6146 (株)ディスコ 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 | 5,820 | 5,830 | 5,700 | 5,770 | 122,100 | 1,923.33 |
| 2009-12-29 | 5,850 | 5,850 | 5,720 | 5,770 | 146,400 | 1,923.33 |
| 2009-12-28 | 5,810 | 5,900 | 5,770 | 5,810 | 182,800 | 1,936.67 |
| 2009-12-25 | 5,870 | 5,870 | 5,760 | 5,820 | 216,300 | 1,940 |
| 2009-12-24 | 5,910 | 5,970 | 5,850 | 5,870 | 319,000 | 1,956.67 |
| 2009-12-22 | 5,890 | 5,930 | 5,830 | 5,910 | 576,000 | 1,970 |
| 2009-12-21 | 5,580 | 5,720 | 5,580 | 5,710 | 404,200 | 1,903.33 |
| 2009-12-18 | 5,460 | 5,510 | 5,390 | 5,480 | 197,300 | 1,826.67 |
| 2009-12-17 | 5,560 | 5,620 | 5,500 | 5,520 | 154,600 | 1,840 |
| 2009-12-16 | 5,660 | 5,680 | 5,510 | 5,530 | 217,600 | 1,843.33 |
| 2009-12-15 | 5,550 | 5,610 | 5,480 | 5,610 | 164,800 | 1,870 |
| 2009-12-14 | 5,530 | 5,600 | 5,490 | 5,600 | 151,900 | 1,866.67 |
| 2009-12-11 | 5,470 | 5,530 | 5,410 | 5,530 | 290,000 | 1,843.33 |
| 2009-12-10 | 5,500 | 5,590 | 5,330 | 5,370 | 333,700 | 1,790 |
| 2009-12-09 | 5,620 | 5,660 | 5,500 | 5,570 | 303,900 | 1,856.67 |
| 2009-12-08 | 5,560 | 5,780 | 5,550 | 5,720 | 466,700 | 1,906.67 |
| 2009-12-07 | 5,570 | 5,690 | 5,520 | 5,660 | 356,500 | 1,886.67 |
| 2009-12-04 | 5,500 | 5,500 | 5,320 | 5,430 | 412,700 | 1,810 |
| 2009-12-03 | 5,440 | 5,490 | 5,380 | 5,490 | 506,100 | 1,830 |
| 2009-12-02 | 5,190 | 5,340 | 5,170 | 5,340 | 844,600 | 1,780 |
| 2009-12-01 | 5,080 | 5,170 | 4,990 | 5,130 | 583,600 | 1,710 |
| 2009-11-30 | 4,910 | 5,040 | 4,900 | 4,980 | 360,600 | 1,660 |
| 2009-11-27 | 4,650 | 4,980 | 4,580 | 4,860 | 1,167,400 | 1,620 |
| 2009-11-26 | 4,670 | 4,870 | 4,630 | 4,850 | 371,800 | 1,616.67 |
| 2009-11-25 | 4,720 | 4,750 | 4,590 | 4,710 | 309,600 | 1,570 |
| 2009-11-24 | 4,890 | 4,910 | 4,720 | 4,740 | 230,400 | 1,580 |
| 2009-11-20 | 4,770 | 4,860 | 4,750 | 4,830 | 253,000 | 1,610 |
| 2009-11-19 | 4,860 | 4,950 | 4,830 | 4,870 | 297,200 | 1,623.33 |
| 2009-11-18 | 4,880 | 4,950 | 4,780 | 4,910 | 404,900 | 1,636.67 |
| 2009-11-17 | 4,920 | 5,030 | 4,810 | 4,830 | 417,700 | 1,610 |
| 2009-11-16 | 5,160 | 5,180 | 4,840 | 4,910 | 535,100 | 1,636.67 |
| 2009-11-13 | 5,240 | 5,280 | 5,080 | 5,160 | 551,300 | 1,720 |
| 2009-11-12 | 5,110 | 5,330 | 5,040 | 5,150 | 1,047,900 | 1,716.67 |
| 2009-11-11 | 4,900 | 5,000 | 4,880 | 4,970 | 482,200 | 1,656.67 |
