6222 (株)島精機製作所 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 | 1,760 | 1,760 | 1,710 | 1,710 | 6,800 | 1,710 |
| 2009-12-29 | 1,758 | 1,758 | 1,742 | 1,750 | 2,100 | 1,750 |
| 2009-12-28 | 1,758 | 1,758 | 1,732 | 1,741 | 1,800 | 1,741 |
| 2009-12-25 | 1,749 | 1,749 | 1,732 | 1,740 | 2,100 | 1,740 |
| 2009-12-24 | 1,751 | 1,757 | 1,737 | 1,750 | 1,700 | 1,750 |
| 2009-12-22 | 1,705 | 1,742 | 1,700 | 1,737 | 1,200 | 1,737 |
| 2009-12-21 | 1,720 | 1,720 | 1,705 | 1,705 | 3,800 | 1,705 |
| 2009-12-18 | 1,738 | 1,738 | 1,718 | 1,729 | 3,400 | 1,729 |
| 2009-12-17 | 1,745 | 1,774 | 1,738 | 1,738 | 2,000 | 1,738 |
| 2009-12-16 | 1,804 | 1,804 | 1,740 | 1,756 | 8,400 | 1,756 |
| 2009-12-15 | 1,733 | 1,733 | 1,700 | 1,714 | 4,700 | 1,714 |
| 2009-12-14 | 1,752 | 1,753 | 1,719 | 1,733 | 3,400 | 1,733 |
| 2009-12-11 | 1,750 | 1,773 | 1,717 | 1,767 | 22,700 | 1,767 |
| 2009-12-10 | 1,778 | 1,778 | 1,705 | 1,745 | 2,200 | 1,745 |
| 2009-12-09 | 1,770 | 1,782 | 1,750 | 1,772 | 3,100 | 1,772 |
| 2009-12-08 | 1,755 | 1,830 | 1,755 | 1,789 | 5,800 | 1,789 |
| 2009-12-07 | 1,746 | 1,777 | 1,744 | 1,758 | 2,300 | 1,758 |
| 2009-12-04 | 1,724 | 1,737 | 1,709 | 1,734 | 3,900 | 1,734 |
| 2009-12-03 | 1,662 | 1,766 | 1,662 | 1,766 | 6,700 | 1,766 |
| 2009-12-02 | 1,675 | 1,689 | 1,660 | 1,689 | 8,100 | 1,689 |
| 2009-12-01 | 1,630 | 1,675 | 1,626 | 1,672 | 7,500 | 1,672 |
| 2009-11-30 | 1,617 | 1,660 | 1,617 | 1,660 | 3,400 | 1,660 |
| 2009-11-27 | 1,630 | 1,645 | 1,608 | 1,610 | 3,600 | 1,610 |
| 2009-11-26 | 1,643 | 1,652 | 1,625 | 1,640 | 2,600 | 1,640 |
| 2009-11-25 | 1,605 | 1,626 | 1,605 | 1,619 | 2,800 | 1,619 |
| 2009-11-24 | 1,630 | 1,683 | 1,605 | 1,605 | 4,800 | 1,605 |
| 2009-11-20 | 1,610 | 1,624 | 1,610 | 1,624 | 1,900 | 1,624 |
| 2009-11-19 | 1,683 | 1,683 | 1,620 | 1,633 | 500 | 1,633 |
| 2009-11-18 | 1,664 | 1,690 | 1,626 | 1,660 | 6,000 | 1,660 |
| 2009-11-17 | 1,709 | 1,709 | 1,647 | 1,657 | 4,800 | 1,657 |
| 2009-11-16 | 1,681 | 1,687 | 1,641 | 1,679 | 4,100 | 1,679 |
| 2009-11-13 | 1,743 | 1,743 | 1,664 | 1,664 | 4,800 | 1,664 |
| 2009-11-12 | 1,785 | 1,785 | 1,743 | 1,743 | 3,300 | 1,743 |
| 2009-11-11 | 1,757 | 1,781 | 1,757 | 1,775 | 2,000 | 1,775 |
