6727 (株)ワコム 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 | 203,800 | 205,100 | 199,000 | 200,900 | 2,650 | 502.25 |
| 2009-12-29 | 197,800 | 203,500 | 197,100 | 202,900 | 5,187 | 507.25 |
| 2009-12-28 | 193,900 | 198,900 | 193,100 | 197,800 | 2,951 | 494.50 |
| 2009-12-25 | 195,000 | 195,100 | 190,600 | 192,800 | 1,355 | 482 |
| 2009-12-24 | 193,000 | 195,900 | 192,500 | 194,500 | 2,728 | 486.25 |
| 2009-12-22 | 189,900 | 194,000 | 188,500 | 193,500 | 2,196 | 483.75 |
| 2009-12-21 | 190,000 | 191,900 | 187,300 | 189,100 | 1,909 | 472.75 |
| 2009-12-18 | 189,200 | 190,600 | 185,600 | 190,000 | 1,512 | 475 |
| 2009-12-17 | 191,800 | 194,500 | 190,000 | 190,500 | 2,419 | 476.25 |
| 2009-12-16 | 192,000 | 193,300 | 189,000 | 190,600 | 1,326 | 476.50 |
| 2009-12-15 | 185,200 | 191,000 | 185,000 | 190,400 | 1,553 | 476 |
| 2009-12-14 | 188,400 | 189,500 | 183,100 | 186,000 | 3,456 | 465 |
| 2009-12-11 | 193,300 | 193,300 | 187,100 | 188,400 | 3,797 | 471 |
| 2009-12-10 | 190,000 | 194,000 | 187,900 | 190,500 | 2,820 | 476.25 |
| 2009-12-09 | 190,600 | 194,000 | 190,200 | 191,600 | 1,532 | 479 |
| 2009-12-08 | 195,200 | 196,900 | 192,200 | 195,200 | 1,708 | 488 |
| 2009-12-07 | 196,400 | 198,700 | 195,800 | 197,900 | 2,884 | 494.75 |
| 2009-12-04 | 195,600 | 195,600 | 191,700 | 194,300 | 1,895 | 485.75 |
| 2009-12-03 | 193,000 | 196,600 | 192,500 | 195,700 | 4,041 | 489.25 |
| 2009-12-02 | 190,400 | 194,600 | 189,000 | 190,000 | 2,793 | 475 |
| 2009-12-01 | 186,800 | 196,600 | 184,700 | 191,200 | 6,833 | 478 |
| 2009-11-30 | 177,100 | 183,900 | 175,800 | 183,800 | 4,384 | 459.50 |
| 2009-11-27 | 174,000 | 178,000 | 172,300 | 177,000 | 4,738 | 442.50 |
| 2009-11-26 | 172,000 | 178,900 | 171,000 | 178,500 | 2,927 | 446.25 |
| 2009-11-25 | 176,000 | 177,200 | 169,200 | 173,100 | 4,790 | 432.75 |
| 2009-11-24 | 185,700 | 187,000 | 176,300 | 179,500 | 7,099 | 448.75 |
| 2009-11-20 | 168,000 | 172,600 | 168,000 | 172,500 | 2,484 | 431.25 |
| 2009-11-19 | 171,500 | 174,100 | 167,700 | 171,100 | 3,302 | 427.75 |
| 2009-11-18 | 166,800 | 169,900 | 161,000 | 168,500 | 6,703 | 421.25 |
| 2009-11-17 | 179,000 | 181,000 | 169,000 | 171,300 | 4,524 | 428.25 |
| 2009-11-16 | 180,200 | 182,300 | 176,300 | 180,700 | 3,151 | 451.75 |
| 2009-11-13 | 183,700 | 183,800 | 175,000 | 177,200 | 7,624 | 443 |
| 2009-11-12 | 195,000 | 195,900 | 186,200 | 186,700 | 5,212 | 466.75 |
| 2009-11-11 | 198,500 | 200,600 | 195,200 | 196,900 | 3,172 | 492.25 |
