6482 (株)ユーシン精機 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 | 1,261 | 1,268 | 1,256 | 1,260 | 22,300 | 630 |
| 2009-12-29 | 1,265 | 1,265 | 1,253 | 1,262 | 8,400 | 631 |
| 2009-12-28 | 1,263 | 1,263 | 1,243 | 1,246 | 37,100 | 623 |
| 2009-12-25 | 1,282 | 1,282 | 1,240 | 1,265 | 21,100 | 632.50 |
| 2009-12-24 | 1,251 | 1,278 | 1,243 | 1,262 | 24,000 | 631 |
| 2009-12-22 | 1,254 | 1,270 | 1,235 | 1,259 | 25,300 | 629.50 |
| 2009-12-21 | 1,268 | 1,268 | 1,244 | 1,255 | 17,300 | 627.50 |
| 2009-12-18 | 1,270 | 1,283 | 1,253 | 1,271 | 24,200 | 635.50 |
| 2009-12-17 | 1,276 | 1,276 | 1,255 | 1,269 | 24,200 | 634.50 |
| 2009-12-16 | 1,245 | 1,283 | 1,245 | 1,266 | 24,500 | 633 |
| 2009-12-15 | 1,260 | 1,264 | 1,240 | 1,251 | 16,300 | 625.50 |
| 2009-12-14 | 1,240 | 1,269 | 1,215 | 1,242 | 37,100 | 621 |
| 2009-12-11 | 1,217 | 1,248 | 1,210 | 1,245 | 50,900 | 622.50 |
| 2009-12-10 | 1,265 | 1,265 | 1,206 | 1,236 | 35,900 | 618 |
| 2009-12-09 | 1,258 | 1,264 | 1,230 | 1,252 | 39,400 | 626 |
| 2009-12-08 | 1,267 | 1,275 | 1,234 | 1,256 | 45,300 | 628 |
| 2009-12-07 | 1,254 | 1,307 | 1,240 | 1,285 | 43,300 | 642.50 |
| 2009-12-04 | 1,240 | 1,244 | 1,213 | 1,234 | 43,600 | 617 |
| 2009-12-03 | 1,223 | 1,262 | 1,217 | 1,260 | 43,000 | 630 |
| 2009-12-02 | 1,233 | 1,240 | 1,210 | 1,235 | 49,800 | 617.50 |
| 2009-12-01 | 1,240 | 1,286 | 1,230 | 1,245 | 57,600 | 622.50 |
| 2009-11-30 | 1,140 | 1,220 | 1,120 | 1,220 | 44,500 | 610 |
| 2009-11-27 | 1,106 | 1,132 | 1,106 | 1,120 | 26,500 | 560 |
| 2009-11-26 | 1,107 | 1,130 | 1,107 | 1,122 | 17,700 | 561 |
| 2009-11-25 | 1,127 | 1,135 | 1,113 | 1,133 | 30,000 | 566.50 |
| 2009-11-24 | 1,114 | 1,132 | 1,107 | 1,111 | 14,900 | 555.50 |
| 2009-11-20 | 1,140 | 1,144 | 1,101 | 1,133 | 26,900 | 566.50 |
| 2009-11-19 | 1,203 | 1,223 | 1,163 | 1,170 | 19,800 | 585 |
| 2009-11-18 | 1,199 | 1,225 | 1,183 | 1,191 | 29,600 | 595.50 |
| 2009-11-17 | 1,217 | 1,230 | 1,175 | 1,190 | 32,300 | 595 |
| 2009-11-16 | 1,286 | 1,286 | 1,215 | 1,215 | 26,700 | 607.50 |
| 2009-11-13 | 1,301 | 1,302 | 1,251 | 1,285 | 34,000 | 642.50 |
| 2009-11-12 | 1,330 | 1,336 | 1,321 | 1,321 | 13,300 | 660.50 |
