6638 (株)ミマキエンジニアリング 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 | 58,300 | 59,100 | 57,500 | 58,000 | 82 | 145 |
| 2009-12-29 | 55,800 | 56,300 | 55,500 | 56,300 | 25 | 140.75 |
| 2009-12-28 | 55,100 | 56,000 | 55,000 | 56,000 | 21 | 140 |
| 2009-12-25 | 55,200 | 56,300 | 54,000 | 56,300 | 23 | 140.75 |
| 2009-12-24 | 54,300 | 56,000 | 54,200 | 56,000 | 18 | 140 |
| 2009-12-22 | 54,000 | 55,700 | 53,900 | 55,700 | 34 | 139.25 |
| 2009-12-21 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
| 2009-12-18 | 54,000 | 56,000 | 54,000 | 56,000 | 7 | 140 |
| 2009-12-17 | 55,000 | 56,000 | 54,300 | 56,000 | 13 | 140 |
| 2009-12-16 | 55,000 | 55,500 | 55,000 | 55,500 | 5 | 138.75 |
| 2009-12-15 | 54,700 | 55,500 | 54,700 | 55,500 | 6 | 138.75 |
| 2009-12-14 | 58,000 | 58,000 | 56,000 | 56,000 | 34 | 140 |
| 2009-12-11 | 55,800 | 55,900 | 54,800 | 55,000 | 31 | 137.50 |
| 2009-12-10 | 55,500 | 55,800 | 52,800 | 53,300 | 33 | 133.25 |
| 2009-12-09 | 52,500 | 53,000 | 52,000 | 53,000 | 21 | 132.50 |
| 2009-12-07 | 53,000 | 53,600 | 52,000 | 53,600 | 42 | 134 |
| 2009-12-04 | 52,700 | 55,800 | 52,700 | 55,800 | 18 | 139.50 |
| 2009-12-03 | 52,000 | 53,000 | 51,300 | 51,700 | 39 | 129.25 |
| 2009-12-02 | 56,700 | 56,700 | 56,000 | 56,000 | 15 | 140 |
| 2009-12-01 | 56,900 | 57,000 | 55,200 | 55,200 | 21 | 138 |
| 2009-11-30 | 55,900 | 56,700 | 52,700 | 55,200 | 50 | 138 |
| 2009-11-27 | 53,000 | 55,400 | 50,500 | 55,400 | 65 | 138.50 |
| 2009-11-26 | 53,000 | 54,500 | 52,000 | 54,500 | 5 | 136.25 |
| 2009-11-24 | 51,000 | 54,000 | 49,700 | 54,000 | 11 | 135 |
| 2009-11-20 | 54,000 | 54,000 | 54,000 | 54,000 | 7 | 135 |
| 2009-11-19 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 133.50 |
| 2009-11-18 | 50,400 | 52,500 | 50,400 | 52,500 | 6 | 131.25 |
| 2009-11-17 | 52,000 | 53,400 | 52,000 | 53,400 | 12 | 133.50 |
| 2009-11-16 | 52,000 | 54,800 | 52,000 | 53,500 | 13 | 133.75 |
| 2009-11-13 | 53,900 | 54,000 | 53,900 | 54,000 | 11 | 135 |
| 2009-11-12 | 54,000 | 54,000 | 53,000 | 53,900 | 14 | 134.75 |
| 2009-11-11 | 53,500 | 55,500 | 53,500 | 55,000 | 11 | 137.50 |
| 2009-11-10 | 56,500 | 56,500 | 55,000 | 56,000 | 14 | 140 |
| 2009-11-06 | 55,000 | 56,500 | 55,000 | 56,500 | 2 | 141.25 |
| 2009-11-05 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 140 |
| 2009-11-04 | 55,500 | 56,000 | 55,500 | 56,000 | 19 | 140 |
| 2009-11-02 | 55,400 | 55,400 | 51,300 | 54,100 | 21 | 135.25 |
| 2009-10-30 | 53,400 | 54,900 | 51,600 | 54,900 | 60 | 137.25 |
| 2009-10-29 | 50,200 | 50,900 | 49,800 | 50,900 | 47 | 127.25 |
