6592 マブチモーター(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 | 4,640 | 4,650 | 4,560 | 4,580 | 87,800 | 1,145 |
| 2009-12-29 | 4,660 | 4,670 | 4,570 | 4,590 | 60,900 | 1,147.50 |
| 2009-12-28 | 4,590 | 4,660 | 4,570 | 4,640 | 119,700 | 1,160 |
| 2009-12-25 | 4,590 | 4,600 | 4,550 | 4,570 | 50,600 | 1,142.50 |
| 2009-12-24 | 4,500 | 4,580 | 4,500 | 4,550 | 70,700 | 1,137.50 |
| 2009-12-22 | 4,490 | 4,540 | 4,460 | 4,520 | 61,600 | 1,130 |
| 2009-12-21 | 4,450 | 4,480 | 4,440 | 4,440 | 54,400 | 1,110 |
| 2009-12-18 | 4,410 | 4,490 | 4,380 | 4,480 | 96,500 | 1,120 |
| 2009-12-17 | 4,560 | 4,560 | 4,460 | 4,460 | 117,200 | 1,115 |
| 2009-12-16 | 4,540 | 4,560 | 4,470 | 4,530 | 85,400 | 1,132.50 |
| 2009-12-15 | 4,500 | 4,520 | 4,460 | 4,470 | 71,400 | 1,117.50 |
| 2009-12-14 | 4,550 | 4,560 | 4,460 | 4,510 | 115,900 | 1,127.50 |
| 2009-12-11 | 4,440 | 4,510 | 4,410 | 4,510 | 131,800 | 1,127.50 |
| 2009-12-10 | 4,410 | 4,480 | 4,370 | 4,400 | 83,500 | 1,100 |
| 2009-12-09 | 4,450 | 4,470 | 4,400 | 4,440 | 128,800 | 1,110 |
| 2009-12-08 | 4,440 | 4,530 | 4,430 | 4,470 | 189,700 | 1,117.50 |
| 2009-12-07 | 4,450 | 4,470 | 4,370 | 4,430 | 263,000 | 1,107.50 |
| 2009-12-04 | 4,510 | 4,570 | 4,390 | 4,450 | 246,400 | 1,112.50 |
| 2009-12-03 | 4,350 | 4,470 | 4,320 | 4,460 | 134,700 | 1,115 |
| 2009-12-02 | 4,300 | 4,350 | 4,240 | 4,310 | 132,300 | 1,077.50 |
| 2009-12-01 | 4,190 | 4,350 | 4,180 | 4,350 | 169,400 | 1,087.50 |
| 2009-11-30 | 4,170 | 4,270 | 4,150 | 4,240 | 182,800 | 1,060 |
| 2009-11-27 | 4,120 | 4,140 | 4,060 | 4,070 | 176,200 | 1,017.50 |
| 2009-11-26 | 4,140 | 4,220 | 4,120 | 4,210 | 125,300 | 1,052.50 |
| 2009-11-25 | 4,130 | 4,230 | 4,110 | 4,220 | 104,200 | 1,055 |
| 2009-11-24 | 4,130 | 4,180 | 4,120 | 4,130 | 111,800 | 1,032.50 |
| 2009-11-20 | 4,120 | 4,160 | 4,090 | 4,160 | 104,300 | 1,040 |
| 2009-11-19 | 4,160 | 4,200 | 4,100 | 4,150 | 116,200 | 1,037.50 |
| 2009-11-18 | 4,130 | 4,170 | 4,060 | 4,160 | 295,300 | 1,040 |
| 2009-11-17 | 4,260 | 4,270 | 4,170 | 4,190 | 211,600 | 1,047.50 |
| 2009-11-16 | 4,210 | 4,330 | 4,180 | 4,300 | 202,100 | 1,075 |
| 2009-11-13 | 4,390 | 4,460 | 4,320 | 4,410 | 187,400 | 1,102.50 |
| 2009-11-12 | 4,490 | 4,500 | 4,410 | 4,440 | 117,600 | 1,110 |
| 2009-11-11 | 4,530 | 4,550 | 4,480 | 4,490 | 158,100 | 1,122.50 |