| 2009-11-11 | 1,336 | 1,345 | 1,326 | 1,331 | 29,600 | 665.50 |
| 2009-11-10 | 1,371 | 1,371 | 1,333 | 1,333 | 35,100 | 666.50 |
| 2009-11-09 | 1,373 | 1,395 | 1,350 | 1,370 | 42,200 | 685 |
| 2009-11-06 | 1,430 | 1,430 | 1,349 | 1,373 | 71,800 | 686.50 |
| 2009-11-05 | 1,458 | 1,469 | 1,403 | 1,440 | 40,300 | 720 |
| 2009-11-04 | 1,440 | 1,461 | 1,422 | 1,451 | 23,700 | 725.50 |
| 2009-11-02 | 1,480 | 1,480 | 1,450 | 1,452 | 9,100 | 726 |
| 2009-10-30 | 1,454 | 1,494 | 1,453 | 1,472 | 8,100 | 736 |
| 2009-10-29 | 1,463 | 1,468 | 1,450 | 1,450 | 26,600 | 725 |
| 2009-10-28 | 1,474 | 1,498 | 1,451 | 1,463 | 10,700 | 731.50 |
| 2009-10-27 | 1,480 | 1,480 | 1,449 | 1,455 | 17,200 | 727.50 |
| 2009-10-26 | 1,491 | 1,499 | 1,480 | 1,480 | 21,400 | 740 |
| 2009-10-23 | 1,493 | 1,511 | 1,474 | 1,485 | 13,600 | 742.50 |
| 2009-10-22 | 1,468 | 1,478 | 1,446 | 1,474 | 12,500 | 737 |
| 2009-10-21 | 1,487 | 1,494 | 1,459 | 1,481 | 11,400 | 740.50 |
| 2009-10-20 | 1,480 | 1,501 | 1,480 | 1,486 | 6,900 | 743 |
| 2009-10-19 | 1,489 | 1,490 | 1,459 | 1,477 | 15,500 | 738.50 |
| 2009-10-16 | 1,503 | 1,503 | 1,461 | 1,470 | 11,400 | 735 |
| 2009-10-15 | 1,498 | 1,550 | 1,480 | 1,494 | 12,300 | 747 |
| 2009-10-14 | 1,470 | 1,499 | 1,461 | 1,499 | 14,400 | 749.50 |
| 2009-10-13 | 1,509 | 1,510 | 1,491 | 1,500 | 25,200 | 750 |
| 2009-10-09 | 1,500 | 1,529 | 1,456 | 1,502 | 78,300 | 751 |
| 2009-10-08 | 1,503 | 1,527 | 1,495 | 1,501 | 25,400 | 750.50 |
| 2009-10-07 | 1,461 | 1,510 | 1,461 | 1,483 | 28,200 | 741.50 |
| 2009-10-06 | 1,454 | 1,470 | 1,431 | 1,458 | 20,800 | 729 |
| 2009-10-05 | 1,450 | 1,461 | 1,448 | 1,453 | 25,500 | 726.50 |
| 2009-10-02 | 1,450 | 1,481 | 1,430 | 1,450 | 21,100 | 725 |
| 2009-10-01 | 1,560 | 1,560 | 1,496 | 1,496 | 12,100 | 748 |
| 2009-09-30 | 1,504 | 1,565 | 1,504 | 1,565 | 15,900 | 782.50 |
| 2009-09-29 | 1,485 | 1,527 | 1,480 | 1,508 | 34,700 | 754 |
| 2009-09-28 | 1,430 | 1,504 | 1,421 | 1,504 | 47,500 | 752 |
| 2009-09-25 | 1,436 | 1,446 | 1,400 | 1,423 | 16,000 | 711.50 |
| 2009-09-24 | 1,416 | 1,455 | 1,403 | 1,421 | 31,000 | 710.50 |
| 2009-09-18 | 1,403 | 1,403 | 1,385 | 1,389 | 13,800 | 694.50 |
| 2009-09-17 | 1,389 | 1,418 | 1,380 | 1,418 | 21,500 | 709 |