| 2009-10-28 | 52,200 | 52,200 | 50,100 | 51,500 | 24 | 128.75 |
| 2009-10-27 | 52,900 | 53,000 | 52,500 | 53,000 | 16 | 132.50 |
| 2009-10-26 | 53,200 | 53,700 | 53,100 | 53,100 | 17 | 132.75 |
| 2009-10-23 | 54,800 | 54,900 | 54,600 | 54,900 | 5 | 137.25 |
| 2009-10-22 | 54,100 | 54,500 | 53,500 | 54,500 | 27 | 136.25 |
| 2009-10-21 | 54,100 | 54,100 | 54,100 | 54,100 | 6 | 135.25 |
| 2009-10-20 | 56,800 | 56,800 | 55,000 | 55,100 | 49 | 137.75 |
| 2009-10-16 | 56,900 | 56,900 | 56,600 | 56,800 | 6 | 142 |
| 2009-10-15 | 57,400 | 57,400 | 56,000 | 57,400 | 24 | 143.50 |
| 2009-10-14 | 57,600 | 57,600 | 57,600 | 57,600 | 3 | 144 |
| 2009-10-13 | 58,000 | 58,500 | 57,200 | 58,500 | 10 | 146.25 |
| 2009-10-09 | 57,300 | 58,000 | 56,500 | 58,000 | 12 | 145 |
| 2009-10-08 | 60,000 | 60,000 | 56,800 | 56,800 | 28 | 142 |
| 2009-10-07 | 60,000 | 60,000 | 57,600 | 58,500 | 14 | 146.25 |
| 2009-10-06 | 58,000 | 59,500 | 57,500 | 59,500 | 13 | 148.75 |
| 2009-10-05 | 57,400 | 58,000 | 57,400 | 58,000 | 9 | 145 |
| 2009-10-02 | 60,800 | 60,800 | 60,800 | 60,800 | 13 | 152 |
| 2009-10-01 | 61,000 | 61,000 | 58,600 | 58,800 | 17 | 147 |
| 2009-09-30 | 60,400 | 60,400 | 60,000 | 60,000 | 44 | 150 |
| 2009-09-29 | 58,500 | 59,600 | 58,000 | 59,600 | 30 | 149 |
| 2009-09-28 | 58,600 | 58,900 | 58,200 | 58,200 | 22 | 145.50 |
| 2009-09-25 | 59,100 | 60,000 | 58,000 | 59,700 | 28 | 149.25 |
| 2009-09-24 | 59,500 | 60,000 | 59,500 | 60,000 | 7 | 150 |
| 2009-09-18 | 61,000 | 61,000 | 59,000 | 61,000 | 48 | 152.50 |
| 2009-09-17 | 60,500 | 61,000 | 60,500 | 60,500 | 3 | 151.25 |
| 2009-09-16 | 62,000 | 62,300 | 61,000 | 62,300 | 14 | 155.75 |
| 2009-09-15 | 61,500 | 62,500 | 59,900 | 62,500 | 77 | 156.25 |
| 2009-09-14 | 61,700 | 62,000 | 61,700 | 62,000 | 26 | 155 |
| 2009-09-11 | 62,000 | 62,000 | 61,400 | 62,000 | 13 | 155 |
| 2009-09-10 | 61,500 | 62,500 | 61,100 | 62,000 | 29 | 155 |
| 2009-09-09 | 61,500 | 62,500 | 61,300 | 62,500 | 17 | 156.25 |
| 2009-09-08 | 62,500 | 62,500 | 62,000 | 62,500 | 15 | 156.25 |
| 2009-09-07 | 62,000 | 62,500 | 62,000 | 62,000 | 6 | 155 |
| 2009-09-04 | 62,400 | 62,500 | 62,400 | 62,500 | 5 | 156.25 |
| 2009-09-03 | 63,000 | 63,000 | 61,500 | 62,500 | 12 | 156.25 |
| 2009-09-02 | 63,500 | 63,500 | 62,100 | 63,500 | 26 | 158.75 |
| 2009-09-01 | 61,900 | 63,200 | 61,800 | 63,200 | 30 | 158 |
| 2009-08-31 | 63,500 | 63,900 | 61,600 | 61,600 | 76 | 154 |
| 2009-08-28 | 61,200 | 62,500 | 60,300 | 62,500 | 80 | 156.25 |
| 2009-08-27 | 61,800 | 61,800 | 61,200 | 61,200 | 4 | 153 |
| 2009-08-26 | 60,400 | 61,400 | 60,200 | 61,200 | 19 | 153 |
