5988 (株)パイオラックス 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 | 1,581 | 1,581 | 1,551 | 1,581 | 6,500 | 527 |
| 2009-12-29 | 1,538 | 1,570 | 1,538 | 1,551 | 10,000 | 517 |
| 2009-12-28 | 1,528 | 1,538 | 1,517 | 1,528 | 5,500 | 509.33 |
| 2009-12-25 | 1,532 | 1,537 | 1,516 | 1,518 | 4,600 | 506 |
| 2009-12-24 | 1,500 | 1,549 | 1,498 | 1,517 | 14,200 | 505.67 |
| 2009-12-22 | 1,485 | 1,510 | 1,471 | 1,480 | 14,000 | 493.33 |
| 2009-12-21 | 1,486 | 1,501 | 1,466 | 1,466 | 18,800 | 488.67 |
| 2009-12-18 | 1,489 | 1,500 | 1,488 | 1,490 | 11,800 | 496.67 |
| 2009-12-17 | 1,463 | 1,492 | 1,455 | 1,489 | 15,700 | 496.33 |
| 2009-12-16 | 1,441 | 1,498 | 1,441 | 1,465 | 19,100 | 488.33 |
| 2009-12-15 | 1,460 | 1,464 | 1,448 | 1,452 | 9,000 | 484 |
| 2009-12-14 | 1,502 | 1,502 | 1,411 | 1,435 | 19,500 | 478.33 |
| 2009-12-11 | 1,500 | 1,520 | 1,469 | 1,494 | 18,500 | 498 |
| 2009-12-10 | 1,471 | 1,477 | 1,455 | 1,461 | 11,300 | 487 |
| 2009-12-09 | 1,465 | 1,494 | 1,451 | 1,451 | 27,400 | 483.67 |
| 2009-12-08 | 1,475 | 1,475 | 1,440 | 1,464 | 12,100 | 488 |
| 2009-12-07 | 1,450 | 1,494 | 1,431 | 1,455 | 12,500 | 485 |
| 2009-12-04 | 1,447 | 1,447 | 1,418 | 1,440 | 6,400 | 480 |
| 2009-12-03 | 1,427 | 1,465 | 1,414 | 1,450 | 20,900 | 483.33 |
| 2009-12-02 | 1,428 | 1,448 | 1,390 | 1,407 | 14,600 | 469 |
| 2009-12-01 | 1,450 | 1,475 | 1,375 | 1,429 | 16,400 | 476.33 |
| 2009-11-30 | 1,398 | 1,422 | 1,350 | 1,399 | 18,200 | 466.33 |
| 2009-11-27 | 1,404 | 1,405 | 1,378 | 1,379 | 8,200 | 459.67 |
| 2009-11-26 | 1,414 | 1,432 | 1,404 | 1,404 | 7,800 | 468 |
| 2009-11-25 | 1,420 | 1,420 | 1,407 | 1,420 | 3,200 | 473.33 |
| 2009-11-24 | 1,446 | 1,450 | 1,408 | 1,419 | 6,800 | 473 |
| 2009-11-20 | 1,440 | 1,475 | 1,426 | 1,426 | 11,500 | 475.33 |
| 2009-11-19 | 1,460 | 1,460 | 1,414 | 1,440 | 20,100 | 480 |
| 2009-11-18 | 1,452 | 1,460 | 1,430 | 1,449 | 14,100 | 483 |
| 2009-11-17 | 1,450 | 1,463 | 1,423 | 1,452 | 10,000 | 484 |
| 2009-11-16 | 1,480 | 1,480 | 1,454 | 1,456 | 8,600 | 485.33 |
| 2009-11-13 | 1,452 | 1,470 | 1,451 | 1,461 | 11,300 | 487 |
| 2009-11-12 | 1,518 | 1,518 | 1,469 | 1,469 | 8,300 | 489.67 |
| 2009-11-11 | 1,526 | 1,535 | 1,498 | 1,498 | 10,500 | 499.33 |
