6151 日東工器(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 | 2,020 | 2,025 | 2,005 | 2,005 | 6,500 | 2,005 |
| 2009-12-29 | 2,025 | 2,025 | 2,005 | 2,020 | 6,900 | 2,020 |
| 2009-12-28 | 2,005 | 2,015 | 1,980 | 1,993 | 10,900 | 1,993 |
| 2009-12-25 | 1,985 | 1,993 | 1,964 | 1,985 | 12,500 | 1,985 |
| 2009-12-24 | 2,015 | 2,015 | 1,985 | 2,000 | 7,700 | 2,000 |
| 2009-12-22 | 2,010 | 2,010 | 1,970 | 1,994 | 10,600 | 1,994 |
| 2009-12-21 | 1,943 | 2,030 | 1,943 | 2,015 | 19,000 | 2,015 |
| 2009-12-18 | 2,005 | 2,010 | 1,961 | 1,963 | 22,600 | 1,963 |
| 2009-12-17 | 2,010 | 2,030 | 2,005 | 2,010 | 6,300 | 2,010 |
| 2009-12-16 | 2,030 | 2,050 | 2,005 | 2,020 | 13,700 | 2,020 |
| 2009-12-15 | 2,035 | 2,035 | 2,010 | 2,015 | 6,000 | 2,015 |
| 2009-12-14 | 2,020 | 2,035 | 1,995 | 2,035 | 8,300 | 2,035 |
| 2009-12-11 | 2,045 | 2,045 | 2,005 | 2,035 | 19,200 | 2,035 |
| 2009-12-10 | 2,020 | 2,040 | 1,995 | 2,010 | 14,500 | 2,010 |
| 2009-12-09 | 2,010 | 2,030 | 2,010 | 2,015 | 9,900 | 2,015 |
| 2009-12-08 | 2,045 | 2,050 | 1,980 | 1,996 | 29,800 | 1,996 |
| 2009-12-07 | 2,040 | 2,050 | 2,000 | 2,050 | 9,300 | 2,050 |
| 2009-12-04 | 2,025 | 2,050 | 2,020 | 2,035 | 10,300 | 2,035 |
| 2009-12-03 | 1,999 | 2,080 | 1,979 | 2,080 | 36,600 | 2,080 |
| 2009-12-02 | 1,982 | 2,005 | 1,977 | 1,995 | 23,500 | 1,995 |
| 2009-12-01 | 1,927 | 1,989 | 1,920 | 1,980 | 23,000 | 1,980 |
| 2009-11-30 | 1,813 | 1,937 | 1,813 | 1,926 | 26,900 | 1,926 |
| 2009-11-27 | 1,875 | 1,875 | 1,818 | 1,831 | 15,400 | 1,831 |
| 2009-11-26 | 1,830 | 1,881 | 1,830 | 1,846 | 18,200 | 1,846 |
| 2009-11-25 | 1,808 | 1,825 | 1,791 | 1,825 | 11,100 | 1,825 |
| 2009-11-24 | 1,838 | 1,838 | 1,779 | 1,779 | 15,200 | 1,779 |
| 2009-11-20 | 1,799 | 1,830 | 1,768 | 1,830 | 15,000 | 1,830 |
| 2009-11-19 | 1,820 | 1,829 | 1,753 | 1,811 | 9,400 | 1,811 |
| 2009-11-18 | 1,810 | 1,828 | 1,809 | 1,819 | 13,000 | 1,819 |
| 2009-11-17 | 1,807 | 1,807 | 1,774 | 1,806 | 14,300 | 1,806 |
| 2009-11-16 | 1,745 | 1,812 | 1,745 | 1,811 | 15,600 | 1,811 |
| 2009-11-13 | 1,776 | 1,799 | 1,750 | 1,778 | 21,500 | 1,778 |
| 2009-11-12 | 1,834 | 1,846 | 1,799 | 1,806 | 11,100 | 1,806 |
| 2009-11-11 | 1,810 | 1,854 | 1,810 | 1,834 | 4,100 | 1,834 |