| 2009-11-10 | 1,781 | 1,857 | 1,761 | 1,766 | 3,400 | 1,766 |
| 2009-11-09 | 1,760 | 1,811 | 1,689 | 1,811 | 3,900 | 1,811 |
| 2009-11-06 | 1,808 | 1,808 | 1,764 | 1,764 | 2,500 | 1,764 |
| 2009-11-05 | 1,800 | 1,830 | 1,759 | 1,783 | 4,100 | 1,783 |
| 2009-11-04 | 1,798 | 1,802 | 1,775 | 1,792 | 4,400 | 1,792 |
| 2009-11-02 | 1,891 | 1,891 | 1,778 | 1,818 | 8,100 | 1,818 |
| 2009-10-30 | 1,873 | 1,891 | 1,811 | 1,861 | 5,700 | 1,861 |
| 2009-10-29 | 1,885 | 1,892 | 1,838 | 1,843 | 6,000 | 1,843 |
| 2009-10-28 | 1,884 | 1,898 | 1,884 | 1,895 | 4,800 | 1,895 |
| 2009-10-27 | 1,916 | 1,916 | 1,871 | 1,898 | 4,300 | 1,898 |
| 2009-10-26 | 1,873 | 1,906 | 1,873 | 1,906 | 3,600 | 1,906 |
| 2009-10-23 | 1,872 | 1,903 | 1,844 | 1,890 | 6,800 | 1,890 |
| 2009-10-22 | 1,930 | 1,962 | 1,916 | 1,962 | 3,000 | 1,962 |
| 2009-10-21 | 1,960 | 1,960 | 1,940 | 1,942 | 4,300 | 1,942 |
| 2009-10-20 | 1,982 | 1,982 | 1,941 | 1,961 | 2,600 | 1,961 |
| 2009-10-19 | 1,969 | 1,975 | 1,935 | 1,952 | 4,200 | 1,952 |
| 2009-10-16 | 1,996 | 1,996 | 1,944 | 1,959 | 3,100 | 1,959 |
| 2009-10-15 | 1,990 | 1,990 | 1,950 | 1,966 | 1,500 | 1,966 |
| 2009-10-14 | 1,940 | 1,943 | 1,913 | 1,936 | 6,800 | 1,936 |
| 2009-10-13 | 1,936 | 1,983 | 1,936 | 1,960 | 3,000 | 1,960 |
| 2009-10-09 | 1,895 | 1,958 | 1,895 | 1,936 | 4,200 | 1,936 |
| 2009-10-08 | 1,884 | 1,905 | 1,884 | 1,903 | 5,200 | 1,903 |
| 2009-10-07 | 1,877 | 1,948 | 1,863 | 1,914 | 2,900 | 1,914 |
| 2009-10-06 | 1,920 | 1,920 | 1,900 | 1,907 | 1,400 | 1,907 |
| 2009-10-05 | 1,932 | 1,979 | 1,908 | 1,910 | 2,300 | 1,910 |
| 2009-10-02 | 1,996 | 1,996 | 1,951 | 1,962 | 3,500 | 1,962 |
| 2009-10-01 | 2,050 | 2,050 | 2,015 | 2,015 | 1,500 | 2,015 |
| 2009-09-30 | 2,035 | 2,055 | 2,020 | 2,055 | 3,900 | 2,055 |
| 2009-09-29 | 2,045 | 2,045 | 2,025 | 2,025 | 1,400 | 2,025 |
| 2009-09-28 | 2,090 | 2,090 | 2,010 | 2,025 | 2,700 | 2,025 |
| 2009-09-25 | 2,085 | 2,105 | 2,080 | 2,100 | 1,900 | 2,100 |
| 2009-09-24 | 2,055 | 2,100 | 2,050 | 2,095 | 12,800 | 2,095 |
| 2009-09-18 | 2,055 | 2,075 | 2,040 | 2,055 | 4,800 | 2,055 |
| 2009-09-17 | 2,030 | 2,070 | 2,030 | 2,070 | 3,300 | 2,070 |
| 2009-09-16 | 2,045 | 2,055 | 2,030 | 2,030 | 5,000 | 2,030 |
