6324 (株)ハーモニック・ドライブ・システムズ 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 | 210,099 | 217,003 | 210,099 | 210,504 | 40 | 233.89 |
| 2009-12-29 | 217,003 | 217,003 | 208,497 | 208,803 | 67 | 232 |
| 2009-12-28 | 216,904 | 217,003 | 215,104 | 217,003 | 23 | 241.11 |
| 2009-12-25 | 211,998 | 217,003 | 211,998 | 217,003 | 11 | 241.11 |
| 2009-12-24 | 210,000 | 211,998 | 210,000 | 211,899 | 19 | 235.44 |
| 2009-12-22 | 210,000 | 210,504 | 206,103 | 209,802 | 39 | 233.11 |
| 2009-12-21 | 210,000 | 210,198 | 210,000 | 210,000 | 26 | 233.33 |
| 2009-12-18 | 210,000 | 214,995 | 210,000 | 210,099 | 13 | 233.44 |
| 2009-12-17 | 210,000 | 210,099 | 210,000 | 210,000 | 37 | 233.33 |
| 2009-12-16 | 213,897 | 213,897 | 209,901 | 209,901 | 81 | 233.22 |
| 2009-12-15 | 212,997 | 214,896 | 210,999 | 214,797 | 11 | 238.66 |
| 2009-12-14 | 223,996 | 223,996 | 212,997 | 212,997 | 8 | 236.66 |
| 2009-12-11 | 220,000 | 222,997 | 211,998 | 222,997 | 66 | 247.77 |
| 2009-12-10 | 212,997 | 212,997 | 210,000 | 212,997 | 47 | 236.66 |
| 2009-12-09 | 210,000 | 217,003 | 210,000 | 212,997 | 66 | 236.66 |
| 2009-12-08 | 210,000 | 210,999 | 209,901 | 210,000 | 103 | 233.33 |
| 2009-12-07 | 200,000 | 209,604 | 199,001 | 209,604 | 138 | 232.89 |
| 2009-12-04 | 184,995 | 194,995 | 184,995 | 194,995 | 161 | 216.66 |
| 2009-12-03 | 180,000 | 180,999 | 177,696 | 180,000 | 23 | 200 |
| 2009-12-02 | 177,498 | 180,000 | 177,498 | 180,000 | 24 | 200 |
| 2009-12-01 | 174,995 | 183,996 | 171,098 | 177,498 | 19 | 197.22 |
| 2009-11-30 | 170,000 | 174,995 | 167,003 | 174,995 | 25 | 194.44 |
| 2009-11-27 | 170,999 | 170,999 | 164,995 | 170,000 | 25 | 188.89 |
| 2009-11-26 | 170,504 | 170,999 | 170,000 | 170,999 | 23 | 190 |
| 2009-11-25 | 170,000 | 170,000 | 160,000 | 164,500 | 202 | 182.78 |
| 2009-11-24 | 174,995 | 176,004 | 174,995 | 174,995 | 22 | 194.44 |
| 2009-11-20 | 178,002 | 178,002 | 170,999 | 174,500 | 32 | 193.89 |
| 2009-11-19 | 184,995 | 186,103 | 178,101 | 179,001 | 24 | 198.89 |
| 2009-11-18 | 194,995 | 195,104 | 180,396 | 180,396 | 22 | 200.44 |
| 2009-11-17 | 210,198 | 210,297 | 194,995 | 194,995 | 57 | 216.66 |
| 2009-11-16 | 214,995 | 214,995 | 214,995 | 214,995 | 3 | 238.88 |
| 2009-11-13 | 214,995 | 214,995 | 214,995 | 214,995 | 4 | 238.88 |
| 2009-11-12 | 217,003 | 218,002 | 215,203 | 215,203 | 24 | 239.11 |
| 2009-11-11 | 221,998 | 230,999 | 221,998 | 224,995 | 11 | 249.99 |