| 2009-11-10 | 1,856 | 1,863 | 1,806 | 1,834 | 12,500 | 1,834 |
| 2009-11-09 | 1,853 | 1,853 | 1,810 | 1,827 | 6,700 | 1,827 |
| 2009-11-06 | 1,841 | 1,850 | 1,809 | 1,834 | 7,900 | 1,834 |
| 2009-11-05 | 1,890 | 1,890 | 1,835 | 1,836 | 11,600 | 1,836 |
| 2009-11-04 | 1,893 | 1,893 | 1,833 | 1,890 | 8,100 | 1,890 |
| 2009-11-02 | 1,878 | 1,895 | 1,850 | 1,895 | 6,700 | 1,895 |
| 2009-10-30 | 1,854 | 1,901 | 1,838 | 1,897 | 10,300 | 1,897 |
| 2009-10-29 | 1,821 | 1,863 | 1,821 | 1,839 | 21,300 | 1,839 |
| 2009-10-28 | 1,922 | 1,922 | 1,855 | 1,864 | 15,600 | 1,864 |
| 2009-10-27 | 1,922 | 1,928 | 1,872 | 1,923 | 26,200 | 1,923 |
| 2009-10-26 | 1,900 | 1,934 | 1,891 | 1,912 | 19,600 | 1,912 |
| 2009-10-23 | 1,873 | 1,900 | 1,842 | 1,870 | 17,300 | 1,870 |
| 2009-10-22 | 1,855 | 1,872 | 1,812 | 1,872 | 12,000 | 1,872 |
| 2009-10-21 | 1,850 | 1,860 | 1,823 | 1,855 | 6,700 | 1,855 |
| 2009-10-20 | 1,838 | 1,855 | 1,835 | 1,850 | 10,900 | 1,850 |
| 2009-10-19 | 1,839 | 1,839 | 1,806 | 1,815 | 12,100 | 1,815 |
| 2009-10-16 | 1,811 | 1,840 | 1,808 | 1,840 | 8,300 | 1,840 |
| 2009-10-15 | 1,789 | 1,815 | 1,789 | 1,803 | 14,500 | 1,803 |
| 2009-10-14 | 1,820 | 1,820 | 1,765 | 1,788 | 23,300 | 1,788 |
| 2009-10-13 | 1,813 | 1,815 | 1,800 | 1,806 | 13,400 | 1,806 |
| 2009-10-09 | 1,785 | 1,809 | 1,757 | 1,809 | 11,800 | 1,809 |
| 2009-10-08 | 1,789 | 1,808 | 1,769 | 1,786 | 14,500 | 1,786 |
| 2009-10-07 | 1,745 | 1,769 | 1,727 | 1,769 | 17,700 | 1,769 |
| 2009-10-06 | 1,720 | 1,727 | 1,705 | 1,719 | 11,800 | 1,719 |
| 2009-10-05 | 1,747 | 1,748 | 1,701 | 1,729 | 12,000 | 1,729 |
| 2009-10-02 | 1,762 | 1,775 | 1,719 | 1,768 | 16,100 | 1,768 |
| 2009-10-01 | 1,811 | 1,811 | 1,749 | 1,761 | 7,600 | 1,761 |
| 2009-09-30 | 1,750 | 1,807 | 1,750 | 1,807 | 10,500 | 1,807 |
| 2009-09-29 | 1,757 | 1,757 | 1,731 | 1,747 | 12,000 | 1,747 |
| 2009-09-28 | 1,756 | 1,773 | 1,726 | 1,756 | 13,500 | 1,756 |
| 2009-09-25 | 1,778 | 1,789 | 1,720 | 1,785 | 15,200 | 1,785 |
| 2009-09-24 | 1,800 | 1,828 | 1,769 | 1,828 | 31,000 | 1,828 |
| 2009-09-18 | 1,722 | 1,734 | 1,710 | 1,734 | 9,600 | 1,734 |
| 2009-09-17 | 1,730 | 1,740 | 1,711 | 1,734 | 9,900 | 1,734 |
| 2009-09-16 | 1,722 | 1,761 | 1,720 | 1,722 | 16,500 | 1,722 |