| 2009-08-25 | 61,100 | 62,200 | 60,100 | 60,900 | 50 | 152.25 |
| 2009-08-24 | 61,400 | 61,600 | 61,000 | 61,600 | 25 | 154 |
| 2009-08-21 | 61,300 | 62,400 | 60,500 | 62,400 | 31 | 156 |
| 2009-08-20 | 62,500 | 62,500 | 61,000 | 62,300 | 9 | 155.75 |
| 2009-08-19 | 62,500 | 62,500 | 61,000 | 62,500 | 13 | 156.25 |
| 2009-08-18 | 60,600 | 62,000 | 60,500 | 62,000 | 23 | 155 |
| 2009-08-17 | 62,400 | 62,600 | 61,900 | 62,600 | 19 | 156.50 |
| 2009-08-14 | 62,500 | 63,600 | 62,500 | 62,500 | 10 | 156.25 |
| 2009-08-13 | 62,000 | 62,200 | 62,000 | 62,100 | 8 | 155.25 |
| 2009-08-12 | 61,000 | 62,000 | 61,000 | 62,000 | 26 | 155 |
| 2009-08-11 | 62,100 | 63,000 | 60,700 | 62,000 | 111 | 155 |
| 2009-08-10 | 65,000 | 65,000 | 62,600 | 62,800 | 44 | 157 |
| 2009-08-07 | 65,000 | 65,000 | 63,900 | 63,900 | 67 | 159.75 |
| 2009-08-06 | 66,100 | 66,600 | 65,000 | 65,500 | 24 | 163.75 |
| 2009-08-05 | 65,800 | 67,100 | 65,200 | 66,900 | 17 | 167.25 |
| 2009-08-04 | 67,400 | 67,400 | 65,700 | 66,100 | 58 | 165.25 |
| 2009-08-03 | 67,500 | 67,500 | 66,500 | 66,700 | 39 | 166.75 |
| 2009-07-31 | 66,500 | 67,500 | 65,000 | 66,000 | 67 | 165 |
| 2009-07-30 | 66,200 | 66,200 | 63,500 | 64,500 | 67 | 161.25 |
| 2009-07-29 | 65,700 | 65,800 | 65,000 | 65,700 | 22 | 164.25 |
| 2009-07-28 | 68,000 | 68,000 | 66,000 | 66,200 | 37 | 165.50 |
| 2009-07-27 | 65,400 | 68,000 | 65,000 | 68,000 | 94 | 170 |
| 2009-07-24 | 63,000 | 64,400 | 62,900 | 63,900 | 58 | 159.75 |
| 2009-07-23 | 62,700 | 62,700 | 61,800 | 62,700 | 15 | 156.75 |
| 2009-07-22 | 62,700 | 62,700 | 61,300 | 62,700 | 41 | 156.75 |
| 2009-07-21 | 62,000 | 62,300 | 61,900 | 62,000 | 28 | 155 |
| 2009-07-17 | 62,200 | 62,200 | 61,400 | 61,400 | 12 | 153.50 |
| 2009-07-16 | 61,500 | 63,200 | 61,300 | 62,200 | 32 | 155.50 |
| 2009-07-15 | 60,500 | 62,000 | 60,000 | 62,000 | 29 | 155 |
| 2009-07-14 | 62,000 | 62,300 | 61,500 | 61,500 | 60 | 153.75 |
| 2009-07-13 | 63,600 | 63,600 | 58,000 | 59,900 | 99 | 149.75 |
| 2009-07-10 | 64,800 | 64,800 | 61,000 | 62,100 | 76 | 155.25 |
| 2009-07-09 | 63,500 | 64,000 | 62,100 | 63,300 | 65 | 158.25 |
| 2009-07-08 | 65,500 | 65,700 | 63,100 | 65,500 | 140 | 163.75 |
| 2009-07-07 | 70,000 | 70,500 | 66,400 | 68,000 | 84 | 170 |
| 2009-07-06 | 72,000 | 72,000 | 68,000 | 71,000 | 120 | 177.50 |
| 2009-07-03 | 72,000 | 78,500 | 72,000 | 72,100 | 355 | 180.25 |
| 2009-07-02 | 67,000 | 71,500 | 66,300 | 71,500 | 288 | 178.75 |
| 2009-07-01 | 67,900 | 68,700 | 65,500 | 66,500 | 140 | 166.25 |
| 2009-06-30 | 65,400 | 66,900 | 64,000 | 66,900 | 162 | 167.25 |
