6677 (株)エスケーエレクトロニクス 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 | 57,000 | 57,800 | 56,500 | 57,200 | 97 | 572 |
| 2009-12-29 | 58,000 | 58,000 | 56,100 | 57,500 | 117 | 575 |
| 2009-12-28 | 54,400 | 57,900 | 52,500 | 57,900 | 272 | 579 |
| 2009-12-25 | 53,800 | 55,500 | 53,000 | 54,000 | 536 | 540 |
| 2009-12-24 | 53,500 | 55,000 | 52,500 | 54,800 | 1,172 | 548 |
| 2009-12-22 | 46,300 | 50,000 | 46,300 | 50,000 | 416 | 500 |
| 2009-12-21 | 48,600 | 49,800 | 46,000 | 46,000 | 533 | 460 |
| 2009-12-18 | 46,400 | 47,000 | 45,150 | 45,800 | 100 | 458 |
| 2009-12-17 | 49,300 | 49,900 | 46,700 | 47,200 | 105 | 472 |
| 2009-12-16 | 49,400 | 51,400 | 48,800 | 49,000 | 492 | 490 |
| 2009-12-15 | 49,000 | 49,000 | 48,600 | 49,000 | 507 | 490 |
| 2009-12-14 | 42,500 | 45,000 | 42,000 | 45,000 | 547 | 450 |
| 2009-12-11 | 38,800 | 41,500 | 38,800 | 41,000 | 104 | 410 |
| 2009-12-10 | 39,000 | 40,400 | 39,000 | 40,000 | 43 | 400 |
| 2009-12-09 | 39,900 | 39,900 | 37,700 | 39,000 | 31 | 390 |
| 2009-12-08 | 38,000 | 39,900 | 38,000 | 39,900 | 51 | 399 |
| 2009-12-07 | 37,000 | 38,500 | 37,000 | 37,900 | 52 | 379 |
| 2009-12-04 | 37,300 | 37,400 | 36,900 | 37,000 | 24 | 370 |
| 2009-12-03 | 37,200 | 37,400 | 36,600 | 37,300 | 83 | 373 |
| 2009-12-02 | 37,400 | 37,400 | 35,150 | 36,350 | 215 | 363.50 |
| 2009-12-01 | 33,750 | 34,600 | 33,750 | 34,500 | 38 | 345 |
| 2009-11-30 | 34,950 | 34,950 | 34,950 | 34,950 | 20 | 349.50 |
| 2009-11-27 | 31,800 | 32,500 | 31,450 | 32,400 | 33 | 324 |
| 2009-11-26 | 32,300 | 34,500 | 32,150 | 33,800 | 33 | 338 |
| 2009-11-25 | 34,800 | 36,000 | 32,000 | 35,500 | 101 | 355 |
| 2009-11-24 | 36,900 | 36,900 | 34,900 | 36,000 | 12 | 360 |
| 2009-11-20 | 36,400 | 36,600 | 35,000 | 36,500 | 52 | 365 |
| 2009-11-19 | 34,950 | 36,200 | 34,950 | 35,400 | 59 | 354 |
| 2009-11-18 | 33,900 | 35,100 | 33,000 | 34,950 | 41 | 349.50 |
| 2009-11-17 | 33,000 | 34,500 | 33,000 | 33,900 | 190 | 339 |
| 2009-11-16 | 38,400 | 38,400 | 34,500 | 34,500 | 322 | 345 |
| 2009-11-13 | 38,000 | 38,000 | 37,000 | 38,000 | 66 | 380 |
| 2009-11-12 | 39,500 | 41,300 | 38,000 | 39,000 | 132 | 390 |
| 2009-11-11 | 40,400 | 44,000 | 39,900 | 40,000 | 399 | 400 |
| 2009-11-10 | 38,800 | 40,000 | 38,800 | 40,000 | 211 | 400 |
| 2009-11-09 | 35,300 | 36,000 | 35,300 | 36,000 | 12 | 360 |
| 2009-11-06 | 34,600 | 34,900 | 32,000 | 34,900 | 31 | 349 |
| 2009-11-05 | 33,150 | 34,500 | 33,150 | 33,400 | 21 | 334 |
| 2009-11-04 | 37,000 | 37,000 | 34,000 | 34,000 | 9 | 340 |
| 2009-11-02 | 35,300 | 35,300 | 34,500 | 35,000 | 14 | 350 |