| 2009-11-10 | 4,480 | 4,520 | 4,440 | 4,490 | 167,300 | 1,122.50 |
| 2009-11-09 | 4,500 | 4,540 | 4,450 | 4,480 | 294,300 | 1,120 |
| 2009-11-06 | 4,480 | 4,560 | 4,470 | 4,480 | 134,800 | 1,120 |
| 2009-11-05 | 4,310 | 4,480 | 4,310 | 4,470 | 194,800 | 1,117.50 |
| 2009-11-04 | 4,260 | 4,360 | 4,140 | 4,350 | 403,900 | 1,087.50 |
| 2009-11-02 | 4,280 | 4,430 | 4,250 | 4,400 | 189,500 | 1,100 |
| 2009-10-30 | 4,340 | 4,390 | 4,310 | 4,380 | 115,100 | 1,095 |
| 2009-10-29 | 4,260 | 4,290 | 4,220 | 4,270 | 149,300 | 1,067.50 |
| 2009-10-28 | 4,350 | 4,370 | 4,300 | 4,350 | 105,800 | 1,087.50 |
| 2009-10-27 | 4,360 | 4,370 | 4,300 | 4,360 | 116,000 | 1,090 |
| 2009-10-26 | 4,310 | 4,380 | 4,290 | 4,360 | 156,800 | 1,090 |
| 2009-10-23 | 4,410 | 4,420 | 4,310 | 4,320 | 143,900 | 1,080 |
| 2009-10-22 | 4,350 | 4,380 | 4,320 | 4,360 | 183,000 | 1,090 |
| 2009-10-21 | 4,410 | 4,440 | 4,370 | 4,390 | 105,600 | 1,097.50 |
| 2009-10-20 | 4,460 | 4,470 | 4,390 | 4,460 | 180,300 | 1,115 |
| 2009-10-19 | 4,460 | 4,470 | 4,410 | 4,470 | 70,600 | 1,117.50 |
| 2009-10-16 | 4,500 | 4,520 | 4,420 | 4,460 | 95,000 | 1,115 |
| 2009-10-15 | 4,520 | 4,550 | 4,480 | 4,510 | 114,900 | 1,127.50 |
| 2009-10-14 | 4,500 | 4,520 | 4,460 | 4,500 | 117,300 | 1,125 |
| 2009-10-13 | 4,540 | 4,590 | 4,450 | 4,540 | 168,000 | 1,135 |
| 2009-10-09 | 4,500 | 4,520 | 4,440 | 4,490 | 126,400 | 1,122.50 |
| 2009-10-08 | 4,520 | 4,530 | 4,470 | 4,480 | 90,700 | 1,120 |
| 2009-10-07 | 4,500 | 4,530 | 4,460 | 4,510 | 125,400 | 1,127.50 |
| 2009-10-06 | 4,500 | 4,560 | 4,440 | 4,500 | 171,900 | 1,125 |
| 2009-10-05 | 4,440 | 4,600 | 4,440 | 4,570 | 179,500 | 1,142.50 |
| 2009-10-02 | 4,530 | 4,560 | 4,450 | 4,490 | 153,800 | 1,122.50 |
| 2009-10-01 | 4,580 | 4,600 | 4,500 | 4,530 | 120,400 | 1,132.50 |
| 2009-09-30 | 4,540 | 4,590 | 4,500 | 4,570 | 112,700 | 1,142.50 |
| 2009-09-29 | 4,510 | 4,540 | 4,470 | 4,490 | 53,500 | 1,122.50 |
| 2009-09-28 | 4,600 | 4,630 | 4,490 | 4,520 | 77,200 | 1,130 |
| 2009-09-25 | 4,750 | 4,750 | 4,620 | 4,650 | 111,700 | 1,162.50 |
| 2009-09-24 | 4,660 | 4,750 | 4,650 | 4,740 | 134,800 | 1,185 |
| 2009-09-18 | 4,680 | 4,710 | 4,640 | 4,680 | 169,700 | 1,170 |
| 2009-09-17 | 4,610 | 4,680 | 4,570 | 4,670 | 157,900 | 1,167.50 |
| 2009-09-16 | 4,510 | 4,590 | 4,480 | 4,520 | 97,600 | 1,130 |
