2413 エムスリー(株) 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 | 285,996 | 287,604 | 281,100 | 282,000 | 658 | 117.50 |
| 2009-12-29 | 291,000 | 293,100 | 286,500 | 287,796 | 606 | 119.92 |
| 2009-12-28 | 296,004 | 298,200 | 292,404 | 293,304 | 826 | 122.21 |
| 2009-12-25 | 288,996 | 294,096 | 287,700 | 294,096 | 963 | 122.54 |
| 2009-12-24 | 292,296 | 294,300 | 287,100 | 288,996 | 1,082 | 120.42 |
| 2009-12-22 | 291,804 | 294,996 | 290,796 | 291,096 | 678 | 121.29 |
| 2009-12-21 | 285,000 | 291,504 | 282,204 | 289,200 | 636 | 120.50 |
| 2009-12-18 | 280,704 | 285,096 | 280,104 | 284,904 | 416 | 118.71 |
| 2009-12-17 | 284,004 | 284,004 | 280,404 | 280,596 | 621 | 116.92 |
| 2009-12-16 | 290,004 | 290,196 | 281,004 | 282,696 | 840 | 117.79 |
| 2009-12-15 | 290,004 | 291,000 | 282,396 | 285,996 | 725 | 119.17 |
| 2009-12-14 | 295,404 | 295,404 | 286,500 | 288,300 | 642 | 120.13 |
| 2009-12-11 | 297,696 | 297,696 | 286,500 | 295,404 | 681 | 123.09 |
| 2009-12-10 | 300,000 | 303,996 | 293,400 | 294,504 | 970 | 122.71 |
| 2009-12-09 | 296,004 | 308,004 | 292,404 | 305,004 | 1,483 | 127.09 |
| 2009-12-08 | 291,600 | 299,004 | 290,100 | 291,996 | 1,223 | 121.67 |
| 2009-12-07 | 291,600 | 294,996 | 289,704 | 290,700 | 718 | 121.13 |
| 2009-12-04 | 295,896 | 296,604 | 288,804 | 291,504 | 808 | 121.46 |
| 2009-12-03 | 294,996 | 299,904 | 291,204 | 298,104 | 941 | 124.21 |
| 2009-12-02 | 297,096 | 298,404 | 292,896 | 296,496 | 1,369 | 123.54 |
| 2009-12-01 | 285,996 | 303,996 | 283,404 | 303,996 | 1,241 | 126.67 |
| 2009-11-30 | 293,904 | 293,904 | 285,900 | 286,596 | 725 | 119.42 |
| 2009-11-27 | 280,500 | 284,304 | 279,396 | 281,100 | 889 | 117.13 |
| 2009-11-26 | 278,904 | 294,996 | 276,996 | 289,896 | 2,259 | 120.79 |
| 2009-11-25 | 268,500 | 275,004 | 258,696 | 274,896 | 2,264 | 114.54 |
| 2009-11-24 | 285,996 | 287,004 | 273,396 | 276,504 | 1,423 | 115.21 |
| 2009-11-20 | 287,304 | 296,004 | 282,504 | 288,996 | 1,918 | 120.42 |
| 2009-11-19 | 279,600 | 280,596 | 268,500 | 277,296 | 1,200 | 115.54 |
| 2009-11-18 | 285,096 | 285,096 | 275,196 | 276,900 | 1,619 | 115.38 |
| 2009-11-17 | 299,196 | 299,196 | 285,000 | 286,596 | 856 | 119.42 |
| 2009-11-16 | 303,000 | 303,000 | 295,104 | 295,704 | 608 | 123.21 |
| 2009-11-13 | 306,000 | 306,996 | 300,000 | 302,004 | 568 | 125.84 |
| 2009-11-12 | 306,996 | 308,004 | 300,000 | 303,000 | 991 | 126.25 |
| 2009-11-11 | 315,000 | 315,996 | 306,000 | 306,000 | 388 | 127.50 |
