6730 (株)アクセル 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 | 3,310 | 3,340 | 3,280 | 3,280 | 9,200 | 3,280 |
| 2009-12-29 | 3,340 | 3,340 | 3,310 | 3,320 | 2,300 | 3,320 |
| 2009-12-28 | 3,340 | 3,350 | 3,290 | 3,340 | 4,200 | 3,340 |
| 2009-12-25 | 3,300 | 3,320 | 3,280 | 3,290 | 7,700 | 3,290 |
| 2009-12-24 | 3,310 | 3,350 | 3,310 | 3,340 | 15,500 | 3,340 |
| 2009-12-22 | 3,260 | 3,320 | 3,230 | 3,310 | 14,300 | 3,310 |
| 2009-12-21 | 3,210 | 3,240 | 3,200 | 3,230 | 9,800 | 3,230 |
| 2009-12-18 | 3,200 | 3,240 | 3,200 | 3,210 | 17,400 | 3,210 |
| 2009-12-17 | 3,200 | 3,230 | 3,200 | 3,200 | 14,900 | 3,200 |
| 2009-12-16 | 3,210 | 3,250 | 3,190 | 3,200 | 7,800 | 3,200 |
| 2009-12-15 | 3,210 | 3,240 | 3,190 | 3,240 | 8,700 | 3,240 |
| 2009-12-14 | 3,210 | 3,280 | 3,190 | 3,220 | 9,300 | 3,220 |
| 2009-12-11 | 3,190 | 3,210 | 3,180 | 3,200 | 8,300 | 3,200 |
| 2009-12-10 | 3,160 | 3,200 | 3,160 | 3,190 | 6,400 | 3,190 |
| 2009-12-09 | 3,200 | 3,200 | 3,160 | 3,160 | 8,100 | 3,160 |
| 2009-12-08 | 3,230 | 3,250 | 3,180 | 3,190 | 11,200 | 3,190 |
| 2009-12-07 | 3,330 | 3,340 | 3,230 | 3,280 | 12,600 | 3,280 |
| 2009-12-04 | 3,300 | 3,350 | 3,270 | 3,350 | 16,500 | 3,350 |
| 2009-12-03 | 3,310 | 3,340 | 3,230 | 3,330 | 25,600 | 3,330 |
| 2009-12-02 | 3,190 | 3,300 | 3,170 | 3,280 | 21,900 | 3,280 |
| 2009-12-01 | 3,090 | 3,180 | 3,070 | 3,120 | 20,000 | 3,120 |
| 2009-11-30 | 3,050 | 3,120 | 3,050 | 3,070 | 15,200 | 3,070 |
| 2009-11-27 | 3,050 | 3,060 | 3,040 | 3,060 | 7,100 | 3,060 |
| 2009-11-26 | 3,140 | 3,140 | 3,060 | 3,070 | 26,500 | 3,070 |
| 2009-11-25 | 3,110 | 3,120 | 3,070 | 3,090 | 35,600 | 3,090 |
| 2009-11-24 | 3,230 | 3,230 | 3,110 | 3,110 | 19,800 | 3,110 |
| 2009-11-20 | 3,170 | 3,200 | 3,170 | 3,200 | 5,800 | 3,200 |
| 2009-11-19 | 3,190 | 3,200 | 3,150 | 3,200 | 11,500 | 3,200 |
| 2009-11-18 | 3,180 | 3,260 | 3,180 | 3,190 | 14,800 | 3,190 |
| 2009-11-17 | 3,190 | 3,270 | 3,160 | 3,230 | 14,500 | 3,230 |
| 2009-11-16 | 3,230 | 3,290 | 3,190 | 3,220 | 10,400 | 3,220 |
| 2009-11-13 | 3,210 | 3,240 | 3,200 | 3,230 | 31,600 | 3,230 |
| 2009-11-12 | 3,320 | 3,320 | 3,250 | 3,260 | 11,100 | 3,260 |
| 2009-11-11 | 3,310 | 3,360 | 3,300 | 3,300 | 10,500 | 3,300 |
| 2009-11-10 | 3,330 | 3,340 | 3,300 | 3,300 | 12,000 | 3,300 |
| 2009-11-09 | 3,320 | 3,360 | 3,320 | 3,330 | 6,700 | 3,330 |
| 2009-11-06 | 3,350 | 3,390 | 3,330 | 3,360 | 9,600 | 3,360 |
| 2009-11-05 | 3,380 | 3,400 | 3,330 | 3,390 | 28,700 | 3,390 |
| 2009-11-04 | 3,440 | 3,440 | 3,390 | 3,430 | 12,100 | 3,430 |
| 2009-11-02 | 3,390 | 3,430 | 3,350 | 3,420 | 11,000 | 3,420 |
| 2009-10-30 | 3,450 | 3,460 | 3,370 | 3,440 | 51,600 | 3,440 |
| 2009-10-29 | 3,490 | 3,560 | 3,450 | 3,560 | 26,600 | 3,560 |
| 2009-10-28 | 3,400 | 3,490 | 3,400 | 3,470 | 9,500 | 3,470 |