| 2009-09-15 | 1,725 | 1,745 | 1,707 | 1,712 | 8,000 | 1,712 |
| 2009-09-14 | 1,750 | 1,750 | 1,700 | 1,725 | 13,200 | 1,725 |
| 2009-09-11 | 1,788 | 1,788 | 1,745 | 1,754 | 20,100 | 1,754 |
| 2009-09-10 | 1,756 | 1,772 | 1,750 | 1,770 | 8,900 | 1,770 |
| 2009-09-09 | 1,780 | 1,796 | 1,732 | 1,740 | 24,200 | 1,740 |
| 2009-09-08 | 1,794 | 1,794 | 1,760 | 1,794 | 15,100 | 1,794 |
| 2009-09-07 | 1,772 | 1,800 | 1,771 | 1,776 | 7,200 | 1,776 |
| 2009-09-04 | 1,785 | 1,790 | 1,760 | 1,776 | 22,900 | 1,776 |
| 2009-09-03 | 1,813 | 1,817 | 1,782 | 1,793 | 21,700 | 1,793 |
| 2009-09-02 | 1,836 | 1,836 | 1,780 | 1,813 | 16,900 | 1,813 |
| 2009-09-01 | 1,837 | 1,843 | 1,826 | 1,835 | 17,300 | 1,835 |
| 2009-08-31 | 1,866 | 1,888 | 1,837 | 1,843 | 12,700 | 1,843 |
| 2009-08-28 | 1,861 | 1,885 | 1,850 | 1,865 | 17,100 | 1,865 |
| 2009-08-27 | 1,876 | 1,895 | 1,846 | 1,867 | 23,300 | 1,867 |
| 2009-08-26 | 1,897 | 1,906 | 1,872 | 1,893 | 12,500 | 1,893 |
| 2009-08-25 | 1,892 | 1,892 | 1,858 | 1,867 | 17,500 | 1,867 |
| 2009-08-24 | 1,883 | 1,923 | 1,852 | 1,902 | 23,000 | 1,902 |
| 2009-08-21 | 1,879 | 1,879 | 1,823 | 1,853 | 11,300 | 1,853 |
| 2009-08-20 | 1,861 | 1,889 | 1,838 | 1,879 | 13,600 | 1,879 |
| 2009-08-19 | 1,863 | 1,881 | 1,854 | 1,859 | 5,300 | 1,859 |
| 2009-08-18 | 1,887 | 1,896 | 1,854 | 1,873 | 9,900 | 1,873 |
| 2009-08-17 | 1,897 | 1,899 | 1,866 | 1,894 | 16,700 | 1,894 |
| 2009-08-14 | 1,871 | 1,918 | 1,871 | 1,917 | 13,000 | 1,917 |
| 2009-08-13 | 1,869 | 1,876 | 1,850 | 1,859 | 6,000 | 1,859 |
| 2009-08-12 | 1,831 | 1,868 | 1,831 | 1,839 | 10,100 | 1,839 |
| 2009-08-11 | 1,851 | 1,878 | 1,849 | 1,878 | 13,500 | 1,878 |
| 2009-08-10 | 1,861 | 1,883 | 1,859 | 1,864 | 7,700 | 1,864 |
| 2009-08-07 | 1,888 | 1,898 | 1,810 | 1,847 | 33,300 | 1,847 |
| 2009-08-06 | 1,951 | 1,980 | 1,870 | 1,888 | 15,400 | 1,888 |
| 2009-08-05 | 1,950 | 1,988 | 1,950 | 1,977 | 7,100 | 1,977 |
| 2009-08-04 | 1,985 | 1,985 | 1,970 | 1,980 | 2,900 | 1,980 |
| 2009-08-03 | 1,985 | 1,985 | 1,965 | 1,979 | 2,700 | 1,979 |
| 2009-07-31 | 1,997 | 1,998 | 1,955 | 1,966 | 8,400 | 1,966 |
| 2009-07-30 | 1,962 | 1,995 | 1,912 | 1,990 | 11,000 | 1,990 |
| 2009-07-29 | 1,947 | 1,993 | 1,947 | 1,961 | 4,900 | 1,961 |