| 2009-10-30 | 34,100 | 35,300 | 34,000 | 35,300 | 64 | 353 |
| 2009-10-29 | 33,000 | 34,000 | 33,000 | 34,000 | 83 | 340 |
| 2009-10-28 | 36,400 | 36,400 | 34,800 | 35,000 | 107 | 350 |
| 2009-10-27 | 37,000 | 37,100 | 35,500 | 36,000 | 66 | 360 |
| 2009-10-26 | 36,000 | 37,000 | 36,000 | 37,000 | 40 | 370 |
| 2009-10-23 | 38,600 | 38,600 | 38,000 | 38,000 | 12 | 380 |
| 2009-10-22 | 40,250 | 40,500 | 38,200 | 39,000 | 63 | 390 |
| 2009-10-21 | 39,900 | 40,450 | 39,000 | 39,100 | 30 | 391 |
| 2009-10-20 | 42,500 | 42,500 | 41,500 | 41,500 | 26 | 415 |
| 2009-10-19 | 41,500 | 42,800 | 41,500 | 42,800 | 11 | 428 |
| 2009-10-16 | 44,200 | 44,200 | 40,650 | 41,000 | 82 | 410 |
| 2009-10-15 | 40,950 | 43,800 | 40,950 | 43,800 | 206 | 438 |
| 2009-10-14 | 38,000 | 40,000 | 38,000 | 39,800 | 105 | 398 |
| 2009-10-13 | 36,500 | 37,700 | 36,500 | 37,500 | 38 | 375 |
| 2009-10-09 | 35,300 | 36,400 | 35,300 | 36,400 | 44 | 364 |
| 2009-10-08 | 37,500 | 37,500 | 34,500 | 36,300 | 270 | 363 |
| 2009-10-07 | 35,700 | 38,300 | 35,700 | 38,300 | 28 | 383 |
| 2009-10-06 | 35,000 | 36,900 | 34,250 | 36,900 | 56 | 369 |
| 2009-10-05 | 38,000 | 38,500 | 36,000 | 37,000 | 63 | 370 |
| 2009-10-02 | 36,550 | 38,100 | 36,500 | 38,100 | 56 | 381 |
| 2009-10-01 | 40,600 | 40,850 | 37,500 | 37,500 | 34 | 375 |
| 2009-09-30 | 40,100 | 40,400 | 38,250 | 40,000 | 113 | 400 |
| 2009-09-29 | 40,400 | 41,600 | 40,400 | 40,850 | 46 | 408.50 |
| 2009-09-28 | 45,400 | 45,400 | 42,000 | 42,000 | 58 | 420 |
| 2009-09-25 | 44,500 | 46,000 | 44,500 | 46,000 | 24 | 460 |
| 2009-09-24 | 44,000 | 45,000 | 42,600 | 45,000 | 106 | 450 |
| 2009-09-18 | 45,400 | 45,400 | 42,450 | 43,200 | 100 | 432 |
| 2009-09-17 | 45,750 | 46,000 | 45,750 | 45,750 | 33 | 457.50 |
| 2009-09-16 | 46,000 | 46,300 | 45,600 | 46,150 | 53 | 461.50 |
| 2009-09-15 | 48,200 | 48,200 | 46,000 | 46,000 | 31 | 460 |
| 2009-09-14 | 46,100 | 46,100 | 45,600 | 45,800 | 49 | 458 |
| 2009-09-11 | 46,100 | 47,000 | 46,100 | 47,000 | 28 | 470 |
| 2009-09-10 | 46,850 | 46,900 | 45,400 | 46,900 | 48 | 469 |
| 2009-09-09 | 47,800 | 48,000 | 46,100 | 46,900 | 40 | 469 |
| 2009-09-08 | 45,700 | 47,000 | 45,200 | 47,000 | 28 | 470 |
| 2009-09-07 | 47,000 | 47,700 | 46,000 | 46,900 | 53 | 469 |
| 2009-09-04 | 48,500 | 49,000 | 47,800 | 47,800 | 39 | 478 |
| 2009-09-03 | 48,450 | 50,000 | 48,450 | 48,500 | 61 | 485 |
| 2009-09-02 | 49,850 | 49,950 | 48,200 | 49,050 | 57 | 490.50 |
| 2009-09-01 | 49,050 | 49,300 | 48,000 | 49,050 | 144 | 490.50 |
| 2009-08-31 | 50,100 | 50,100 | 49,000 | 49,000 | 218 | 490 |