| 2009-09-15 | 4,520 | 4,540 | 4,460 | 4,490 | 78,700 | 1,122.50 |
| 2009-09-14 | 4,550 | 4,550 | 4,420 | 4,470 | 86,900 | 1,117.50 |
| 2009-09-11 | 4,740 | 4,740 | 4,540 | 4,580 | 188,000 | 1,145 |
| 2009-09-10 | 4,670 | 4,720 | 4,630 | 4,720 | 143,200 | 1,180 |
| 2009-09-09 | 4,670 | 4,680 | 4,580 | 4,620 | 99,800 | 1,155 |
| 2009-09-08 | 4,690 | 4,690 | 4,580 | 4,640 | 119,700 | 1,160 |
| 2009-09-07 | 4,580 | 4,660 | 4,540 | 4,630 | 126,500 | 1,157.50 |
| 2009-09-04 | 4,620 | 4,620 | 4,480 | 4,530 | 147,600 | 1,132.50 |
| 2009-09-03 | 4,570 | 4,610 | 4,510 | 4,590 | 111,800 | 1,147.50 |
| 2009-09-02 | 4,620 | 4,630 | 4,570 | 4,620 | 111,700 | 1,155 |
| 2009-09-01 | 4,740 | 4,760 | 4,690 | 4,720 | 51,600 | 1,180 |
| 2009-08-31 | 4,810 | 4,860 | 4,690 | 4,740 | 104,500 | 1,185 |
| 2009-08-28 | 4,810 | 4,810 | 4,690 | 4,710 | 115,400 | 1,177.50 |
| 2009-08-27 | 4,800 | 4,810 | 4,680 | 4,770 | 97,100 | 1,192.50 |
| 2009-08-26 | 4,850 | 4,870 | 4,800 | 4,810 | 135,300 | 1,202.50 |
| 2009-08-25 | 4,920 | 4,920 | 4,820 | 4,840 | 80,400 | 1,210 |
| 2009-08-24 | 4,850 | 4,930 | 4,850 | 4,930 | 101,300 | 1,232.50 |
| 2009-08-21 | 4,770 | 4,830 | 4,750 | 4,810 | 188,400 | 1,202.50 |
| 2009-08-20 | 4,810 | 4,820 | 4,730 | 4,800 | 99,100 | 1,200 |
| 2009-08-19 | 4,840 | 4,840 | 4,720 | 4,720 | 55,700 | 1,180 |
| 2009-08-18 | 4,760 | 4,810 | 4,730 | 4,770 | 65,300 | 1,192.50 |
| 2009-08-17 | 4,800 | 4,830 | 4,760 | 4,780 | 105,800 | 1,195 |
| 2009-08-14 | 4,770 | 4,830 | 4,760 | 4,810 | 58,000 | 1,202.50 |
| 2009-08-13 | 4,770 | 4,790 | 4,680 | 4,760 | 119,200 | 1,190 |
| 2009-08-12 | 4,780 | 4,800 | 4,740 | 4,760 | 105,600 | 1,190 |
| 2009-08-11 | 4,870 | 4,880 | 4,820 | 4,880 | 72,200 | 1,220 |
| 2009-08-10 | 4,830 | 4,920 | 4,810 | 4,840 | 153,000 | 1,210 |
| 2009-08-07 | 4,640 | 4,780 | 4,620 | 4,730 | 158,600 | 1,182.50 |
| 2009-08-06 | 4,640 | 4,690 | 4,630 | 4,640 | 140,700 | 1,160 |
| 2009-08-05 | 4,760 | 4,810 | 4,670 | 4,690 | 85,700 | 1,172.50 |
| 2009-08-04 | 4,900 | 4,900 | 4,760 | 4,790 | 131,600 | 1,197.50 |
| 2009-08-03 | 4,810 | 4,850 | 4,770 | 4,820 | 65,100 | 1,205 |
| 2009-07-31 | 4,730 | 4,790 | 4,680 | 4,750 | 194,400 | 1,187.50 |
| 2009-07-30 | 4,750 | 4,760 | 4,630 | 4,730 | 264,300 | 1,182.50 |