| 2009-11-10 | 222,997 | 228,002 | 222,097 | 222,097 | 17 | 246.77 |
| 2009-11-09 | 224,995 | 224,995 | 222,997 | 222,997 | 4 | 247.77 |
| 2009-11-06 | 230,000 | 230,000 | 227,498 | 227,498 | 6 | 252.78 |
| 2009-11-05 | 230,000 | 230,000 | 227,696 | 230,000 | 10 | 255.56 |
| 2009-11-04 | 230,000 | 230,000 | 230,000 | 230,000 | 12 | 255.56 |
| 2009-11-02 | 227,003 | 239,001 | 226,004 | 239,001 | 5 | 265.56 |
| 2009-10-30 | 230,000 | 230,999 | 230,000 | 230,000 | 21 | 255.56 |
| 2009-10-29 | 230,000 | 230,000 | 229,001 | 230,000 | 5 | 255.56 |
| 2009-10-28 | 240,297 | 240,999 | 240,000 | 240,999 | 18 | 267.78 |
| 2009-10-27 | 249,001 | 249,001 | 240,198 | 240,198 | 2 | 266.89 |
| 2009-10-26 | 249,001 | 249,001 | 240,999 | 249,001 | 6 | 276.67 |
| 2009-10-23 | 250,000 | 250,999 | 249,001 | 249,001 | 17 | 276.67 |
| 2009-10-22 | 250,000 | 250,000 | 250,000 | 250,000 | 3 | 277.78 |
| 2009-10-21 | 250,000 | 250,000 | 247,003 | 250,000 | 12 | 277.78 |
| 2009-10-20 | 253,996 | 253,996 | 250,000 | 250,000 | 42 | 277.78 |
| 2009-10-19 | 241,998 | 242,502 | 241,998 | 241,998 | 8 | 268.89 |
| 2009-10-16 | 242,997 | 243,096 | 240,504 | 241,098 | 13 | 267.89 |
| 2009-10-15 | 241,998 | 242,997 | 241,503 | 242,997 | 10 | 270 |
| 2009-10-14 | 239,901 | 240,000 | 239,901 | 240,000 | 7 | 266.67 |
| 2009-10-13 | 241,503 | 241,503 | 241,503 | 241,503 | 8 | 268.34 |
| 2009-10-09 | 236,004 | 241,503 | 236,004 | 241,503 | 12 | 268.34 |
| 2009-10-08 | 240,099 | 245,896 | 240,099 | 245,698 | 3 | 273 |
| 2009-10-07 | 224,995 | 260,000 | 224,797 | 259,001 | 21 | 287.78 |
| 2009-10-06 | 230,000 | 230,000 | 230,000 | 230,000 | 7 | 255.56 |
| 2009-10-05 | 233,600 | 234,995 | 233,600 | 234,995 | 2 | 261.11 |
| 2009-10-02 | 236,103 | 237,597 | 232,997 | 233,600 | 17 | 259.56 |
| 2009-10-01 | 239,703 | 239,703 | 238,101 | 239,703 | 7 | 266.34 |
| 2009-09-30 | 239,802 | 241,503 | 239,802 | 239,802 | 7 | 266.45 |
| 2009-09-29 | 244,995 | 245,104 | 240,000 | 240,000 | 5 | 266.67 |
| 2009-09-28 | 244,995 | 244,995 | 244,995 | 244,995 | 9 | 272.22 |
| 2009-09-25 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 277.78 |
| 2009-09-24 | 246,103 | 246,103 | 240,099 | 240,099 | 15 | 266.78 |
| 2009-09-18 | 245,500 | 253,501 | 245,500 | 246,103 | 7 | 273.45 |
| 2009-09-17 | 246,004 | 246,004 | 246,004 | 246,004 | 1 | 273.34 |
| 2009-09-16 | 259,001 | 259,001 | 253,996 | 253,996 | 3 | 282.22 |