| 2009-11-10 | 4,900 | 4,980 | 4,830 | 4,840 | 419,300 | 1,613.33 |
| 2009-11-09 | 4,650 | 4,820 | 4,600 | 4,780 | 363,300 | 1,593.33 |
| 2009-11-06 | 4,890 | 4,900 | 4,750 | 4,780 | 303,300 | 1,593.33 |
| 2009-11-05 | 4,620 | 4,790 | 4,610 | 4,750 | 758,600 | 1,583.33 |
| 2009-11-04 | 4,850 | 4,850 | 4,570 | 4,580 | 825,000 | 1,526.67 |
| 2009-11-02 | 4,860 | 4,950 | 4,850 | 4,900 | 391,000 | 1,633.33 |
| 2009-10-30 | 5,080 | 5,150 | 5,050 | 5,110 | 490,300 | 1,703.33 |
| 2009-10-29 | 4,910 | 5,060 | 4,860 | 5,020 | 660,800 | 1,673.33 |
| 2009-10-28 | 5,510 | 5,510 | 5,070 | 5,110 | 720,400 | 1,703.33 |
| 2009-10-27 | 5,480 | 5,540 | 5,440 | 5,470 | 241,900 | 1,823.33 |
| 2009-10-26 | 5,640 | 5,700 | 5,490 | 5,570 | 300,800 | 1,856.67 |
| 2009-10-23 | 5,670 | 5,710 | 5,520 | 5,600 | 443,000 | 1,866.67 |
| 2009-10-22 | 5,670 | 5,750 | 5,640 | 5,750 | 192,000 | 1,916.67 |
| 2009-10-21 | 5,600 | 5,750 | 5,600 | 5,690 | 225,100 | 1,896.67 |
| 2009-10-20 | 5,790 | 5,810 | 5,640 | 5,670 | 285,300 | 1,890 |
| 2009-10-19 | 5,760 | 5,820 | 5,640 | 5,690 | 517,500 | 1,896.67 |
| 2009-10-16 | 6,010 | 6,010 | 5,800 | 5,860 | 247,900 | 1,953.33 |
| 2009-10-15 | 6,050 | 6,060 | 5,920 | 5,950 | 247,900 | 1,983.33 |
| 2009-10-14 | 6,000 | 6,000 | 5,720 | 5,950 | 554,300 | 1,983.33 |
| 2009-10-13 | 6,020 | 6,100 | 5,960 | 6,030 | 667,600 | 2,010 |
| 2009-10-09 | 5,820 | 5,910 | 5,760 | 5,820 | 552,800 | 1,940 |
| 2009-10-08 | 5,660 | 5,720 | 5,530 | 5,650 | 248,500 | 1,883.33 |
| 2009-10-07 | 5,610 | 5,660 | 5,510 | 5,640 | 346,300 | 1,880 |
| 2009-10-06 | 5,250 | 5,430 | 5,250 | 5,410 | 560,600 | 1,803.33 |
| 2009-10-05 | 5,370 | 5,420 | 5,130 | 5,150 | 336,000 | 1,716.67 |
| 2009-10-02 | 5,510 | 5,510 | 5,230 | 5,300 | 744,100 | 1,766.67 |
| 2009-10-01 | 5,880 | 5,920 | 5,610 | 5,630 | 512,100 | 1,876.67 |
| 2009-09-30 | 5,940 | 6,020 | 5,920 | 5,980 | 208,300 | 1,993.33 |
| 2009-09-29 | 5,920 | 6,050 | 5,870 | 5,960 | 259,100 | 1,986.67 |
| 2009-09-28 | 5,910 | 5,980 | 5,710 | 5,810 | 366,400 | 1,936.67 |
| 2009-09-25 | 6,000 | 6,190 | 5,980 | 6,100 | 378,300 | 2,033.33 |
| 2009-09-24 | 5,850 | 6,100 | 5,800 | 6,090 | 635,400 | 2,030 |
| 2009-09-18 | 5,660 | 5,750 | 5,600 | 5,710 | 247,000 | 1,903.33 |
| 2009-09-17 | 5,790 | 5,820 | 5,570 | 5,680 | 385,500 | 1,893.33 |
