009-06-18 | 2,525 | 2,580 | 2,525 | 2,560 | 147,300 | 2,327.27 |
| 2009-06-17 | 2,535 | 2,570 | 2,535 | 2,560 | 98,900 | 2,327.27 |
| 2009-06-16 | 2,570 | 2,600 | 2,550 | 2,575 | 159,900 | 2,340.91 |
| 2009-06-15 | 2,575 | 2,610 | 2,555 | 2,610 | 126,100 | 2,372.73 |
| 2009-06-12 | 2,615 | 2,615 | 2,590 | 2,605 | 182,000 | 2,368.18 |
| 2009-06-11 | 2,595 | 2,595 | 2,525 | 2,585 | 170,700 | 2,350 |
| 2009-06-10 | 2,600 | 2,615 | 2,570 | 2,590 | 202,700 | 2,354.55 |
| 2009-06-09 | 2,580 | 2,585 | 2,550 | 2,575 | 145,400 | 2,340.91 |
| 2009-06-08 | 2,615 | 2,620 | 2,570 | 2,580 | 233,700 | 2,345.45 |
| 2009-06-05 | 2,595 | 2,595 | 2,535 | 2,545 | 182,600 | 2,313.64 |
| 2009-06-04 | 2,630 | 2,660 | 2,550 | 2,575 | 384,400 | 2,340.91 |
| 2009-06-03 | 2,550 | 2,640 | 2,550 | 2,630 | 426,600 | 2,390.91 |
| 2009-06-02 | 2,550 | 2,550 | 2,505 | 2,525 | 232,900 | 2,295.45 |
| 2009-06-01 | 2,470 | 2,525 | 2,445 | 2,500 | 274,000 | 2,272.73 |
| 2009-05-29 | 2,425 | 2,460 | 2,385 | 2,455 | 381,100 | 2,231.82 |
| 2009-05-28 | 2,465 | 2,465 | 2,415 | 2,420 | 237,900 | 2,200 |
| 2009-05-27 | 2,480 | 2,490 | 2,440 | 2,470 | 268,300 | 2,245.45 |
| 2009-05-26 | 2,425 | 2,510 | 2,420 | 2,480 | 288,500 | 2,254.55 |
| 2009-05-25 | 2,390 | 2,455 | 2,390 | 2,445 | 155,500 | 2,222.73 |
| 2009-05-22 | 2,420 | 2,445 | 2,395 | 2,410 | 144,700 | 2,190.91 |
| 2009-05-21 | 2,430 | 2,450 | 2,400 | 2,435 | 188,000 | 2,213.64 |
| 2009-05-20 | 2,395 | 2,430 | 2,395 | 2,430 | 138,900 | 2,209.09 |
| 2009-05-19 | 2,430 | 2,430 | 2,385 | 2,390 | 149,400 | 2,172.73 |
| 2009-05-18 | 2,405 | 2,410 | 2,385 | 2,390 | 150,500 | 2,172.73 |
| 2009-05-15 | 2,395 | 2,395 | 2,340 | 2,385 | 175,500 | 2,168.18 |
| 2009-05-14 | 2,360 | 2,425 | 2,355 | 2,360 | 281,100 | 2,145.45 |
| 2009-05-13 | 2,400 | 2,420 | 2,325 | 2,400 | 456,200 | 2,181.82 |
| 2009-05-12 | 2,480 | 2,480 | 2,405 | 2,420 | 324,700 | 2,200 |
| 2009-05-11 | 2,470 | 2,505 | 2,445 | 2,490 | 144,100 | 2,263.64 |
| 2009-05-08 | 2,470 | 2,500 | 2,425 | 2,480 | 177,400 | 2,254.55 |
| 2009-05-07 | 2,495 | 2,510 | 2,455 | 2,470 | 152,500 | 2,245.45 |
| 2009-05-01 | 2,465 | 2,485 | 2,420 | 2,425 | 174,600 | 2,204.55 |
| 2009-04-30 | 2,445 | 2,490 | 2,430 | 2,430 | 215,500 | 2,209.09 |
| 2009-04-28 | 2,485 | 2,515 | 2,375 | 2,375 | 307,400 | 2,159.09 |
| 2009-04-27 | 2,485 | 2,545 | 2,465 | 2,490 | 292,100 | 2,263.64 |
| 2009-04-24 | 2,430 | 2,455 | 2,400 | 2,410 | 262,300 | 2,190.91 |
| 2009-04-23 | 2,430 | 2,445 | 2,395 | 2,430 | 291,000 | 2,209.09 |
| 2009-04-22 | 2,445 | 2,445 | 2,350 | 2,365 | 346,000 | 2,150 |