| 2009-08-28 | 51,300 | 51,300 | 50,300 | 50,600 | 57 | 506 |
| 2009-08-27 | 50,800 | 51,800 | 50,300 | 50,300 | 62 | 503 |
| 2009-08-26 | 52,000 | 52,000 | 50,300 | 51,800 | 51 | 518 |
| 2009-08-25 | 52,600 | 52,600 | 50,900 | 51,500 | 52 | 515 |
| 2009-08-24 | 53,900 | 54,000 | 53,000 | 53,600 | 8 | 536 |
| 2009-08-21 | 54,500 | 54,500 | 52,100 | 53,900 | 28 | 539 |
| 2009-08-20 | 55,000 | 55,000 | 53,100 | 54,000 | 148 | 540 |
| 2009-08-19 | 51,400 | 54,000 | 51,400 | 54,000 | 414 | 540 |
| 2009-08-18 | 50,000 | 50,200 | 49,950 | 49,950 | 15 | 499.50 |
| 2009-08-17 | 51,500 | 52,000 | 50,300 | 50,800 | 81 | 508 |
| 2009-08-14 | 51,000 | 52,700 | 49,900 | 50,500 | 45 | 505 |
| 2009-08-13 | 49,400 | 51,000 | 48,700 | 50,600 | 116 | 506 |
| 2009-08-12 | 48,250 | 48,700 | 47,850 | 48,200 | 69 | 482 |
| 2009-08-11 | 47,400 | 50,000 | 47,350 | 48,000 | 188 | 480 |
| 2009-08-10 | 45,900 | 48,700 | 45,900 | 47,800 | 450 | 478 |
| 2009-08-07 | 50,000 | 50,500 | 50,000 | 50,000 | 795 | 500 |
| 2009-08-06 | 54,800 | 55,000 | 54,000 | 55,000 | 75 | 550 |
| 2009-08-05 | 55,700 | 56,000 | 54,300 | 55,200 | 202 | 552 |
| 2009-08-04 | 55,100 | 56,200 | 55,100 | 55,500 | 90 | 555 |
| 2009-08-03 | 56,000 | 56,900 | 55,000 | 55,500 | 157 | 555 |
| 2009-07-31 | 51,800 | 55,500 | 51,800 | 55,500 | 260 | 555 |
| 2009-07-30 | 51,500 | 52,900 | 51,500 | 52,800 | 78 | 528 |
| 2009-07-29 | 51,500 | 52,600 | 51,500 | 52,100 | 24 | 521 |
| 2009-07-28 | 53,000 | 53,200 | 51,600 | 52,900 | 48 | 529 |
| 2009-07-27 | 54,000 | 54,100 | 52,600 | 53,200 | 97 | 532 |
| 2009-07-24 | 50,500 | 54,600 | 50,400 | 54,000 | 152 | 540 |
| 2009-07-23 | 48,050 | 50,500 | 48,000 | 50,500 | 48 | 505 |
| 2009-07-22 | 48,600 | 49,000 | 47,800 | 48,000 | 41 | 480 |
| 2009-07-21 | 49,050 | 49,050 | 47,350 | 48,600 | 35 | 486 |
| 2009-07-17 | 49,700 | 49,700 | 48,600 | 48,900 | 5 | 489 |
| 2009-07-16 | 49,800 | 49,800 | 48,000 | 48,500 | 39 | 485 |
| 2009-07-15 | 48,850 | 48,850 | 48,000 | 48,000 | 28 | 480 |
| 2009-07-14 | 45,900 | 46,500 | 45,900 | 46,500 | 45 | 465 |
| 2009-07-13 | 49,800 | 50,000 | 45,800 | 45,800 | 267 | 458 |
| 2009-07-10 | 50,000 | 51,000 | 49,550 | 50,800 | 74 | 508 |
| 2009-07-09 | 51,600 | 52,000 | 49,500 | 49,550 | 125 | 495.50 |
| 2009-07-08 | 54,200 | 54,200 | 52,000 | 52,500 | 227 | 525 |
| 2009-07-07 | 57,300 | 57,500 | 55,000 | 55,200 | 174 | 552 |
| 2009-07-06 | 57,000 | 57,400 | 55,500 | 56,300 | 240 | 563 |
| 2009-07-03 | 54,000 | 54,900 | 51,800 | 53,900 | 91 | 539 |
| 2009-07-02 | 55,200 | 55,700 | 54,100 | 54,600 | 237 | 546 |