| 2009-09-16 | 5,590 | 5,850 | 5,570 | 5,750 | 358,800 | 1,916.67 |
| 2009-09-15 | 5,530 | 5,620 | 5,470 | 5,530 | 244,700 | 1,843.33 |
| 2009-09-14 | 5,730 | 5,730 | 5,510 | 5,550 | 220,000 | 1,850 |
| 2009-09-11 | 5,820 | 5,840 | 5,700 | 5,740 | 195,100 | 1,913.33 |
| 2009-09-10 | 5,750 | 5,830 | 5,750 | 5,820 | 221,800 | 1,940 |
| 2009-09-09 | 5,760 | 5,840 | 5,720 | 5,750 | 389,800 | 1,916.67 |
| 2009-09-08 | 5,760 | 5,890 | 5,720 | 5,870 | 379,600 | 1,956.67 |
| 2009-09-07 | 5,840 | 5,890 | 5,780 | 5,860 | 267,000 | 1,953.33 |
| 2009-09-04 | 5,850 | 5,900 | 5,690 | 5,740 | 329,500 | 1,913.33 |
| 2009-09-03 | 5,650 | 5,860 | 5,620 | 5,810 | 804,300 | 1,936.67 |
| 2009-09-02 | 5,600 | 5,700 | 5,550 | 5,650 | 420,200 | 1,883.33 |
| 2009-09-01 | 5,500 | 5,650 | 5,500 | 5,640 | 181,300 | 1,880 |
| 2009-08-31 | 5,600 | 5,720 | 5,490 | 5,550 | 262,400 | 1,850 |
| 2009-08-28 | 5,470 | 5,650 | 5,450 | 5,600 | 609,900 | 1,866.67 |
| 2009-08-27 | 5,540 | 5,560 | 5,370 | 5,410 | 306,500 | 1,803.33 |
| 2009-08-26 | 5,610 | 5,610 | 5,430 | 5,560 | 414,100 | 1,853.33 |
| 2009-08-25 | 5,570 | 5,660 | 5,550 | 5,630 | 336,600 | 1,876.67 |
| 2009-08-24 | 5,450 | 5,670 | 5,390 | 5,650 | 576,900 | 1,883.33 |
| 2009-08-21 | 5,410 | 5,410 | 5,200 | 5,310 | 589,600 | 1,770 |
| 2009-08-20 | 5,670 | 5,730 | 5,340 | 5,480 | 1,148,200 | 1,826.67 |
| 2009-08-19 | 5,780 | 5,820 | 5,640 | 5,660 | 670,000 | 1,886.67 |
| 2009-08-18 | 5,420 | 5,710 | 5,390 | 5,670 | 673,700 | 1,890 |
| 2009-08-17 | 5,550 | 5,550 | 5,450 | 5,450 | 372,200 | 1,816.67 |
| 2009-08-14 | 5,410 | 5,600 | 5,390 | 5,550 | 612,800 | 1,850 |
| 2009-08-13 | 5,260 | 5,390 | 5,260 | 5,340 | 522,200 | 1,780 |
| 2009-08-12 | 5,140 | 5,370 | 5,130 | 5,240 | 833,400 | 1,746.67 |
| 2009-08-11 | 5,110 | 5,120 | 5,010 | 5,080 | 268,000 | 1,693.33 |
| 2009-08-10 | 4,910 | 5,150 | 4,860 | 5,120 | 800,200 | 1,706.67 |
| 2009-08-07 | 4,710 | 4,770 | 4,640 | 4,710 | 215,300 | 1,570 |
| 2009-08-06 | 4,550 | 4,740 | 4,500 | 4,670 | 254,600 | 1,556.67 |
| 2009-08-05 | 4,820 | 4,830 | 4,530 | 4,560 | 375,500 | 1,520 |
| 2009-08-04 | 4,900 | 4,920 | 4,750 | 4,810 | 254,100 | 1,603.33 |
| 2009-08-03 | 4,890 | 4,890 | 4,800 | 4,850 | 352,300 | 1,616.67 |
| 2009-07-31 | 4,860 | 4,960 | 4,840 | 4,960 | 262,600 | 1,653.33 |
| 2009-07-30 | 4,970 | 4,980 | 4,730 | 4,770 | 405,400 | 1,590 |