| 2009-11-10 | 1,537 | 1,561 | 1,521 | 1,524 | 12,500 | 508 |
| 2009-11-09 | 1,573 | 1,573 | 1,523 | 1,537 | 11,900 | 512.33 |
| 2009-11-06 | 1,559 | 1,567 | 1,530 | 1,543 | 15,400 | 514.33 |
| 2009-11-05 | 1,533 | 1,570 | 1,520 | 1,520 | 26,100 | 506.67 |
| 2009-11-04 | 1,529 | 1,558 | 1,503 | 1,530 | 9,200 | 510 |
| 2009-11-02 | 1,548 | 1,549 | 1,537 | 1,547 | 7,800 | 515.67 |
| 2009-10-30 | 1,540 | 1,558 | 1,526 | 1,548 | 8,900 | 516 |
| 2009-10-29 | 1,563 | 1,564 | 1,510 | 1,510 | 14,000 | 503.33 |
| 2009-10-28 | 1,571 | 1,580 | 1,544 | 1,574 | 6,400 | 524.67 |
| 2009-10-27 | 1,592 | 1,592 | 1,532 | 1,549 | 17,300 | 516.33 |
| 2009-10-26 | 1,579 | 1,618 | 1,529 | 1,585 | 14,900 | 528.33 |
| 2009-10-23 | 1,554 | 1,564 | 1,518 | 1,549 | 8,900 | 516.33 |
| 2009-10-22 | 1,544 | 1,553 | 1,517 | 1,535 | 5,300 | 511.67 |
| 2009-10-21 | 1,556 | 1,558 | 1,541 | 1,543 | 4,800 | 514.33 |
| 2009-10-20 | 1,580 | 1,580 | 1,540 | 1,557 | 11,300 | 519 |
| 2009-10-19 | 1,526 | 1,550 | 1,513 | 1,550 | 10,100 | 516.67 |
| 2009-10-16 | 1,537 | 1,567 | 1,500 | 1,523 | 13,000 | 507.67 |
| 2009-10-15 | 1,543 | 1,569 | 1,533 | 1,536 | 8,700 | 512 |
| 2009-10-14 | 1,561 | 1,573 | 1,510 | 1,544 | 17,800 | 514.67 |
| 2009-10-13 | 1,578 | 1,588 | 1,561 | 1,564 | 15,100 | 521.33 |
| 2009-10-09 | 1,590 | 1,627 | 1,577 | 1,622 | 5,300 | 540.67 |
| 2009-10-08 | 1,619 | 1,629 | 1,589 | 1,589 | 8,000 | 529.67 |
| 2009-10-07 | 1,576 | 1,620 | 1,576 | 1,620 | 4,400 | 540 |
| 2009-10-06 | 1,630 | 1,630 | 1,552 | 1,576 | 6,500 | 525.33 |
| 2009-10-05 | 1,517 | 1,600 | 1,517 | 1,600 | 7,600 | 533.33 |
| 2009-10-02 | 1,570 | 1,571 | 1,505 | 1,515 | 14,600 | 505 |
| 2009-10-01 | 1,619 | 1,620 | 1,579 | 1,613 | 7,200 | 537.67 |
| 2009-09-30 | 1,566 | 1,635 | 1,566 | 1,635 | 5,600 | 545 |
| 2009-09-29 | 1,605 | 1,609 | 1,532 | 1,565 | 12,100 | 521.67 |
| 2009-09-28 | 1,646 | 1,676 | 1,602 | 1,605 | 7,600 | 535 |
| 2009-09-25 | 1,623 | 1,688 | 1,613 | 1,646 | 5,100 | 548.67 |
| 2009-09-24 | 1,652 | 1,732 | 1,621 | 1,634 | 11,900 | 544.67 |
| 2009-09-18 | 1,555 | 1,574 | 1,530 | 1,574 | 8,500 | 524.67 |
| 2009-09-17 | 1,558 | 1,574 | 1,528 | 1,574 | 4,200 | 524.67 |
| 2009-09-16 | 1,510 | 1,570 | 1,510 | 1,529 | 7,800 | 509.67 |