| 2009-09-16 | 1,389 | 1,427 | 1,373 | 1,375 | 29,100 | 687.50 |
| 2009-09-15 | 1,391 | 1,439 | 1,386 | 1,397 | 22,700 | 698.50 |
| 2009-09-14 | 1,414 | 1,470 | 1,381 | 1,404 | 21,300 | 702 |
| 2009-09-11 | 1,447 | 1,450 | 1,418 | 1,434 | 27,500 | 717 |
| 2009-09-10 | 1,402 | 1,471 | 1,402 | 1,450 | 23,500 | 725 |
| 2009-09-09 | 1,450 | 1,450 | 1,422 | 1,422 | 13,400 | 711 |
| 2009-09-08 | 1,450 | 1,471 | 1,440 | 1,451 | 12,900 | 725.50 |
| 2009-09-07 | 1,508 | 1,514 | 1,441 | 1,441 | 19,700 | 720.50 |
| 2009-09-04 | 1,470 | 1,485 | 1,451 | 1,468 | 12,500 | 734 |
| 2009-09-03 | 1,501 | 1,501 | 1,470 | 1,490 | 15,900 | 745 |
| 2009-09-02 | 1,510 | 1,510 | 1,451 | 1,481 | 22,800 | 740.50 |
| 2009-09-01 | 1,550 | 1,567 | 1,511 | 1,526 | 35,000 | 763 |
| 2009-08-31 | 1,582 | 1,600 | 1,550 | 1,558 | 17,600 | 779 |
| 2009-08-28 | 1,595 | 1,610 | 1,589 | 1,596 | 5,500 | 798 |
| 2009-08-27 | 1,610 | 1,615 | 1,567 | 1,595 | 19,000 | 797.50 |
| 2009-08-26 | 1,601 | 1,630 | 1,585 | 1,617 | 7,400 | 808.50 |
| 2009-08-25 | 1,623 | 1,623 | 1,596 | 1,601 | 8,600 | 800.50 |
| 2009-08-24 | 1,607 | 1,630 | 1,588 | 1,601 | 9,800 | 800.50 |
| 2009-08-21 | 1,596 | 1,596 | 1,534 | 1,578 | 7,800 | 789 |
| 2009-08-20 | 1,567 | 1,607 | 1,491 | 1,574 | 18,400 | 787 |
| 2009-08-19 | 1,585 | 1,615 | 1,571 | 1,577 | 13,000 | 788.50 |
| 2009-08-18 | 1,590 | 1,632 | 1,579 | 1,597 | 16,900 | 798.50 |
| 2009-08-17 | 1,647 | 1,647 | 1,585 | 1,612 | 12,700 | 806 |
| 2009-08-14 | 1,657 | 1,657 | 1,610 | 1,647 | 23,300 | 823.50 |
| 2009-08-13 | 1,689 | 1,689 | 1,644 | 1,656 | 14,700 | 828 |
| 2009-08-12 | 1,670 | 1,686 | 1,650 | 1,666 | 31,700 | 833 |
| 2009-08-11 | 1,668 | 1,678 | 1,629 | 1,648 | 24,000 | 824 |
| 2009-08-10 | 1,610 | 1,671 | 1,600 | 1,643 | 45,600 | 821.50 |
| 2009-08-07 | 1,540 | 1,580 | 1,540 | 1,580 | 15,600 | 790 |
| 2009-08-06 | 1,540 | 1,571 | 1,536 | 1,540 | 22,500 | 770 |
| 2009-08-05 | 1,565 | 1,569 | 1,521 | 1,534 | 13,800 | 767 |
| 2009-08-04 | 1,580 | 1,594 | 1,564 | 1,565 | 22,300 | 782.50 |
| 2009-08-03 | 1,540 | 1,588 | 1,529 | 1,564 | 20,500 | 782 |
| 2009-07-31 | 1,541 | 1,557 | 1,538 | 1,543 | 16,500 | 771.50 |
| 2009-07-30 | 1,509 | 1,539 | 1,505 | 1,538 | 20,300 | 769 |