| 2009-06-29 | 64,400 | 64,900 | 64,000 | 64,400 | 79 | 161 |
| 2009-06-26 | 63,900 | 64,800 | 62,000 | 63,500 | 133 | 158.75 |
| 2009-06-25 | 63,900 | 63,900 | 62,500 | 63,500 | 70 | 158.75 |
| 2009-06-24 | 64,000 | 64,300 | 62,000 | 63,500 | 78 | 158.75 |
| 2009-06-23 | 64,900 | 67,000 | 62,200 | 63,800 | 269 | 159.50 |
| 2009-06-22 | 61,400 | 63,900 | 61,000 | 63,900 | 216 | 159.75 |
| 2009-06-19 | 57,500 | 60,500 | 57,500 | 58,900 | 53 | 147.25 |
| 2009-06-18 | 59,500 | 59,500 | 57,000 | 58,000 | 48 | 145 |
| 2009-06-17 | 60,000 | 60,000 | 58,100 | 58,500 | 75 | 146.25 |
| 2009-06-16 | 61,700 | 61,800 | 60,100 | 60,200 | 75 | 150.50 |
| 2009-06-15 | 62,700 | 64,000 | 61,300 | 62,200 | 156 | 155.50 |
| 2009-06-12 | 61,200 | 63,200 | 60,000 | 61,000 | 216 | 152.50 |
| 2009-06-11 | 63,700 | 63,700 | 60,200 | 63,700 | 407 | 159.25 |
| 2009-06-10 | 56,200 | 58,700 | 56,200 | 58,700 | 119 | 146.75 |
| 2009-06-09 | 53,700 | 54,000 | 53,300 | 53,700 | 78 | 134.25 |
| 2009-06-08 | 52,500 | 53,800 | 52,500 | 52,800 | 43 | 132 |
| 2009-06-05 | 52,100 | 52,700 | 51,600 | 51,700 | 47 | 129.25 |
| 2009-06-04 | 53,000 | 53,000 | 51,000 | 51,600 | 34 | 129 |
| 2009-06-03 | 50,600 | 53,000 | 50,100 | 52,500 | 64 | 131.25 |
| 2009-06-02 | 52,900 | 53,000 | 50,600 | 50,600 | 72 | 126.50 |
| 2009-06-01 | 54,000 | 54,500 | 51,500 | 52,400 | 106 | 131 |
| 2009-05-29 | 51,900 | 52,000 | 49,800 | 51,900 | 128 | 129.75 |
| 2009-05-28 | 49,900 | 50,400 | 49,500 | 50,400 | 34 | 126 |
| 2009-05-27 | 49,700 | 50,200 | 49,200 | 50,200 | 28 | 125.50 |
| 2009-05-26 | 49,700 | 49,700 | 49,100 | 49,300 | 92 | 123.25 |
| 2009-05-25 | 49,652 | 49,700 | 48,800 | 49,700 | 22 | 124.25 |
| 2009-05-22 | 49,000 | 49,500 | 48,600 | 49,452 | 17 | 123.63 |
| 2009-05-21 | 49,200 | 49,800 | 49,000 | 49,000 | 11 | 122.50 |
| 2009-05-20 | 50,000 | 50,000 | 49,300 | 49,400 | 43 | 123.50 |
| 2009-05-19 | 51,000 | 51,000 | 50,000 | 51,000 | 35 | 127.50 |
| 2009-05-18 | 50,600 | 51,100 | 49,000 | 50,000 | 28 | 125 |
| 2009-05-15 | 50,900 | 51,200 | 49,900 | 51,000 | 30 | 127.50 |
| 2009-05-14 | 50,900 | 50,900 | 49,500 | 49,900 | 17 | 124.75 |
| 2009-05-13 | 49,100 | 51,000 | 49,100 | 51,000 | 36 | 127.50 |
| 2009-05-12 | 50,300 | 51,000 | 49,500 | 50,400 | 41 | 126 |
| 2009-05-11 | 51,500 | 51,500 | 49,000 | 50,800 | 68 | 127 |
| 2009-05-08 | 54,000 | 54,000 | 51,500 | 52,700 | 48 | 131.75 |
| 2009-05-07 | 55,100 | 55,100 | 51,600 | 54,300 | 54 | 135.75 |
| 2009-05-01 | 52,500 | 52,600 | 50,000 | 51,100 | 37 | 127.75 |
| 2009-04-30 | 53,300 | 53,400 | 50,600 | 50,600 | 83 | 126.50 |
