6365 (株)電業社機械製作所 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 | 1,699 | 1,699 | 1,635 | 1,635 | 1,000 | 1,635 |
| 2009-12-29 | 1,677 | 1,690 | 1,675 | 1,675 | 2,000 | 1,675 |
| 2009-12-28 | 1,696 | 1,696 | 1,640 | 1,640 | 2,600 | 1,640 |
| 2009-12-25 | 1,749 | 1,749 | 1,666 | 1,666 | 4,200 | 1,666 |
| 2009-12-24 | 1,750 | 1,750 | 1,710 | 1,713 | 6,600 | 1,713 |
| 2009-12-22 | 1,603 | 1,657 | 1,603 | 1,657 | 3,900 | 1,657 |
| 2009-12-21 | 1,541 | 1,665 | 1,541 | 1,605 | 3,800 | 1,605 |
| 2009-12-18 | 1,522 | 1,540 | 1,494 | 1,540 | 1,400 | 1,540 |
| 2009-12-17 | 1,501 | 1,520 | 1,501 | 1,520 | 700 | 1,520 |
| 2009-12-16 | 1,516 | 1,517 | 1,515 | 1,517 | 300 | 1,517 |
| 2009-12-15 | 1,512 | 1,531 | 1,512 | 1,515 | 1,600 | 1,515 |
| 2009-12-14 | 1,491 | 1,542 | 1,491 | 1,542 | 1,600 | 1,542 |
| 2009-12-11 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 1,521 |
| 2009-12-10 | 1,560 | 1,560 | 1,520 | 1,520 | 900 | 1,520 |
| 2009-12-09 | 1,600 | 1,600 | 1,480 | 1,500 | 4,300 | 1,500 |
| 2009-12-08 | 1,470 | 1,472 | 1,450 | 1,450 | 1,900 | 1,450 |
| 2009-12-07 | 1,471 | 1,480 | 1,471 | 1,471 | 2,200 | 1,471 |
| 2009-12-04 | 1,467 | 1,498 | 1,467 | 1,481 | 1,900 | 1,481 |
| 2009-12-03 | 1,460 | 1,490 | 1,460 | 1,481 | 2,400 | 1,481 |
| 2009-12-02 | 1,427 | 1,485 | 1,427 | 1,485 | 600 | 1,485 |
| 2009-12-01 | 1,445 | 1,450 | 1,425 | 1,425 | 4,000 | 1,425 |
| 2009-11-30 | 1,425 | 1,425 | 1,415 | 1,425 | 400 | 1,425 |
| 2009-11-27 | 1,465 | 1,465 | 1,400 | 1,400 | 3,800 | 1,400 |
| 2009-11-26 | 1,465 | 1,465 | 1,460 | 1,465 | 2,100 | 1,465 |
| 2009-11-25 | 1,423 | 1,445 | 1,422 | 1,445 | 4,100 | 1,445 |
| 2009-11-24 | 1,424 | 1,424 | 1,410 | 1,411 | 2,300 | 1,411 |
| 2009-11-20 | 1,420 | 1,425 | 1,418 | 1,425 | 1,400 | 1,425 |
| 2009-11-19 | 1,420 | 1,420 | 1,411 | 1,420 | 1,100 | 1,420 |
| 2009-11-18 | 1,420 | 1,425 | 1,402 | 1,425 | 3,500 | 1,425 |
| 2009-11-17 | 1,438 | 1,438 | 1,420 | 1,420 | 300 | 1,420 |
| 2009-11-16 | 1,443 | 1,444 | 1,439 | 1,439 | 2,700 | 1,439 |
| 2009-11-13 | 1,439 | 1,439 | 1,439 | 1,439 | 300 | 1,439 |
| 2009-11-12 | 1,440 | 1,442 | 1,438 | 1,439 | 700 | 1,439 |
| 2009-11-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,400 | 1,440 |
| 2009-11-10 | 1,449 | 1,450 | 1,428 | 1,439 | 3,500 | 1,439 |
| 2009-11-09 | 1,430 | 1,433 | 1,419 | 1,429 | 5,900 | 1,429 |
| 2009-11-06 | 1,450 | 1,460 | 1,450 | 1,450 | 3,800 | 1,450 |
| 2009-11-05 | 1,460 | 1,460 | 1,424 | 1,450 | 3,700 | 1,450 |