| 2009-07-29 | 4,780 | 4,890 | 4,720 | 4,800 | 195,200 | 1,200 |
| 2009-07-28 | 4,900 | 4,910 | 4,810 | 4,880 | 89,000 | 1,220 |
| 2009-07-27 | 4,910 | 4,990 | 4,850 | 4,910 | 134,100 | 1,227.50 |
| 2009-07-24 | 4,910 | 4,950 | 4,880 | 4,900 | 121,400 | 1,225 |
| 2009-07-23 | 4,730 | 4,850 | 4,730 | 4,810 | 110,800 | 1,202.50 |
| 2009-07-22 | 4,700 | 4,790 | 4,670 | 4,780 | 109,000 | 1,195 |
| 2009-07-21 | 4,680 | 4,730 | 4,650 | 4,730 | 117,500 | 1,182.50 |
| 2009-07-17 | 4,540 | 4,600 | 4,470 | 4,580 | 123,400 | 1,145 |
| 2009-07-16 | 4,470 | 4,540 | 4,450 | 4,470 | 110,500 | 1,117.50 |
| 2009-07-15 | 4,410 | 4,490 | 4,390 | 4,420 | 133,200 | 1,105 |
| 2009-07-14 | 4,360 | 4,420 | 4,340 | 4,420 | 111,400 | 1,105 |
| 2009-07-13 | 4,410 | 4,470 | 4,310 | 4,320 | 112,900 | 1,080 |
| 2009-07-10 | 4,380 | 4,470 | 4,360 | 4,450 | 101,600 | 1,112.50 |
| 2009-07-09 | 4,410 | 4,460 | 4,360 | 4,430 | 92,300 | 1,107.50 |
| 2009-07-08 | 4,560 | 4,570 | 4,460 | 4,510 | 79,500 | 1,127.50 |
| 2009-07-07 | 4,600 | 4,640 | 4,560 | 4,600 | 80,500 | 1,150 |
| 2009-07-06 | 4,640 | 4,670 | 4,580 | 4,590 | 59,500 | 1,147.50 |
| 2009-07-03 | 4,680 | 4,690 | 4,590 | 4,690 | 105,500 | 1,172.50 |
| 2009-07-02 | 4,670 | 4,690 | 4,600 | 4,660 | 99,300 | 1,165 |
| 2009-07-01 | 4,700 | 4,710 | 4,610 | 4,620 | 131,700 | 1,155 |
| 2009-06-30 | 4,630 | 4,690 | 4,610 | 4,660 | 129,100 | 1,165 |
| 2009-06-29 | 4,540 | 4,580 | 4,520 | 4,530 | 109,300 | 1,132.50 |
| 2009-06-26 | 4,600 | 4,640 | 4,530 | 4,610 | 57,600 | 1,152.50 |
| 2009-06-25 | 4,500 | 4,610 | 4,450 | 4,560 | 114,900 | 1,140 |
| 2009-06-24 | 4,430 | 4,580 | 4,430 | 4,530 | 170,800 | 1,132.50 |
| 2009-06-23 | 4,450 | 4,550 | 4,370 | 4,410 | 156,900 | 1,102.50 |
| 2009-06-22 | 4,550 | 4,580 | 4,470 | 4,500 | 218,700 | 1,125 |
| 2009-06-19 | 4,620 | 4,650 | 4,540 | 4,590 | 112,300 | 1,147.50 |
| 2009-06-18 | 4,560 | 4,600 | 4,480 | 4,570 | 110,700 | 1,142.50 |
| 2009-06-17 | 4,550 | 4,650 | 4,550 | 4,610 | 90,400 | 1,152.50 |
| 2009-06-16 | 4,630 | 4,640 | 4,560 | 4,590 | 138,000 | 1,147.50 |
| 2009-06-15 | 4,740 | 4,750 | 4,650 | 4,710 | 95,400 | 1,177.50 |
| 2009-06-12 | 4,750 | 4,780 | 4,710 | 4,740 | 138,900 | 1,185 |
| 2009-06-11 | 4,740 | 4,790 | 4,740 | 4,750 | 101,900 | 1,187.50 |
| 2009-06-10 | 4,830 | 4,890 | 4,770 | 4,790 | 182,900 | 1,197.50 |