| 2009-07-28 | 1,999 | 1,999 | 1,965 | 1,977 | 9,000 | 1,977 |
| 2009-07-27 | 2,000 | 2,000 | 1,901 | 1,975 | 9,600 | 1,975 |
| 2009-07-24 | 1,960 | 1,960 | 1,923 | 1,952 | 10,600 | 1,952 |
| 2009-07-23 | 1,963 | 1,974 | 1,930 | 1,930 | 15,200 | 1,930 |
| 2009-07-22 | 1,927 | 1,998 | 1,927 | 1,993 | 19,600 | 1,993 |
| 2009-07-21 | 1,894 | 1,926 | 1,871 | 1,926 | 9,000 | 1,926 |
| 2009-07-17 | 1,899 | 1,899 | 1,853 | 1,864 | 7,100 | 1,864 |
| 2009-07-16 | 1,849 | 1,900 | 1,845 | 1,890 | 8,200 | 1,890 |
| 2009-07-15 | 1,834 | 1,857 | 1,825 | 1,849 | 7,000 | 1,849 |
| 2009-07-14 | 1,785 | 1,861 | 1,785 | 1,843 | 15,900 | 1,843 |
| 2009-07-13 | 1,856 | 1,856 | 1,800 | 1,800 | 9,800 | 1,800 |
| 2009-07-10 | 1,855 | 1,884 | 1,827 | 1,828 | 9,700 | 1,828 |
| 2009-07-09 | 1,862 | 1,868 | 1,822 | 1,825 | 8,700 | 1,825 |
| 2009-07-08 | 1,897 | 1,897 | 1,850 | 1,868 | 8,400 | 1,868 |
| 2009-07-07 | 1,901 | 1,928 | 1,880 | 1,898 | 14,000 | 1,898 |
| 2009-07-06 | 1,911 | 1,944 | 1,899 | 1,901 | 8,700 | 1,901 |
| 2009-07-03 | 1,913 | 1,933 | 1,901 | 1,911 | 8,800 | 1,911 |
| 2009-07-02 | 1,968 | 1,968 | 1,920 | 1,921 | 8,800 | 1,921 |
| 2009-07-01 | 1,940 | 1,960 | 1,920 | 1,938 | 11,400 | 1,938 |
| 2009-06-30 | 1,962 | 1,962 | 1,912 | 1,924 | 6,100 | 1,924 |
| 2009-06-29 | 1,969 | 1,969 | 1,879 | 1,903 | 14,400 | 1,903 |
| 2009-06-26 | 1,990 | 1,990 | 1,954 | 1,968 | 9,400 | 1,968 |
| 2009-06-25 | 1,926 | 1,968 | 1,912 | 1,951 | 17,700 | 1,951 |
| 2009-06-24 | 1,931 | 1,931 | 1,893 | 1,896 | 12,400 | 1,896 |
| 2009-06-23 | 1,941 | 1,950 | 1,893 | 1,907 | 10,500 | 1,907 |
| 2009-06-22 | 1,932 | 1,965 | 1,917 | 1,941 | 15,500 | 1,941 |
| 2009-06-19 | 1,961 | 1,971 | 1,920 | 1,931 | 9,300 | 1,931 |
| 2009-06-18 | 2,000 | 2,000 | 1,925 | 1,960 | 11,800 | 1,960 |
| 2009-06-17 | 1,985 | 2,005 | 1,971 | 2,000 | 6,300 | 2,000 |
| 2009-06-16 | 2,030 | 2,030 | 1,962 | 1,967 | 18,800 | 1,967 |
| 2009-06-15 | 2,050 | 2,065 | 1,990 | 2,050 | 16,500 | 2,050 |
| 2009-06-12 | 1,990 | 2,100 | 1,952 | 2,010 | 37,100 | 2,010 |
| 2009-06-11 | 1,949 | 1,979 | 1,949 | 1,960 | 10,400 | 1,960 |
| 2009-06-10 | 1,924 | 1,969 | 1,924 | 1,969 | 10,500 | 1,969 |
| 2009-06-09 | 1,944 | 1,953 | 1,941 | 1,952 | 6,800 | 1,952 |