| 2009-09-15 | 257,903 | 258,002 | 250,000 | 258,002 | 5 | 286.67 |
| 2009-09-14 | 250,099 | 260,000 | 241,998 | 241,998 | 9 | 268.89 |
| 2009-09-11 | 254,995 | 254,995 | 250,000 | 250,000 | 3 | 277.78 |
| 2009-09-10 | 249,901 | 249,901 | 249,901 | 249,901 | 1 | 277.67 |
| 2009-09-09 | 254,995 | 254,995 | 250,000 | 250,000 | 5 | 277.78 |
| 2009-09-08 | 259,001 | 259,001 | 254,995 | 254,995 | 9 | 283.33 |
| 2009-09-07 | 259,001 | 260,000 | 259,001 | 260,000 | 6 | 288.89 |
| 2009-09-04 | 246,004 | 254,995 | 246,004 | 254,995 | 34 | 283.33 |
| 2009-09-03 | 246,004 | 246,004 | 246,004 | 246,004 | 3 | 273.34 |
| 2009-09-02 | 245,203 | 246,004 | 244,995 | 246,004 | 21 | 273.34 |
| 2009-09-01 | 245,104 | 245,104 | 245,104 | 245,104 | 2 | 272.34 |
| 2009-08-31 | 243,996 | 244,995 | 243,996 | 244,401 | 14 | 271.56 |
| 2009-08-28 | 244,500 | 244,500 | 243,195 | 243,996 | 27 | 271.11 |
| 2009-08-27 | 245,104 | 245,104 | 243,996 | 243,996 | 9 | 271.11 |
| 2009-08-26 | 243,996 | 243,996 | 243,996 | 243,996 | 10 | 271.11 |
| 2009-08-25 | 241,998 | 241,998 | 240,999 | 241,098 | 9 | 267.89 |
| 2009-08-24 | 236,004 | 240,000 | 232,997 | 240,000 | 12 | 266.67 |
| 2009-08-21 | 240,999 | 243,996 | 240,000 | 240,000 | 8 | 266.67 |
| 2009-08-20 | 233,195 | 242,700 | 232,799 | 240,999 | 8 | 267.78 |
| 2009-08-19 | 240,000 | 240,000 | 233,096 | 233,096 | 2 | 259 |
| 2009-08-18 | 231,998 | 231,998 | 231,998 | 231,998 | 4 | 257.78 |
| 2009-08-17 | 241,998 | 243,996 | 236,004 | 236,004 | 13 | 262.23 |
| 2009-08-14 | 242,997 | 243,996 | 242,601 | 242,997 | 9 | 270 |
| 2009-08-13 | 242,502 | 242,502 | 241,998 | 241,998 | 7 | 268.89 |
| 2009-08-12 | 242,997 | 243,501 | 240,999 | 242,502 | 15 | 269.45 |
| 2009-08-11 | 240,000 | 240,999 | 240,000 | 240,999 | 12 | 267.78 |
| 2009-08-10 | 241,998 | 242,997 | 240,999 | 242,997 | 7 | 270 |
| 2009-08-07 | 240,198 | 244,896 | 240,198 | 240,999 | 86 | 267.78 |
| 2009-08-06 | 242,997 | 244,995 | 241,998 | 244,995 | 3 | 272.22 |
| 2009-08-05 | 241,098 | 242,997 | 241,098 | 242,997 | 7 | 270 |
| 2009-08-04 | 241,998 | 244,995 | 241,197 | 241,197 | 31 | 268 |
| 2009-08-03 | 241,098 | 241,602 | 241,098 | 241,503 | 8 | 268.34 |
| 2009-07-31 | 239,901 | 241,098 | 239,901 | 241,098 | 13 | 267.89 |
| 2009-07-30 | 240,000 | 240,000 | 240,000 | 240,000 | 10 | 266.67 |
| 2009-07-29 | 236,499 | 237,696 | 231,503 | 237,696 | 8 | 264.11 |