| 2009-11-10 | 195,100 | 198,600 | 192,000 | 196,300 | 2,888 | 490.75 |
| 2009-11-09 | 197,800 | 197,800 | 193,100 | 194,000 | 2,778 | 485 |
| 2009-11-06 | 201,000 | 203,100 | 198,100 | 198,700 | 5,737 | 496.75 |
| 2009-11-05 | 200,900 | 209,000 | 200,900 | 205,800 | 3,863 | 514.50 |
| 2009-11-04 | 205,500 | 214,000 | 205,500 | 212,900 | 3,456 | 532.25 |
| 2009-11-02 | 200,200 | 209,000 | 200,200 | 207,800 | 3,272 | 519.50 |
| 2009-10-30 | 207,800 | 207,800 | 204,300 | 206,000 | 2,205 | 515 |
| 2009-10-29 | 200,000 | 202,900 | 198,000 | 202,700 | 2,311 | 506.75 |
| 2009-10-28 | 211,400 | 214,300 | 201,400 | 203,600 | 4,868 | 509 |
| 2009-10-27 | 218,000 | 221,600 | 213,600 | 215,400 | 2,809 | 538.50 |
| 2009-10-26 | 220,000 | 224,500 | 217,000 | 218,300 | 5,206 | 545.75 |
| 2009-10-23 | 222,000 | 223,100 | 215,200 | 219,700 | 13,400 | 549.25 |
| 2009-10-22 | 196,000 | 197,000 | 191,200 | 194,100 | 3,123 | 485.25 |
| 2009-10-21 | 202,900 | 202,900 | 196,800 | 198,000 | 2,104 | 495 |
| 2009-10-20 | 201,600 | 204,000 | 201,000 | 202,500 | 2,217 | 506.25 |
| 2009-10-19 | 195,400 | 200,500 | 195,100 | 200,100 | 2,265 | 500.25 |
| 2009-10-16 | 202,000 | 202,000 | 196,000 | 199,700 | 1,846 | 499.25 |
| 2009-10-15 | 208,200 | 209,700 | 198,900 | 200,400 | 3,372 | 501 |
| 2009-10-14 | 209,900 | 211,000 | 202,000 | 204,300 | 2,726 | 510.75 |
| 2009-10-13 | 206,400 | 212,000 | 205,600 | 207,200 | 3,954 | 518 |
| 2009-10-09 | 193,300 | 205,900 | 193,000 | 204,500 | 5,208 | 511.25 |
| 2009-10-08 | 192,200 | 195,700 | 191,300 | 191,700 | 3,306 | 479.25 |
| 2009-10-07 | 191,600 | 197,000 | 190,500 | 194,700 | 3,304 | 486.75 |
| 2009-10-06 | 193,800 | 197,300 | 190,000 | 193,400 | 3,348 | 483.50 |
| 2009-10-05 | 200,400 | 201,400 | 192,500 | 193,900 | 2,776 | 484.75 |
| 2009-10-02 | 205,000 | 206,900 | 201,000 | 204,400 | 2,412 | 511 |
| 2009-10-01 | 218,800 | 221,000 | 211,800 | 211,900 | 2,494 | 529.75 |
| 2009-09-30 | 211,900 | 215,000 | 210,200 | 213,900 | 1,397 | 534.75 |
| 2009-09-29 | 217,000 | 217,700 | 212,300 | 214,300 | 2,002 | 535.75 |
| 2009-09-28 | 215,000 | 217,100 | 213,300 | 216,600 | 2,371 | 541.50 |
| 2009-09-25 | 220,000 | 221,500 | 218,100 | 221,000 | 3,121 | 552.50 |
| 2009-09-24 | 219,600 | 225,500 | 217,100 | 225,500 | 3,888 | 563.75 |
| 2009-09-18 | 217,000 | 219,100 | 213,000 | 216,100 | 2,716 | 540.25 |
| 2009-09-17 | 228,000 | 230,000 | 217,800 | 219,100 | 3,951 | 547.75 |