| 2009-04-21 | 2,440 | 2,450 | 2,390 | 2,440 | 309,700 | 2,218.18 |
| 2009-04-20 | 2,465 | 2,495 | 2,430 | 2,445 | 313,300 | 2,222.73 |
| 2009-04-17 | 2,480 | 2,480 | 2,430 | 2,445 | 248,000 | 2,222.73 |
| 2009-04-16 | 2,480 | 2,540 | 2,450 | 2,475 | 300,600 | 2,250 |
| 2009-04-15 | 2,450 | 2,515 | 2,450 | 2,500 | 177,700 | 2,272.73 |
| 2009-04-14 | 2,510 | 2,510 | 2,440 | 2,465 | 271,900 | 2,240.91 |
| 2009-04-13 | 2,485 | 2,510 | 2,465 | 2,490 | 310,700 | 2,263.64 |
| 2009-04-10 | 2,520 | 2,530 | 2,480 | 2,495 | 300,200 | 2,268.18 |
| 2009-04-09 | 2,585 | 2,595 | 2,535 | 2,545 | 139,100 | 2,313.64 |
| 2009-04-08 | 2,610 | 2,610 | 2,525 | 2,565 | 302,800 | 2,331.82 |
| 2009-04-07 | 2,635 | 2,705 | 2,625 | 2,650 | 334,100 | 2,409.09 |
| 2009-04-06 | 2,645 | 2,685 | 2,625 | 2,630 | 169,100 | 2,390.91 |
| 2009-04-03 | 2,625 | 2,680 | 2,585 | 2,640 | 228,200 | 2,400 |
| 2009-04-02 | 2,600 | 2,635 | 2,555 | 2,620 | 187,500 | 2,381.82 |
| 2009-04-01 | 2,580 | 2,580 | 2,515 | 2,560 | 200,400 | 2,327.27 |
| 2009-03-31 | 2,625 | 2,625 | 2,560 | 2,575 | 283,600 | 2,340.91 |
| 2009-03-30 | 2,645 | 2,670 | 2,575 | 2,585 | 241,800 | 2,350 |
| 2009-03-27 | 2,685 | 2,715 | 2,660 | 2,685 | 183,700 | 2,440.91 |
| 2009-03-26 | 2,690 | 2,690 | 2,640 | 2,670 | 185,500 | 2,427.27 |
| 2009-03-25 | 2,590 | 2,660 | 2,570 | 2,660 | 321,400 | 2,418.18 |
| 2009-03-24 | 2,600 | 2,615 | 2,505 | 2,595 | 391,000 | 2,359.09 |
| 2009-03-23 | 2,535 | 2,590 | 2,520 | 2,590 | 254,200 | 2,354.55 |
| 2009-03-19 | 2,600 | 2,615 | 2,510 | 2,575 | 155,500 | 2,340.91 |
| 2009-03-18 | 2,415 | 2,560 | 2,390 | 2,560 | 399,900 | 2,327.27 |
| 2009-03-17 | 2,565 | 2,575 | 2,510 | 2,540 | 307,000 | 2,309.09 |
| 2009-03-16 | 2,515 | 2,625 | 2,515 | 2,560 | 190,100 | 2,327.27 |
| 2009-03-13 | 2,475 | 2,545 | 2,475 | 2,515 | 334,000 | 2,286.36 |
| 2009-03-12 | 2,535 | 2,555 | 2,470 | 2,505 | 277,200 | 2,277.27 |
| 2009-03-11 | 2,560 | 2,590 | 2,515 | 2,575 | 174,600 | 2,340.91 |
| 2009-03-10 | 2,495 | 2,530 | 2,470 | 2,490 | 213,700 | 2,263.64 |
| 2009-03-09 | 2,495 | 2,570 | 2,495 | 2,535 | 231,500 | 2,304.55 |
| 2009-03-06 | 2,520 | 2,590 | 2,490 | 2,510 | 412,500 | 2,281.82 |
| 2009-03-05 | 2,595 | 2,630 | 2,530 | 2,600 | 297,000 | 2,363.64 |
| 2009-03-04 | 2,550 | 2,590 | 2,500 | 2,575 | 254,400 | 2,340.91 |
| 2009-03-03 | 2,625 | 2,640 | 2,565 | 2,575 | 366,800 | 2,340.91 |
| 2009-03-02 | 2,690 | 2,690 | 2,605 | 2,655 | 317,100 | 2,413.64 |
| 2009-02-27 | 2,650 | 2,725 | 2,620 | 2,720 | 381,800 | 2,472.73 |