| 2009-09-15 | 1,567 | 1,574 | 1,513 | 1,524 | 6,600 | 508 |
| 2009-09-14 | 1,619 | 1,619 | 1,551 | 1,567 | 10,300 | 522.33 |
| 2009-09-11 | 1,551 | 1,579 | 1,541 | 1,559 | 14,800 | 519.67 |
| 2009-09-10 | 1,533 | 1,588 | 1,525 | 1,550 | 10,400 | 516.67 |
| 2009-09-09 | 1,545 | 1,553 | 1,504 | 1,504 | 11,500 | 501.33 |
| 2009-09-08 | 1,509 | 1,559 | 1,509 | 1,545 | 7,900 | 515 |
| 2009-09-07 | 1,522 | 1,536 | 1,504 | 1,506 | 5,100 | 502 |
| 2009-09-04 | 1,515 | 1,559 | 1,481 | 1,511 | 12,100 | 503.67 |
| 2009-09-03 | 1,514 | 1,558 | 1,507 | 1,515 | 10,000 | 505 |
| 2009-09-02 | 1,567 | 1,567 | 1,460 | 1,514 | 24,400 | 504.67 |
| 2009-09-01 | 1,592 | 1,610 | 1,577 | 1,578 | 9,400 | 526 |
| 2009-08-31 | 1,635 | 1,675 | 1,546 | 1,562 | 16,800 | 520.67 |
| 2009-08-28 | 1,648 | 1,664 | 1,577 | 1,605 | 10,500 | 535 |
| 2009-08-27 | 1,649 | 1,649 | 1,592 | 1,604 | 5,300 | 534.67 |
| 2009-08-26 | 1,630 | 1,650 | 1,628 | 1,649 | 6,600 | 549.67 |
| 2009-08-25 | 1,600 | 1,633 | 1,590 | 1,633 | 4,900 | 544.33 |
| 2009-08-24 | 1,631 | 1,639 | 1,604 | 1,613 | 6,700 | 537.67 |
| 2009-08-21 | 1,620 | 1,638 | 1,588 | 1,612 | 5,900 | 537.33 |
| 2009-08-20 | 1,614 | 1,642 | 1,613 | 1,629 | 17,700 | 543 |
| 2009-08-19 | 1,642 | 1,645 | 1,608 | 1,643 | 27,300 | 547.67 |
| 2009-08-18 | 1,630 | 1,650 | 1,553 | 1,650 | 21,900 | 550 |
| 2009-08-17 | 1,560 | 1,630 | 1,560 | 1,630 | 10,900 | 543.33 |
| 2009-08-14 | 1,608 | 1,620 | 1,570 | 1,590 | 7,600 | 530 |
| 2009-08-13 | 1,545 | 1,638 | 1,545 | 1,608 | 5,900 | 536 |
| 2009-08-12 | 1,571 | 1,579 | 1,537 | 1,542 | 8,800 | 514 |
| 2009-08-11 | 1,590 | 1,600 | 1,566 | 1,571 | 9,000 | 523.67 |
| 2009-08-10 | 1,599 | 1,600 | 1,564 | 1,590 | 6,800 | 530 |
| 2009-08-07 | 1,582 | 1,590 | 1,560 | 1,590 | 9,100 | 530 |
| 2009-08-06 | 1,585 | 1,590 | 1,534 | 1,583 | 14,900 | 527.67 |
| 2009-08-05 | 1,560 | 1,593 | 1,555 | 1,587 | 3,300 | 529 |
| 2009-08-04 | 1,601 | 1,601 | 1,531 | 1,544 | 16,100 | 514.67 |
| 2009-08-03 | 1,638 | 1,647 | 1,584 | 1,584 | 9,500 | 528 |
| 2009-07-31 | 1,638 | 1,639 | 1,618 | 1,628 | 10,500 | 542.67 |
| 2009-07-30 | 1,635 | 1,638 | 1,610 | 1,638 | 7,900 | 546 |
| 2009-07-29 | 1,619 | 1,632 | 1,605 | 1,605 | 3,300 | 535 |