| 2009-09-16 | 222,100 | 225,300 | 220,300 | 224,900 | 4,239 | 562.25 |
| 2009-09-15 | 220,000 | 225,900 | 219,100 | 221,000 | 6,466 | 552.50 |
| 2009-09-14 | 218,100 | 220,500 | 212,500 | 218,700 | 6,207 | 546.75 |
| 2009-09-11 | 226,100 | 231,800 | 220,300 | 221,900 | 8,370 | 554.75 |
| 2009-09-10 | 221,000 | 238,600 | 221,000 | 233,200 | 14,025 | 583 |
| 2009-09-09 | 214,500 | 219,600 | 213,300 | 219,600 | 8,135 | 549 |
| 2009-09-08 | 208,000 | 213,700 | 206,200 | 213,600 | 7,064 | 534 |
| 2009-09-07 | 203,000 | 207,400 | 202,400 | 207,300 | 5,485 | 518.25 |
| 2009-09-04 | 202,000 | 202,400 | 198,200 | 200,900 | 3,658 | 502.25 |
| 2009-09-03 | 199,100 | 205,200 | 198,100 | 202,600 | 9,193 | 506.50 |
| 2009-09-02 | 191,000 | 196,100 | 191,000 | 196,100 | 5,290 | 490.25 |
| 2009-09-01 | 184,300 | 189,500 | 183,100 | 189,200 | 1,915 | 473 |
| 2009-08-31 | 190,000 | 192,300 | 184,600 | 187,300 | 1,937 | 468.25 |
| 2009-08-28 | 190,000 | 191,000 | 188,000 | 189,600 | 2,203 | 474 |
| 2009-08-27 | 191,100 | 192,000 | 187,400 | 190,000 | 2,282 | 475 |
| 2009-08-26 | 194,000 | 194,700 | 191,700 | 192,600 | 1,959 | 481.50 |
| 2009-08-25 | 196,000 | 196,000 | 193,100 | 193,500 | 2,202 | 483.75 |
| 2009-08-24 | 191,900 | 197,900 | 191,900 | 196,900 | 2,185 | 492.25 |
| 2009-08-21 | 194,100 | 194,500 | 189,500 | 191,800 | 2,778 | 479.50 |
| 2009-08-20 | 194,600 | 195,600 | 191,000 | 194,600 | 2,465 | 486.50 |
| 2009-08-19 | 197,600 | 197,600 | 193,200 | 194,800 | 1,895 | 487 |
| 2009-08-18 | 196,500 | 198,700 | 195,500 | 197,800 | 2,449 | 494.50 |
| 2009-08-17 | 199,900 | 200,700 | 198,000 | 199,200 | 1,971 | 498 |
| 2009-08-14 | 196,500 | 200,700 | 196,500 | 200,700 | 2,785 | 501.75 |
| 2009-08-13 | 195,700 | 199,400 | 194,500 | 199,300 | 2,369 | 498.25 |
| 2009-08-12 | 196,200 | 197,600 | 195,400 | 196,200 | 1,853 | 490.50 |
| 2009-08-11 | 201,700 | 201,800 | 198,500 | 199,300 | 2,297 | 498.25 |
| 2009-08-10 | 200,400 | 201,900 | 198,500 | 201,800 | 2,772 | 504.50 |
| 2009-08-07 | 196,600 | 196,700 | 193,200 | 196,200 | 2,119 | 490.50 |
| 2009-08-06 | 195,100 | 197,700 | 194,000 | 196,600 | 2,069 | 491.50 |
| 2009-08-05 | 201,400 | 203,500 | 195,400 | 196,100 | 4,181 | 490.25 |
| 2009-08-04 | 205,000 | 205,800 | 199,200 | 201,600 | 3,070 | 504 |
| 2009-08-03 | 198,600 | 203,500 | 197,200 | 203,400 | 2,244 | 508.50 |
| 2009-07-31 | 198,700 | 202,700 | 198,500 | 200,600 | 3,397 | 501.50 |
| 2009-07-30 | 199,900 | 199,900 | 193,000 | 195,700 | 4,610 | 489.25 |