| 2009-07-01 | 52,700 | 53,600 | 52,500 | 52,700 | 51 | 527 |
| 2009-06-30 | 54,800 | 54,800 | 53,000 | 53,000 | 155 | 530 |
| 2009-06-29 | 52,100 | 56,100 | 52,000 | 52,800 | 364 | 528 |
| 2009-06-26 | 51,100 | 52,000 | 50,500 | 51,100 | 61 | 511 |
| 2009-06-25 | 49,850 | 51,800 | 49,850 | 51,200 | 50 | 512 |
| 2009-06-24 | 50,100 | 51,500 | 49,200 | 49,800 | 89 | 498 |
| 2009-06-23 | 48,700 | 51,300 | 48,700 | 49,100 | 198 | 491 |
| 2009-06-22 | 47,200 | 52,800 | 47,200 | 52,800 | 194 | 528 |
| 2009-06-19 | 49,000 | 49,100 | 46,900 | 48,800 | 107 | 488 |
| 2009-06-18 | 52,900 | 52,900 | 46,950 | 49,500 | 170 | 495 |
| 2009-06-17 | 50,700 | 52,100 | 50,700 | 51,900 | 118 | 519 |
| 2009-06-16 | 53,000 | 54,000 | 50,500 | 52,500 | 443 | 525 |
| 2009-06-15 | 59,500 | 59,500 | 55,000 | 55,500 | 315 | 555 |
| 2009-06-12 | 60,400 | 60,900 | 58,000 | 59,500 | 251 | 595 |
| 2009-06-11 | 59,300 | 62,000 | 59,300 | 60,400 | 430 | 604 |
| 2009-06-10 | 60,500 | 61,800 | 58,000 | 58,200 | 330 | 582 |
| 2009-06-09 | 57,000 | 60,500 | 56,400 | 59,500 | 757 | 595 |
| 2009-06-08 | 52,500 | 55,500 | 52,000 | 55,500 | 1,020 | 555 |
| 2009-06-05 | 50,000 | 52,000 | 47,800 | 50,500 | 401 | 505 |
| 2009-06-04 | 49,800 | 50,500 | 47,500 | 49,000 | 516 | 490 |
| 2009-06-03 | 48,100 | 52,100 | 47,450 | 50,800 | 795 | 508 |
| 2009-06-02 | 47,000 | 49,400 | 44,800 | 48,500 | 1,202 | 485 |
| 2009-06-01 | 42,600 | 45,400 | 42,600 | 45,400 | 277 | 454 |
| 2009-05-29 | 38,200 | 41,400 | 38,200 | 41,400 | 537 | 414 |
| 2009-05-28 | 36,900 | 37,900 | 35,200 | 37,400 | 307 | 374 |
| 2009-05-27 | 42,550 | 42,550 | 38,500 | 38,500 | 513 | 385 |
| 2009-05-26 | 39,100 | 42,600 | 38,300 | 42,500 | 786 | 425 |
| 2009-05-25 | 37,900 | 38,300 | 37,000 | 38,300 | 1,009 | 383 |
| 2009-05-22 | 32,700 | 34,300 | 31,500 | 34,300 | 592 | 343 |
| 2009-05-21 | 27,800 | 30,300 | 27,800 | 30,300 | 376 | 303 |
| 2009-05-20 | 26,600 | 27,300 | 26,600 | 27,300 | 109 | 273 |
| 2009-05-19 | 26,210 | 27,000 | 26,210 | 26,600 | 50 | 266 |
| 2009-05-18 | 27,200 | 27,200 | 26,150 | 26,200 | 47 | 262 |
| 2009-05-15 | 25,550 | 27,500 | 25,550 | 27,500 | 118 | 275 |
| 2009-05-14 | 25,300 | 26,750 | 25,000 | 26,750 | 152 | 267.50 |
| 2009-05-13 | 26,600 | 26,800 | 25,000 | 26,800 | 207 | 268 |
| 2009-05-12 | 30,300 | 30,300 | 26,700 | 26,700 | 405 | 267 |
| 2009-05-11 | 30,600 | 31,100 | 30,600 | 30,700 | 57 | 307 |
| 2009-05-08 | 30,350 | 31,000 | 30,350 | 31,000 | 43 | 310 |
| 2009-05-07 | 29,500 | 31,900 | 29,500 | 30,300 | 193 | 303 |