| 2009-07-29 | 4,670 | 4,980 | 4,610 | 4,970 | 395,800 | 1,656.67 |
| 2009-07-28 | 4,780 | 4,780 | 4,570 | 4,680 | 346,000 | 1,560 |
| 2009-07-27 | 4,710 | 4,840 | 4,680 | 4,780 | 375,400 | 1,593.33 |
| 2009-07-24 | 4,480 | 4,570 | 4,460 | 4,570 | 333,100 | 1,523.33 |
| 2009-07-23 | 4,230 | 4,420 | 4,200 | 4,390 | 348,600 | 1,463.33 |
| 2009-07-22 | 4,130 | 4,200 | 4,110 | 4,180 | 190,500 | 1,393.33 |
| 2009-07-21 | 4,200 | 4,240 | 4,140 | 4,230 | 104,100 | 1,410 |
| 2009-07-17 | 4,230 | 4,250 | 4,100 | 4,120 | 115,600 | 1,373.33 |
| 2009-07-16 | 4,210 | 4,280 | 4,160 | 4,180 | 347,600 | 1,393.33 |
| 2009-07-15 | 4,070 | 4,080 | 3,960 | 4,000 | 265,100 | 1,333.33 |
| 2009-07-14 | 3,870 | 3,970 | 3,820 | 3,940 | 231,600 | 1,313.33 |
| 2009-07-13 | 3,910 | 3,950 | 3,690 | 3,720 | 287,200 | 1,240 |
| 2009-07-10 | 3,970 | 4,120 | 3,930 | 3,990 | 311,400 | 1,330 |
| 2009-07-09 | 3,890 | 3,960 | 3,800 | 3,870 | 293,300 | 1,290 |
| 2009-07-08 | 4,130 | 4,160 | 3,940 | 3,980 | 352,900 | 1,326.67 |
| 2009-07-07 | 4,240 | 4,280 | 4,050 | 4,230 | 264,100 | 1,410 |
| 2009-07-06 | 4,240 | 4,250 | 4,150 | 4,190 | 176,500 | 1,396.67 |
| 2009-07-03 | 4,090 | 4,250 | 4,090 | 4,190 | 377,400 | 1,396.67 |
| 2009-07-02 | 4,140 | 4,370 | 4,110 | 4,240 | 714,700 | 1,413.33 |
| 2009-07-01 | 4,140 | 4,180 | 4,070 | 4,100 | 294,100 | 1,366.67 |
| 2009-06-30 | 4,120 | 4,130 | 4,010 | 4,100 | 275,900 | 1,366.67 |
| 2009-06-29 | 4,050 | 4,190 | 4,020 | 4,130 | 473,000 | 1,376.67 |
| 2009-06-26 | 3,860 | 3,980 | 3,820 | 3,960 | 265,500 | 1,320 |
| 2009-06-25 | 3,920 | 3,940 | 3,830 | 3,850 | 289,700 | 1,283.33 |
| 2009-06-24 | 3,730 | 3,950 | 3,720 | 3,910 | 255,700 | 1,303.33 |
| 2009-06-23 | 3,750 | 3,770 | 3,660 | 3,740 | 422,600 | 1,246.67 |
| 2009-06-22 | 3,660 | 4,000 | 3,660 | 3,960 | 610,100 | 1,320 |
| 2009-06-19 | 3,580 | 3,630 | 3,530 | 3,610 | 235,100 | 1,203.33 |
| 2009-06-18 | 3,610 | 3,630 | 3,520 | 3,570 | 177,100 | 1,190 |
| 2009-06-17 | 3,590 | 3,660 | 3,530 | 3,580 | 332,300 | 1,193.33 |
| 2009-06-16 | 3,580 | 3,630 | 3,520 | 3,580 | 516,800 | 1,193.33 |
| 2009-06-15 | 3,880 | 3,920 | 3,760 | 3,780 | 136,200 | 1,260 |
| 2009-06-12 | 3,930 | 3,990 | 3,870 | 3,880 | 259,700 | 1,293.33 |
| 2009-06-11 | 3,970 | 4,030 | 3,950 | 3,980 | 219,900 | 1,326.67 |
| 2009-06-10 | 3,900 | 4,060 | 3,900 | 3,960 | 366,900 | 1,320 |