| 2009-07-28 | 1,634 | 1,634 | 1,578 | 1,590 | 5,300 | 530 |
| 2009-07-27 | 1,630 | 1,645 | 1,603 | 1,634 | 7,400 | 544.67 |
| 2009-07-24 | 1,600 | 1,600 | 1,575 | 1,600 | 4,000 | 533.33 |
| 2009-07-23 | 1,622 | 1,622 | 1,560 | 1,563 | 9,500 | 521 |
| 2009-07-22 | 1,637 | 1,638 | 1,603 | 1,622 | 5,300 | 540.67 |
| 2009-07-21 | 1,687 | 1,697 | 1,616 | 1,638 | 15,400 | 546 |
| 2009-07-17 | 1,570 | 1,600 | 1,554 | 1,597 | 9,400 | 532.33 |
| 2009-07-16 | 1,570 | 1,570 | 1,530 | 1,543 | 4,200 | 514.33 |
| 2009-07-15 | 1,570 | 1,570 | 1,500 | 1,500 | 5,100 | 500 |
| 2009-07-14 | 1,565 | 1,566 | 1,540 | 1,541 | 10,000 | 513.67 |
| 2009-07-13 | 1,542 | 1,565 | 1,542 | 1,564 | 6,000 | 521.33 |
| 2009-07-10 | 1,542 | 1,560 | 1,542 | 1,542 | 4,100 | 514 |
| 2009-07-09 | 1,535 | 1,562 | 1,533 | 1,541 | 4,500 | 513.67 |
| 2009-07-08 | 1,564 | 1,565 | 1,531 | 1,565 | 9,700 | 521.67 |
| 2009-07-07 | 1,548 | 1,567 | 1,548 | 1,565 | 3,000 | 521.67 |
| 2009-07-06 | 1,504 | 1,535 | 1,504 | 1,528 | 2,200 | 509.33 |
| 2009-07-03 | 1,549 | 1,549 | 1,458 | 1,504 | 9,000 | 501.33 |
| 2009-07-02 | 1,549 | 1,582 | 1,536 | 1,555 | 4,600 | 518.33 |
| 2009-07-01 | 1,452 | 1,550 | 1,452 | 1,550 | 13,900 | 516.67 |
| 2009-06-30 | 1,447 | 1,470 | 1,447 | 1,452 | 5,200 | 484 |
| 2009-06-29 | 1,449 | 1,449 | 1,428 | 1,433 | 3,100 | 477.67 |
| 2009-06-26 | 1,374 | 1,400 | 1,360 | 1,400 | 6,900 | 466.67 |
| 2009-06-25 | 1,368 | 1,380 | 1,354 | 1,374 | 14,600 | 458 |
| 2009-06-24 | 1,320 | 1,340 | 1,320 | 1,337 | 2,100 | 445.67 |
| 2009-06-23 | 1,360 | 1,360 | 1,308 | 1,320 | 5,900 | 440 |
| 2009-06-22 | 1,360 | 1,373 | 1,330 | 1,330 | 13,100 | 443.33 |
| 2009-06-19 | 1,351 | 1,367 | 1,336 | 1,365 | 4,800 | 455 |
| 2009-06-18 | 1,350 | 1,359 | 1,330 | 1,359 | 1,900 | 453 |
| 2009-06-17 | 1,373 | 1,373 | 1,335 | 1,344 | 2,800 | 448 |
| 2009-06-16 | 1,372 | 1,372 | 1,330 | 1,359 | 7,200 | 453 |
| 2009-06-15 | 1,374 | 1,374 | 1,363 | 1,374 | 3,800 | 458 |
| 2009-06-12 | 1,374 | 1,376 | 1,360 | 1,374 | 13,800 | 458 |
| 2009-06-11 | 1,365 | 1,370 | 1,360 | 1,360 | 6,400 | 453.33 |
| 2009-06-10 | 1,315 | 1,361 | 1,315 | 1,360 | 4,300 | 453.33 |
| 2009-06-09 | 1,340 | 1,340 | 1,308 | 1,309 | 5,200 | 436.33 |