| 2009-11-10 | 314,004 | 314,004 | 311,004 | 314,004 | 520 | 130.84 |
| 2009-11-09 | 318,000 | 318,000 | 311,004 | 311,004 | 332 | 129.59 |
| 2009-11-06 | 323,004 | 323,004 | 314,004 | 314,004 | 405 | 130.84 |
| 2009-11-05 | 320,004 | 327,000 | 315,000 | 318,000 | 547 | 132.50 |
| 2009-11-04 | 314,004 | 323,004 | 314,004 | 323,004 | 569 | 134.59 |
| 2009-11-02 | 308,004 | 317,004 | 306,000 | 317,004 | 570 | 132.09 |
| 2009-10-30 | 315,000 | 315,000 | 311,004 | 312,000 | 357 | 130 |
| 2009-10-29 | 315,000 | 318,000 | 311,004 | 312,000 | 566 | 130 |
| 2009-10-28 | 321,996 | 323,004 | 309,996 | 314,004 | 1,015 | 130.84 |
| 2009-10-27 | 327,000 | 335,004 | 321,996 | 324,000 | 2,934 | 135 |
| 2009-10-26 | 312,996 | 327,996 | 311,004 | 324,996 | 2,249 | 135.42 |
| 2009-10-23 | 320,004 | 321,000 | 318,000 | 320,004 | 710 | 133.34 |
| 2009-10-22 | 320,004 | 321,996 | 315,000 | 321,000 | 779 | 133.75 |
| 2009-10-21 | 312,996 | 318,996 | 312,996 | 317,004 | 584 | 132.09 |
| 2009-10-20 | 315,996 | 321,000 | 315,000 | 315,000 | 827 | 131.25 |
| 2009-10-19 | 309,996 | 318,996 | 309,996 | 318,996 | 807 | 132.92 |
| 2009-10-16 | 309,996 | 312,000 | 308,004 | 309,000 | 354 | 128.75 |
| 2009-10-15 | 312,000 | 312,000 | 306,996 | 309,000 | 394 | 128.75 |
| 2009-10-14 | 309,996 | 312,000 | 306,996 | 308,004 | 453 | 128.34 |
| 2009-10-13 | 303,996 | 312,996 | 303,996 | 311,004 | 567 | 129.59 |
| 2009-10-09 | 306,000 | 308,004 | 303,996 | 303,996 | 545 | 126.67 |
| 2009-10-08 | 306,996 | 308,004 | 305,004 | 306,000 | 723 | 127.50 |
| 2009-10-07 | 308,004 | 311,004 | 306,996 | 306,996 | 677 | 127.92 |
| 2009-10-06 | 308,004 | 312,996 | 303,000 | 312,000 | 649 | 130 |
| 2009-10-05 | 303,996 | 312,000 | 303,000 | 308,004 | 535 | 128.34 |
| 2009-10-02 | 305,004 | 306,996 | 303,000 | 306,000 | 625 | 127.50 |
| 2009-10-01 | 311,004 | 317,004 | 309,996 | 312,000 | 982 | 130 |
| 2009-09-30 | 311,004 | 315,000 | 309,996 | 315,000 | 892 | 131.25 |
| 2009-09-29 | 303,996 | 309,996 | 302,004 | 309,000 | 879 | 128.75 |
| 2009-09-28 | 302,004 | 302,004 | 299,304 | 302,004 | 312 | 125.84 |
| 2009-09-25 | 302,004 | 302,004 | 298,200 | 300,996 | 692 | 125.42 |
| 2009-09-24 | 300,996 | 306,000 | 300,996 | 303,996 | 470 | 126.67 |
| 2009-09-18 | 297,996 | 303,000 | 297,504 | 299,496 | 1,067 | 124.79 |
| 2009-09-17 | 299,100 | 300,996 | 297,600 | 299,796 | 815 | 124.92 |
| 2009-09-16 | 300,996 | 300,996 | 299,004 | 299,496 | 855 | 124.79 |