| 2009-02-26 | 2,645 | 2,665 | 2,605 | 2,650 | 415,500 | 2,409.09 |
| 2009-02-25 | 2,625 | 2,650 | 2,590 | 2,650 | 448,700 | 2,409.09 |
| 2009-02-24 | 2,615 | 2,635 | 2,600 | 2,625 | 412,100 | 2,386.36 |
| 2009-02-23 | 2,560 | 2,620 | 2,530 | 2,615 | 437,400 | 2,377.27 |
| 2009-02-20 | 2,570 | 2,575 | 2,530 | 2,560 | 325,600 | 2,327.27 |
| 2009-02-19 | 2,560 | 2,580 | 2,535 | 2,550 | 457,300 | 2,318.18 |
| 2009-02-18 | 2,620 | 2,625 | 2,530 | 2,560 | 649,200 | 2,327.27 |
| 2009-02-17 | 2,595 | 2,635 | 2,570 | 2,620 | 619,100 | 2,381.82 |
| 2009-02-16 | 2,480 | 2,605 | 2,450 | 2,595 | 745,500 | 2,359.09 |
| 2009-02-13 | 2,310 | 2,490 | 2,305 | 2,480 | 1,160,500 | 2,254.55 |
| 2009-02-12 | 2,260 | 2,290 | 2,235 | 2,265 | 504,000 | 2,059.09 |
| 2009-02-10 | 2,340 | 2,365 | 2,315 | 2,330 | 655,900 | 2,118.18 |
| 2009-02-09 | 2,315 | 2,360 | 2,295 | 2,300 | 894,200 | 2,090.91 |
| 2009-02-06 | 2,185 | 2,280 | 2,160 | 2,270 | 517,600 | 2,063.64 |
| 2009-02-05 | 2,255 | 2,275 | 2,190 | 2,215 | 424,800 | 2,013.64 |
| 2009-02-04 | 2,225 | 2,260 | 2,190 | 2,235 | 476,900 | 2,031.82 |
| 2009-02-03 | 2,255 | 2,270 | 2,225 | 2,225 | 644,200 | 2,022.73 |
| 2009-02-02 | 2,295 | 2,300 | 2,230 | 2,250 | 518,500 | 2,045.45 |
| 2009-01-30 | 2,485 | 2,485 | 2,305 | 2,335 | 538,600 | 2,122.73 |
| 2009-01-29 | 2,270 | 2,290 | 2,230 | 2,285 | 435,400 | 2,077.27 |
| 2009-01-28 | 2,265 | 2,325 | 2,265 | 2,295 | 492,000 | 2,086.36 |
| 2009-01-27 | 2,190 | 2,280 | 2,185 | 2,260 | 327,100 | 2,054.55 |
| 2009-01-26 | 2,225 | 2,225 | 2,135 | 2,150 | 545,100 | 1,954.55 |
| 2009-01-23 | 2,170 | 2,215 | 2,120 | 2,185 | 581,000 | 1,986.36 |
| 2009-01-22 | 2,130 | 2,185 | 2,120 | 2,170 | 651,300 | 1,972.73 |
| 2009-01-21 | 2,120 | 2,170 | 2,105 | 2,150 | 598,600 | 1,954.55 |
| 2009-01-20 | 2,165 | 2,170 | 2,110 | 2,160 | 370,200 | 1,963.64 |
| 2009-01-19 | 2,200 | 2,200 | 2,140 | 2,165 | 155,600 | 1,968.18 |
| 2009-01-16 | 2,190 | 2,235 | 2,160 | 2,205 | 359,600 | 2,004.55 |
| 2009-01-15 | 2,190 | 2,240 | 2,135 | 2,150 | 413,300 | 1,954.55 |
| 2009-01-14 | 2,255 | 2,345 | 2,235 | 2,265 | 514,100 | 2,059.09 |
| 2009-01-13 | 2,295 | 2,300 | 2,220 | 2,235 | 762,000 | 2,031.82 |
| 2009-01-09 | 2,355 | 2,400 | 2,305 | 2,375 | 756,000 | 2,159.09 |
| 2009-01-08 | 2,445 | 2,495 | 2,425 | 2,435 | 413,500 | 2,213.64 |
| 2009-01-07 | 2,590 | 2,595 | 2,515 | 2,520 | 327,100 | 2,290.91 |
| 2009-01-06 | 2,695 | 2,695 | 2,595 | 2,600 | 261,500 | 2,363.64 |
| 2009-01-05 | 2,750 | 2,750 | 2,640 | 2,660 | 109,900 | 2,418.18 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