| 2009-06-09 | 3,830 | 4,010 | 3,780 | 3,890 | 510,400 | 1,296.67 |
| 2009-06-08 | 3,680 | 3,730 | 3,630 | 3,640 | 188,400 | 1,213.33 |
| 2009-06-05 | 3,680 | 3,800 | 3,630 | 3,690 | 329,400 | 1,230 |
| 2009-06-04 | 3,440 | 3,490 | 3,420 | 3,460 | 90,500 | 1,153.33 |
| 2009-06-03 | 3,430 | 3,500 | 3,390 | 3,430 | 102,900 | 1,143.33 |
| 2009-06-02 | 3,400 | 3,500 | 3,340 | 3,430 | 248,200 | 1,143.33 |
| 2009-06-01 | 3,350 | 3,360 | 3,280 | 3,310 | 137,200 | 1,103.33 |
| 2009-05-29 | 3,330 | 3,370 | 3,280 | 3,360 | 129,800 | 1,120 |
| 2009-05-28 | 3,230 | 3,360 | 3,200 | 3,330 | 101,100 | 1,110 |
| 2009-05-27 | 3,420 | 3,420 | 3,250 | 3,260 | 238,000 | 1,086.67 |
| 2009-05-26 | 3,340 | 3,420 | 3,240 | 3,380 | 238,600 | 1,126.67 |
| 2009-05-25 | 3,260 | 3,330 | 3,250 | 3,310 | 170,300 | 1,103.33 |
| 2009-05-22 | 3,200 | 3,280 | 3,200 | 3,250 | 139,000 | 1,083.33 |
| 2009-05-21 | 3,310 | 3,340 | 3,240 | 3,250 | 126,500 | 1,083.33 |
| 2009-05-20 | 3,330 | 3,350 | 3,240 | 3,320 | 197,700 | 1,106.67 |
| 2009-05-19 | 3,280 | 3,280 | 3,140 | 3,270 | 250,900 | 1,090 |
| 2009-05-18 | 3,000 | 3,170 | 2,985 | 3,130 | 244,900 | 1,043.33 |
| 2009-05-15 | 2,905 | 3,090 | 2,895 | 3,050 | 224,700 | 1,016.67 |
| 2009-05-14 | 2,930 | 2,940 | 2,870 | 2,890 | 192,100 | 963.33 |
| 2009-05-13 | 3,070 | 3,110 | 3,030 | 3,040 | 126,500 | 1,013.33 |
| 2009-05-12 | 3,030 | 3,150 | 3,030 | 3,120 | 92,000 | 1,040 |
| 2009-05-11 | 3,130 | 3,160 | 3,030 | 3,080 | 107,300 | 1,026.67 |
| 2009-05-08 | 3,140 | 3,220 | 3,080 | 3,180 | 141,900 | 1,060 |
| 2009-05-07 | 3,200 | 3,250 | 3,100 | 3,170 | 405,500 | 1,056.67 |
| 2009-05-01 | 2,990 | 3,130 | 2,935 | 3,120 | 367,900 | 1,040 |
| 2009-04-30 | 2,790 | 2,980 | 2,790 | 2,950 | 304,000 | 983.33 |
| 2009-04-28 | 2,895 | 2,940 | 2,770 | 2,780 | 206,800 | 926.67 |
| 2009-04-27 | 2,985 | 3,030 | 2,880 | 2,900 | 176,500 | 966.67 |
| 2009-04-24 | 3,050 | 3,050 | 2,945 | 2,975 | 197,200 | 991.67 |
| 2009-04-23 | 3,040 | 3,060 | 2,925 | 3,000 | 263,400 | 1,000 |
| 2009-04-22 | 3,160 | 3,220 | 3,030 | 3,090 | 384,100 | 1,030 |
| 2009-04-21 | 3,020 | 3,070 | 2,975 | 3,030 | 148,900 | 1,010 |
| 2009-04-20 | 3,120 | 3,160 | 3,050 | 3,130 | 201,200 | 1,043.33 |
| 2009-04-17 | 3,070 | 3,150 | 3,030 | 3,110 | 189,100 | 1,036.67 |
| 2009-04-16 | 3,050 | 3,130 | 3,010 | 3,030 | 240,400 | 1,010 |