| 2009-11-04 | 1,480 | 1,480 | 1,457 | 1,457 | 2,300 | 1,457 |
| 2009-11-02 | 1,498 | 1,498 | 1,481 | 1,484 | 1,700 | 1,484 |
| 2009-10-30 | 1,520 | 1,520 | 1,491 | 1,494 | 1,700 | 1,494 |
| 2009-10-29 | 1,520 | 1,520 | 1,520 | 1,520 | 400 | 1,520 |
| 2009-10-28 | 1,529 | 1,559 | 1,500 | 1,529 | 1,400 | 1,529 |
| 2009-10-27 | 1,590 | 1,590 | 1,530 | 1,533 | 1,400 | 1,533 |
| 2009-10-26 | 1,528 | 1,560 | 1,525 | 1,560 | 4,000 | 1,560 |
| 2009-10-23 | 1,528 | 1,529 | 1,525 | 1,529 | 3,200 | 1,529 |
| 2009-10-22 | 1,529 | 1,529 | 1,525 | 1,529 | 2,000 | 1,529 |
| 2009-10-21 | 1,530 | 1,531 | 1,527 | 1,530 | 1,300 | 1,530 |
| 2009-10-20 | 1,535 | 1,539 | 1,526 | 1,537 | 5,000 | 1,537 |
| 2009-10-19 | 1,526 | 1,540 | 1,525 | 1,539 | 1,200 | 1,539 |
| 2009-10-16 | 1,537 | 1,537 | 1,535 | 1,535 | 1,300 | 1,535 |
| 2009-10-15 | 1,565 | 1,565 | 1,535 | 1,535 | 300 | 1,535 |
| 2009-10-14 | 1,520 | 1,535 | 1,520 | 1,535 | 200 | 1,535 |
| 2009-10-13 | 1,519 | 1,535 | 1,516 | 1,525 | 1,000 | 1,525 |
| 2009-10-09 | 1,515 | 1,535 | 1,504 | 1,506 | 1,400 | 1,506 |
| 2009-10-08 | 1,535 | 1,535 | 1,509 | 1,509 | 800 | 1,509 |
| 2009-10-07 | 1,535 | 1,535 | 1,535 | 1,535 | 400 | 1,535 |
| 2009-10-06 | 1,550 | 1,550 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2009-10-02 | 1,600 | 1,600 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2009-10-01 | 1,620 | 1,620 | 1,600 | 1,600 | 600 | 1,600 |
| 2009-09-30 | 1,600 | 1,610 | 1,600 | 1,600 | 3,200 | 1,600 |
| 2009-09-29 | 1,612 | 1,633 | 1,610 | 1,633 | 900 | 1,633 |
| 2009-09-28 | 1,630 | 1,650 | 1,600 | 1,600 | 6,500 | 1,600 |
| 2009-09-25 | 1,635 | 1,635 | 1,575 | 1,600 | 9,400 | 1,600 |
| 2009-09-24 | 1,577 | 1,580 | 1,570 | 1,570 | 3,700 | 1,570 |
| 2009-09-18 | 1,548 | 1,558 | 1,546 | 1,558 | 2,500 | 1,558 |
| 2009-09-17 | 1,540 | 1,544 | 1,540 | 1,544 | 300 | 1,544 |
| 2009-09-16 | 1,535 | 1,535 | 1,532 | 1,532 | 500 | 1,532 |
| 2009-09-15 | 1,540 | 1,540 | 1,519 | 1,529 | 1,500 | 1,529 |
| 2009-09-14 | 1,512 | 1,536 | 1,512 | 1,536 | 1,100 | 1,536 |
| 2009-09-11 | 1,583 | 1,585 | 1,502 | 1,530 | 8,300 | 1,530 |
| 2009-09-10 | 1,579 | 1,584 | 1,579 | 1,583 | 3,600 | 1,583 |
| 2009-09-09 | 1,551 | 1,579 | 1,539 | 1,579 | 500 | 1,579 |
| 2009-09-08 | 1,585 | 1,585 | 1,575 | 1,580 | 1,300 | 1,580 |
| 2009-09-07 | 1,544 | 1,580 | 1,535 | 1,580 | 1,300 | 1,580 |
| 2009-09-04 | 1,580 | 1,593 | 1,512 | 1,525 | 4,600 | 1,525 |
| 2009-09-03 | 1,587 | 1,597 | 1,569 | 1,570 | 2,000 | 1,570 |