| 2009-09-15 | 302,004 | 305,004 | 299,904 | 302,004 | 935 | 125.84 |
| 2009-09-14 | 303,996 | 305,004 | 300,996 | 302,004 | 429 | 125.84 |
| 2009-09-11 | 305,004 | 305,004 | 300,000 | 302,004 | 564 | 125.84 |
| 2009-09-10 | 303,000 | 305,004 | 300,000 | 303,000 | 703 | 126.25 |
| 2009-09-09 | 305,004 | 305,004 | 300,000 | 302,004 | 394 | 125.84 |
| 2009-09-08 | 300,996 | 303,996 | 298,104 | 303,996 | 560 | 126.67 |
| 2009-09-07 | 303,996 | 305,004 | 300,996 | 302,004 | 382 | 125.84 |
| 2009-09-04 | 302,004 | 303,000 | 300,000 | 302,004 | 512 | 125.84 |
| 2009-09-03 | 295,596 | 300,996 | 294,900 | 300,996 | 902 | 125.42 |
| 2009-09-02 | 298,500 | 298,500 | 296,196 | 296,700 | 1,060 | 123.63 |
| 2009-09-01 | 300,000 | 302,004 | 297,996 | 302,004 | 846 | 125.84 |
| 2009-08-31 | 305,004 | 305,004 | 300,000 | 302,004 | 802 | 125.84 |
| 2009-08-28 | 303,996 | 305,004 | 299,796 | 305,004 | 1,474 | 127.09 |
| 2009-08-27 | 312,000 | 312,000 | 305,004 | 306,000 | 561 | 127.50 |
| 2009-08-26 | 314,004 | 315,996 | 309,996 | 312,000 | 666 | 130 |
| 2009-08-25 | 309,996 | 315,996 | 309,000 | 312,996 | 999 | 130.42 |
| 2009-08-24 | 306,000 | 309,000 | 306,000 | 309,000 | 621 | 128.75 |
| 2009-08-21 | 308,004 | 308,004 | 303,000 | 303,000 | 637 | 126.25 |
| 2009-08-20 | 303,996 | 309,000 | 303,000 | 308,004 | 543 | 128.34 |
| 2009-08-19 | 309,000 | 312,000 | 303,000 | 303,000 | 961 | 126.25 |
| 2009-08-18 | 308,004 | 309,000 | 305,004 | 306,000 | 914 | 127.50 |
| 2009-08-17 | 318,000 | 318,996 | 309,996 | 311,004 | 1,387 | 129.59 |
| 2009-08-14 | 318,000 | 321,000 | 315,996 | 318,996 | 1,114 | 132.92 |
| 2009-08-13 | 324,000 | 324,996 | 312,996 | 315,000 | 1,466 | 131.25 |
| 2009-08-12 | 327,996 | 327,996 | 318,996 | 321,000 | 562 | 133.75 |
| 2009-08-11 | 321,000 | 329,004 | 321,000 | 329,004 | 1,402 | 137.09 |
| 2009-08-10 | 324,000 | 324,996 | 318,000 | 323,004 | 1,324 | 134.59 |
| 2009-08-07 | 318,996 | 324,000 | 318,000 | 321,996 | 574 | 134.17 |
| 2009-08-06 | 318,000 | 324,000 | 318,000 | 320,004 | 387 | 133.34 |
| 2009-08-05 | 323,004 | 326,004 | 318,000 | 318,000 | 836 | 132.50 |
| 2009-08-04 | 335,004 | 338,004 | 321,996 | 324,996 | 897 | 135.42 |
| 2009-08-03 | 339,996 | 339,996 | 330,996 | 333,996 | 508 | 139.17 |
| 2009-07-31 | 330,996 | 339,000 | 330,996 | 336,000 | 504 | 140 |
| 2009-07-30 | 336,996 | 336,996 | 327,000 | 330,996 | 559 | 137.92 |
| 2009-07-29 | 348,996 | 354,000 | 332,004 | 333,996 | 1,434 | 139.17 |