| 2009-04-15 | 3,120 | 3,130 | 3,010 | 3,060 | 272,300 | 1,020 |
| 2009-04-14 | 3,400 | 3,400 | 3,170 | 3,220 | 195,700 | 1,073.33 |
| 2009-04-13 | 3,300 | 3,420 | 3,290 | 3,320 | 214,200 | 1,106.67 |
| 2009-04-10 | 3,350 | 3,400 | 3,280 | 3,330 | 328,500 | 1,110 |
| 2009-04-09 | 3,010 | 3,160 | 3,010 | 3,150 | 206,300 | 1,050 |
| 2009-04-08 | 3,050 | 3,140 | 2,980 | 2,980 | 429,300 | 993.33 |
| 2009-04-07 | 3,050 | 3,150 | 3,000 | 3,070 | 357,300 | 1,023.33 |
| 2009-04-06 | 2,830 | 3,050 | 2,820 | 3,040 | 554,500 | 1,013.33 |
| 2009-04-03 | 2,840 | 2,845 | 2,740 | 2,765 | 291,900 | 921.67 |
| 2009-04-02 | 2,560 | 2,730 | 2,555 | 2,720 | 361,700 | 906.67 |
| 2009-04-01 | 2,460 | 2,530 | 2,460 | 2,490 | 244,400 | 830 |
| 2009-03-31 | 2,505 | 2,610 | 2,420 | 2,435 | 338,000 | 811.67 |
| 2009-03-30 | 2,740 | 2,755 | 2,540 | 2,545 | 249,200 | 848.33 |
| 2009-03-27 | 2,710 | 2,840 | 2,695 | 2,780 | 212,500 | 926.67 |
| 2009-03-26 | 2,650 | 2,745 | 2,650 | 2,670 | 293,700 | 890 |
| 2009-03-25 | 2,810 | 2,815 | 2,655 | 2,680 | 212,900 | 893.33 |
| 2009-03-24 | 2,815 | 2,855 | 2,755 | 2,810 | 312,300 | 936.67 |
| 2009-03-23 | 2,720 | 2,785 | 2,665 | 2,775 | 203,300 | 925 |
| 2009-03-19 | 2,720 | 2,745 | 2,655 | 2,710 | 137,800 | 903.33 |
| 2009-03-18 | 2,730 | 2,740 | 2,670 | 2,715 | 155,000 | 905 |
| 2009-03-17 | 2,705 | 2,725 | 2,625 | 2,650 | 353,700 | 883.33 |
| 2009-03-16 | 2,735 | 2,785 | 2,720 | 2,735 | 198,800 | 911.67 |
| 2009-03-13 | 2,695 | 2,755 | 2,650 | 2,660 | 269,200 | 886.67 |
| 2009-03-12 | 2,640 | 2,760 | 2,635 | 2,665 | 298,300 | 888.33 |
| 2009-03-11 | 2,620 | 2,680 | 2,600 | 2,640 | 285,400 | 880 |
| 2009-03-10 | 2,445 | 2,560 | 2,425 | 2,540 | 481,100 | 846.67 |
| 2009-03-09 | 2,380 | 2,460 | 2,360 | 2,440 | 230,800 | 813.33 |
| 2009-03-06 | 2,390 | 2,490 | 2,365 | 2,390 | 324,000 | 796.67 |
| 2009-03-05 | 2,445 | 2,515 | 2,435 | 2,470 | 276,000 | 823.33 |
| 2009-03-04 | 2,280 | 2,430 | 2,275 | 2,405 | 271,500 | 801.67 |
| 2009-03-03 | 2,280 | 2,325 | 2,235 | 2,285 | 268,500 | 761.67 |
| 2009-03-02 | 2,365 | 2,430 | 2,335 | 2,335 | 209,000 | 778.33 |
| 2009-02-27 | 2,495 | 2,510 | 2,415 | 2,485 | 190,200 | 828.33 |
| 2009-02-26 | 2,475 | 2,545 | 2,395 | 2,425 | 442,200 | 808.33 |
| 2009-02-25 | 2,500 | 2,565 | 2,450 | 2,555 | 404,200 | 851.67 |