| 2009-06-08 | 1,350 | 1,365 | 1,350 | 1,352 | 2,800 | 450.67 |
| 2009-06-05 | 1,370 | 1,370 | 1,352 | 1,352 | 4,400 | 450.67 |
| 2009-06-04 | 1,350 | 1,370 | 1,350 | 1,351 | 3,100 | 450.33 |
| 2009-06-03 | 1,350 | 1,369 | 1,350 | 1,360 | 1,800 | 453.33 |
| 2009-06-02 | 1,385 | 1,385 | 1,343 | 1,349 | 4,700 | 449.67 |
| 2009-06-01 | 1,374 | 1,383 | 1,360 | 1,370 | 7,500 | 456.67 |
| 2009-05-29 | 1,348 | 1,361 | 1,342 | 1,350 | 7,500 | 450 |
| 2009-05-28 | 1,356 | 1,356 | 1,340 | 1,348 | 5,700 | 449.33 |
| 2009-05-27 | 1,370 | 1,374 | 1,357 | 1,357 | 2,400 | 452.33 |
| 2009-05-26 | 1,374 | 1,380 | 1,350 | 1,368 | 12,700 | 456 |
| 2009-05-25 | 1,359 | 1,373 | 1,359 | 1,370 | 2,700 | 456.67 |
| 2009-05-22 | 1,315 | 1,358 | 1,315 | 1,346 | 3,200 | 448.67 |
| 2009-05-21 | 1,350 | 1,350 | 1,310 | 1,315 | 2,400 | 438.33 |
| 2009-05-20 | 1,350 | 1,379 | 1,340 | 1,350 | 6,100 | 450 |
| 2009-05-19 | 1,285 | 1,309 | 1,255 | 1,309 | 4,800 | 436.33 |
| 2009-05-18 | 1,258 | 1,271 | 1,225 | 1,229 | 4,800 | 409.67 |
| 2009-05-15 | 1,270 | 1,280 | 1,270 | 1,271 | 2,600 | 423.67 |
| 2009-05-14 | 1,278 | 1,289 | 1,254 | 1,255 | 8,200 | 418.33 |
| 2009-05-13 | 1,316 | 1,317 | 1,287 | 1,289 | 3,900 | 429.67 |
| 2009-05-12 | 1,285 | 1,330 | 1,285 | 1,315 | 5,400 | 438.33 |
| 2009-05-11 | 1,280 | 1,287 | 1,280 | 1,285 | 2,200 | 428.33 |
| 2009-05-08 | 1,260 | 1,275 | 1,256 | 1,275 | 4,300 | 425 |
| 2009-05-07 | 1,245 | 1,267 | 1,240 | 1,260 | 6,900 | 420 |
| 2009-05-01 | 1,230 | 1,239 | 1,223 | 1,228 | 3,100 | 409.33 |
| 2009-04-30 | 1,175 | 1,225 | 1,169 | 1,215 | 6,300 | 405 |
| 2009-04-28 | 1,177 | 1,218 | 1,153 | 1,177 | 4,400 | 392.33 |
| 2009-04-27 | 1,220 | 1,220 | 1,177 | 1,177 | 3,000 | 392.33 |
| 2009-04-24 | 1,211 | 1,222 | 1,171 | 1,171 | 5,600 | 390.33 |
| 2009-04-23 | 1,247 | 1,247 | 1,160 | 1,211 | 11,300 | 403.67 |
| 2009-04-22 | 1,163 | 1,196 | 1,152 | 1,190 | 18,000 | 396.67 |
| 2009-04-21 | 1,168 | 1,168 | 1,141 | 1,152 | 7,600 | 384 |
| 2009-04-20 | 1,150 | 1,174 | 1,148 | 1,150 | 17,200 | 383.33 |
| 2009-04-17 | 1,167 | 1,187 | 1,155 | 1,159 | 15,200 | 386.33 |
| 2009-04-16 | 1,148 | 1,173 | 1,148 | 1,162 | 3,300 | 387.33 |
| 2009-04-15 | 1,151 | 1,167 | 1,140 | 1,140 | 1,200 | 380 |