| 2009-09-02 | 1,579 | 1,599 | 1,572 | 1,598 | 8,500 | 1,598 |
| 2009-09-01 | 1,603 | 1,610 | 1,603 | 1,609 | 1,500 | 1,609 |
| 2009-08-31 | 1,591 | 1,600 | 1,587 | 1,597 | 1,900 | 1,597 |
| 2009-08-28 | 1,592 | 1,599 | 1,586 | 1,598 | 2,800 | 1,598 |
| 2009-08-27 | 1,602 | 1,602 | 1,593 | 1,600 | 3,200 | 1,600 |
| 2009-08-26 | 1,624 | 1,624 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2009-08-25 | 1,600 | 1,617 | 1,598 | 1,598 | 9,200 | 1,598 |
| 2009-08-24 | 1,620 | 1,620 | 1,590 | 1,597 | 5,400 | 1,597 |
| 2009-08-21 | 1,633 | 1,633 | 1,594 | 1,600 | 4,300 | 1,600 |
| 2009-08-20 | 1,610 | 1,620 | 1,600 | 1,603 | 4,800 | 1,603 |
| 2009-08-19 | 1,640 | 1,640 | 1,615 | 1,615 | 1,300 | 1,615 |
| 2009-08-18 | 1,617 | 1,650 | 1,607 | 1,615 | 1,500 | 1,615 |
| 2009-08-17 | 1,622 | 1,622 | 1,605 | 1,618 | 4,800 | 1,618 |
| 2009-08-14 | 1,607 | 1,635 | 1,607 | 1,625 | 6,900 | 1,625 |
| 2009-08-13 | 1,663 | 1,720 | 1,587 | 1,602 | 22,100 | 1,602 |
| 2009-08-12 | 1,666 | 1,666 | 1,661 | 1,665 | 2,600 | 1,665 |
| 2009-08-11 | 1,675 | 1,677 | 1,665 | 1,671 | 6,500 | 1,671 |
| 2009-08-10 | 1,660 | 1,679 | 1,660 | 1,676 | 1,500 | 1,676 |
| 2009-08-07 | 1,669 | 1,669 | 1,655 | 1,655 | 400 | 1,655 |
| 2009-08-06 | 1,660 | 1,670 | 1,660 | 1,670 | 800 | 1,670 |
| 2009-08-05 | 1,659 | 1,665 | 1,659 | 1,660 | 1,800 | 1,660 |
| 2009-08-04 | 1,680 | 1,681 | 1,666 | 1,668 | 1,000 | 1,668 |
| 2009-08-03 | 1,683 | 1,683 | 1,655 | 1,655 | 2,100 | 1,655 |
| 2009-07-31 | 1,690 | 1,690 | 1,653 | 1,653 | 3,000 | 1,653 |
| 2009-07-30 | 1,700 | 1,700 | 1,650 | 1,651 | 5,700 | 1,651 |
| 2009-07-29 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 1,680 |
| 2009-07-28 | 1,759 | 1,759 | 1,707 | 1,727 | 2,800 | 1,727 |
| 2009-07-27 | 1,740 | 1,740 | 1,710 | 1,730 | 1,300 | 1,730 |
| 2009-07-24 | 1,707 | 1,707 | 1,680 | 1,680 | 5,400 | 1,680 |
| 2009-07-23 | 1,632 | 1,647 | 1,618 | 1,647 | 2,600 | 1,647 |
| 2009-07-22 | 1,616 | 1,631 | 1,612 | 1,616 | 2,500 | 1,616 |
| 2009-07-21 | 1,603 | 1,612 | 1,603 | 1,611 | 700 | 1,611 |
| 2009-07-17 | 1,615 | 1,615 | 1,590 | 1,600 | 2,800 | 1,600 |
| 2009-07-16 | 1,640 | 1,650 | 1,610 | 1,611 | 3,800 | 1,611 |
| 2009-07-15 | 1,610 | 1,640 | 1,610 | 1,611 | 2,700 | 1,611 |
| 2009-07-14 | 1,610 | 1,610 | 1,600 | 1,610 | 2,400 | 1,610 |
| 2009-07-13 | 1,610 | 1,633 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2009-07-09 | 1,660 | 1,660 | 1,635 | 1,635 | 900 | 1,635 |
| 2009-07-08 | 1,705 | 1,705 | 1,661 | 1,680 | 2,000 | 1,680 |