| 2009-06-09 | 4,750 | 4,750 | 4,650 | 4,690 | 139,800 | 1,172.50 |
| 2009-06-08 | 4,790 | 4,800 | 4,730 | 4,740 | 101,200 | 1,185 |
| 2009-06-05 | 4,800 | 4,840 | 4,730 | 4,760 | 96,700 | 1,190 |
| 2009-06-04 | 4,820 | 4,890 | 4,780 | 4,850 | 137,900 | 1,212.50 |
| 2009-06-03 | 4,810 | 4,890 | 4,810 | 4,870 | 145,400 | 1,217.50 |
| 2009-06-02 | 4,800 | 4,870 | 4,780 | 4,830 | 217,600 | 1,207.50 |
| 2009-06-01 | 4,680 | 4,760 | 4,650 | 4,740 | 90,100 | 1,185 |
| 2009-05-29 | 4,750 | 4,750 | 4,680 | 4,730 | 123,000 | 1,182.50 |
| 2009-05-28 | 4,650 | 4,780 | 4,610 | 4,750 | 221,500 | 1,187.50 |
| 2009-05-27 | 4,700 | 4,700 | 4,620 | 4,660 | 144,900 | 1,165 |
| 2009-05-26 | 4,670 | 4,670 | 4,560 | 4,600 | 148,900 | 1,150 |
| 2009-05-25 | 4,690 | 4,740 | 4,660 | 4,700 | 87,500 | 1,175 |
| 2009-05-22 | 4,580 | 4,720 | 4,540 | 4,660 | 109,600 | 1,165 |
| 2009-05-21 | 4,690 | 4,710 | 4,640 | 4,710 | 81,400 | 1,177.50 |
| 2009-05-20 | 4,750 | 4,760 | 4,680 | 4,730 | 132,300 | 1,182.50 |
| 2009-05-19 | 4,690 | 4,780 | 4,690 | 4,740 | 165,300 | 1,185 |
| 2009-05-18 | 4,670 | 4,670 | 4,540 | 4,580 | 117,200 | 1,145 |
| 2009-05-15 | 4,650 | 4,700 | 4,570 | 4,670 | 118,700 | 1,167.50 |
| 2009-05-14 | 4,590 | 4,660 | 4,560 | 4,640 | 200,800 | 1,160 |
| 2009-05-13 | 4,810 | 4,860 | 4,710 | 4,740 | 129,800 | 1,185 |
| 2009-05-12 | 4,870 | 4,920 | 4,760 | 4,760 | 171,000 | 1,190 |
| 2009-05-11 | 4,830 | 5,010 | 4,820 | 4,920 | 245,000 | 1,230 |
| 2009-05-08 | 4,820 | 4,840 | 4,660 | 4,810 | 270,100 | 1,202.50 |
| 2009-05-07 | 4,700 | 4,900 | 4,700 | 4,870 | 283,400 | 1,217.50 |
| 2009-05-01 | 4,480 | 4,630 | 4,440 | 4,590 | 311,700 | 1,147.50 |
| 2009-04-30 | 4,340 | 4,590 | 4,340 | 4,450 | 449,700 | 1,112.50 |
| 2009-04-28 | 4,310 | 4,340 | 4,090 | 4,090 | 213,400 | 1,022.50 |
| 2009-04-27 | 4,380 | 4,440 | 4,340 | 4,390 | 99,400 | 1,097.50 |
| 2009-04-24 | 4,400 | 4,430 | 4,320 | 4,350 | 217,600 | 1,087.50 |
| 2009-04-23 | 4,360 | 4,470 | 4,330 | 4,440 | 130,800 | 1,110 |
| 2009-04-22 | 4,380 | 4,440 | 4,340 | 4,370 | 113,800 | 1,092.50 |
| 2009-04-21 | 4,430 | 4,460 | 4,290 | 4,350 | 226,100 | 1,087.50 |
| 2009-04-20 | 4,540 | 4,580 | 4,480 | 4,540 | 171,500 | 1,135 |
| 2009-04-17 | 4,360 | 4,560 | 4,350 | 4,520 | 264,300 | 1,130 |
| 2009-04-16 | 4,240 | 4,350 | 4,230 | 4,260 | 122,200 | 1,065 |
