3036 アルコニックス(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 | 3,410 | 3,430 | 3,380 | 3,410 | 3,200 | 426.25 |
| 2009-12-29 | 3,400 | 3,410 | 3,380 | 3,390 | 1,500 | 423.75 |
| 2009-12-28 | 3,360 | 3,410 | 3,360 | 3,400 | 7,900 | 425 |
| 2009-12-25 | 3,550 | 3,550 | 3,450 | 3,460 | 3,500 | 432.50 |
| 2009-12-24 | 3,490 | 3,570 | 3,450 | 3,450 | 12,300 | 431.25 |
| 2009-12-22 | 3,270 | 3,460 | 3,270 | 3,400 | 9,700 | 425 |
| 2009-12-21 | 3,270 | 3,270 | 3,220 | 3,230 | 1,000 | 403.75 |
| 2009-12-18 | 3,180 | 3,230 | 3,150 | 3,190 | 2,300 | 398.75 |
| 2009-12-17 | 3,300 | 3,360 | 3,180 | 3,200 | 5,300 | 400 |
| 2009-12-16 | 3,300 | 3,300 | 3,210 | 3,260 | 1,300 | 407.50 |
| 2009-12-15 | 3,210 | 3,320 | 3,130 | 3,310 | 5,900 | 413.75 |
| 2009-12-14 | 3,380 | 3,380 | 3,150 | 3,180 | 10,800 | 397.50 |
| 2009-12-11 | 3,390 | 3,400 | 3,290 | 3,350 | 7,800 | 418.75 |
| 2009-12-10 | 3,510 | 3,520 | 3,370 | 3,430 | 2,700 | 428.75 |
| 2009-12-09 | 3,450 | 3,550 | 3,420 | 3,510 | 3,200 | 438.75 |
| 2009-12-08 | 3,620 | 3,620 | 3,470 | 3,510 | 11,700 | 438.75 |
| 2009-12-07 | 3,920 | 3,970 | 3,660 | 3,750 | 15,200 | 468.75 |
| 2009-12-04 | 3,820 | 3,870 | 3,770 | 3,870 | 8,900 | 483.75 |
| 2009-12-03 | 3,660 | 3,900 | 3,660 | 3,770 | 7,800 | 471.25 |
| 2009-12-02 | 3,540 | 3,650 | 3,530 | 3,620 | 6,800 | 452.50 |
| 2009-12-01 | 3,480 | 3,480 | 3,310 | 3,440 | 3,800 | 430 |
| 2009-11-30 | 3,220 | 3,370 | 3,220 | 3,370 | 4,800 | 421.25 |
| 2009-11-27 | 3,470 | 3,490 | 3,190 | 3,200 | 11,800 | 400 |
| 2009-11-26 | 3,340 | 3,480 | 3,290 | 3,420 | 13,100 | 427.50 |
| 2009-11-25 | 2,980 | 3,140 | 2,950 | 3,140 | 6,200 | 392.50 |
| 2009-11-24 | 3,010 | 3,070 | 2,945 | 2,945 | 4,600 | 368.13 |
| 2009-11-20 | 2,920 | 2,985 | 2,865 | 2,910 | 10,800 | 363.75 |
| 2009-11-19 | 2,920 | 3,120 | 2,820 | 2,900 | 15,300 | 362.50 |
| 2009-11-18 | 3,070 | 3,110 | 2,910 | 2,990 | 8,700 | 373.75 |
| 2009-11-17 | 3,310 | 3,340 | 3,120 | 3,120 | 5,700 | 390 |
| 2009-11-16 | 3,450 | 3,450 | 3,310 | 3,310 | 4,600 | 413.75 |
| 2009-11-13 | 3,360 | 3,410 | 3,220 | 3,300 | 5,500 | 412.50 |
| 2009-11-12 | 3,170 | 3,540 | 3,170 | 3,410 | 8,700 | 426.25 |
| 2009-11-11 | 3,530 | 3,570 | 3,180 | 3,200 | 8,900 | 400 |