| 2009-07-29 | 1,497 | 1,520 | 1,440 | 1,508 | 19,000 | 754 |
| 2009-07-28 | 1,530 | 1,531 | 1,520 | 1,527 | 17,100 | 763.50 |
| 2009-07-27 | 1,495 | 1,533 | 1,487 | 1,526 | 31,300 | 763 |
| 2009-07-24 | 1,466 | 1,500 | 1,466 | 1,487 | 12,100 | 743.50 |
| 2009-07-23 | 1,475 | 1,502 | 1,475 | 1,485 | 15,700 | 742.50 |
| 2009-07-22 | 1,514 | 1,514 | 1,474 | 1,503 | 16,600 | 751.50 |
| 2009-07-21 | 1,451 | 1,523 | 1,451 | 1,514 | 52,200 | 757 |
| 2009-07-17 | 1,415 | 1,448 | 1,400 | 1,448 | 34,000 | 724 |
| 2009-07-16 | 1,415 | 1,415 | 1,395 | 1,404 | 17,600 | 702 |
| 2009-07-15 | 1,371 | 1,409 | 1,362 | 1,409 | 16,100 | 704.50 |
| 2009-07-14 | 1,386 | 1,396 | 1,370 | 1,388 | 13,700 | 694 |
| 2009-07-13 | 1,397 | 1,408 | 1,385 | 1,386 | 29,100 | 693 |
| 2009-07-10 | 1,408 | 1,410 | 1,385 | 1,397 | 20,000 | 698.50 |
| 2009-07-09 | 1,360 | 1,389 | 1,334 | 1,383 | 20,300 | 691.50 |
| 2009-07-08 | 1,391 | 1,408 | 1,362 | 1,390 | 21,000 | 695 |
| 2009-07-07 | 1,412 | 1,440 | 1,404 | 1,427 | 23,200 | 713.50 |
| 2009-07-06 | 1,430 | 1,430 | 1,395 | 1,413 | 9,900 | 706.50 |
| 2009-07-03 | 1,378 | 1,432 | 1,353 | 1,432 | 11,900 | 716 |
| 2009-07-02 | 1,433 | 1,433 | 1,388 | 1,399 | 24,400 | 699.50 |
| 2009-07-01 | 1,376 | 1,419 | 1,370 | 1,414 | 39,900 | 707 |
| 2009-06-30 | 1,337 | 1,368 | 1,337 | 1,346 | 26,400 | 673 |
| 2009-06-29 | 1,351 | 1,353 | 1,302 | 1,321 | 30,000 | 660.50 |
| 2009-06-26 | 1,363 | 1,370 | 1,307 | 1,350 | 22,900 | 675 |
| 2009-06-25 | 1,404 | 1,415 | 1,270 | 1,340 | 65,800 | 670 |
| 2009-06-24 | 1,350 | 1,390 | 1,350 | 1,364 | 9,600 | 682 |
| 2009-06-23 | 1,385 | 1,385 | 1,342 | 1,358 | 13,500 | 679 |
| 2009-06-22 | 1,355 | 1,396 | 1,355 | 1,395 | 13,900 | 697.50 |
| 2009-06-19 | 1,357 | 1,373 | 1,331 | 1,350 | 21,300 | 675 |
| 2009-06-18 | 1,377 | 1,377 | 1,338 | 1,355 | 22,800 | 677.50 |
| 2009-06-17 | 1,377 | 1,397 | 1,369 | 1,378 | 22,000 | 689 |
| 2009-06-16 | 1,420 | 1,420 | 1,355 | 1,397 | 43,600 | 698.50 |
| 2009-06-15 | 1,450 | 1,478 | 1,435 | 1,454 | 13,800 | 727 |
| 2009-06-12 | 1,492 | 1,492 | 1,450 | 1,468 | 26,300 | 734 |
| 2009-06-11 | 1,471 | 1,479 | 1,461 | 1,477 | 19,900 | 738.50 |