| 2009-07-28 | 347,004 | 347,004 | 341,004 | 344,004 | 592 | 143.34 |
| 2009-07-27 | 348,000 | 348,000 | 338,004 | 347,004 | 705 | 144.59 |
| 2009-07-24 | 345,000 | 348,000 | 339,996 | 345,000 | 1,037 | 143.75 |
| 2009-07-23 | 339,000 | 350,004 | 338,004 | 342,996 | 1,588 | 142.92 |
| 2009-07-22 | 321,996 | 336,000 | 321,000 | 336,000 | 1,434 | 140 |
| 2009-07-21 | 324,996 | 324,996 | 320,004 | 324,000 | 348 | 135 |
| 2009-07-17 | 309,996 | 320,004 | 306,996 | 318,996 | 713 | 132.92 |
| 2009-07-16 | 315,996 | 318,996 | 309,996 | 311,004 | 555 | 129.59 |
| 2009-07-15 | 309,000 | 314,004 | 306,000 | 314,004 | 509 | 130.84 |
| 2009-07-14 | 306,000 | 306,996 | 303,000 | 306,996 | 829 | 127.92 |
| 2009-07-13 | 317,004 | 318,000 | 300,000 | 300,996 | 792 | 125.42 |
| 2009-07-10 | 324,000 | 326,004 | 317,004 | 318,000 | 566 | 132.50 |
| 2009-07-09 | 327,996 | 330,000 | 317,004 | 327,996 | 1,576 | 136.67 |
| 2009-07-08 | 327,996 | 330,000 | 321,996 | 329,004 | 1,095 | 137.09 |
| 2009-07-07 | 326,004 | 330,000 | 324,000 | 327,000 | 1,425 | 136.25 |
| 2009-07-06 | 315,996 | 321,996 | 312,996 | 321,000 | 1,136 | 133.75 |
| 2009-07-03 | 303,000 | 314,004 | 303,000 | 314,004 | 1,262 | 130.84 |
| 2009-07-02 | 300,000 | 308,004 | 300,000 | 305,004 | 823 | 127.09 |
| 2009-07-01 | 303,000 | 305,004 | 300,000 | 300,996 | 1,157 | 125.42 |
| 2009-06-30 | 306,000 | 308,004 | 303,000 | 305,004 | 726 | 127.09 |
| 2009-06-29 | 305,004 | 309,996 | 303,000 | 306,000 | 1,595 | 127.50 |
| 2009-06-26 | 309,996 | 311,004 | 303,000 | 305,004 | 1,464 | 127.09 |
| 2009-06-25 | 309,996 | 312,000 | 306,000 | 309,996 | 627 | 129.17 |
| 2009-06-24 | 312,000 | 312,000 | 297,300 | 309,000 | 1,484 | 128.75 |
| 2009-06-23 | 311,004 | 311,004 | 306,000 | 306,996 | 702 | 127.92 |
| 2009-06-22 | 314,004 | 315,996 | 312,000 | 312,996 | 277 | 130.42 |
| 2009-06-19 | 315,000 | 318,000 | 311,004 | 314,004 | 905 | 130.84 |
| 2009-06-18 | 321,996 | 321,996 | 312,000 | 314,004 | 627 | 130.84 |
| 2009-06-17 | 315,000 | 323,004 | 311,004 | 321,996 | 1,403 | 134.17 |
| 2009-06-16 | 321,000 | 321,000 | 315,000 | 315,996 | 995 | 131.67 |
| 2009-06-15 | 312,996 | 324,996 | 312,000 | 324,996 | 1,045 | 135.42 |
| 2009-06-12 | 314,004 | 314,004 | 309,996 | 312,000 | 775 | 130 |
| 2009-06-11 | 312,000 | 315,000 | 309,996 | 314,004 | 956 | 130.84 |
| 2009-06-10 | 309,996 | 314,004 | 306,996 | 312,000 | 904 | 130 |
| 2009-06-09 | 318,000 | 318,000 | 306,000 | 306,000 | 1,833 | 127.50 |