| 2009-04-28 | 48,500 | 50,000 | 48,500 | 49,500 | 21 | 123.75 |
| 2009-04-27 | 47,200 | 49,300 | 47,100 | 49,300 | 14 | 123.25 |
| 2009-04-24 | 48,500 | 48,500 | 48,000 | 48,000 | 12 | 120 |
| 2009-04-23 | 47,500 | 48,000 | 47,000 | 48,000 | 12 | 120 |
| 2009-04-22 | 47,800 | 49,000 | 47,500 | 47,500 | 9 | 118.75 |
| 2009-04-21 | 48,500 | 48,800 | 48,000 | 48,000 | 14 | 120 |
| 2009-04-20 | 49,900 | 50,500 | 48,000 | 48,500 | 34 | 121.25 |
| 2009-04-17 | 48,700 | 49,900 | 48,100 | 49,900 | 14 | 124.75 |
| 2009-04-16 | 48,700 | 50,000 | 48,500 | 50,000 | 42 | 125 |
| 2009-04-15 | 49,952 | 49,952 | 48,600 | 49,500 | 10 | 123.75 |
| 2009-04-14 | 49,000 | 49,600 | 48,200 | 48,800 | 27 | 122 |
| 2009-04-13 | 50,000 | 50,000 | 49,000 | 49,000 | 42 | 122.50 |
| 2009-04-10 | 49,000 | 50,000 | 49,000 | 49,000 | 48 | 122.50 |
| 2009-04-09 | 49,000 | 49,900 | 49,000 | 49,000 | 12 | 122.50 |
| 2009-04-08 | 49,900 | 49,900 | 49,000 | 49,000 | 15 | 122.50 |
| 2009-04-07 | 50,200 | 52,500 | 48,500 | 49,900 | 55 | 124.75 |
| 2009-04-06 | 50,400 | 51,700 | 49,052 | 49,800 | 75 | 124.50 |
| 2009-04-03 | 56,000 | 57,000 | 51,800 | 53,900 | 228 | 134.75 |
| 2009-04-02 | 54,500 | 55,000 | 53,000 | 55,000 | 390 | 137.50 |
| 2009-04-01 | 48,000 | 50,000 | 47,500 | 50,000 | 129 | 125 |
| 2009-03-31 | 47,200 | 47,200 | 46,000 | 46,000 | 89 | 115 |
| 2009-03-30 | 44,700 | 44,700 | 43,900 | 44,000 | 43 | 110 |
| 2009-03-27 | 44,800 | 44,900 | 43,500 | 43,900 | 45 | 109.75 |
| 2009-03-26 | 45,000 | 45,000 | 42,000 | 43,900 | 56 | 109.75 |
| 2009-03-25 | 45,100 | 45,100 | 43,100 | 44,900 | 58 | 112.25 |
| 2009-03-24 | 44,000 | 44,700 | 42,600 | 44,700 | 93 | 111.75 |
| 2009-03-23 | 42,000 | 43,400 | 41,600 | 43,000 | 90 | 107.50 |
| 2009-03-19 | 41,800 | 42,100 | 41,700 | 42,052 | 25 | 105.13 |
| 2009-03-18 | 41,500 | 42,700 | 41,500 | 42,600 | 81 | 106.50 |
| 2009-03-17 | 42,800 | 43,200 | 42,600 | 42,600 | 27 | 106.50 |
| 2009-03-16 | 45,000 | 45,000 | 41,600 | 44,000 | 95 | 110 |
| 2009-03-13 | 43,000 | 45,452 | 43,000 | 43,952 | 68 | 109.88 |
| 2009-03-12 | 43,000 | 43,400 | 42,200 | 42,800 | 17 | 107 |
| 2009-03-11 | 44,200 | 44,200 | 42,500 | 44,000 | 60 | 110 |
| 2009-03-10 | 43,500 | 43,500 | 41,400 | 41,400 | 126 | 103.50 |
| 2009-03-09 | 47,600 | 47,600 | 44,000 | 45,400 | 113 | 113.50 |
| 2009-03-06 | 47,100 | 49,200 | 47,100 | 48,000 | 35 | 120 |
| 2009-03-05 | 49,900 | 52,000 | 49,200 | 50,000 | 44 | 125 |
| 2009-03-04 | 49,652 | 50,500 | 46,600 | 50,000 | 55 | 125 |
| 2009-03-03 | 50,800 | 50,800 | 48,000 | 49,600 | 120 | 124 |