| 2009-07-29 | 198,300 | 203,600 | 196,800 | 200,800 | 5,061 | 502 |
| 2009-07-28 | 207,900 | 207,900 | 202,200 | 206,300 | 2,259 | 515.75 |
| 2009-07-27 | 211,300 | 213,700 | 206,400 | 207,900 | 3,123 | 519.75 |
| 2009-07-24 | 204,800 | 210,000 | 204,000 | 210,000 | 5,494 | 525 |
| 2009-07-23 | 198,200 | 206,700 | 198,000 | 201,900 | 4,093 | 504.75 |
| 2009-07-22 | 199,400 | 200,900 | 193,100 | 199,500 | 3,974 | 498.75 |
| 2009-07-21 | 193,000 | 198,600 | 190,500 | 198,600 | 3,274 | 496.50 |
| 2009-07-17 | 192,000 | 192,200 | 184,300 | 188,000 | 2,883 | 470 |
| 2009-07-16 | 193,500 | 199,500 | 185,800 | 187,900 | 6,954 | 469.75 |
| 2009-07-15 | 187,000 | 189,200 | 179,800 | 184,500 | 5,820 | 461.25 |
| 2009-07-14 | 184,000 | 190,700 | 183,100 | 190,000 | 5,270 | 475 |
| 2009-07-13 | 190,300 | 193,400 | 173,700 | 175,000 | 6,568 | 437.50 |
| 2009-07-10 | 199,900 | 203,000 | 194,300 | 196,300 | 3,158 | 490.75 |
| 2009-07-09 | 195,500 | 201,300 | 190,900 | 197,800 | 5,317 | 494.50 |
| 2009-07-08 | 202,000 | 206,500 | 200,100 | 201,500 | 3,571 | 503.75 |
| 2009-07-07 | 209,800 | 213,800 | 201,500 | 204,100 | 4,769 | 510.25 |
| 2009-07-06 | 215,000 | 218,400 | 205,400 | 209,200 | 6,168 | 523 |
| 2009-07-03 | 200,500 | 215,500 | 199,500 | 214,900 | 11,185 | 537.25 |
| 2009-07-02 | 198,800 | 204,300 | 198,000 | 202,500 | 6,962 | 506.25 |
| 2009-07-01 | 195,700 | 199,000 | 195,500 | 196,900 | 3,212 | 492.25 |
| 2009-06-30 | 198,000 | 198,200 | 194,700 | 195,700 | 2,565 | 489.25 |
| 2009-06-29 | 194,000 | 199,200 | 192,500 | 194,000 | 4,232 | 485 |
| 2009-06-26 | 195,000 | 197,200 | 190,600 | 192,700 | 2,647 | 481.75 |
| 2009-06-25 | 186,500 | 194,200 | 186,000 | 193,000 | 5,384 | 482.50 |
| 2009-06-24 | 183,600 | 185,500 | 180,100 | 183,500 | 2,053 | 458.75 |
| 2009-06-23 | 183,200 | 185,300 | 180,800 | 182,600 | 2,510 | 456.50 |
| 2009-06-22 | 181,100 | 189,400 | 179,300 | 187,200 | 3,345 | 468 |
| 2009-06-19 | 184,600 | 187,000 | 178,000 | 181,100 | 2,789 | 452.75 |
| 2009-06-18 | 181,300 | 183,800 | 175,100 | 182,900 | 4,333 | 457.25 |
| 2009-06-17 | 184,400 | 184,400 | 177,000 | 180,700 | 5,142 | 451.75 |
| 2009-06-16 | 186,000 | 186,000 | 182,200 | 184,800 | 4,696 | 462 |
| 2009-06-15 | 196,000 | 196,000 | 188,600 | 190,200 | 3,704 | 475.50 |
| 2009-06-12 | 196,800 | 198,800 | 191,900 | 195,400 | 4,732 | 488.50 |
| 2009-06-11 | 187,700 | 194,900 | 187,700 | 194,900 | 5,070 | 487.25 |