| 2009-06-08 | 324,000 | 327,000 | 318,996 | 320,004 | 563 | 133.34 |
| 2009-06-05 | 329,004 | 332,004 | 317,004 | 329,004 | 1,119 | 137.09 |
| 2009-06-04 | 333,000 | 336,996 | 330,996 | 330,996 | 454 | 137.92 |
| 2009-06-03 | 327,996 | 339,996 | 326,004 | 336,996 | 1,322 | 140.42 |
| 2009-06-02 | 336,000 | 336,996 | 329,004 | 330,996 | 652 | 137.92 |
| 2009-06-01 | 335,004 | 338,004 | 333,000 | 333,996 | 619 | 139.17 |
| 2009-05-29 | 330,000 | 336,996 | 327,000 | 333,000 | 1,492 | 138.75 |
| 2009-05-28 | 315,000 | 326,004 | 315,000 | 324,000 | 700 | 135 |
| 2009-05-27 | 324,996 | 327,000 | 318,996 | 320,004 | 664 | 133.34 |
| 2009-05-26 | 321,000 | 324,000 | 317,004 | 321,000 | 711 | 133.75 |
| 2009-05-25 | 324,996 | 326,004 | 315,996 | 317,004 | 549 | 132.09 |
| 2009-05-22 | 318,000 | 327,000 | 311,004 | 321,000 | 862 | 133.75 |
| 2009-05-21 | 312,000 | 323,004 | 312,000 | 320,004 | 1,595 | 133.34 |
| 2009-05-20 | 311,004 | 315,000 | 305,004 | 309,996 | 1,649 | 129.17 |
| 2009-05-19 | 294,804 | 297,996 | 291,300 | 297,996 | 624 | 124.17 |
| 2009-05-18 | 293,796 | 293,796 | 288,996 | 290,004 | 421 | 120.84 |
| 2009-05-15 | 285,096 | 291,000 | 285,096 | 289,800 | 488 | 120.75 |
| 2009-05-14 | 287,304 | 292,404 | 286,104 | 286,896 | 494 | 119.54 |
| 2009-05-13 | 290,004 | 293,700 | 288,096 | 291,300 | 735 | 121.38 |
| 2009-05-12 | 296,100 | 296,196 | 283,500 | 284,796 | 2,863 | 118.67 |
| 2009-05-11 | 308,004 | 311,004 | 299,004 | 302,004 | 1,239 | 125.84 |
| 2009-05-08 | 312,996 | 317,004 | 309,996 | 309,996 | 585 | 129.17 |
| 2009-05-07 | 320,004 | 324,000 | 309,000 | 311,004 | 1,091 | 129.59 |
| 2009-05-01 | 311,004 | 323,004 | 311,004 | 315,000 | 705 | 131.25 |
| 2009-04-30 | 297,996 | 323,004 | 296,196 | 321,000 | 1,426 | 133.75 |
| 2009-04-28 | 309,996 | 312,996 | 300,000 | 300,996 | 914 | 125.42 |
| 2009-04-27 | 330,000 | 335,004 | 306,996 | 315,000 | 2,993 | 131.25 |
| 2009-04-24 | 318,000 | 332,004 | 306,996 | 324,996 | 3,507 | 135.42 |
| 2009-04-23 | 300,000 | 318,000 | 296,004 | 312,996 | 1,827 | 130.42 |
| 2009-04-22 | 302,004 | 303,000 | 291,600 | 296,904 | 804 | 123.71 |
| 2009-04-21 | 293,004 | 306,000 | 292,200 | 303,000 | 1,023 | 126.25 |
| 2009-04-20 | 295,596 | 303,996 | 293,196 | 302,004 | 707 | 125.84 |
| 2009-04-17 | 299,004 | 299,100 | 291,204 | 291,600 | 494 | 121.50 |
| 2009-04-16 | 288,996 | 306,000 | 287,604 | 297,096 | 1,439 | 123.79 |
| 2009-04-15 | 290,004 | 290,004 | 281,496 | 285,804 | 763 | 119.09 |