| 2009-09-15 | 2,055 | 2,070 | 2,055 | 2,055 | 1,000 | 2,055 |
| 2009-09-14 | 2,090 | 2,090 | 2,045 | 2,055 | 4,000 | 2,055 |
| 2009-09-11 | 2,105 | 2,115 | 2,085 | 2,095 | 24,500 | 2,095 |
| 2009-09-10 | 2,095 | 2,130 | 2,095 | 2,115 | 2,100 | 2,115 |
| 2009-09-09 | 2,120 | 2,120 | 2,085 | 2,085 | 1,200 | 2,085 |
| 2009-09-08 | 2,140 | 2,140 | 2,110 | 2,110 | 2,100 | 2,110 |
| 2009-09-07 | 2,150 | 2,150 | 2,100 | 2,105 | 3,100 | 2,105 |
| 2009-09-04 | 2,155 | 2,155 | 2,095 | 2,095 | 4,700 | 2,095 |
| 2009-09-03 | 2,170 | 2,170 | 2,125 | 2,130 | 4,200 | 2,130 |
| 2009-09-02 | 2,195 | 2,195 | 2,150 | 2,150 | 4,200 | 2,150 |
| 2009-09-01 | 2,190 | 2,225 | 2,190 | 2,225 | 2,400 | 2,225 |
| 2009-08-31 | 2,235 | 2,275 | 2,155 | 2,175 | 3,000 | 2,175 |
| 2009-08-28 | 2,220 | 2,235 | 2,210 | 2,235 | 1,500 | 2,235 |
| 2009-08-27 | 2,230 | 2,230 | 2,200 | 2,220 | 4,500 | 2,220 |
| 2009-08-26 | 2,245 | 2,275 | 2,240 | 2,275 | 2,100 | 2,275 |
| 2009-08-25 | 2,235 | 2,260 | 2,230 | 2,230 | 6,600 | 2,230 |
| 2009-08-24 | 2,315 | 2,315 | 2,250 | 2,250 | 3,000 | 2,250 |
| 2009-08-21 | 2,225 | 2,225 | 2,205 | 2,210 | 700 | 2,210 |
| 2009-08-20 | 2,240 | 2,250 | 2,235 | 2,235 | 1,300 | 2,235 |
| 2009-08-19 | 2,250 | 2,250 | 2,230 | 2,230 | 400 | 2,230 |
| 2009-08-18 | 2,265 | 2,265 | 2,245 | 2,245 | 800 | 2,245 |
| 2009-08-17 | 2,280 | 2,305 | 2,275 | 2,280 | 2,600 | 2,280 |
| 2009-08-14 | 2,295 | 2,345 | 2,285 | 2,305 | 5,500 | 2,305 |
| 2009-08-13 | 2,270 | 2,270 | 2,230 | 2,260 | 1,700 | 2,260 |
| 2009-08-12 | 2,295 | 2,295 | 2,230 | 2,230 | 4,200 | 2,230 |
| 2009-08-11 | 2,325 | 2,325 | 2,275 | 2,275 | 2,700 | 2,275 |
| 2009-08-10 | 2,305 | 2,325 | 2,305 | 2,325 | 2,100 | 2,325 |
| 2009-08-07 | 2,330 | 2,330 | 2,280 | 2,300 | 2,300 | 2,300 |
| 2009-08-06 | 2,290 | 2,310 | 2,275 | 2,310 | 1,600 | 2,310 |
| 2009-08-05 | 2,360 | 2,360 | 2,280 | 2,285 | 2,700 | 2,285 |
| 2009-08-04 | 2,385 | 2,385 | 2,335 | 2,340 | 2,500 | 2,340 |
| 2009-08-03 | 2,400 | 2,400 | 2,335 | 2,350 | 3,700 | 2,350 |
| 2009-07-31 | 2,385 | 2,385 | 2,375 | 2,385 | 3,200 | 2,385 |
| 2009-07-30 | 2,385 | 2,385 | 2,365 | 2,380 | 800 | 2,380 |
| 2009-07-29 | 2,385 | 2,385 | 2,385 | 2,385 | 200 | 2,385 |