| 2009-06-08 | 1,963 | 1,989 | 1,953 | 1,974 | 13,200 | 1,974 |
| 2009-06-05 | 1,979 | 1,979 | 1,950 | 1,962 | 9,500 | 1,962 |
| 2009-06-04 | 1,873 | 1,978 | 1,873 | 1,965 | 31,400 | 1,965 |
| 2009-06-03 | 1,893 | 1,910 | 1,871 | 1,903 | 11,000 | 1,903 |
| 2009-06-02 | 1,923 | 1,923 | 1,885 | 1,899 | 10,200 | 1,899 |
| 2009-06-01 | 1,914 | 1,914 | 1,903 | 1,904 | 7,100 | 1,904 |
| 2009-05-29 | 1,920 | 1,921 | 1,888 | 1,913 | 20,000 | 1,913 |
| 2009-05-28 | 1,920 | 1,939 | 1,885 | 1,919 | 14,300 | 1,919 |
| 2009-05-27 | 1,947 | 1,947 | 1,874 | 1,919 | 11,800 | 1,919 |
| 2009-05-26 | 1,946 | 1,968 | 1,920 | 1,946 | 13,000 | 1,946 |
| 2009-05-25 | 1,947 | 1,947 | 1,930 | 1,945 | 8,900 | 1,945 |
| 2009-05-22 | 1,925 | 1,930 | 1,902 | 1,919 | 5,000 | 1,919 |
| 2009-05-21 | 1,942 | 1,952 | 1,913 | 1,927 | 9,700 | 1,927 |
| 2009-05-20 | 1,930 | 1,979 | 1,922 | 1,979 | 11,500 | 1,979 |
| 2009-05-19 | 1,940 | 1,940 | 1,890 | 1,918 | 9,500 | 1,918 |
| 2009-05-18 | 1,936 | 1,936 | 1,880 | 1,880 | 9,500 | 1,880 |
| 2009-05-15 | 1,912 | 1,943 | 1,872 | 1,936 | 17,100 | 1,936 |
| 2009-05-14 | 1,900 | 1,950 | 1,900 | 1,912 | 12,400 | 1,912 |
| 2009-05-13 | 1,916 | 1,944 | 1,907 | 1,933 | 14,000 | 1,933 |
| 2009-05-12 | 1,904 | 1,934 | 1,900 | 1,910 | 15,100 | 1,910 |
| 2009-05-11 | 1,900 | 1,929 | 1,875 | 1,904 | 12,600 | 1,904 |
| 2009-05-08 | 1,840 | 1,900 | 1,835 | 1,900 | 26,500 | 1,900 |
| 2009-05-07 | 1,781 | 1,839 | 1,755 | 1,836 | 24,000 | 1,836 |
| 2009-05-01 | 1,710 | 1,736 | 1,700 | 1,721 | 6,800 | 1,721 |
| 2009-04-30 | 1,709 | 1,755 | 1,709 | 1,710 | 8,600 | 1,710 |
| 2009-04-28 | 1,713 | 1,780 | 1,651 | 1,651 | 12,000 | 1,651 |
| 2009-04-27 | 1,764 | 1,775 | 1,682 | 1,743 | 12,500 | 1,743 |
| 2009-04-24 | 1,750 | 1,750 | 1,679 | 1,704 | 9,100 | 1,704 |
| 2009-04-23 | 1,662 | 1,758 | 1,628 | 1,736 | 23,500 | 1,736 |
| 2009-04-22 | 1,685 | 1,685 | 1,636 | 1,661 | 9,500 | 1,661 |
| 2009-04-21 | 1,699 | 1,699 | 1,651 | 1,685 | 7,700 | 1,685 |
| 2009-04-20 | 1,717 | 1,717 | 1,700 | 1,710 | 5,900 | 1,710 |
| 2009-04-17 | 1,650 | 1,687 | 1,650 | 1,687 | 2,800 | 1,687 |
| 2009-04-16 | 1,687 | 1,735 | 1,642 | 1,651 | 11,500 | 1,651 |
| 2009-04-15 | 1,660 | 1,691 | 1,657 | 1,672 | 11,800 | 1,672 |