| 2009-07-07 | 1,690 | 1,705 | 1,650 | 1,705 | 2,500 | 1,705 |
| 2009-07-06 | 1,689 | 1,690 | 1,688 | 1,688 | 1,200 | 1,688 |
| 2009-07-03 | 1,625 | 1,689 | 1,625 | 1,689 | 4,900 | 1,689 |
| 2009-07-02 | 1,750 | 1,762 | 1,601 | 1,690 | 10,400 | 1,690 |
| 2009-07-01 | 1,780 | 1,780 | 1,758 | 1,758 | 2,300 | 1,758 |
| 2009-06-30 | 1,750 | 1,760 | 1,750 | 1,750 | 7,000 | 1,750 |
| 2009-06-29 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2009-06-26 | 1,760 | 1,760 | 1,750 | 1,750 | 2,200 | 1,750 |
| 2009-06-25 | 1,750 | 1,750 | 1,712 | 1,750 | 4,000 | 1,750 |
| 2009-06-24 | 1,739 | 1,739 | 1,701 | 1,736 | 3,300 | 1,736 |
| 2009-06-23 | 1,722 | 1,729 | 1,721 | 1,721 | 2,400 | 1,721 |
| 2009-06-22 | 1,748 | 1,750 | 1,736 | 1,750 | 2,500 | 1,750 |
| 2009-06-19 | 1,735 | 1,750 | 1,719 | 1,719 | 1,200 | 1,719 |
| 2009-06-18 | 1,750 | 1,750 | 1,730 | 1,735 | 5,500 | 1,735 |
| 2009-06-17 | 1,780 | 1,780 | 1,752 | 1,780 | 1,100 | 1,780 |
| 2009-06-16 | 1,799 | 1,799 | 1,760 | 1,797 | 2,400 | 1,797 |
| 2009-06-15 | 1,800 | 1,800 | 1,700 | 1,780 | 12,900 | 1,780 |
| 2009-06-12 | 1,719 | 1,750 | 1,700 | 1,750 | 6,800 | 1,750 |
| 2009-06-11 | 1,688 | 1,690 | 1,660 | 1,680 | 3,200 | 1,680 |
| 2009-06-10 | 1,610 | 1,639 | 1,610 | 1,639 | 1,500 | 1,639 |
| 2009-06-09 | 1,613 | 1,615 | 1,602 | 1,602 | 2,200 | 1,602 |
| 2009-06-08 | 1,600 | 1,615 | 1,600 | 1,615 | 1,500 | 1,615 |
| 2009-06-05 | 1,619 | 1,619 | 1,600 | 1,600 | 2,300 | 1,600 |
| 2009-06-04 | 1,604 | 1,611 | 1,601 | 1,611 | 4,500 | 1,611 |
| 2009-06-03 | 1,619 | 1,642 | 1,613 | 1,613 | 4,200 | 1,613 |
| 2009-06-02 | 1,620 | 1,621 | 1,595 | 1,599 | 6,600 | 1,599 |
| 2009-06-01 | 1,660 | 1,660 | 1,556 | 1,620 | 5,900 | 1,620 |
| 2009-05-29 | 1,659 | 1,659 | 1,650 | 1,655 | 2,500 | 1,655 |
| 2009-05-28 | 1,685 | 1,690 | 1,664 | 1,664 | 3,500 | 1,664 |
| 2009-05-27 | 1,733 | 1,733 | 1,691 | 1,698 | 1,300 | 1,698 |
| 2009-05-26 | 1,700 | 1,700 | 1,673 | 1,673 | 3,900 | 1,673 |
| 2009-05-25 | 1,700 | 1,700 | 1,646 | 1,670 | 4,600 | 1,670 |
| 2009-05-22 | 1,799 | 1,799 | 1,670 | 1,690 | 6,800 | 1,690 |
| 2009-05-21 | 1,840 | 1,840 | 1,750 | 1,760 | 9,300 | 1,760 |
| 2009-05-20 | 1,367 | 1,570 | 1,367 | 1,570 | 3,100 | 1,570 |
| 2009-05-19 | 1,351 | 1,370 | 1,350 | 1,370 | 700 | 1,370 |
| 2009-05-15 | 1,420 | 1,420 | 1,302 | 1,302 | 2,500 | 1,302 |
| 2009-05-14 | 1,350 | 1,360 | 1,350 | 1,360 | 600 | 1,360 |
| 2009-05-13 | 1,350 | 1,370 | 1,350 | 1,370 | 900 | 1,370 |