| 2009-04-15 | 4,160 | 4,240 | 4,110 | 4,190 | 181,800 | 1,047.50 |
| 2009-04-14 | 4,320 | 4,330 | 4,100 | 4,160 | 156,600 | 1,040 |
| 2009-04-13 | 4,330 | 4,370 | 4,300 | 4,320 | 130,700 | 1,080 |
| 2009-04-10 | 4,260 | 4,330 | 4,190 | 4,310 | 114,800 | 1,077.50 |
| 2009-04-09 | 4,110 | 4,260 | 4,090 | 4,240 | 123,600 | 1,060 |
| 2009-04-08 | 4,200 | 4,210 | 4,060 | 4,100 | 182,200 | 1,025 |
| 2009-04-07 | 4,150 | 4,230 | 4,120 | 4,220 | 191,600 | 1,055 |
| 2009-04-06 | 4,250 | 4,250 | 4,070 | 4,120 | 142,000 | 1,030 |
| 2009-04-03 | 4,200 | 4,270 | 4,170 | 4,200 | 62,900 | 1,050 |
| 2009-04-02 | 4,020 | 4,180 | 3,980 | 4,170 | 143,800 | 1,042.50 |
| 2009-04-01 | 4,000 | 4,060 | 3,950 | 4,020 | 75,100 | 1,005 |
| 2009-03-31 | 3,950 | 4,110 | 3,880 | 3,990 | 153,700 | 997.50 |
| 2009-03-30 | 4,160 | 4,260 | 4,030 | 4,030 | 154,500 | 1,007.50 |
| 2009-03-27 | 4,320 | 4,330 | 4,200 | 4,210 | 146,800 | 1,052.50 |
| 2009-03-26 | 4,170 | 4,240 | 4,150 | 4,220 | 94,200 | 1,055 |
| 2009-03-25 | 4,180 | 4,180 | 4,090 | 4,160 | 152,300 | 1,040 |
| 2009-03-24 | 4,180 | 4,220 | 4,050 | 4,190 | 160,600 | 1,047.50 |
| 2009-03-23 | 3,860 | 3,990 | 3,860 | 3,990 | 105,500 | 997.50 |
| 2009-03-19 | 4,040 | 4,070 | 3,850 | 3,860 | 177,300 | 965 |
| 2009-03-18 | 3,970 | 4,060 | 3,910 | 4,030 | 221,100 | 1,007.50 |
| 2009-03-17 | 3,840 | 4,010 | 3,820 | 3,980 | 210,200 | 995 |
| 2009-03-16 | 3,750 | 3,910 | 3,750 | 3,830 | 135,000 | 957.50 |
| 2009-03-13 | 3,720 | 3,750 | 3,640 | 3,730 | 217,400 | 932.50 |
| 2009-03-12 | 3,710 | 3,750 | 3,630 | 3,700 | 163,400 | 925 |
| 2009-03-11 | 3,720 | 3,780 | 3,700 | 3,760 | 176,100 | 940 |
| 2009-03-10 | 3,580 | 3,630 | 3,570 | 3,620 | 152,600 | 905 |
| 2009-03-09 | 3,600 | 3,670 | 3,550 | 3,630 | 178,800 | 907.50 |
| 2009-03-06 | 3,610 | 3,670 | 3,570 | 3,610 | 237,800 | 902.50 |
| 2009-03-05 | 3,750 | 3,870 | 3,730 | 3,780 | 143,800 | 945 |
| 2009-03-04 | 3,660 | 3,790 | 3,640 | 3,760 | 233,900 | 940 |
| 2009-03-03 | 3,550 | 3,730 | 3,540 | 3,710 | 199,000 | 927.50 |
| 2009-03-02 | 3,750 | 3,750 | 3,570 | 3,650 | 283,700 | 912.50 |
| 2009-02-27 | 3,800 | 3,870 | 3,760 | 3,840 | 223,300 | 960 |
| 2009-02-26 | 3,810 | 3,870 | 3,700 | 3,740 | 236,400 | 935 |
| 2009-02-25 | 3,710 | 3,840 | 3,650 | 3,800 | 317,800 | 950 |