| 2009-04-14 | 1,168 | 1,169 | 1,131 | 1,140 | 12,100 | 380 |
| 2009-04-13 | 1,205 | 1,206 | 1,165 | 1,168 | 6,600 | 389.33 |
| 2009-04-10 | 1,215 | 1,224 | 1,203 | 1,204 | 5,200 | 401.33 |
| 2009-04-09 | 1,213 | 1,234 | 1,210 | 1,213 | 2,700 | 404.33 |
| 2009-04-08 | 1,214 | 1,244 | 1,211 | 1,211 | 3,900 | 403.67 |
| 2009-04-07 | 1,229 | 1,249 | 1,214 | 1,214 | 4,700 | 404.67 |
| 2009-04-06 | 1,270 | 1,270 | 1,220 | 1,228 | 9,100 | 409.33 |
| 2009-04-03 | 1,221 | 1,245 | 1,220 | 1,241 | 10,600 | 413.67 |
| 2009-04-02 | 1,203 | 1,231 | 1,198 | 1,221 | 10,200 | 407 |
| 2009-04-01 | 1,170 | 1,170 | 1,141 | 1,163 | 4,900 | 387.67 |
| 2009-03-31 | 1,150 | 1,175 | 1,150 | 1,172 | 2,400 | 390.67 |
| 2009-03-30 | 1,190 | 1,215 | 1,162 | 1,162 | 6,900 | 387.33 |
| 2009-03-27 | 1,188 | 1,210 | 1,181 | 1,181 | 9,400 | 393.67 |
| 2009-03-26 | 1,171 | 1,196 | 1,151 | 1,194 | 12,100 | 398 |
| 2009-03-25 | 1,199 | 1,200 | 1,150 | 1,178 | 23,300 | 392.67 |
| 2009-03-24 | 1,229 | 1,240 | 1,130 | 1,210 | 17,900 | 403.33 |
| 2009-03-23 | 1,201 | 1,239 | 1,193 | 1,226 | 14,800 | 408.67 |
| 2009-03-19 | 1,219 | 1,219 | 1,176 | 1,200 | 15,200 | 400 |
| 2009-03-18 | 1,274 | 1,277 | 1,218 | 1,218 | 9,700 | 406 |
| 2009-03-17 | 1,265 | 1,279 | 1,214 | 1,233 | 14,500 | 411 |
| 2009-03-16 | 1,311 | 1,350 | 1,265 | 1,265 | 6,600 | 421.67 |
| 2009-03-13 | 1,248 | 1,319 | 1,248 | 1,270 | 17,700 | 423.33 |
| 2009-03-12 | 1,223 | 1,269 | 1,223 | 1,269 | 6,100 | 423 |
| 2009-03-11 | 1,230 | 1,288 | 1,223 | 1,223 | 5,500 | 407.67 |
| 2009-03-10 | 1,221 | 1,222 | 1,221 | 1,221 | 1,000 | 407 |
| 2009-03-09 | 1,271 | 1,312 | 1,220 | 1,220 | 3,300 | 406.67 |
| 2009-03-06 | 1,352 | 1,352 | 1,289 | 1,291 | 14,200 | 430.33 |
| 2009-03-05 | 1,320 | 1,499 | 1,262 | 1,399 | 14,200 | 466.33 |
| 2009-03-04 | 1,298 | 1,319 | 1,274 | 1,319 | 7,400 | 439.67 |
| 2009-03-03 | 1,298 | 1,298 | 1,255 | 1,295 | 2,500 | 431.67 |
| 2009-03-02 | 1,218 | 1,298 | 1,180 | 1,298 | 8,300 | 432.67 |
| 2009-02-27 | 1,180 | 1,287 | 1,108 | 1,225 | 11,400 | 408.33 |
| 2009-02-26 | 1,095 | 1,190 | 1,095 | 1,160 | 6,600 | 386.67 |
| 2009-02-25 | 1,170 | 1,192 | 1,038 | 1,075 | 24,300 | 358.33 |
| 2009-02-24 | 1,149 | 1,150 | 1,138 | 1,140 | 3,200 | 380 |