| 2009-07-28 | 234,995 | 237,498 | 234,995 | 237,498 | 9 | 263.89 |
| 2009-07-27 | 235,896 | 236,904 | 232,997 | 236,904 | 8 | 263.23 |
| 2009-07-24 | 230,000 | 234,995 | 230,000 | 234,995 | 22 | 261.11 |
| 2009-07-23 | 227,201 | 230,000 | 226,499 | 228,002 | 14 | 253.34 |
| 2009-07-22 | 226,301 | 226,598 | 226,301 | 226,598 | 4 | 251.78 |
| 2009-07-21 | 234,896 | 234,896 | 225,599 | 226,301 | 10 | 251.45 |
| 2009-07-17 | 224,995 | 224,995 | 223,996 | 223,996 | 3 | 248.88 |
| 2009-07-16 | 226,004 | 226,004 | 223,996 | 224,995 | 26 | 249.99 |
| 2009-07-15 | 224,995 | 224,995 | 222,997 | 224,995 | 27 | 249.99 |
| 2009-07-14 | 225,104 | 225,104 | 224,302 | 224,896 | 47 | 249.88 |
| 2009-07-13 | 220,198 | 226,004 | 220,198 | 224,995 | 54 | 249.99 |
| 2009-07-10 | 224,995 | 224,995 | 220,000 | 220,099 | 20 | 244.55 |
| 2009-07-09 | 231,098 | 231,098 | 224,995 | 224,995 | 9 | 249.99 |
| 2009-07-08 | 236,598 | 236,598 | 230,999 | 231,098 | 31 | 256.78 |
| 2009-07-07 | 236,796 | 236,796 | 236,697 | 236,796 | 18 | 263.11 |
| 2009-07-06 | 236,400 | 236,796 | 236,301 | 236,697 | 25 | 263 |
| 2009-07-03 | 238,002 | 240,000 | 234,995 | 236,301 | 16 | 262.56 |
| 2009-07-02 | 233,996 | 234,302 | 233,897 | 233,996 | 62 | 260 |
| 2009-07-01 | 223,996 | 230,000 | 223,699 | 226,004 | 11 | 251.12 |
| 2009-06-30 | 224,302 | 224,302 | 223,798 | 223,798 | 10 | 248.66 |
| 2009-06-29 | 224,500 | 224,995 | 224,203 | 224,203 | 41 | 249.11 |
| 2009-06-26 | 220,099 | 220,198 | 220,000 | 220,000 | 35 | 244.44 |
| 2009-06-25 | 210,999 | 221,098 | 210,999 | 216,103 | 50 | 240.11 |
| 2009-06-24 | 212,097 | 216,697 | 210,999 | 210,999 | 10 | 234.44 |
| 2009-06-23 | 224,995 | 224,995 | 200,999 | 204,095 | 29 | 226.77 |
| 2009-06-22 | 209,397 | 210,099 | 204,995 | 204,995 | 23 | 227.77 |
| 2009-06-19 | 211,998 | 212,997 | 203,996 | 205,500 | 79 | 228.33 |
| 2009-06-18 | 214,995 | 215,599 | 212,997 | 212,997 | 32 | 236.66 |
| 2009-06-17 | 214,995 | 214,995 | 210,999 | 213,699 | 29 | 237.44 |
| 2009-06-16 | 234,995 | 234,995 | 206,004 | 220,000 | 76 | 244.44 |
| 2009-06-15 | 240,702 | 240,702 | 240,504 | 240,504 | 26 | 267.23 |
| 2009-06-12 | 241,998 | 241,998 | 241,197 | 241,296 | 45 | 268.11 |
| 2009-06-11 | 250,000 | 250,000 | 243,699 | 243,996 | 30 | 271.11 |
| 2009-06-10 | 250,396 | 250,396 | 243,996 | 243,996 | 32 | 271.11 |
| 2009-06-09 | 244,995 | 250,000 | 244,995 | 249,298 | 43 | 277 |