| 2009-04-14 | 1,635 | 1,659 | 1,624 | 1,658 | 6,800 | 1,658 |
| 2009-04-13 | 1,631 | 1,649 | 1,631 | 1,640 | 1,800 | 1,640 |
| 2009-04-10 | 1,659 | 1,659 | 1,622 | 1,654 | 2,400 | 1,654 |
| 2009-04-09 | 1,607 | 1,653 | 1,607 | 1,653 | 8,400 | 1,653 |
| 2009-04-08 | 1,625 | 1,632 | 1,580 | 1,629 | 7,600 | 1,629 |
| 2009-04-07 | 1,665 | 1,665 | 1,605 | 1,655 | 4,800 | 1,655 |
| 2009-04-06 | 1,650 | 1,658 | 1,641 | 1,656 | 12,500 | 1,656 |
| 2009-04-03 | 1,640 | 1,649 | 1,609 | 1,649 | 14,500 | 1,649 |
| 2009-04-02 | 1,550 | 1,624 | 1,546 | 1,624 | 27,700 | 1,624 |
| 2009-04-01 | 1,512 | 1,528 | 1,503 | 1,516 | 8,300 | 1,516 |
| 2009-03-31 | 1,543 | 1,543 | 1,505 | 1,505 | 10,500 | 1,505 |
| 2009-03-30 | 1,520 | 1,564 | 1,520 | 1,543 | 7,700 | 1,543 |
| 2009-03-27 | 1,562 | 1,575 | 1,537 | 1,547 | 13,700 | 1,547 |
| 2009-03-26 | 1,524 | 1,564 | 1,503 | 1,561 | 12,400 | 1,561 |
| 2009-03-25 | 1,565 | 1,565 | 1,541 | 1,565 | 57,000 | 1,565 |
| 2009-03-24 | 1,530 | 1,538 | 1,507 | 1,538 | 22,000 | 1,538 |
| 2009-03-23 | 1,493 | 1,513 | 1,493 | 1,511 | 11,500 | 1,511 |
| 2009-03-19 | 1,499 | 1,499 | 1,488 | 1,493 | 4,600 | 1,493 |
| 2009-03-18 | 1,470 | 1,484 | 1,462 | 1,469 | 8,200 | 1,469 |
| 2009-03-17 | 1,448 | 1,491 | 1,440 | 1,490 | 21,200 | 1,490 |
| 2009-03-16 | 1,431 | 1,450 | 1,420 | 1,450 | 19,000 | 1,450 |
| 2009-03-13 | 1,378 | 1,418 | 1,378 | 1,391 | 35,400 | 1,391 |
| 2009-03-12 | 1,415 | 1,420 | 1,394 | 1,398 | 14,300 | 1,398 |
| 2009-03-11 | 1,428 | 1,430 | 1,383 | 1,399 | 13,500 | 1,399 |
| 2009-03-10 | 1,375 | 1,425 | 1,371 | 1,408 | 19,500 | 1,408 |
| 2009-03-09 | 1,494 | 1,500 | 1,415 | 1,415 | 18,000 | 1,415 |
| 2009-03-06 | 1,500 | 1,520 | 1,482 | 1,493 | 17,400 | 1,493 |
| 2009-03-05 | 1,518 | 1,541 | 1,516 | 1,541 | 14,700 | 1,541 |
| 2009-03-04 | 1,454 | 1,508 | 1,446 | 1,498 | 10,400 | 1,498 |
| 2009-03-03 | 1,450 | 1,469 | 1,440 | 1,456 | 6,700 | 1,456 |
| 2009-03-02 | 1,501 | 1,516 | 1,465 | 1,479 | 11,000 | 1,479 |
| 2009-02-27 | 1,519 | 1,529 | 1,501 | 1,522 | 6,500 | 1,522 |
| 2009-02-26 | 1,525 | 1,530 | 1,487 | 1,530 | 11,600 | 1,530 |
| 2009-02-25 | 1,498 | 1,515 | 1,490 | 1,504 | 27,800 | 1,504 |
| 2009-02-24 | 1,495 | 1,495 | 1,478 | 1,485 | 12,900 | 1,485 |