| 2009-06-10 | 180,900 | 187,600 | 180,600 | 186,000 | 5,010 | 465 |
| 2009-06-09 | 180,000 | 180,600 | 177,500 | 180,200 | 4,028 | 450.50 |
| 2009-06-08 | 179,200 | 180,600 | 177,300 | 178,900 | 3,184 | 447.25 |
| 2009-06-05 | 180,400 | 180,800 | 174,200 | 176,200 | 4,574 | 440.50 |
| 2009-06-04 | 174,100 | 181,100 | 173,000 | 175,000 | 7,284 | 437.50 |
| 2009-06-03 | 167,000 | 176,400 | 166,500 | 175,000 | 5,098 | 437.50 |
| 2009-06-02 | 168,600 | 169,800 | 166,000 | 167,300 | 2,803 | 418.25 |
| 2009-06-01 | 163,200 | 165,900 | 161,000 | 164,700 | 2,194 | 411.75 |
| 2009-05-29 | 162,800 | 166,700 | 162,100 | 163,200 | 2,822 | 408 |
| 2009-05-28 | 159,400 | 163,900 | 158,200 | 163,000 | 5,474 | 407.50 |
| 2009-05-27 | 161,100 | 164,300 | 157,300 | 158,100 | 4,755 | 395.25 |
| 2009-05-26 | 166,700 | 168,200 | 158,300 | 159,500 | 7,017 | 398.75 |
| 2009-05-25 | 163,300 | 172,900 | 162,100 | 168,600 | 5,307 | 421.50 |
| 2009-05-22 | 161,000 | 166,400 | 156,500 | 163,200 | 6,409 | 408 |
| 2009-05-21 | 177,100 | 179,200 | 163,400 | 164,500 | 8,552 | 411.25 |
| 2009-05-20 | 163,000 | 179,600 | 162,000 | 178,200 | 9,628 | 445.50 |
| 2009-05-19 | 162,800 | 163,700 | 157,200 | 161,200 | 4,176 | 403 |
| 2009-05-18 | 159,500 | 163,900 | 156,500 | 158,600 | 4,887 | 396.50 |
| 2009-05-15 | 156,900 | 160,600 | 152,000 | 159,500 | 7,749 | 398.75 |
| 2009-05-14 | 146,800 | 157,900 | 146,800 | 155,300 | 6,927 | 388.25 |
| 2009-05-13 | 142,900 | 150,600 | 142,000 | 150,600 | 7,369 | 376.50 |
| 2009-05-12 | 137,000 | 143,000 | 137,000 | 141,700 | 4,669 | 354.25 |
| 2009-05-11 | 133,500 | 141,800 | 132,000 | 139,000 | 4,619 | 347.50 |
| 2009-05-08 | 129,800 | 134,000 | 128,900 | 133,700 | 2,504 | 334.25 |
| 2009-05-07 | 129,900 | 132,500 | 128,700 | 131,800 | 4,863 | 329.50 |
| 2009-05-01 | 123,400 | 126,500 | 121,500 | 125,300 | 2,975 | 313.25 |
| 2009-04-30 | 118,000 | 123,900 | 116,000 | 123,400 | 4,670 | 308.50 |
| 2009-04-28 | 120,500 | 124,400 | 112,700 | 114,000 | 4,643 | 285 |
| 2009-04-27 | 123,700 | 125,400 | 121,000 | 122,500 | 1,832 | 306.25 |
| 2009-04-24 | 126,000 | 127,200 | 123,100 | 123,200 | 3,649 | 308 |
| 2009-04-23 | 126,600 | 129,500 | 122,600 | 129,000 | 2,928 | 322.50 |
| 2009-04-22 | 125,400 | 129,600 | 124,100 | 125,200 | 3,124 | 313 |
| 2009-04-21 | 121,800 | 128,000 | 118,900 | 126,800 | 3,650 | 317 |
| 2009-04-20 | 127,400 | 128,900 | 123,200 | 124,700 | 3,829 | 311.75 |
| 2009-04-17 | 126,900 | 129,900 | 125,000 | 129,400 | 2,695 | 323.50 |