| 2009-06-08 | 240,000 | 249,001 | 240,000 | 244,995 | 33 | 272.22 |
| 2009-06-05 | 248,002 | 248,002 | 233,501 | 233,501 | 31 | 259.45 |
| 2009-06-04 | 244,995 | 247,003 | 241,098 | 247,003 | 15 | 274.45 |
| 2009-06-03 | 244,995 | 244,995 | 240,999 | 243,996 | 20 | 271.11 |
| 2009-06-02 | 241,998 | 244,995 | 240,999 | 240,999 | 8 | 267.78 |
| 2009-06-01 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 266.67 |
| 2009-05-29 | 238,002 | 238,002 | 236,004 | 237,498 | 6 | 263.89 |
| 2009-05-28 | 236,004 | 236,004 | 233,096 | 233,996 | 10 | 260 |
| 2009-05-27 | 239,001 | 248,002 | 239,001 | 240,000 | 15 | 266.67 |
| 2009-05-26 | 234,995 | 239,001 | 234,995 | 239,001 | 2 | 265.56 |
| 2009-05-25 | 225,401 | 225,401 | 225,401 | 225,401 | 6 | 250.45 |
| 2009-05-22 | 232,997 | 232,997 | 225,104 | 225,401 | 30 | 250.45 |
| 2009-05-21 | 252,700 | 252,700 | 235,203 | 235,203 | 24 | 261.34 |
| 2009-05-20 | 252,997 | 252,997 | 252,799 | 252,799 | 23 | 280.89 |
| 2009-05-19 | 250,000 | 253,996 | 250,000 | 250,504 | 13 | 278.34 |
| 2009-05-18 | 254,995 | 254,995 | 251,998 | 252,097 | 21 | 280.11 |
| 2009-05-15 | 241,998 | 254,995 | 241,998 | 250,999 | 98 | 278.89 |
| 2009-05-14 | 240,999 | 250,000 | 240,999 | 250,000 | 20 | 277.78 |
| 2009-05-13 | 250,198 | 260,000 | 250,198 | 260,000 | 34 | 288.89 |
| 2009-05-12 | 248,002 | 250,000 | 248,002 | 250,000 | 18 | 277.78 |
| 2009-05-11 | 230,000 | 243,996 | 230,000 | 242,997 | 23 | 270 |
| 2009-05-08 | 220,900 | 224,995 | 220,900 | 224,995 | 9 | 249.99 |
| 2009-05-07 | 219,001 | 222,997 | 219,001 | 220,999 | 36 | 245.55 |
| 2009-05-01 | 218,002 | 219,001 | 218,002 | 219,001 | 9 | 243.33 |
| 2009-04-30 | 218,002 | 218,002 | 214,995 | 214,995 | 14 | 238.88 |
| 2009-04-28 | 218,002 | 218,002 | 210,000 | 210,000 | 11 | 233.33 |
| 2009-04-27 | 208,002 | 214,995 | 208,002 | 214,995 | 20 | 238.88 |
| 2009-04-24 | 208,101 | 208,101 | 200,000 | 200,000 | 21 | 222.22 |
| 2009-04-23 | 206,103 | 212,997 | 206,004 | 208,002 | 22 | 231.11 |
| 2009-04-22 | 202,997 | 202,997 | 200,000 | 202,997 | 4 | 225.55 |
| 2009-04-21 | 199,901 | 206,004 | 199,901 | 206,004 | 37 | 228.89 |
| 2009-04-20 | 202,997 | 202,997 | 200,000 | 200,000 | 6 | 222.22 |
| 2009-04-17 | 200,000 | 201,998 | 196,004 | 200,000 | 15 | 222.22 |
| 2009-04-16 | 191,998 | 194,995 | 191,998 | 194,995 | 12 | 216.66 |
| 2009-04-15 | 190,000 | 194,995 | 190,000 | 194,995 | 9 | 216.66 |