| 2009-02-24 | 3,580 | 3,650 | 3,540 | 3,640 | 330,700 | 910 |
| 2009-02-23 | 3,560 | 3,670 | 3,500 | 3,620 | 290,000 | 905 |
| 2009-02-20 | 3,620 | 3,640 | 3,560 | 3,610 | 335,600 | 902.50 |
| 2009-02-19 | 3,530 | 3,770 | 3,520 | 3,660 | 610,500 | 915 |
| 2009-02-18 | 3,390 | 3,480 | 3,380 | 3,430 | 354,700 | 857.50 |
| 2009-02-17 | 3,460 | 3,480 | 3,230 | 3,290 | 316,000 | 822.50 |
| 2009-02-16 | 3,510 | 3,570 | 3,470 | 3,560 | 145,600 | 890 |
| 2009-02-13 | 3,400 | 3,530 | 3,380 | 3,500 | 181,000 | 875 |
| 2009-02-12 | 3,410 | 3,490 | 3,390 | 3,390 | 199,400 | 847.50 |
| 2009-02-10 | 3,500 | 3,530 | 3,430 | 3,520 | 189,800 | 880 |
| 2009-02-09 | 3,510 | 3,540 | 3,380 | 3,400 | 144,300 | 850 |
| 2009-02-06 | 3,490 | 3,490 | 3,420 | 3,450 | 103,100 | 862.50 |
| 2009-02-05 | 3,400 | 3,490 | 3,390 | 3,390 | 135,900 | 847.50 |
| 2009-02-04 | 3,400 | 3,550 | 3,400 | 3,510 | 179,900 | 877.50 |
| 2009-02-03 | 3,410 | 3,430 | 3,350 | 3,360 | 106,900 | 840 |
| 2009-02-02 | 3,530 | 3,530 | 3,410 | 3,440 | 104,400 | 860 |
| 2009-01-30 | 3,480 | 3,480 | 3,410 | 3,430 | 60,600 | 857.50 |
| 2009-01-29 | 3,620 | 3,650 | 3,460 | 3,490 | 165,300 | 872.50 |
| 2009-01-28 | 3,540 | 3,680 | 3,520 | 3,610 | 144,900 | 902.50 |
| 2009-01-27 | 3,450 | 3,530 | 3,390 | 3,490 | 140,200 | 872.50 |
| 2009-01-26 | 3,410 | 3,500 | 3,350 | 3,350 | 96,200 | 837.50 |
| 2009-01-23 | 3,520 | 3,520 | 3,360 | 3,380 | 105,600 | 845 |
| 2009-01-22 | 3,500 | 3,530 | 3,370 | 3,480 | 108,400 | 870 |
| 2009-01-21 | 3,500 | 3,550 | 3,390 | 3,400 | 299,900 | 850 |
| 2009-01-20 | 3,600 | 3,620 | 3,430 | 3,540 | 164,800 | 885 |
| 2009-01-19 | 3,690 | 3,780 | 3,550 | 3,550 | 121,600 | 887.50 |
| 2009-01-16 | 3,550 | 3,640 | 3,510 | 3,640 | 170,800 | 910 |
| 2009-01-15 | 3,490 | 3,490 | 3,390 | 3,450 | 231,300 | 862.50 |
| 2009-01-14 | 3,430 | 3,530 | 3,430 | 3,500 | 176,700 | 875 |
| 2009-01-13 | 3,550 | 3,630 | 3,450 | 3,450 | 158,100 | 862.50 |
| 2009-01-09 | 3,650 | 3,690 | 3,610 | 3,650 | 139,100 | 912.50 |
| 2009-01-08 | 3,740 | 3,770 | 3,580 | 3,600 | 205,500 | 900 |
| 2009-01-07 | 3,770 | 3,800 | 3,680 | 3,740 | 278,200 | 935 |
| 2009-01-06 | 3,820 | 3,860 | 3,730 | 3,790 | 188,500 | 947.50 |
| 2009-01-05 | 3,840 | 3,860 | 3,760 | 3,790 | 58,200 | 947.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