| 2009-05-01 | 29,550 | 29,550 | 28,300 | 29,000 | 177 | 290 |
| 2009-04-30 | 29,300 | 31,000 | 29,300 | 30,250 | 47 | 302.50 |
| 2009-04-28 | 31,400 | 31,950 | 29,900 | 29,900 | 137 | 299 |
| 2009-04-27 | 31,900 | 32,000 | 29,900 | 30,600 | 127 | 306 |
| 2009-04-24 | 30,200 | 32,000 | 30,000 | 31,000 | 92 | 310 |
| 2009-04-23 | 30,600 | 30,700 | 29,050 | 30,000 | 142 | 300 |
| 2009-04-22 | 29,900 | 32,900 | 29,900 | 31,500 | 428 | 315 |
| 2009-04-21 | 30,000 | 30,000 | 29,500 | 29,900 | 58 | 299 |
| 2009-04-20 | 30,000 | 30,800 | 29,500 | 30,600 | 53 | 306 |
| 2009-04-17 | 30,300 | 31,350 | 30,300 | 30,800 | 72 | 308 |
| 2009-04-16 | 32,000 | 32,000 | 29,020 | 29,990 | 169 | 299.90 |
| 2009-04-15 | 33,950 | 34,500 | 32,100 | 32,400 | 199 | 324 |
| 2009-04-14 | 39,400 | 39,400 | 33,000 | 35,550 | 437 | 355.50 |
| 2009-04-13 | 32,050 | 35,400 | 32,050 | 35,400 | 197 | 354 |
| 2009-04-10 | 38,400 | 38,400 | 29,900 | 31,400 | 852 | 314 |
| 2009-04-09 | 32,800 | 32,800 | 32,600 | 32,800 | 547 | 328 |
| 2009-04-08 | 26,800 | 26,800 | 25,900 | 26,800 | 877 | 268 |
| 2009-04-07 | 22,000 | 23,800 | 21,800 | 23,800 | 203 | 238 |
| 2009-04-06 | 19,800 | 20,800 | 19,800 | 20,800 | 94 | 208 |
| 2009-04-03 | 18,990 | 19,000 | 18,000 | 18,800 | 101 | 188 |
| 2009-04-02 | 18,200 | 18,500 | 17,800 | 18,500 | 32 | 185 |
| 2009-04-01 | 18,500 | 18,500 | 17,900 | 18,100 | 46 | 181 |
| 2009-03-31 | 18,600 | 19,190 | 17,900 | 18,500 | 157 | 185 |
| 2009-03-30 | 18,200 | 19,200 | 17,800 | 19,200 | 226 | 192 |
| 2009-03-27 | 18,000 | 18,000 | 17,200 | 17,200 | 255 | 172 |
| 2009-03-26 | 15,600 | 16,000 | 15,200 | 16,000 | 100 | 160 |
| 2009-03-25 | 13,500 | 14,500 | 13,500 | 14,000 | 284 | 140 |
| 2009-03-24 | 13,100 | 13,500 | 12,400 | 13,500 | 80 | 135 |
| 2009-03-23 | 12,400 | 12,500 | 11,700 | 12,500 | 59 | 125 |
| 2009-03-19 | 12,400 | 12,700 | 12,300 | 12,500 | 33 | 125 |
| 2009-03-18 | 13,000 | 13,000 | 13,000 | 13,000 | 25 | 130 |
| 2009-03-17 | 12,300 | 13,100 | 12,300 | 12,990 | 57 | 129.90 |
| 2009-03-16 | 11,500 | 12,300 | 11,500 | 12,300 | 35 | 123 |
| 2009-03-13 | 10,700 | 11,600 | 10,700 | 11,500 | 40 | 115 |
| 2009-03-12 | 10,800 | 11,600 | 10,600 | 11,000 | 95 | 110 |
| 2009-03-11 | 10,700 | 11,600 | 10,700 | 11,600 | 57 | 116 |
| 2009-03-10 | 11,400 | 11,400 | 11,400 | 11,400 | 3 | 114 |
| 2009-03-09 | 10,600 | 11,400 | 10,600 | 11,350 | 14 | 113.50 |
| 2009-03-06 | 11,000 | 11,000 | 10,200 | 10,800 | 39 | 108 |
| 2009-03-05 | 11,500 | 11,980 | 11,000 | 11,200 | 35 | 112 |
| 2009-03-04 | 11,890 | 11,890 | 10,800 | 11,000 | 67 | 110 |