| 2009-11-10 | 3,580 | 3,700 | 3,520 | 3,570 | 9,500 | 446.25 |
| 2009-11-09 | 3,990 | 3,990 | 3,520 | 3,540 | 18,100 | 442.50 |
| 2009-11-06 | 3,980 | 4,050 | 3,900 | 3,940 | 6,300 | 492.50 |
| 2009-11-05 | 4,240 | 4,240 | 3,980 | 4,030 | 8,000 | 503.75 |
| 2009-11-04 | 4,170 | 4,250 | 4,170 | 4,220 | 5,700 | 527.50 |
| 2009-11-02 | 4,250 | 4,250 | 4,130 | 4,220 | 7,700 | 527.50 |
| 2009-10-30 | 4,480 | 4,510 | 4,360 | 4,400 | 5,000 | 550 |
| 2009-10-29 | 4,370 | 4,430 | 4,340 | 4,370 | 6,300 | 546.25 |
| 2009-10-28 | 4,670 | 4,670 | 4,470 | 4,570 | 17,100 | 571.25 |
| 2009-10-27 | 4,820 | 4,850 | 4,720 | 4,720 | 4,300 | 590 |
| 2009-10-26 | 4,770 | 4,850 | 4,720 | 4,830 | 9,600 | 603.75 |
| 2009-10-23 | 4,690 | 4,790 | 4,670 | 4,750 | 18,600 | 593.75 |
| 2009-10-22 | 4,600 | 4,660 | 4,580 | 4,660 | 1,400 | 582.50 |
| 2009-10-21 | 4,650 | 4,650 | 4,600 | 4,650 | 2,400 | 581.25 |
| 2009-10-20 | 4,610 | 4,700 | 4,550 | 4,640 | 10,600 | 580 |
| 2009-10-19 | 4,490 | 4,680 | 4,430 | 4,650 | 8,600 | 581.25 |
| 2009-10-16 | 4,570 | 4,570 | 4,420 | 4,560 | 5,000 | 570 |
| 2009-10-15 | 4,490 | 4,580 | 4,400 | 4,510 | 2,500 | 563.75 |
| 2009-10-14 | 4,500 | 4,500 | 4,410 | 4,440 | 2,400 | 555 |
| 2009-10-13 | 4,600 | 4,600 | 4,450 | 4,560 | 4,800 | 570 |
| 2009-10-09 | 4,550 | 4,590 | 4,310 | 4,580 | 8,100 | 572.50 |
| 2009-10-08 | 4,520 | 4,670 | 4,420 | 4,500 | 7,400 | 562.50 |
| 2009-10-07 | 4,290 | 4,450 | 4,240 | 4,450 | 4,600 | 556.25 |
| 2009-10-06 | 4,200 | 4,210 | 3,910 | 4,100 | 7,500 | 512.50 |
| 2009-10-05 | 4,260 | 4,300 | 4,040 | 4,100 | 5,900 | 512.50 |
| 2009-10-02 | 4,490 | 4,510 | 4,230 | 4,360 | 10,100 | 545 |
| 2009-10-01 | 4,680 | 4,710 | 4,560 | 4,640 | 8,100 | 580 |
| 2009-09-30 | 4,650 | 4,740 | 4,650 | 4,730 | 8,000 | 591.25 |
| 2009-09-29 | 4,880 | 4,990 | 4,710 | 4,800 | 12,800 | 600 |
| 2009-09-28 | 4,600 | 4,900 | 4,490 | 4,790 | 21,200 | 598.75 |
| 2009-09-25 | 4,650 | 4,730 | 4,650 | 4,650 | 11,800 | 581.25 |
| 2009-09-24 | 4,650 | 4,770 | 4,510 | 4,700 | 13,000 | 587.50 |
| 2009-09-18 | 4,660 | 4,870 | 4,600 | 4,650 | 25,900 | 581.25 |
| 2009-09-17 | 4,460 | 4,760 | 4,410 | 4,640 | 35,700 | 580 |
| 2009-09-16 | 4,430 | 4,480 | 4,240 | 4,360 | 32,900 | 545 |