| 2009-06-10 | 1,496 | 1,496 | 1,461 | 1,479 | 27,000 | 739.50 |
| 2009-06-09 | 1,420 | 1,505 | 1,420 | 1,501 | 23,000 | 750.50 |
| 2009-06-08 | 1,450 | 1,450 | 1,420 | 1,438 | 26,300 | 719 |
| 2009-06-05 | 1,480 | 1,484 | 1,420 | 1,439 | 42,200 | 719.50 |
| 2009-06-04 | 1,469 | 1,476 | 1,425 | 1,459 | 30,500 | 729.50 |
| 2009-06-03 | 1,490 | 1,504 | 1,470 | 1,478 | 24,500 | 739 |
| 2009-06-02 | 1,499 | 1,510 | 1,489 | 1,501 | 29,900 | 750.50 |
| 2009-06-01 | 1,496 | 1,508 | 1,481 | 1,496 | 20,900 | 748 |
| 2009-05-29 | 1,505 | 1,508 | 1,479 | 1,500 | 38,600 | 750 |
| 2009-05-28 | 1,476 | 1,502 | 1,476 | 1,501 | 26,000 | 750.50 |
| 2009-05-27 | 1,467 | 1,504 | 1,464 | 1,496 | 36,000 | 748 |
| 2009-05-26 | 1,481 | 1,489 | 1,462 | 1,477 | 55,400 | 738.50 |
| 2009-05-25 | 1,513 | 1,513 | 1,473 | 1,481 | 114,400 | 740.50 |
| 2009-05-22 | 1,499 | 1,523 | 1,480 | 1,513 | 93,100 | 756.50 |
| 2009-05-21 | 1,420 | 1,510 | 1,419 | 1,500 | 130,100 | 750 |
| 2009-05-20 | 1,345 | 1,408 | 1,344 | 1,408 | 64,200 | 704 |
| 2009-05-19 | 1,306 | 1,325 | 1,300 | 1,325 | 53,300 | 662.50 |
| 2009-05-18 | 1,269 | 1,303 | 1,253 | 1,291 | 71,400 | 645.50 |
| 2009-05-15 | 1,195 | 1,259 | 1,194 | 1,253 | 61,400 | 626.50 |
| 2009-05-14 | 1,161 | 1,182 | 1,161 | 1,180 | 49,500 | 590 |
| 2009-05-13 | 1,156 | 1,170 | 1,147 | 1,161 | 42,200 | 580.50 |
| 2009-05-12 | 1,134 | 1,147 | 1,115 | 1,147 | 26,100 | 573.50 |
| 2009-05-11 | 1,164 | 1,164 | 1,123 | 1,133 | 20,600 | 566.50 |
| 2009-05-08 | 1,109 | 1,140 | 1,091 | 1,135 | 19,000 | 567.50 |
| 2009-05-07 | 1,092 | 1,119 | 1,081 | 1,107 | 27,300 | 553.50 |
| 2009-05-01 | 1,056 | 1,080 | 1,056 | 1,072 | 18,000 | 536 |
| 2009-04-30 | 1,042 | 1,072 | 1,042 | 1,067 | 24,300 | 533.50 |
| 2009-04-28 | 1,071 | 1,090 | 1,032 | 1,034 | 22,100 | 517 |
| 2009-04-27 | 1,089 | 1,089 | 1,055 | 1,077 | 24,100 | 538.50 |
| 2009-04-24 | 1,033 | 1,059 | 1,031 | 1,058 | 10,000 | 529 |
| 2009-04-23 | 1,043 | 1,062 | 1,030 | 1,045 | 23,400 | 522.50 |
| 2009-04-22 | 1,076 | 1,081 | 1,035 | 1,041 | 33,900 | 520.50 |
| 2009-04-21 | 1,070 | 1,079 | 1,039 | 1,056 | 31,000 | 528 |
| 2009-04-20 | 1,081 | 1,094 | 1,080 | 1,090 | 25,600 | 545 |