| 2009-04-14 | 199,496 | 201,998 | 198,002 | 199,001 | 55 | 221.11 |
| 2009-04-13 | 196,103 | 202,997 | 196,103 | 199,496 | 26 | 221.66 |
| 2009-04-10 | 205,896 | 205,896 | 194,995 | 196,004 | 40 | 217.78 |
| 2009-04-09 | 192,997 | 206,004 | 192,997 | 203,996 | 54 | 226.66 |
| 2009-04-08 | 180,999 | 190,999 | 180,999 | 188,002 | 45 | 208.89 |
| 2009-04-07 | 180,999 | 180,999 | 180,999 | 180,999 | 15 | 201.11 |
| 2009-04-06 | 180,000 | 183,996 | 180,000 | 180,999 | 16 | 201.11 |
| 2009-04-03 | 178,101 | 180,000 | 175,203 | 177,003 | 29 | 196.67 |
| 2009-04-02 | 177,804 | 178,002 | 174,995 | 177,003 | 24 | 196.67 |
| 2009-04-01 | 174,995 | 178,002 | 173,996 | 174,995 | 7 | 194.44 |
| 2009-03-31 | 171,998 | 174,995 | 171,998 | 173,996 | 10 | 193.33 |
| 2009-03-30 | 176,004 | 176,004 | 174,995 | 174,995 | 10 | 194.44 |
| 2009-03-27 | 178,002 | 178,002 | 176,004 | 176,004 | 6 | 195.56 |
| 2009-03-26 | 174,995 | 178,002 | 174,995 | 178,002 | 10 | 197.78 |
| 2009-03-25 | 174,995 | 177,003 | 174,896 | 175,203 | 72 | 194.67 |
| 2009-03-24 | 176,004 | 176,004 | 172,997 | 174,995 | 41 | 194.44 |
| 2009-03-23 | 174,995 | 176,004 | 172,997 | 172,997 | 17 | 192.22 |
| 2009-03-19 | 173,204 | 173,204 | 171,998 | 172,097 | 19 | 191.22 |
| 2009-03-18 | 180,999 | 181,098 | 176,202 | 176,202 | 34 | 195.78 |
| 2009-03-17 | 186,499 | 190,999 | 180,000 | 184,401 | 45 | 204.89 |
| 2009-03-16 | 178,002 | 184,500 | 178,002 | 184,401 | 81 | 204.89 |
| 2009-03-13 | 170,000 | 178,002 | 170,000 | 175,500 | 72 | 195 |
| 2009-03-12 | 166,004 | 169,001 | 166,004 | 166,202 | 25 | 184.67 |
| 2009-03-11 | 170,000 | 170,000 | 166,004 | 166,004 | 3 | 184.45 |
| 2009-03-10 | 166,004 | 166,004 | 164,995 | 164,995 | 5 | 183.33 |
| 2009-03-09 | 170,000 | 170,000 | 166,004 | 166,004 | 6 | 184.45 |
| 2009-03-06 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 188.89 |
| 2009-03-05 | 166,004 | 170,000 | 164,995 | 170,000 | 14 | 188.89 |
| 2009-03-04 | 166,004 | 166,004 | 166,004 | 166,004 | 2 | 184.45 |
| 2009-03-03 | 165,104 | 168,002 | 164,995 | 168,002 | 14 | 186.67 |
| 2009-03-02 | 160,000 | 164,995 | 160,000 | 164,995 | 14 | 183.33 |
| 2009-02-27 | 166,004 | 166,103 | 164,995 | 164,995 | 25 | 183.33 |
| 2009-02-26 | 167,003 | 168,002 | 167,003 | 168,002 | 6 | 186.67 |
| 2009-02-25 | 167,003 | 174,995 | 167,003 | 167,003 | 27 | 185.56 |
| 2009-02-24 | 171,998 | 171,998 | 163,996 | 163,996 | 39 | 182.22 |