| 2009-09-15 | 4,070 | 4,380 | 4,040 | 4,380 | 20,700 | 547.50 |
| 2009-09-14 | 4,000 | 4,100 | 3,880 | 4,020 | 13,600 | 502.50 |
| 2009-09-11 | 4,130 | 4,200 | 4,000 | 4,030 | 21,400 | 503.75 |
| 2009-09-10 | 4,290 | 4,400 | 4,040 | 4,230 | 34,400 | 528.75 |
| 2009-09-09 | 3,850 | 4,300 | 3,850 | 4,250 | 60,300 | 531.25 |
| 2009-09-08 | 3,740 | 3,950 | 3,700 | 3,800 | 46,600 | 475 |
| 2009-09-07 | 3,450 | 3,700 | 3,450 | 3,670 | 31,300 | 458.75 |
| 2009-09-04 | 3,270 | 3,360 | 3,270 | 3,350 | 4,600 | 418.75 |
| 2009-09-03 | 3,290 | 3,310 | 3,260 | 3,300 | 3,100 | 412.50 |
| 2009-09-02 | 3,250 | 3,380 | 3,220 | 3,330 | 2,800 | 416.25 |
| 2009-09-01 | 3,310 | 3,350 | 3,280 | 3,340 | 2,800 | 417.50 |
| 2009-08-31 | 3,390 | 3,400 | 3,300 | 3,380 | 7,000 | 422.50 |
| 2009-08-28 | 3,300 | 3,340 | 3,210 | 3,290 | 5,600 | 411.25 |
| 2009-08-27 | 3,400 | 3,400 | 3,280 | 3,300 | 6,700 | 412.50 |
| 2009-08-26 | 3,370 | 3,380 | 3,260 | 3,380 | 3,500 | 422.50 |
| 2009-08-25 | 3,340 | 3,400 | 3,320 | 3,380 | 7,200 | 422.50 |
| 2009-08-24 | 3,370 | 3,450 | 3,330 | 3,340 | 15,100 | 417.50 |
| 2009-08-21 | 3,260 | 3,400 | 3,180 | 3,320 | 33,000 | 415 |
| 2009-08-20 | 3,100 | 3,110 | 3,020 | 3,110 | 3,900 | 388.75 |
| 2009-08-19 | 3,050 | 3,100 | 3,010 | 3,030 | 2,600 | 378.75 |
| 2009-08-18 | 3,000 | 3,020 | 2,985 | 3,010 | 1,700 | 376.25 |
| 2009-08-17 | 3,140 | 3,150 | 2,995 | 3,010 | 8,800 | 376.25 |
| 2009-08-14 | 3,060 | 3,130 | 3,000 | 3,120 | 6,400 | 390 |
| 2009-08-13 | 3,050 | 3,060 | 2,930 | 3,010 | 7,700 | 376.25 |
| 2009-08-12 | 3,020 | 3,030 | 2,990 | 2,990 | 3,900 | 373.75 |
| 2009-08-11 | 3,000 | 3,130 | 2,980 | 3,030 | 16,400 | 378.75 |
| 2009-08-10 | 3,050 | 3,050 | 2,940 | 2,960 | 6,500 | 370 |
| 2009-08-07 | 3,000 | 3,000 | 2,930 | 2,990 | 3,400 | 373.75 |
| 2009-08-06 | 3,040 | 3,070 | 2,900 | 2,990 | 12,400 | 373.75 |
| 2009-08-05 | 3,190 | 3,230 | 3,120 | 3,120 | 10,200 | 390 |
| 2009-08-04 | 3,200 | 3,250 | 3,150 | 3,150 | 10,200 | 393.75 |
| 2009-08-03 | 3,230 | 3,230 | 3,080 | 3,080 | 3,900 | 385 |
| 2009-07-31 | 3,180 | 3,250 | 3,150 | 3,180 | 8,400 | 397.50 |
| 2009-07-30 | 3,170 | 3,200 | 3,080 | 3,110 | 9,000 | 388.75 |