| 2009-03-03 | 12,600 | 12,790 | 11,330 | 12,700 | 54 | 127 |
| 2009-03-02 | 13,390 | 13,390 | 12,200 | 13,000 | 136 | 130 |
| 2009-02-27 | 10,410 | 11,390 | 10,400 | 11,390 | 41 | 113.90 |
| 2009-02-26 | 10,480 | 10,850 | 10,050 | 10,850 | 139 | 108.50 |
| 2009-02-25 | 9,600 | 9,980 | 9,600 | 9,980 | 92 | 99.80 |
| 2009-02-24 | 9,300 | 9,650 | 8,700 | 9,450 | 482 | 94.50 |
| 2009-02-23 | 10,020 | 10,020 | 9,300 | 9,700 | 217 | 97 |
| 2009-02-20 | 11,400 | 11,400 | 10,010 | 10,500 | 110 | 105 |
| 2009-02-19 | 10,970 | 11,470 | 10,970 | 11,400 | 33 | 114 |
| 2009-02-18 | 10,480 | 10,970 | 10,480 | 10,970 | 33 | 109.70 |
| 2009-02-17 | 11,110 | 11,110 | 10,500 | 10,990 | 124 | 109.90 |
| 2009-02-16 | 11,700 | 12,000 | 11,700 | 12,000 | 81 | 120 |
| 2009-02-13 | 12,600 | 12,600 | 11,500 | 11,500 | 44 | 115 |
| 2009-02-12 | 11,600 | 12,000 | 11,000 | 12,000 | 204 | 120 |
| 2009-02-10 | 14,400 | 14,400 | 12,400 | 12,400 | 193 | 124 |
| 2009-02-09 | 15,400 | 15,400 | 14,400 | 14,400 | 167 | 144 |
| 2009-02-06 | 16,050 | 16,050 | 15,010 | 15,600 | 127 | 156 |
| 2009-02-05 | 16,480 | 16,500 | 15,800 | 16,010 | 102 | 160.10 |
| 2009-02-04 | 16,670 | 16,700 | 15,700 | 16,500 | 217 | 165 |
| 2009-02-03 | 16,500 | 16,700 | 16,100 | 16,700 | 43 | 167 |
| 2009-02-02 | 15,900 | 16,900 | 15,900 | 16,900 | 29 | 169 |
| 2009-01-30 | 16,500 | 17,000 | 16,500 | 16,900 | 28 | 169 |
| 2009-01-29 | 17,740 | 17,770 | 17,500 | 17,500 | 22 | 175 |
| 2009-01-28 | 17,400 | 17,400 | 16,400 | 17,340 | 45 | 173.40 |
| 2009-01-27 | 16,990 | 17,000 | 16,000 | 16,000 | 38 | 160 |
| 2009-01-26 | 17,190 | 17,190 | 16,480 | 16,480 | 73 | 164.80 |
| 2009-01-23 | 16,210 | 16,390 | 15,600 | 16,390 | 76 | 163.90 |
| 2009-01-22 | 16,480 | 16,690 | 16,160 | 16,590 | 28 | 165.90 |
| 2009-01-21 | 16,040 | 16,680 | 16,040 | 16,680 | 17 | 166.80 |
| 2009-01-20 | 16,250 | 16,700 | 16,250 | 16,700 | 61 | 167 |
| 2009-01-19 | 17,150 | 17,690 | 16,800 | 16,800 | 30 | 168 |
| 2009-01-16 | 17,100 | 17,100 | 17,100 | 17,100 | 4 | 171 |
| 2009-01-15 | 17,000 | 17,400 | 17,000 | 17,400 | 5 | 174 |
| 2009-01-14 | 17,600 | 17,600 | 17,300 | 17,300 | 29 | 173 |
| 2009-01-13 | 17,590 | 17,600 | 16,920 | 17,590 | 17 | 175.90 |
| 2009-01-09 | 17,690 | 17,850 | 17,500 | 17,790 | 71 | 177.90 |
| 2009-01-08 | 17,310 | 17,780 | 17,300 | 17,760 | 23 | 177.60 |
| 2009-01-07 | 17,350 | 18,000 | 17,300 | 17,980 | 84 | 179.80 |
| 2009-01-06 | 17,000 | 17,950 | 17,000 | 17,950 | 31 | 179.50 |
| 2009-01-05 | 16,300 | 17,200 | 16,200 | 17,200 | 28 | 172 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