| 2009-02-23 | 1,170 | 1,180 | 1,133 | 1,150 | 4,800 | 383.33 |
| 2009-02-20 | 1,290 | 1,290 | 1,190 | 1,190 | 13,000 | 396.67 |
| 2009-02-19 | 1,230 | 1,240 | 1,211 | 1,240 | 3,700 | 413.33 |
| 2009-02-18 | 1,200 | 1,224 | 1,200 | 1,211 | 4,700 | 403.67 |
| 2009-02-17 | 1,289 | 1,320 | 1,232 | 1,256 | 4,900 | 418.67 |
| 2009-02-16 | 1,241 | 1,329 | 1,231 | 1,329 | 5,900 | 443 |
| 2009-02-13 | 1,224 | 1,239 | 1,195 | 1,229 | 7,500 | 409.67 |
| 2009-02-12 | 1,295 | 1,295 | 1,224 | 1,224 | 7,300 | 408 |
| 2009-02-10 | 1,412 | 1,428 | 1,400 | 1,400 | 5,200 | 466.67 |
| 2009-02-09 | 1,440 | 1,440 | 1,406 | 1,411 | 3,900 | 470.33 |
| 2009-02-06 | 1,476 | 1,480 | 1,454 | 1,480 | 5,400 | 493.33 |
| 2009-02-05 | 1,492 | 1,493 | 1,468 | 1,476 | 10,500 | 492 |
| 2009-02-04 | 1,423 | 1,492 | 1,423 | 1,492 | 3,700 | 497.33 |
| 2009-02-03 | 1,464 | 1,492 | 1,456 | 1,463 | 1,700 | 487.67 |
| 2009-02-02 | 1,499 | 1,499 | 1,472 | 1,492 | 13,600 | 497.33 |
| 2009-01-30 | 1,430 | 1,509 | 1,425 | 1,484 | 13,400 | 494.67 |
| 2009-01-29 | 1,499 | 1,499 | 1,457 | 1,457 | 15,300 | 485.67 |
| 2009-01-28 | 1,438 | 1,468 | 1,420 | 1,468 | 9,700 | 489.33 |
| 2009-01-27 | 1,359 | 1,440 | 1,358 | 1,440 | 13,900 | 480 |
| 2009-01-26 | 1,337 | 1,339 | 1,325 | 1,326 | 15,200 | 442 |
| 2009-01-23 | 1,312 | 1,345 | 1,312 | 1,339 | 12,700 | 446.33 |
| 2009-01-22 | 1,331 | 1,331 | 1,325 | 1,331 | 11,700 | 443.67 |
| 2009-01-21 | 1,281 | 1,331 | 1,281 | 1,317 | 14,000 | 439 |
| 2009-01-20 | 1,331 | 1,334 | 1,302 | 1,320 | 17,200 | 440 |
| 2009-01-19 | 1,330 | 1,340 | 1,315 | 1,330 | 13,500 | 443.33 |
| 2009-01-16 | 1,331 | 1,331 | 1,307 | 1,331 | 23,400 | 443.67 |
| 2009-01-15 | 1,310 | 1,330 | 1,267 | 1,307 | 11,200 | 435.67 |
| 2009-01-14 | 1,275 | 1,335 | 1,251 | 1,330 | 25,400 | 443.33 |
| 2009-01-13 | 1,325 | 1,395 | 1,258 | 1,289 | 28,200 | 429.67 |
| 2009-01-09 | 1,290 | 1,350 | 1,247 | 1,339 | 42,400 | 446.33 |
| 2009-01-08 | 1,231 | 1,280 | 1,230 | 1,257 | 35,200 | 419 |
| 2009-01-07 | 1,230 | 1,250 | 1,212 | 1,231 | 17,400 | 410.33 |
| 2009-01-06 | 1,229 | 1,237 | 1,165 | 1,171 | 93,300 | 390.33 |
| 2009-01-05 | 1,250 | 1,264 | 1,206 | 1,206 | 6,000 | 402 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株