| 2009-07-29 | 3,000 | 3,380 | 3,000 | 3,270 | 25,200 | 408.75 |
| 2009-07-28 | 3,110 | 3,140 | 3,010 | 3,050 | 12,400 | 381.25 |
| 2009-07-27 | 2,990 | 3,110 | 2,990 | 3,070 | 11,600 | 383.75 |
| 2009-07-24 | 2,970 | 3,050 | 2,940 | 2,955 | 12,000 | 369.38 |
| 2009-07-23 | 2,895 | 2,945 | 2,810 | 2,930 | 7,100 | 366.25 |
| 2009-07-22 | 2,910 | 2,930 | 2,850 | 2,895 | 4,000 | 361.88 |
| 2009-07-21 | 2,945 | 2,945 | 2,860 | 2,875 | 8,800 | 359.38 |
| 2009-07-17 | 2,845 | 2,845 | 2,730 | 2,770 | 13,100 | 346.25 |
| 2009-07-16 | 2,620 | 2,700 | 2,605 | 2,605 | 7,400 | 325.63 |
| 2009-07-15 | 2,590 | 2,590 | 2,510 | 2,545 | 2,400 | 318.13 |
| 2009-07-14 | 2,605 | 2,625 | 2,535 | 2,590 | 4,600 | 323.75 |
| 2009-07-13 | 2,780 | 2,780 | 2,500 | 2,580 | 6,300 | 322.50 |
| 2009-07-10 | 2,695 | 2,780 | 2,660 | 2,660 | 2,200 | 332.50 |
| 2009-07-09 | 2,600 | 2,750 | 2,600 | 2,735 | 10,200 | 341.88 |
| 2009-07-08 | 2,680 | 2,690 | 2,570 | 2,605 | 14,900 | 325.63 |
| 2009-07-07 | 2,870 | 2,870 | 2,730 | 2,820 | 17,900 | 352.50 |
| 2009-07-06 | 2,950 | 2,950 | 2,760 | 2,930 | 9,400 | 366.25 |
| 2009-07-03 | 3,000 | 3,050 | 3,000 | 3,050 | 3,800 | 381.25 |
| 2009-07-02 | 3,090 | 3,200 | 3,070 | 3,100 | 3,900 | 387.50 |
| 2009-07-01 | 3,140 | 3,170 | 3,010 | 3,140 | 6,900 | 392.50 |
| 2009-06-30 | 3,190 | 3,220 | 3,130 | 3,190 | 4,800 | 398.75 |
| 2009-06-29 | 3,300 | 3,320 | 3,110 | 3,150 | 13,200 | 393.75 |
| 2009-06-26 | 3,330 | 3,350 | 3,110 | 3,150 | 15,400 | 393.75 |
| 2009-06-25 | 2,965 | 3,180 | 2,950 | 3,180 | 9,400 | 397.50 |
| 2009-06-24 | 2,915 | 2,950 | 2,780 | 2,925 | 5,100 | 365.63 |
| 2009-06-23 | 2,840 | 2,935 | 2,805 | 2,920 | 4,100 | 365 |
| 2009-06-22 | 2,790 | 2,960 | 2,760 | 2,925 | 5,500 | 365.63 |
| 2009-06-19 | 2,835 | 2,990 | 2,800 | 2,870 | 10,500 | 358.75 |
| 2009-06-18 | 3,010 | 3,100 | 2,710 | 2,770 | 18,400 | 346.25 |
| 2009-06-17 | 3,050 | 3,120 | 2,990 | 3,000 | 7,500 | 375 |
| 2009-06-16 | 3,100 | 3,160 | 3,080 | 3,130 | 6,300 | 391.25 |
| 2009-06-15 | 3,390 | 3,390 | 3,220 | 3,260 | 8,000 | 407.50 |
| 2009-06-12 | 3,270 | 3,380 | 3,220 | 3,350 | 14,400 | 418.75 |
| 2009-06-11 | 3,180 | 3,220 | 3,000 | 3,220 | 17,900 | 402.50 |
| 2009-06-10 | 3,500 | 3,530 | 3,130 | 3,270 | 16,900 | 408.75 |