| 2009-07-28 | 2,350 | 2,360 | 2,350 | 2,350 | 1,000 | 2,350 |
| 2009-07-27 | 2,395 | 2,395 | 2,355 | 2,375 | 900 | 2,375 |
| 2009-07-24 | 2,355 | 2,365 | 2,325 | 2,365 | 2,600 | 2,365 |
| 2009-07-23 | 2,295 | 2,325 | 2,295 | 2,315 | 1,100 | 2,315 |
| 2009-07-22 | 2,340 | 2,340 | 2,335 | 2,335 | 2,000 | 2,335 |
| 2009-07-21 | 2,315 | 2,335 | 2,315 | 2,335 | 900 | 2,335 |
| 2009-07-17 | 2,295 | 2,300 | 2,275 | 2,290 | 4,400 | 2,290 |
| 2009-07-16 | 2,315 | 2,315 | 2,275 | 2,280 | 6,600 | 2,280 |
| 2009-07-15 | 2,140 | 2,250 | 2,140 | 2,225 | 4,200 | 2,225 |
| 2009-07-14 | 2,050 | 2,170 | 2,050 | 2,170 | 4,000 | 2,170 |
| 2009-07-13 | 2,005 | 2,040 | 1,995 | 2,015 | 6,400 | 2,015 |
| 2009-07-10 | 2,075 | 2,075 | 2,040 | 2,055 | 4,300 | 2,055 |
| 2009-07-09 | 2,050 | 2,055 | 2,030 | 2,045 | 1,700 | 2,045 |
| 2009-07-08 | 2,090 | 2,090 | 2,045 | 2,060 | 2,900 | 2,060 |
| 2009-07-07 | 2,165 | 2,175 | 2,120 | 2,130 | 2,700 | 2,130 |
| 2009-07-06 | 2,175 | 2,175 | 2,155 | 2,155 | 2,200 | 2,155 |
| 2009-07-03 | 2,165 | 2,175 | 2,160 | 2,175 | 2,500 | 2,175 |
| 2009-07-02 | 2,190 | 2,210 | 2,185 | 2,200 | 2,700 | 2,200 |
| 2009-07-01 | 2,250 | 2,255 | 2,190 | 2,220 | 4,400 | 2,220 |
| 2009-06-30 | 2,280 | 2,280 | 2,240 | 2,255 | 5,500 | 2,255 |
| 2009-06-29 | 2,245 | 2,275 | 2,210 | 2,210 | 3,000 | 2,210 |
| 2009-06-26 | 2,240 | 2,245 | 2,200 | 2,215 | 4,200 | 2,215 |
| 2009-06-25 | 2,205 | 2,210 | 2,195 | 2,200 | 3,900 | 2,200 |
| 2009-06-24 | 2,210 | 2,210 | 2,190 | 2,190 | 4,000 | 2,190 |
| 2009-06-23 | 2,240 | 2,240 | 2,170 | 2,205 | 6,000 | 2,205 |
| 2009-06-22 | 2,270 | 2,280 | 2,240 | 2,245 | 3,800 | 2,245 |
| 2009-06-19 | 2,265 | 2,310 | 2,250 | 2,255 | 4,200 | 2,255 |
| 2009-06-18 | 2,335 | 2,335 | 2,275 | 2,285 | 1,400 | 2,285 |
| 2009-06-17 | 2,285 | 2,320 | 2,285 | 2,315 | 1,600 | 2,315 |
| 2009-06-16 | 2,300 | 2,320 | 2,280 | 2,280 | 3,500 | 2,280 |
| 2009-06-15 | 2,400 | 2,400 | 2,345 | 2,370 | 1,500 | 2,370 |
| 2009-06-12 | 2,375 | 2,385 | 2,365 | 2,370 | 28,400 | 2,370 |
| 2009-06-11 | 2,420 | 2,420 | 2,330 | 2,350 | 5,900 | 2,350 |
| 2009-06-10 | 2,405 | 2,420 | 2,405 | 2,420 | 2,400 | 2,420 |
| 2009-06-09 | 2,410 | 2,440 | 2,400 | 2,405 | 4,700 | 2,405 |