| 2009-02-24 | 2,220 | 2,465 | 2,215 | 2,460 | 374,200 | 820 |
| 2009-02-23 | 2,215 | 2,285 | 2,180 | 2,285 | 250,000 | 761.67 |
| 2009-02-20 | 2,355 | 2,365 | 2,250 | 2,255 | 249,100 | 751.67 |
| 2009-02-19 | 2,300 | 2,390 | 2,290 | 2,390 | 196,700 | 796.67 |
| 2009-02-18 | 2,255 | 2,335 | 2,235 | 2,280 | 259,700 | 760 |
| 2009-02-17 | 2,425 | 2,445 | 2,330 | 2,335 | 244,300 | 778.33 |
| 2009-02-16 | 2,415 | 2,480 | 2,400 | 2,460 | 192,300 | 820 |
| 2009-02-13 | 2,430 | 2,460 | 2,365 | 2,375 | 252,900 | 791.67 |
| 2009-02-12 | 2,400 | 2,490 | 2,360 | 2,430 | 297,300 | 810 |
| 2009-02-10 | 2,530 | 2,550 | 2,420 | 2,450 | 270,200 | 816.67 |
| 2009-02-09 | 2,480 | 2,570 | 2,465 | 2,470 | 359,400 | 823.33 |
| 2009-02-06 | 2,470 | 2,480 | 2,355 | 2,450 | 275,400 | 816.67 |
| 2009-02-05 | 2,360 | 2,420 | 2,325 | 2,350 | 295,300 | 783.33 |
| 2009-02-04 | 2,245 | 2,430 | 2,245 | 2,400 | 526,600 | 800 |
| 2009-02-03 | 2,280 | 2,300 | 2,150 | 2,165 | 335,700 | 721.67 |
| 2009-02-02 | 2,180 | 2,285 | 2,175 | 2,285 | 254,500 | 761.67 |
| 2009-01-30 | 2,250 | 2,270 | 2,200 | 2,225 | 135,500 | 741.67 |
| 2009-01-29 | 2,295 | 2,335 | 2,275 | 2,295 | 203,700 | 765 |
| 2009-01-28 | 2,170 | 2,300 | 2,165 | 2,295 | 418,700 | 765 |
| 2009-01-27 | 2,070 | 2,145 | 2,065 | 2,120 | 232,800 | 706.67 |
| 2009-01-26 | 1,988 | 2,040 | 1,971 | 1,996 | 216,600 | 665.33 |
| 2009-01-23 | 2,015 | 2,025 | 1,965 | 1,965 | 365,600 | 655 |
| 2009-01-22 | 2,015 | 2,105 | 1,973 | 2,095 | 416,200 | 698.33 |
| 2009-01-21 | 2,065 | 2,145 | 2,035 | 2,055 | 242,900 | 685 |
| 2009-01-20 | 2,075 | 2,115 | 2,050 | 2,090 | 165,200 | 696.67 |
| 2009-01-19 | 2,110 | 2,185 | 2,100 | 2,155 | 195,100 | 718.33 |
| 2009-01-16 | 1,980 | 2,065 | 1,971 | 2,055 | 227,300 | 685 |
| 2009-01-15 | 1,915 | 1,958 | 1,889 | 1,948 | 353,600 | 649.33 |
| 2009-01-14 | 1,900 | 2,010 | 1,890 | 1,984 | 251,100 | 661.33 |
| 2009-01-13 | 2,015 | 2,030 | 1,960 | 1,990 | 259,600 | 663.33 |
| 2009-01-09 | 2,205 | 2,205 | 2,025 | 2,055 | 373,700 | 685 |
| 2009-01-08 | 2,330 | 2,355 | 2,175 | 2,215 | 423,200 | 738.33 |
| 2009-01-07 | 2,225 | 2,540 | 2,225 | 2,510 | 723,900 | 836.67 |
| 2009-01-06 | 1,998 | 2,300 | 1,990 | 2,290 | 483,700 | 763.33 |
| 2009-01-05 | 1,922 | 2,010 | 1,900 | 1,997 | 198,600 | 665.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株