| 2009-04-17 | 1,082 | 1,087 | 1,070 | 1,080 | 9,600 | 540 |
| 2009-04-16 | 1,049 | 1,095 | 1,039 | 1,071 | 16,900 | 535.50 |
| 2009-04-15 | 1,060 | 1,060 | 1,021 | 1,029 | 45,900 | 514.50 |
| 2009-04-14 | 1,097 | 1,097 | 1,051 | 1,080 | 35,500 | 540 |
| 2009-04-13 | 1,128 | 1,133 | 1,088 | 1,103 | 47,500 | 551.50 |
| 2009-04-10 | 1,158 | 1,158 | 1,111 | 1,126 | 28,200 | 563 |
| 2009-04-09 | 1,085 | 1,125 | 1,085 | 1,098 | 28,200 | 549 |
| 2009-04-08 | 1,160 | 1,160 | 1,070 | 1,080 | 34,100 | 540 |
| 2009-04-07 | 1,194 | 1,196 | 1,140 | 1,161 | 40,800 | 580.50 |
| 2009-04-06 | 1,203 | 1,225 | 1,160 | 1,194 | 34,600 | 597 |
| 2009-04-03 | 1,234 | 1,248 | 1,186 | 1,198 | 42,200 | 599 |
| 2009-04-02 | 1,181 | 1,237 | 1,179 | 1,218 | 33,800 | 609 |
| 2009-04-01 | 1,163 | 1,195 | 1,157 | 1,179 | 21,900 | 589.50 |
| 2009-03-31 | 1,201 | 1,207 | 1,140 | 1,145 | 30,700 | 572.50 |
| 2009-03-30 | 1,206 | 1,248 | 1,184 | 1,184 | 16,400 | 592 |
| 2009-03-27 | 1,250 | 1,260 | 1,211 | 1,220 | 35,400 | 610 |
| 2009-03-26 | 1,204 | 1,234 | 1,202 | 1,234 | 22,300 | 617 |
| 2009-03-25 | 1,229 | 1,230 | 1,194 | 1,202 | 25,300 | 601 |
| 2009-03-24 | 1,235 | 1,240 | 1,200 | 1,231 | 60,700 | 615.50 |
| 2009-03-23 | 1,220 | 1,244 | 1,207 | 1,223 | 41,800 | 611.50 |
| 2009-03-19 | 1,230 | 1,230 | 1,205 | 1,220 | 41,700 | 610 |
| 2009-03-18 | 1,245 | 1,267 | 1,181 | 1,203 | 67,100 | 601.50 |
| 2009-03-17 | 1,260 | 1,280 | 1,240 | 1,241 | 80,200 | 620.50 |
| 2009-03-16 | 1,179 | 1,260 | 1,179 | 1,257 | 66,600 | 628.50 |
| 2009-03-13 | 1,118 | 1,173 | 1,118 | 1,151 | 64,300 | 575.50 |
| 2009-03-12 | 1,140 | 1,147 | 1,115 | 1,118 | 42,900 | 559 |
| 2009-03-11 | 1,130 | 1,139 | 1,124 | 1,132 | 37,100 | 566 |
| 2009-03-10 | 1,077 | 1,119 | 1,077 | 1,111 | 44,400 | 555.50 |
| 2009-03-09 | 1,105 | 1,130 | 1,070 | 1,077 | 84,200 | 538.50 |
| 2009-03-06 | 1,088 | 1,138 | 1,054 | 1,104 | 86,900 | 552 |
| 2009-03-05 | 1,090 | 1,099 | 1,080 | 1,088 | 79,400 | 544 |
| 2009-03-04 | 1,010 | 1,093 | 1,010 | 1,087 | 107,500 | 543.50 |
| 2009-03-03 | 983 | 1,032 | 983 | 1,010 | 36,200 | 505 |
| 2009-03-02 | 1,029 | 1,030 | 1,004 | 1,023 | 41,800 | 511.50 |
| 2009-02-27 | 985 | 1,042 | 984 | 1,029 | 46,500 | 514.50 |