| 2009-06-08 | 2,435 | 2,455 | 2,400 | 2,410 | 3,700 | 2,410 |
| 2009-06-05 | 2,420 | 2,430 | 2,385 | 2,395 | 1,600 | 2,395 |
| 2009-06-04 | 2,455 | 2,455 | 2,415 | 2,420 | 2,200 | 2,420 |
| 2009-06-03 | 2,410 | 2,460 | 2,410 | 2,450 | 2,800 | 2,450 |
| 2009-06-02 | 2,470 | 2,470 | 2,405 | 2,445 | 3,800 | 2,445 |
| 2009-06-01 | 2,400 | 2,450 | 2,350 | 2,430 | 4,600 | 2,430 |
| 2009-05-29 | 2,355 | 2,355 | 2,300 | 2,335 | 4,600 | 2,335 |
| 2009-05-28 | 2,250 | 2,350 | 2,250 | 2,350 | 3,800 | 2,350 |
| 2009-05-27 | 2,260 | 2,300 | 2,260 | 2,270 | 1,400 | 2,270 |
| 2009-05-26 | 2,255 | 2,260 | 2,220 | 2,245 | 3,700 | 2,245 |
| 2009-05-25 | 2,295 | 2,295 | 2,250 | 2,260 | 4,600 | 2,260 |
| 2009-05-22 | 2,290 | 2,290 | 2,250 | 2,255 | 7,100 | 2,255 |
| 2009-05-21 | 2,345 | 2,345 | 2,265 | 2,280 | 12,300 | 2,280 |
| 2009-05-20 | 2,370 | 2,370 | 2,340 | 2,370 | 3,600 | 2,370 |
| 2009-05-19 | 2,420 | 2,420 | 2,315 | 2,345 | 4,800 | 2,345 |
| 2009-05-18 | 2,285 | 2,310 | 2,280 | 2,300 | 2,700 | 2,300 |
| 2009-05-15 | 2,400 | 2,400 | 2,360 | 2,390 | 7,400 | 2,390 |
| 2009-05-14 | 2,390 | 2,440 | 2,320 | 2,320 | 6,800 | 2,320 |
| 2009-05-13 | 2,495 | 2,495 | 2,415 | 2,420 | 5,100 | 2,420 |
| 2009-05-12 | 2,560 | 2,560 | 2,470 | 2,470 | 2,900 | 2,470 |
| 2009-05-11 | 2,555 | 2,650 | 2,545 | 2,565 | 3,700 | 2,565 |
| 2009-05-08 | 2,470 | 2,590 | 2,440 | 2,590 | 7,500 | 2,590 |
| 2009-05-07 | 2,340 | 2,355 | 2,280 | 2,355 | 4,800 | 2,355 |
| 2009-05-01 | 2,160 | 2,220 | 2,160 | 2,220 | 3,900 | 2,220 |
| 2009-04-30 | 2,160 | 2,160 | 2,115 | 2,150 | 4,000 | 2,150 |
| 2009-04-28 | 2,235 | 2,250 | 2,120 | 2,120 | 2,900 | 2,120 |
| 2009-04-27 | 2,220 | 2,230 | 2,200 | 2,230 | 2,200 | 2,230 |
| 2009-04-24 | 2,175 | 2,265 | 2,175 | 2,225 | 2,800 | 2,225 |
| 2009-04-23 | 2,120 | 2,205 | 2,100 | 2,205 | 5,100 | 2,205 |
| 2009-04-22 | 2,185 | 2,185 | 2,100 | 2,115 | 6,100 | 2,115 |
| 2009-04-21 | 2,230 | 2,230 | 2,165 | 2,185 | 4,500 | 2,185 |
| 2009-04-20 | 2,245 | 2,255 | 2,245 | 2,255 | 300 | 2,255 |
| 2009-04-17 | 2,225 | 2,265 | 2,225 | 2,255 | 4,800 | 2,255 |
| 2009-04-16 | 2,250 | 2,265 | 2,185 | 2,185 | 5,200 | 2,185 |
| 2009-04-15 | 2,305 | 2,305 | 2,230 | 2,250 | 12,400 | 2,250 |