| 2009-06-09 | 3,430 | 3,490 | 3,130 | 3,430 | 19,600 | 428.75 |
| 2009-06-08 | 3,380 | 3,730 | 3,350 | 3,580 | 37,700 | 447.50 |
| 2009-06-05 | 2,910 | 3,230 | 2,910 | 3,230 | 34,300 | 403.75 |
| 2009-06-04 | 2,710 | 2,830 | 2,625 | 2,830 | 12,000 | 353.75 |
| 2009-06-03 | 2,645 | 2,750 | 2,530 | 2,735 | 14,000 | 341.88 |
| 2009-06-02 | 2,650 | 2,720 | 2,530 | 2,685 | 24,200 | 335.63 |
| 2009-06-01 | 2,470 | 2,500 | 2,340 | 2,460 | 15,400 | 307.50 |
| 2009-05-29 | 2,130 | 2,240 | 2,060 | 2,190 | 22,500 | 273.75 |
| 2009-05-28 | 2,080 | 2,150 | 2,055 | 2,090 | 10,500 | 261.25 |
| 2009-05-27 | 1,900 | 2,000 | 1,900 | 2,000 | 13,600 | 250 |
| 2009-05-26 | 1,865 | 1,880 | 1,851 | 1,880 | 6,000 | 235 |
| 2009-05-25 | 1,851 | 1,870 | 1,846 | 1,865 | 2,300 | 233.13 |
| 2009-05-22 | 1,840 | 1,850 | 1,780 | 1,844 | 4,400 | 230.50 |
| 2009-05-21 | 1,835 | 1,850 | 1,820 | 1,840 | 4,200 | 230 |
| 2009-05-20 | 1,800 | 1,810 | 1,800 | 1,810 | 3,800 | 226.25 |
| 2009-05-19 | 1,830 | 1,850 | 1,760 | 1,800 | 4,300 | 225 |
| 2009-05-18 | 1,780 | 1,850 | 1,780 | 1,818 | 6,600 | 227.25 |
| 2009-05-15 | 1,700 | 1,700 | 1,688 | 1,688 | 1,800 | 211 |
| 2009-05-14 | 1,673 | 1,720 | 1,673 | 1,700 | 1,200 | 212.50 |
| 2009-05-13 | 1,700 | 1,750 | 1,650 | 1,750 | 2,900 | 218.75 |
| 2009-05-12 | 1,695 | 1,730 | 1,695 | 1,700 | 2,200 | 212.50 |
| 2009-05-11 | 1,750 | 1,788 | 1,710 | 1,710 | 2,300 | 213.75 |
| 2009-05-08 | 1,800 | 1,800 | 1,732 | 1,736 | 2,000 | 217 |
| 2009-05-07 | 1,850 | 1,850 | 1,770 | 1,800 | 2,800 | 225 |
| 2009-05-01 | 1,700 | 1,777 | 1,640 | 1,700 | 5,100 | 212.50 |
| 2009-04-30 | 1,750 | 1,790 | 1,580 | 1,700 | 7,700 | 212.50 |
| 2009-04-28 | 1,780 | 1,820 | 1,750 | 1,750 | 5,000 | 218.75 |
| 2009-04-27 | 1,900 | 1,940 | 1,840 | 1,840 | 10,000 | 230 |
| 2009-04-24 | 1,800 | 1,865 | 1,790 | 1,830 | 7,600 | 228.75 |
| 2009-04-23 | 1,709 | 1,800 | 1,709 | 1,800 | 4,800 | 225 |
| 2009-04-22 | 1,770 | 1,775 | 1,700 | 1,739 | 4,700 | 217.38 |
| 2009-04-21 | 1,650 | 1,690 | 1,630 | 1,690 | 6,900 | 211.25 |
| 2009-04-20 | 1,555 | 1,690 | 1,555 | 1,680 | 3,200 | 210 |
| 2009-04-17 | 1,560 | 1,610 | 1,560 | 1,565 | 1,200 | 195.63 |
| 2009-04-16 | 1,560 | 1,615 | 1,530 | 1,530 | 2,700 | 191.25 |