| 2009-02-26 | 1,019 | 1,041 | 983 | 993 | 60,100 | 496.50 |
| 2009-02-25 | 1,075 | 1,078 | 1,021 | 1,045 | 68,100 | 522.50 |
| 2009-02-24 | 984 | 1,042 | 981 | 1,037 | 76,600 | 518.50 |
| 2009-02-23 | 999 | 1,005 | 970 | 978 | 60,000 | 489 |
| 2009-02-20 | 1,064 | 1,077 | 1,041 | 1,043 | 92,900 | 521.50 |
| 2009-02-19 | 1,021 | 1,080 | 1,015 | 1,064 | 77,000 | 532 |
| 2009-02-18 | 976 | 1,011 | 965 | 1,001 | 79,000 | 500.50 |
| 2009-02-17 | 970 | 985 | 966 | 985 | 69,300 | 492.50 |
| 2009-02-16 | 936 | 968 | 936 | 966 | 60,400 | 483 |
| 2009-02-13 | 971 | 974 | 936 | 939 | 116,700 | 469.50 |
| 2009-02-12 | 991 | 993 | 961 | 969 | 87,900 | 484.50 |
| 2009-02-10 | 980 | 997 | 979 | 995 | 91,000 | 497.50 |
| 2009-02-09 | 960 | 984 | 960 | 975 | 95,600 | 487.50 |
| 2009-02-06 | 920 | 947 | 920 | 940 | 132,900 | 470 |
| 2009-02-05 | 885 | 910 | 877 | 905 | 74,300 | 452.50 |
| 2009-02-04 | 880 | 900 | 865 | 877 | 84,900 | 438.50 |
| 2009-02-03 | 809 | 895 | 808 | 880 | 55,500 | 440 |
| 2009-02-02 | 807 | 827 | 806 | 817 | 13,500 | 408.50 |
| 2009-01-30 | 820 | 821 | 810 | 815 | 12,200 | 407.50 |
| 2009-01-29 | 855 | 855 | 825 | 839 | 17,500 | 419.50 |
| 2009-01-28 | 820 | 840 | 819 | 837 | 21,900 | 418.50 |
| 2009-01-27 | 805 | 845 | 805 | 823 | 17,600 | 411.50 |
| 2009-01-26 | 845 | 845 | 809 | 809 | 23,300 | 404.50 |
| 2009-01-23 | 850 | 865 | 833 | 835 | 17,700 | 417.50 |
| 2009-01-22 | 868 | 878 | 847 | 870 | 15,800 | 435 |
| 2009-01-21 | 862 | 883 | 854 | 859 | 32,500 | 429.50 |
| 2009-01-20 | 881 | 891 | 867 | 889 | 17,500 | 444.50 |
| 2009-01-19 | 890 | 900 | 876 | 881 | 30,600 | 440.50 |
| 2009-01-16 | 852 | 890 | 845 | 868 | 43,600 | 434 |
| 2009-01-15 | 850 | 864 | 838 | 853 | 54,300 | 426.50 |
| 2009-01-14 | 853 | 875 | 841 | 869 | 33,800 | 434.50 |
| 2009-01-13 | 890 | 899 | 853 | 854 | 52,900 | 427 |
| 2009-01-09 | 921 | 934 | 901 | 910 | 72,300 | 455 |
| 2009-01-08 | 915 | 935 | 898 | 923 | 79,400 | 461.50 |
| 2009-01-07 | 890 | 935 | 876 | 915 | 108,000 | 457.50 |
| 2009-01-06 | 842 | 867 | 838 | 867 | 78,100 | 433.50 |
| 2009-01-05 | 841 | 843 | 821 | 834 | 27,700 | 417 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株