| 2009-02-23 | 169,001 | 169,001 | 164,995 | 169,001 | 19 | 187.78 |
| 2009-02-20 | 176,004 | 177,003 | 164,995 | 169,001 | 25 | 187.78 |
| 2009-02-19 | 171,998 | 176,004 | 168,002 | 174,995 | 80 | 194.44 |
| 2009-02-18 | 160,999 | 174,995 | 160,999 | 168,002 | 77 | 186.67 |
| 2009-02-17 | 160,801 | 160,801 | 158,497 | 160,000 | 55 | 177.78 |
| 2009-02-16 | 157,003 | 158,902 | 157,003 | 158,497 | 29 | 176.11 |
| 2009-02-13 | 150,000 | 154,302 | 150,000 | 153,996 | 64 | 171.11 |
| 2009-02-12 | 143,600 | 143,996 | 143,501 | 143,600 | 10 | 159.56 |
| 2009-02-10 | 145,500 | 145,500 | 143,501 | 143,501 | 4 | 159.45 |
| 2009-02-09 | 150,000 | 150,000 | 147,003 | 147,498 | 20 | 163.89 |
| 2009-02-06 | 147,003 | 147,498 | 144,995 | 146,004 | 12 | 162.23 |
| 2009-02-05 | 151,602 | 151,602 | 146,499 | 147,498 | 6 | 163.89 |
| 2009-02-04 | 151,998 | 151,998 | 151,998 | 151,998 | 2 | 168.89 |
| 2009-02-03 | 151,701 | 151,701 | 151,701 | 151,701 | 2 | 168.56 |
| 2009-02-02 | 149,001 | 149,001 | 140,000 | 141,998 | 11 | 157.78 |
| 2009-01-30 | 150,000 | 151,998 | 144,995 | 151,998 | 12 | 168.89 |
| 2009-01-29 | 154,095 | 154,302 | 150,000 | 150,000 | 34 | 166.67 |
| 2009-01-28 | 138,803 | 143,096 | 138,803 | 143,096 | 25 | 159 |
| 2009-01-27 | 136,796 | 139,001 | 136,499 | 139,001 | 16 | 154.45 |
| 2009-01-26 | 136,004 | 136,202 | 136,004 | 136,202 | 12 | 151.34 |
| 2009-01-23 | 138,002 | 139,001 | 136,004 | 136,004 | 49 | 151.12 |
| 2009-01-22 | 138,497 | 140,999 | 137,498 | 138,803 | 19 | 154.23 |
| 2009-01-21 | 139,496 | 143,699 | 138,002 | 138,497 | 32 | 153.89 |
| 2009-01-20 | 141,899 | 141,899 | 139,496 | 140,000 | 6 | 155.56 |
| 2009-01-19 | 140,000 | 140,198 | 139,001 | 139,703 | 77 | 155.23 |
| 2009-01-16 | 141,998 | 142,502 | 140,000 | 141,602 | 56 | 157.34 |
| 2009-01-15 | 142,799 | 142,799 | 140,099 | 141,998 | 55 | 157.78 |
| 2009-01-14 | 144,995 | 145,104 | 140,999 | 141,998 | 121 | 157.78 |
| 2009-01-13 | 150,198 | 150,504 | 149,001 | 149,001 | 64 | 165.56 |
| 2009-01-09 | 153,996 | 153,996 | 150,504 | 151,899 | 44 | 168.78 |
| 2009-01-08 | 153,204 | 154,095 | 151,602 | 153,996 | 106 | 171.11 |
| 2009-01-07 | 150,297 | 153,204 | 150,000 | 153,204 | 199 | 170.23 |
| 2009-01-06 | 149,001 | 150,504 | 149,001 | 149,496 | 47 | 166.11 |
| 2009-01-05 | 150,999 | 151,098 | 150,000 | 150,504 | 40 | 167.23 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