| 2009-05-12 | 1,360 | 1,360 | 1,310 | 1,350 | 700 | 1,350 |
| 2009-05-11 | 1,300 | 1,320 | 1,300 | 1,320 | 600 | 1,320 |
| 2009-05-08 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 1,280 |
| 2009-05-07 | 1,275 | 1,280 | 1,271 | 1,280 | 700 | 1,280 |
| 2009-05-01 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2009-04-30 | 1,270 | 1,270 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-04-28 | 1,288 | 1,288 | 1,279 | 1,279 | 500 | 1,279 |
| 2009-04-27 | 1,285 | 1,290 | 1,285 | 1,290 | 1,000 | 1,290 |
| 2009-04-24 | 1,249 | 1,262 | 1,248 | 1,259 | 4,200 | 1,259 |
| 2009-04-23 | 1,248 | 1,248 | 1,231 | 1,231 | 2,500 | 1,231 |
| 2009-04-22 | 1,260 | 1,261 | 1,248 | 1,248 | 9,900 | 1,248 |
| 2009-04-21 | 1,256 | 1,262 | 1,256 | 1,257 | 5,000 | 1,257 |
| 2009-04-20 | 1,250 | 1,283 | 1,249 | 1,283 | 1,600 | 1,283 |
| 2009-04-17 | 1,260 | 1,260 | 1,246 | 1,247 | 1,600 | 1,247 |
| 2009-04-16 | 1,256 | 1,262 | 1,245 | 1,245 | 3,900 | 1,245 |
| 2009-04-15 | 1,255 | 1,255 | 1,223 | 1,244 | 1,800 | 1,244 |
| 2009-04-14 | 1,326 | 1,326 | 1,266 | 1,266 | 700 | 1,266 |
| 2009-04-13 | 1,231 | 1,291 | 1,231 | 1,266 | 2,200 | 1,266 |
| 2009-04-10 | 1,256 | 1,256 | 1,230 | 1,231 | 800 | 1,231 |
| 2009-04-09 | 1,206 | 1,226 | 1,206 | 1,216 | 2,200 | 1,216 |
| 2009-04-08 | 1,205 | 1,246 | 1,205 | 1,246 | 600 | 1,246 |
| 2009-04-07 | 1,208 | 1,220 | 1,208 | 1,220 | 600 | 1,220 |
| 2009-04-06 | 1,210 | 1,210 | 1,206 | 1,208 | 2,400 | 1,208 |
| 2009-04-03 | 1,230 | 1,230 | 1,206 | 1,210 | 1,700 | 1,210 |
| 2009-04-02 | 1,205 | 1,210 | 1,205 | 1,210 | 400 | 1,210 |
| 2009-04-01 | 1,245 | 1,245 | 1,205 | 1,205 | 12,300 | 1,205 |
| 2009-03-31 | 1,232 | 1,235 | 1,205 | 1,205 | 700 | 1,205 |
| 2009-03-30 | 1,282 | 1,284 | 1,252 | 1,252 | 2,700 | 1,252 |
| 2009-03-27 | 1,246 | 1,282 | 1,246 | 1,268 | 4,800 | 1,268 |
| 2009-03-26 | 1,290 | 1,290 | 1,216 | 1,280 | 2,300 | 1,280 |
| 2009-03-25 | 1,305 | 1,305 | 1,265 | 1,270 | 2,500 | 1,270 |
| 2009-03-24 | 1,370 | 1,370 | 1,250 | 1,265 | 4,100 | 1,265 |
| 2009-03-23 | 1,184 | 1,190 | 1,145 | 1,190 | 4,500 | 1,190 |
| 2009-03-19 | 1,184 | 1,184 | 1,184 | 1,184 | 1,700 | 1,184 |
| 2009-03-18 | 1,184 | 1,184 | 1,183 | 1,183 | 400 | 1,183 |
| 2009-03-17 | 1,136 | 1,196 | 1,116 | 1,184 | 1,500 | 1,184 |
| 2009-03-16 | 1,131 | 1,131 | 1,131 | 1,131 | 300 | 1,131 |
| 2009-03-13 | 1,080 | 1,125 | 1,080 | 1,080 | 2,500 | 1,080 |
| 2009-03-12 | 1,110 | 1,110 | 1,062 | 1,080 | 300 | 1,080 |