| 2009-04-14 | 287,004 | 291,900 | 282,204 | 290,196 | 943 | 120.92 |
| 2009-04-13 | 291,996 | 295,800 | 287,100 | 287,304 | 775 | 119.71 |
| 2009-04-10 | 294,600 | 296,304 | 282,804 | 288,000 | 715 | 120 |
| 2009-04-09 | 277,200 | 294,504 | 275,304 | 294,000 | 1,718 | 122.50 |
| 2009-04-08 | 279,696 | 279,696 | 269,604 | 270,300 | 557 | 112.63 |
| 2009-04-07 | 274,896 | 278,496 | 273,096 | 276,300 | 822 | 115.13 |
| 2009-04-06 | 275,004 | 279,000 | 271,596 | 274,800 | 676 | 114.50 |
| 2009-04-03 | 277,500 | 278,904 | 266,904 | 270,996 | 1,640 | 112.92 |
| 2009-04-02 | 277,500 | 279,204 | 275,004 | 277,596 | 1,049 | 115.67 |
| 2009-04-01 | 266,100 | 275,004 | 261,804 | 269,496 | 1,186 | 112.29 |
| 2009-03-31 | 257,400 | 272,904 | 257,400 | 264,096 | 1,047 | 110.04 |
| 2009-03-30 | 282,096 | 288,600 | 264,996 | 264,996 | 1,420 | 110.42 |
| 2009-03-27 | 285,996 | 288,504 | 279,996 | 281,004 | 1,606 | 117.09 |
| 2009-03-26 | 274,704 | 281,004 | 271,104 | 278,604 | 1,397 | 116.09 |
| 2009-03-25 | 271,500 | 282,000 | 262,296 | 273,996 | 1,787 | 114.17 |
| 2009-03-24 | 273,000 | 278,700 | 270,096 | 275,496 | 2,423 | 114.79 |
| 2009-03-23 | 258,000 | 265,596 | 255,000 | 264,996 | 3,258 | 110.42 |
| 2009-03-19 | 247,704 | 252,000 | 237,996 | 251,004 | 4,082 | 104.59 |
| 2009-03-18 | 258,996 | 259,500 | 228,600 | 235,704 | 5,743 | 98.21 |
| 2009-03-17 | 260,304 | 260,304 | 245,796 | 251,004 | 4,496 | 104.59 |
| 2009-03-16 | 266,196 | 269,004 | 251,004 | 260,004 | 3,540 | 108.34 |
| 2009-03-13 | 258,804 | 266,196 | 258,504 | 262,500 | 3,391 | 109.38 |
| 2009-03-12 | 282,396 | 285,000 | 270,000 | 270,804 | 791 | 112.84 |
| 2009-03-11 | 291,000 | 294,900 | 279,996 | 281,496 | 944 | 117.29 |
| 2009-03-10 | 290,004 | 297,600 | 290,004 | 290,796 | 740 | 121.17 |
| 2009-03-09 | 296,196 | 297,804 | 291,096 | 292,200 | 748 | 121.75 |
| 2009-03-06 | 315,000 | 315,000 | 303,000 | 303,000 | 685 | 126.25 |
| 2009-03-05 | 329,004 | 329,004 | 318,000 | 318,000 | 482 | 132.50 |
| 2009-03-04 | 312,996 | 321,996 | 312,996 | 318,996 | 909 | 132.92 |
| 2009-03-03 | 326,004 | 326,004 | 312,000 | 312,996 | 544 | 130.42 |
| 2009-03-02 | 323,004 | 330,996 | 321,000 | 323,004 | 450 | 134.59 |
| 2009-02-27 | 327,000 | 330,000 | 320,004 | 324,996 | 587 | 135.42 |
| 2009-02-26 | 333,996 | 339,996 | 323,004 | 330,000 | 610 | 137.50 |
| 2009-02-25 | 326,004 | 336,000 | 323,004 | 333,996 | 890 | 139.17 |
| 2009-02-24 | 317,004 | 326,004 | 315,996 | 317,004 | 1,339 | 132.09 |