| 2009-04-15 | 1,525 | 1,540 | 1,502 | 1,540 | 3,000 | 192.50 |
| 2009-04-14 | 1,568 | 1,630 | 1,538 | 1,585 | 3,300 | 198.13 |
| 2009-04-13 | 1,620 | 1,620 | 1,500 | 1,530 | 7,000 | 191.25 |
| 2009-04-10 | 1,465 | 1,490 | 1,465 | 1,470 | 5,500 | 183.75 |
| 2009-04-09 | 1,440 | 1,480 | 1,440 | 1,470 | 1,300 | 183.75 |
| 2009-04-08 | 1,429 | 1,429 | 1,400 | 1,400 | 4,900 | 175 |
| 2009-04-07 | 1,437 | 1,480 | 1,437 | 1,455 | 7,600 | 181.88 |
| 2009-04-06 | 1,358 | 1,490 | 1,358 | 1,435 | 12,100 | 179.38 |
| 2009-04-03 | 1,310 | 1,330 | 1,280 | 1,310 | 7,400 | 163.75 |
| 2009-04-02 | 1,240 | 1,340 | 1,240 | 1,330 | 8,200 | 166.25 |
| 2009-04-01 | 1,205 | 1,205 | 1,135 | 1,190 | 5,400 | 148.75 |
| 2009-03-31 | 1,130 | 1,196 | 1,130 | 1,165 | 1,700 | 145.63 |
| 2009-03-30 | 1,183 | 1,185 | 1,150 | 1,150 | 2,400 | 143.75 |
| 2009-03-27 | 1,269 | 1,270 | 1,200 | 1,220 | 6,200 | 152.50 |
| 2009-03-26 | 1,178 | 1,215 | 1,178 | 1,210 | 6,000 | 151.25 |
| 2009-03-25 | 1,246 | 1,280 | 1,246 | 1,278 | 6,000 | 159.75 |
| 2009-03-24 | 1,290 | 1,290 | 1,223 | 1,243 | 4,500 | 155.38 |
| 2009-03-23 | 1,220 | 1,250 | 1,220 | 1,250 | 9,100 | 156.25 |
| 2009-03-19 | 1,220 | 1,240 | 1,210 | 1,230 | 4,500 | 153.75 |
| 2009-03-18 | 1,290 | 1,290 | 1,225 | 1,260 | 5,600 | 157.50 |
| 2009-03-17 | 1,130 | 1,245 | 1,130 | 1,230 | 11,100 | 153.75 |
| 2009-03-16 | 1,046 | 1,120 | 1,045 | 1,120 | 4,600 | 140 |
| 2009-03-13 | 1,041 | 1,050 | 1,040 | 1,045 | 1,500 | 130.63 |
| 2009-03-12 | 1,060 | 1,060 | 1,035 | 1,045 | 1,000 | 130.63 |
| 2009-03-11 | 1,060 | 1,080 | 1,026 | 1,060 | 2,000 | 132.50 |
| 2009-03-10 | 985 | 1,020 | 985 | 1,020 | 2,000 | 127.50 |
| 2009-03-09 | 980 | 987 | 980 | 985 | 1,700 | 123.13 |
| 2009-03-06 | 977 | 990 | 961 | 990 | 3,200 | 123.75 |
| 2009-03-05 | 975 | 1,000 | 975 | 985 | 4,800 | 123.13 |
| 2009-03-04 | 950 | 960 | 950 | 960 | 2,800 | 120 |
| 2009-03-03 | 930 | 950 | 930 | 950 | 5,000 | 118.75 |
| 2009-03-02 | 943 | 960 | 940 | 940 | 4,200 | 117.50 |
| 2009-02-27 | 960 | 960 | 915 | 923 | 13,600 | 115.38 |
| 2009-02-26 | 970 | 970 | 950 | 960 | 1,800 | 120 |
| 2009-02-25 | 951 | 970 | 948 | 964 | 3,700 | 120.50 |