| 2009-04-14 | 2,290 | 2,330 | 2,290 | 2,300 | 13,700 | 2,300 |
| 2009-04-13 | 2,330 | 2,345 | 2,305 | 2,305 | 5,300 | 2,305 |
| 2009-04-10 | 2,200 | 2,240 | 2,170 | 2,210 | 2,400 | 2,210 |
| 2009-04-09 | 2,080 | 2,160 | 2,050 | 2,160 | 2,400 | 2,160 |
| 2009-04-08 | 2,085 | 2,085 | 2,025 | 2,040 | 2,900 | 2,040 |
| 2009-04-07 | 2,160 | 2,160 | 2,100 | 2,110 | 3,500 | 2,110 |
| 2009-04-06 | 2,105 | 2,190 | 2,105 | 2,135 | 3,400 | 2,135 |
| 2009-04-03 | 2,095 | 2,095 | 2,070 | 2,075 | 2,000 | 2,075 |
| 2009-04-02 | 1,973 | 2,055 | 1,973 | 2,055 | 2,600 | 2,055 |
| 2009-04-01 | 1,979 | 1,998 | 1,973 | 1,997 | 1,800 | 1,997 |
| 2009-03-31 | 1,906 | 1,999 | 1,906 | 1,949 | 4,000 | 1,949 |
| 2009-03-30 | 2,055 | 2,095 | 1,922 | 1,922 | 5,000 | 1,922 |
| 2009-03-27 | 2,095 | 2,095 | 2,015 | 2,015 | 4,700 | 2,015 |
| 2009-03-26 | 2,025 | 2,085 | 2,025 | 2,085 | 2,400 | 2,085 |
| 2009-03-25 | 2,010 | 2,065 | 1,990 | 2,065 | 7,300 | 2,065 |
| 2009-03-24 | 2,030 | 2,070 | 2,030 | 2,050 | 7,600 | 2,050 |
| 2009-03-23 | 1,949 | 2,010 | 1,938 | 2,010 | 9,400 | 2,010 |
| 2009-03-19 | 1,980 | 1,980 | 1,931 | 1,959 | 5,700 | 1,959 |
| 2009-03-18 | 1,982 | 1,982 | 1,943 | 1,962 | 4,000 | 1,962 |
| 2009-03-17 | 1,898 | 1,960 | 1,887 | 1,947 | 7,700 | 1,947 |
| 2009-03-16 | 1,789 | 1,890 | 1,789 | 1,886 | 7,600 | 1,886 |
| 2009-03-13 | 1,761 | 1,809 | 1,749 | 1,798 | 41,100 | 1,798 |
| 2009-03-12 | 1,765 | 1,791 | 1,756 | 1,791 | 7,800 | 1,791 |
| 2009-03-11 | 1,811 | 1,842 | 1,810 | 1,820 | 3,800 | 1,820 |
| 2009-03-10 | 1,759 | 1,786 | 1,755 | 1,774 | 5,100 | 1,774 |
| 2009-03-09 | 1,768 | 1,772 | 1,729 | 1,747 | 2,900 | 1,747 |
| 2009-03-06 | 1,800 | 1,815 | 1,791 | 1,798 | 12,000 | 1,798 |
| 2009-03-05 | 1,735 | 1,816 | 1,735 | 1,815 | 4,300 | 1,815 |
| 2009-03-04 | 1,681 | 1,741 | 1,681 | 1,726 | 2,600 | 1,726 |
| 2009-03-03 | 1,673 | 1,718 | 1,658 | 1,697 | 3,700 | 1,697 |
| 2009-03-02 | 1,688 | 1,726 | 1,675 | 1,684 | 6,000 | 1,684 |
| 2009-02-27 | 1,765 | 1,768 | 1,724 | 1,748 | 4,300 | 1,748 |
| 2009-02-26 | 1,721 | 1,761 | 1,721 | 1,735 | 6,300 | 1,735 |
| 2009-02-25 | 1,706 | 1,761 | 1,706 | 1,761 | 4,000 | 1,761 |
| 2009-02-24 | 1,651 | 1,682 | 1,650 | 1,676 | 6,600 | 1,676 |