| 2009-03-11 | 1,110 | 1,111 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2009-03-10 | 1,103 | 1,130 | 1,100 | 1,110 | 4,900 | 1,110 |
| 2009-03-09 | 1,110 | 1,110 | 1,110 | 1,110 | 700 | 1,110 |
| 2009-03-06 | 1,130 | 1,130 | 1,129 | 1,130 | 900 | 1,130 |
| 2009-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2009-03-03 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 1,131 |
| 2009-03-02 | 1,190 | 1,190 | 1,110 | 1,131 | 2,300 | 1,131 |
| 2009-02-27 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2009-02-26 | 1,169 | 1,170 | 1,160 | 1,170 | 3,400 | 1,170 |
| 2009-02-25 | 1,150 | 1,150 | 1,119 | 1,119 | 1,800 | 1,119 |
| 2009-02-24 | 1,130 | 1,130 | 1,110 | 1,110 | 6,200 | 1,110 |
| 2009-02-23 | 1,128 | 1,128 | 1,110 | 1,110 | 3,400 | 1,110 |
| 2009-02-20 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 1,185 |
| 2009-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2009-02-18 | 1,175 | 1,175 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2009-02-17 | 1,175 | 1,175 | 1,175 | 1,175 | 500 | 1,175 |
| 2009-02-16 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2009-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2009-02-12 | 1,195 | 1,200 | 1,180 | 1,200 | 600 | 1,200 |
| 2009-02-10 | 1,200 | 1,215 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2009-02-09 | 1,200 | 1,215 | 1,195 | 1,195 | 2,800 | 1,195 |
| 2009-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2009-02-04 | 1,220 | 1,220 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2009-02-03 | 1,250 | 1,250 | 1,245 | 1,250 | 1,200 | 1,250 |
| 2009-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-01-30 | 1,245 | 1,250 | 1,245 | 1,250 | 2,100 | 1,250 |
| 2009-01-29 | 1,250 | 1,265 | 1,250 | 1,250 | 5,400 | 1,250 |
| 2009-01-28 | 1,240 | 1,259 | 1,240 | 1,259 | 300 | 1,259 |
| 2009-01-27 | 1,283 | 1,283 | 1,250 | 1,260 | 2,300 | 1,260 |
| 2009-01-26 | 1,280 | 1,280 | 1,270 | 1,280 | 7,100 | 1,280 |
| 2009-01-23 | 1,280 | 1,280 | 1,272 | 1,280 | 2,400 | 1,280 |
| 2009-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2009-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2009-01-16 | 1,280 | 1,280 | 1,280 | 1,280 | 600 | 1,280 |
| 2009-01-15 | 1,285 | 1,285 | 1,280 | 1,280 | 700 | 1,280 |
| 2009-01-14 | 1,300 | 1,300 | 1,280 | 1,290 | 400 | 1,290 |
| 2009-01-07 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 1,380 |
| 2009-01-05 | 1,380 | 1,380 | 1,380 | 1,380 | 900 | 1,380 |
分割・併合履歴 ： [2007-10-26]1株→3株