| 2009-02-24 | 962 | 962 | 922 | 932 | 5,700 | 116.50 |
| 2009-02-23 | 992 | 992 | 965 | 972 | 1,800 | 121.50 |
| 2009-02-20 | 1,000 | 1,000 | 980 | 1,000 | 4,200 | 125 |
| 2009-02-19 | 960 | 962 | 951 | 961 | 3,100 | 120.13 |
| 2009-02-18 | 946 | 956 | 920 | 951 | 6,500 | 118.88 |
| 2009-02-17 | 990 | 991 | 954 | 956 | 5,100 | 119.50 |
| 2009-02-16 | 1,005 | 1,005 | 991 | 991 | 3,400 | 123.88 |
| 2009-02-13 | 1,021 | 1,025 | 1,002 | 1,010 | 4,500 | 126.25 |
| 2009-02-12 | 1,030 | 1,040 | 1,020 | 1,029 | 2,000 | 128.63 |
| 2009-02-10 | 1,070 | 1,070 | 1,050 | 1,050 | 4,400 | 131.25 |
| 2009-02-09 | 1,089 | 1,090 | 1,060 | 1,070 | 5,800 | 133.75 |
| 2009-02-06 | 1,090 | 1,090 | 1,080 | 1,089 | 2,700 | 136.13 |
| 2009-02-05 | 1,086 | 1,110 | 1,080 | 1,080 | 5,000 | 135 |
| 2009-02-04 | 1,076 | 1,100 | 1,050 | 1,085 | 3,500 | 135.63 |
| 2009-02-03 | 1,095 | 1,096 | 1,050 | 1,070 | 11,000 | 133.75 |
| 2009-02-02 | 1,132 | 1,132 | 1,091 | 1,094 | 4,000 | 136.75 |
| 2009-01-30 | 1,118 | 1,120 | 1,095 | 1,113 | 3,000 | 139.13 |
| 2009-01-29 | 1,122 | 1,147 | 1,110 | 1,125 | 6,400 | 140.63 |
| 2009-01-28 | 1,120 | 1,130 | 1,095 | 1,108 | 7,000 | 138.50 |
| 2009-01-27 | 1,122 | 1,130 | 1,093 | 1,097 | 9,500 | 137.13 |
| 2009-01-26 | 1,217 | 1,217 | 1,090 | 1,102 | 13,900 | 137.75 |
| 2009-01-23 | 1,365 | 1,365 | 1,240 | 1,277 | 14,000 | 159.63 |
| 2009-01-22 | 1,401 | 1,411 | 1,370 | 1,390 | 3,700 | 173.75 |
| 2009-01-21 | 1,395 | 1,410 | 1,395 | 1,397 | 2,200 | 174.63 |
| 2009-01-20 | 1,450 | 1,456 | 1,380 | 1,395 | 10,400 | 174.38 |
| 2009-01-19 | 1,450 | 1,520 | 1,440 | 1,520 | 3,300 | 190 |
| 2009-01-16 | 1,510 | 1,555 | 1,430 | 1,451 | 5,800 | 181.38 |
| 2009-01-15 | 1,500 | 1,530 | 1,475 | 1,500 | 4,400 | 187.50 |
| 2009-01-14 | 1,515 | 1,600 | 1,450 | 1,590 | 3,800 | 198.75 |
| 2009-01-13 | 1,671 | 1,672 | 1,650 | 1,665 | 1,900 | 208.13 |
| 2009-01-09 | 1,685 | 1,688 | 1,685 | 1,688 | 700 | 211 |
| 2009-01-08 | 1,705 | 1,705 | 1,685 | 1,685 | 1,000 | 210.63 |
| 2009-01-07 | 1,700 | 1,755 | 1,700 | 1,720 | 4,900 | 215 |
| 2009-01-06 | 1,710 | 1,716 | 1,660 | 1,700 | 3,200 | 212.50 |
| 2009-01-05 | 1,780 | 1,790 | 1,705 | 1,705 | 2,700 | 213.13 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