| 2009-02-23 | 1,671 | 1,768 | 1,671 | 1,741 | 3,300 | 1,741 |
| 2009-02-20 | 1,721 | 1,769 | 1,702 | 1,718 | 7,600 | 1,718 |
| 2009-02-19 | 1,696 | 1,706 | 1,670 | 1,704 | 8,900 | 1,704 |
| 2009-02-18 | 1,602 | 1,710 | 1,602 | 1,650 | 11,000 | 1,650 |
| 2009-02-17 | 1,652 | 1,654 | 1,633 | 1,649 | 8,800 | 1,649 |
| 2009-02-16 | 1,756 | 1,759 | 1,711 | 1,731 | 3,500 | 1,731 |
| 2009-02-13 | 1,762 | 1,762 | 1,723 | 1,726 | 6,700 | 1,726 |
| 2009-02-12 | 1,754 | 1,808 | 1,754 | 1,808 | 2,300 | 1,808 |
| 2009-02-10 | 1,838 | 1,860 | 1,770 | 1,779 | 4,900 | 1,779 |
| 2009-02-09 | 1,923 | 1,923 | 1,825 | 1,838 | 7,000 | 1,838 |
| 2009-02-06 | 1,972 | 1,982 | 1,837 | 1,874 | 8,400 | 1,874 |
| 2009-02-05 | 1,898 | 1,960 | 1,898 | 1,930 | 5,600 | 1,930 |
| 2009-02-04 | 1,803 | 1,906 | 1,788 | 1,905 | 7,400 | 1,905 |
| 2009-02-03 | 1,714 | 1,900 | 1,714 | 1,770 | 10,800 | 1,770 |
| 2009-02-02 | 1,764 | 1,782 | 1,688 | 1,699 | 12,600 | 1,699 |
| 2009-01-30 | 1,990 | 1,990 | 1,847 | 1,848 | 8,200 | 1,848 |
| 2009-01-29 | 1,970 | 2,025 | 1,970 | 2,025 | 10,600 | 2,025 |
| 2009-01-28 | 1,886 | 1,940 | 1,886 | 1,940 | 4,500 | 1,940 |
| 2009-01-27 | 1,755 | 1,882 | 1,755 | 1,872 | 2,900 | 1,872 |
| 2009-01-26 | 1,750 | 1,780 | 1,750 | 1,757 | 3,000 | 1,757 |
| 2009-01-23 | 1,845 | 1,845 | 1,800 | 1,802 | 1,700 | 1,802 |
| 2009-01-22 | 1,785 | 1,870 | 1,785 | 1,845 | 900 | 1,845 |
| 2009-01-21 | 1,799 | 1,820 | 1,788 | 1,794 | 4,100 | 1,794 |
| 2009-01-20 | 1,835 | 1,835 | 1,794 | 1,794 | 1,200 | 1,794 |
| 2009-01-19 | 1,868 | 1,868 | 1,843 | 1,847 | 2,100 | 1,847 |
| 2009-01-16 | 1,742 | 1,786 | 1,709 | 1,785 | 8,100 | 1,785 |
| 2009-01-15 | 1,673 | 1,722 | 1,643 | 1,712 | 8,300 | 1,712 |
| 2009-01-14 | 1,666 | 1,712 | 1,650 | 1,703 | 3,200 | 1,703 |
| 2009-01-13 | 1,739 | 1,739 | 1,658 | 1,658 | 5,700 | 1,658 |
| 2009-01-09 | 1,861 | 1,861 | 1,786 | 1,794 | 4,300 | 1,794 |
| 2009-01-08 | 1,890 | 1,890 | 1,831 | 1,831 | 5,000 | 1,831 |
| 2009-01-07 | 1,812 | 1,930 | 1,812 | 1,916 | 5,100 | 1,916 |
| 2009-01-06 | 1,789 | 1,832 | 1,789 | 1,832 | 2,000 | 1,832 |
| 2009-01-05 | 1,808 | 1,822 | 1,808 | 1,817 | 1,100 | 1,817 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