| 2009-03-02 | 54,000 | 54,000 | 48,200 | 49,100 | 88 | 122.75 |
| 2009-02-27 | 59,000 | 59,000 | 53,000 | 53,000 | 144 | 132.50 |
| 2009-02-26 | 57,500 | 57,500 | 54,500 | 55,000 | 215 | 137.50 |
| 2009-02-25 | 52,500 | 52,500 | 52,500 | 52,500 | 22 | 131.25 |
| 2009-02-24 | 51,500 | 51,500 | 43,400 | 48,100 | 89 | 120.25 |
| 2009-02-23 | 56,000 | 56,000 | 51,500 | 51,500 | 109 | 128.75 |
| 2009-02-20 | 56,500 | 58,500 | 56,500 | 56,500 | 132 | 141.25 |
| 2009-02-19 | 71,000 | 71,400 | 61,500 | 61,500 | 341 | 153.75 |
| 2009-02-18 | 64,000 | 66,500 | 63,500 | 66,500 | 232 | 166.25 |
| 2009-02-17 | 61,500 | 61,500 | 61,500 | 61,500 | 53 | 153.75 |
| 2009-02-16 | 53,500 | 56,500 | 52,800 | 56,500 | 157 | 141.25 |
| 2009-02-13 | 53,000 | 55,000 | 49,100 | 51,500 | 393 | 128.75 |
| 2009-02-12 | 58,000 | 59,400 | 58,000 | 58,000 | 456 | 145 |
| 2009-02-10 | 63,000 | 63,000 | 63,000 | 63,000 | 7 | 157.50 |
| 2009-02-09 | 75,000 | 76,000 | 73,000 | 73,000 | 210 | 182.50 |
| 2009-02-06 | 86,000 | 89,600 | 81,000 | 85,000 | 246 | 212.50 |
| 2009-02-05 | 87,100 | 95,100 | 83,000 | 91,000 | 253 | 227.50 |
| 2009-02-04 | 96,000 | 100,000 | 89,000 | 89,000 | 549 | 222.50 |
| 2009-02-03 | 84,200 | 93,000 | 84,200 | 93,000 | 520 | 232.50 |
| 2009-02-02 | 81,000 | 84,000 | 78,000 | 84,000 | 246 | 210 |
| 2009-01-30 | 75,100 | 81,000 | 75,100 | 81,000 | 726 | 202.50 |
| 2009-01-29 | 95,000 | 97,800 | 83,900 | 85,100 | 1,102 | 212.75 |
| 2009-01-28 | 81,500 | 89,500 | 81,500 | 89,500 | 1,250 | 223.75 |
| 2009-01-27 | 72,200 | 81,200 | 72,200 | 79,500 | 1,149 | 198.75 |
| 2009-01-26 | 67,300 | 71,200 | 67,300 | 71,200 | 551 | 178 |
| 2009-01-23 | 64,400 | 67,400 | 63,200 | 66,200 | 1,039 | 165.50 |
| 2009-01-22 | 57,400 | 62,400 | 57,400 | 62,400 | 233 | 156 |
| 2009-01-21 | 56,000 | 57,500 | 54,600 | 57,400 | 108 | 143.50 |
| 2009-01-20 | 56,000 | 56,000 | 54,000 | 56,000 | 130 | 140 |
| 2009-01-19 | 56,300 | 58,000 | 53,500 | 56,000 | 306 | 140 |
| 2009-01-16 | 58,800 | 58,800 | 55,100 | 56,500 | 424 | 141.25 |
| 2009-01-15 | 60,600 | 62,600 | 56,100 | 58,000 | 1,220 | 145 |
| 2009-01-14 | 61,100 | 61,100 | 61,000 | 61,100 | 415 | 152.75 |
| 2009-01-13 | 52,100 | 56,100 | 51,100 | 56,100 | 460 | 140.25 |
| 2009-01-09 | 48,652 | 51,100 | 48,252 | 51,100 | 524 | 127.75 |
| 2009-01-08 | 44,100 | 47,000 | 42,600 | 47,000 | 357 | 117.50 |
| 2009-01-07 | 43,300 | 45,500 | 43,300 | 44,500 | 439 | 111.25 |
| 2009-01-06 | 43,152 | 43,800 | 40,300 | 42,500 | 601 | 106.25 |
| 2009-01-05 | 42,200 | 42,500 | 39,600 | 42,000 | 434 | 105 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株