| 2009-04-16 | 128,500 | 131,700 | 122,200 | 122,900 | 5,183 | 307.25 |
| 2009-04-15 | 126,700 | 130,000 | 125,000 | 126,800 | 4,357 | 317 |
| 2009-04-14 | 138,000 | 138,700 | 124,700 | 132,700 | 6,788 | 331.75 |
| 2009-04-13 | 140,900 | 143,000 | 138,300 | 139,300 | 4,233 | 348.25 |
| 2009-04-10 | 133,000 | 136,000 | 131,100 | 136,000 | 5,037 | 340 |
| 2009-04-09 | 125,300 | 129,400 | 125,000 | 129,000 | 4,164 | 322.50 |
| 2009-04-08 | 127,000 | 128,900 | 122,100 | 123,300 | 4,299 | 308.25 |
| 2009-04-07 | 123,500 | 127,300 | 120,600 | 127,100 | 4,510 | 317.75 |
| 2009-04-06 | 120,200 | 127,000 | 119,900 | 123,500 | 5,050 | 308.75 |
| 2009-04-03 | 115,700 | 117,700 | 114,100 | 117,600 | 5,766 | 294 |
| 2009-04-02 | 113,000 | 114,900 | 111,100 | 112,000 | 4,722 | 280 |
| 2009-04-01 | 106,000 | 111,900 | 104,100 | 110,700 | 6,760 | 276.75 |
| 2009-03-31 | 100,000 | 105,500 | 98,100 | 103,200 | 4,692 | 258 |
| 2009-03-30 | 108,100 | 108,200 | 100,200 | 100,300 | 4,811 | 250.75 |
| 2009-03-27 | 114,000 | 114,400 | 108,000 | 108,200 | 6,647 | 270.50 |
| 2009-03-26 | 103,100 | 111,900 | 103,100 | 110,000 | 5,540 | 275 |
| 2009-03-25 | 102,000 | 104,800 | 101,100 | 104,700 | 3,797 | 261.75 |
| 2009-03-24 | 103,900 | 103,900 | 101,500 | 102,500 | 4,236 | 256.25 |
| 2009-03-23 | 99,000 | 102,000 | 97,600 | 100,000 | 4,407 | 250 |
| 2009-03-19 | 99,500 | 100,300 | 94,600 | 96,300 | 5,684 | 240.75 |
| 2009-03-18 | 103,400 | 103,400 | 99,500 | 100,700 | 5,947 | 251.75 |
| 2009-03-17 | 105,100 | 106,700 | 98,300 | 98,500 | 7,979 | 246.25 |
| 2009-03-16 | 96,900 | 102,800 | 96,100 | 102,800 | 8,588 | 257 |
| 2009-03-13 | 94,500 | 96,700 | 91,600 | 92,800 | 7,404 | 232 |
| 2009-03-12 | 93,300 | 97,300 | 92,700 | 95,500 | 9,667 | 238.75 |
| 2009-03-11 | 89,600 | 94,900 | 87,200 | 94,300 | 12,225 | 235.75 |
| 2009-03-10 | 85,000 | 89,900 | 83,400 | 87,800 | 7,657 | 219.50 |
| 2009-03-09 | 85,200 | 86,900 | 80,600 | 82,300 | 6,255 | 205.75 |
| 2009-03-06 | 89,400 | 89,600 | 85,300 | 86,200 | 5,253 | 215.50 |
| 2009-03-05 | 91,000 | 95,000 | 90,000 | 91,800 | 6,519 | 229.50 |
| 2009-03-04 | 86,500 | 92,500 | 85,200 | 91,300 | 7,512 | 228.25 |
| 2009-03-03 | 81,800 | 86,500 | 80,500 | 86,500 | 7,551 | 216.25 |
| 2009-03-02 | 79,400 | 84,400 | 79,200 | 83,800 | 6,376 | 209.50 |
| 2009-02-27 | 77,400 | 80,500 | 77,300 | 80,200 | 3,901 | 200.50 |
| 2009-02-26 | 73,100 | 81,000 | 73,000 | 79,400 | 9,085 | 198.50 |