| 2009-02-23 | 318,000 | 326,004 | 311,004 | 318,996 | 1,579 | 132.92 |
| 2009-02-20 | 350,004 | 357,000 | 327,000 | 330,996 | 895 | 137.92 |
| 2009-02-19 | 363,000 | 363,000 | 347,004 | 348,000 | 519 | 145 |
| 2009-02-18 | 348,000 | 359,004 | 344,004 | 353,004 | 1,089 | 147.09 |
| 2009-02-17 | 365,004 | 366,000 | 360,996 | 362,004 | 254 | 150.84 |
| 2009-02-16 | 360,996 | 374,004 | 359,004 | 369,000 | 986 | 153.75 |
| 2009-02-13 | 368,004 | 375,000 | 359,004 | 366,000 | 1,541 | 152.50 |
| 2009-02-12 | 372,996 | 375,000 | 354,000 | 363,000 | 1,608 | 151.25 |
| 2009-02-10 | 336,000 | 375,000 | 336,000 | 357,996 | 2,347 | 149.17 |
| 2009-02-09 | 336,000 | 341,004 | 333,000 | 336,000 | 972 | 140 |
| 2009-02-06 | 354,000 | 360,000 | 329,004 | 330,000 | 1,547 | 137.50 |
| 2009-02-05 | 369,000 | 378,996 | 347,004 | 353,004 | 2,215 | 147.09 |
| 2009-02-04 | 345,000 | 378,996 | 339,000 | 378,996 | 2,248 | 157.92 |
| 2009-02-03 | 347,004 | 354,000 | 327,000 | 329,004 | 791 | 137.09 |
| 2009-02-02 | 333,000 | 347,004 | 327,996 | 347,004 | 1,116 | 144.59 |
| 2009-01-30 | 333,996 | 336,000 | 324,996 | 332,004 | 994 | 138.34 |
| 2009-01-29 | 320,004 | 365,004 | 315,000 | 348,996 | 4,515 | 145.42 |
| 2009-01-28 | 290,004 | 315,000 | 285,204 | 315,000 | 3,107 | 131.25 |
| 2009-01-27 | 275,004 | 276,996 | 269,496 | 274,704 | 717 | 114.46 |
| 2009-01-26 | 270,096 | 275,904 | 270,096 | 271,296 | 314 | 113.04 |
| 2009-01-23 | 272,004 | 274,896 | 267,504 | 272,604 | 455 | 113.59 |
| 2009-01-22 | 275,100 | 276,504 | 273,000 | 276,504 | 267 | 115.21 |
| 2009-01-21 | 270,000 | 278,004 | 267,096 | 271,104 | 484 | 112.96 |
| 2009-01-20 | 286,896 | 286,896 | 270,000 | 272,196 | 761 | 113.42 |
| 2009-01-19 | 285,000 | 286,896 | 270,000 | 286,800 | 830 | 119.50 |
| 2009-01-16 | 288,000 | 288,000 | 278,796 | 281,496 | 715 | 117.29 |
| 2009-01-15 | 260,196 | 297,396 | 258,096 | 279,996 | 1,849 | 116.67 |
| 2009-01-14 | 261,096 | 271,896 | 261,096 | 268,200 | 500 | 111.75 |
| 2009-01-13 | 273,996 | 273,996 | 259,104 | 261,396 | 1,107 | 108.92 |
| 2009-01-09 | 262,704 | 274,500 | 250,404 | 274,296 | 2,618 | 114.29 |
| 2009-01-08 | 283,296 | 284,004 | 253,596 | 262,704 | 3,081 | 109.46 |
| 2009-01-07 | 297,996 | 297,996 | 281,400 | 283,296 | 849 | 118.04 |
| 2009-01-06 | 299,496 | 303,996 | 294,996 | 298,104 | 582 | 124.21 |
| 2009-01-05 | 314,004 | 314,004 | 298,104 | 298,404 | 428 | 124.34 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株