| 2009-02-23 | 1,440 | 1,490 | 1,440 | 1,475 | 9,800 | 1,475 |
| 2009-02-20 | 1,476 | 1,489 | 1,434 | 1,442 | 8,000 | 1,442 |
| 2009-02-19 | 1,435 | 1,500 | 1,435 | 1,458 | 7,400 | 1,458 |
| 2009-02-18 | 1,420 | 1,460 | 1,412 | 1,453 | 8,900 | 1,453 |
| 2009-02-17 | 1,494 | 1,494 | 1,430 | 1,483 | 2,400 | 1,483 |
| 2009-02-16 | 1,484 | 1,493 | 1,468 | 1,493 | 12,600 | 1,493 |
| 2009-02-13 | 1,412 | 1,439 | 1,403 | 1,432 | 12,900 | 1,432 |
| 2009-02-12 | 1,400 | 1,404 | 1,375 | 1,403 | 10,900 | 1,403 |
| 2009-02-10 | 1,445 | 1,465 | 1,412 | 1,413 | 11,500 | 1,413 |
| 2009-02-09 | 1,472 | 1,480 | 1,445 | 1,445 | 8,800 | 1,445 |
| 2009-02-06 | 1,501 | 1,502 | 1,480 | 1,480 | 15,200 | 1,480 |
| 2009-02-05 | 1,522 | 1,523 | 1,495 | 1,496 | 15,300 | 1,496 |
| 2009-02-04 | 1,497 | 1,539 | 1,495 | 1,539 | 7,300 | 1,539 |
| 2009-02-03 | 1,498 | 1,520 | 1,486 | 1,497 | 9,700 | 1,497 |
| 2009-02-02 | 1,500 | 1,540 | 1,475 | 1,498 | 13,300 | 1,498 |
| 2009-01-30 | 1,501 | 1,501 | 1,472 | 1,495 | 12,300 | 1,495 |
| 2009-01-29 | 1,499 | 1,514 | 1,480 | 1,514 | 16,200 | 1,514 |
| 2009-01-28 | 1,498 | 1,499 | 1,458 | 1,478 | 8,200 | 1,478 |
| 2009-01-27 | 1,464 | 1,500 | 1,464 | 1,483 | 13,100 | 1,483 |
| 2009-01-26 | 1,465 | 1,479 | 1,450 | 1,464 | 13,200 | 1,464 |
| 2009-01-23 | 1,480 | 1,481 | 1,410 | 1,422 | 18,500 | 1,422 |
| 2009-01-22 | 1,481 | 1,492 | 1,465 | 1,488 | 17,400 | 1,488 |
| 2009-01-21 | 1,563 | 1,563 | 1,461 | 1,461 | 47,600 | 1,461 |
| 2009-01-20 | 1,649 | 1,680 | 1,620 | 1,623 | 10,400 | 1,623 |
| 2009-01-19 | 1,648 | 1,678 | 1,620 | 1,652 | 17,800 | 1,652 |
| 2009-01-16 | 1,617 | 1,661 | 1,615 | 1,658 | 22,800 | 1,658 |
| 2009-01-15 | 1,650 | 1,716 | 1,635 | 1,647 | 15,400 | 1,647 |
| 2009-01-14 | 1,665 | 1,718 | 1,634 | 1,690 | 7,800 | 1,690 |
| 2009-01-13 | 1,664 | 1,716 | 1,664 | 1,676 | 21,400 | 1,676 |
| 2009-01-09 | 1,769 | 1,803 | 1,728 | 1,748 | 54,700 | 1,748 |
| 2009-01-08 | 1,762 | 1,818 | 1,732 | 1,781 | 58,200 | 1,781 |
| 2009-01-07 | 1,598 | 1,790 | 1,590 | 1,790 | 49,100 | 1,790 |
| 2009-01-06 | 1,552 | 1,590 | 1,552 | 1,577 | 26,000 | 1,577 |
| 2009-01-05 | 1,598 | 1,610 | 1,563 | 1,566 | 6,400 | 1,566 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株