| 2009-02-25 | 70,100 | 72,800 | 69,000 | 72,800 | 3,476 | 182 |
| 2009-02-24 | 68,200 | 71,900 | 67,300 | 68,700 | 4,198 | 171.75 |
| 2009-02-23 | 67,900 | 68,700 | 66,600 | 68,700 | 1,699 | 171.75 |
| 2009-02-20 | 69,500 | 70,600 | 68,800 | 69,000 | 3,981 | 172.50 |
| 2009-02-19 | 68,600 | 69,500 | 67,500 | 69,000 | 2,084 | 172.50 |
| 2009-02-18 | 65,700 | 67,300 | 65,000 | 67,100 | 1,392 | 167.75 |
| 2009-02-17 | 68,400 | 68,700 | 65,800 | 66,200 | 2,399 | 165.50 |
| 2009-02-16 | 68,000 | 69,300 | 67,100 | 69,200 | 1,401 | 173 |
| 2009-02-13 | 67,800 | 68,700 | 67,700 | 68,100 | 1,682 | 170.25 |
| 2009-02-12 | 67,600 | 68,700 | 67,000 | 67,800 | 1,102 | 169.50 |
| 2009-02-10 | 69,000 | 69,900 | 68,000 | 68,600 | 2,042 | 171.50 |
| 2009-02-09 | 70,400 | 71,400 | 68,600 | 68,700 | 2,018 | 171.75 |
| 2009-02-06 | 71,900 | 72,000 | 69,000 | 69,900 | 2,874 | 174.75 |
| 2009-02-05 | 70,300 | 72,100 | 70,000 | 70,200 | 2,013 | 175.50 |
| 2009-02-04 | 69,300 | 72,500 | 69,100 | 72,300 | 5,067 | 180.75 |
| 2009-02-03 | 67,000 | 69,100 | 66,600 | 68,100 | 3,917 | 170.25 |
| 2009-02-02 | 70,100 | 70,700 | 66,100 | 66,200 | 7,820 | 165.50 |
| 2009-01-30 | 70,000 | 72,100 | 70,000 | 72,100 | 3,199 | 180.25 |
| 2009-01-29 | 69,200 | 69,700 | 66,400 | 67,100 | 3,283 | 167.75 |
| 2009-01-28 | 67,100 | 69,000 | 66,400 | 68,600 | 1,911 | 171.50 |
| 2009-01-27 | 64,800 | 68,400 | 64,500 | 67,900 | 2,909 | 169.75 |
| 2009-01-26 | 67,700 | 68,100 | 63,800 | 63,800 | 4,601 | 159.50 |
| 2009-01-23 | 72,000 | 72,000 | 68,600 | 68,800 | 3,979 | 172 |
| 2009-01-22 | 71,300 | 73,000 | 69,900 | 73,000 | 3,779 | 182.50 |
| 2009-01-21 | 70,900 | 73,500 | 70,400 | 72,000 | 3,168 | 180 |
| 2009-01-20 | 73,300 | 75,000 | 71,100 | 73,800 | 4,234 | 184.50 |
| 2009-01-19 | 74,000 | 74,800 | 73,100 | 74,300 | 4,300 | 185.75 |
| 2009-01-16 | 70,500 | 72,500 | 69,500 | 72,000 | 5,033 | 180 |
| 2009-01-15 | 71,600 | 71,600 | 70,000 | 70,400 | 2,976 | 176 |
| 2009-01-14 | 74,900 | 75,300 | 69,900 | 72,600 | 4,951 | 181.50 |
| 2009-01-13 | 76,500 | 77,000 | 75,000 | 75,900 | 4,725 | 189.75 |
| 2009-01-09 | 80,400 | 81,200 | 78,100 | 79,300 | 2,793 | 198.25 |
| 2009-01-08 | 82,700 | 83,200 | 79,800 | 80,300 | 4,277 | 200.75 |
| 2009-01-07 | 81,000 | 86,000 | 80,800 | 85,700 | 8,215 | 214.25 |
| 2009-01-06 | 76,100 | 80,300 | 76,000 | 80,100 | 6,498 | 200.25 |
| 2009-01-05 | 78,500 | 78,800 | 76,000 | 76,800 | 3,420 | 192 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