| 2009-10-27 | 3,500 | 3,530 | 3,420 | 3,420 | 24,900 | 3,420 |
| 2009-10-26 | 3,570 | 3,590 | 3,480 | 3,500 | 24,800 | 3,500 |
| 2009-10-23 | 3,630 | 3,640 | 3,550 | 3,560 | 21,800 | 3,560 |
| 2009-10-22 | 3,600 | 3,630 | 3,560 | 3,620 | 25,000 | 3,620 |
| 2009-10-21 | 3,600 | 3,600 | 3,550 | 3,550 | 20,900 | 3,550 |
| 2009-10-20 | 3,590 | 3,650 | 3,510 | 3,650 | 38,600 | 3,650 |
| 2009-10-19 | 3,420 | 3,560 | 3,420 | 3,560 | 63,800 | 3,560 |
| 2009-10-16 | 3,330 | 3,440 | 3,320 | 3,400 | 25,500 | 3,400 |
| 2009-10-15 | 3,410 | 3,410 | 3,310 | 3,330 | 69,200 | 3,330 |
| 2009-10-14 | 3,410 | 3,410 | 3,320 | 3,360 | 49,900 | 3,360 |
| 2009-10-13 | 3,440 | 3,460 | 3,410 | 3,440 | 45,000 | 3,440 |
| 2009-10-09 | 3,670 | 3,670 | 3,490 | 3,540 | 107,600 | 3,540 |
| 2009-10-08 | 3,790 | 3,790 | 3,720 | 3,720 | 12,400 | 3,720 |
| 2009-10-07 | 3,860 | 3,880 | 3,760 | 3,790 | 18,800 | 3,790 |
| 2009-10-06 | 3,810 | 3,870 | 3,770 | 3,860 | 18,200 | 3,860 |
| 2009-10-05 | 3,750 | 3,780 | 3,680 | 3,770 | 9,300 | 3,770 |
| 2009-10-02 | 3,850 | 3,850 | 3,730 | 3,740 | 23,800 | 3,740 |
| 2009-10-01 | 3,800 | 3,900 | 3,780 | 3,890 | 30,400 | 3,890 |
| 2009-09-30 | 3,810 | 3,810 | 3,700 | 3,780 | 30,300 | 3,780 |
| 2009-09-29 | 3,810 | 3,890 | 3,790 | 3,790 | 30,100 | 3,790 |
| 2009-09-28 | 3,870 | 3,890 | 3,720 | 3,790 | 25,800 | 3,790 |
| 2009-09-25 | 3,960 | 3,960 | 3,890 | 3,960 | 15,400 | 3,960 |
| 2009-09-24 | 3,970 | 4,040 | 3,970 | 4,020 | 40,100 | 4,020 |
| 2009-09-18 | 4,020 | 4,060 | 3,960 | 4,040 | 50,800 | 4,040 |
| 2009-09-17 | 4,040 | 4,070 | 3,980 | 4,020 | 31,000 | 4,020 |
| 2009-09-16 | 4,040 | 4,080 | 3,950 | 4,080 | 57,800 | 4,080 |
| 2009-09-15 | 3,860 | 4,000 | 3,810 | 4,000 | 50,400 | 4,000 |
| 2009-09-14 | 3,890 | 3,910 | 3,780 | 3,810 | 22,100 | 3,810 |
| 2009-09-11 | 3,870 | 3,920 | 3,790 | 3,890 | 27,900 | 3,890 |
| 2009-09-10 | 3,780 | 3,870 | 3,750 | 3,870 | 19,600 | 3,870 |
| 2009-09-09 | 3,770 | 3,830 | 3,700 | 3,780 | 40,900 | 3,780 |
| 2009-09-08 | 3,700 | 3,830 | 3,680 | 3,820 | 27,400 | 3,820 |
| 2009-09-07 | 3,660 | 3,700 | 3,650 | 3,700 | 13,900 | 3,700 |
| 2009-09-04 | 3,670 | 3,690 | 3,640 | 3,660 | 15,500 | 3,660 |
| 2009-09-03 | 3,600 | 3,670 | 3,590 | 3,670 | 8,200 | 3,670 |
| 2009-09-02 | 3,590 | 3,620 | 3,570 | 3,600 | 7,900 | 3,600 |
| 2009-09-01 | 3,660 | 3,700 | 3,560 | 3,610 | 27,700 | 3,610 |
| 2009-08-31 | 3,660 | 3,700 | 3,640 | 3,690 | 11,300 | 3,690 |
| 2009-08-28 | 3,590 | 3,650 | 3,590 | 3,650 | 17,100 | 3,650 |
| 2009-08-27 | 3,650 | 3,680 | 3,590 | 3,600 | 17,700 | 3,600 |
| 2009-08-26 | 3,670 | 3,700 | 3,660 | 3,660 | 15,600 | 3,660 |
| 2009-08-25 | 3,620 | 3,660 | 3,620 | 3,660 | 5,900 | 3,660 |
| 2009-08-24 | 3,660 | 3,700 | 3,600 | 3,640 | 15,000 | 3,640 |
| 2009-08-21 | 3,610 | 3,700 | 3,590 | 3,630 | 11,700 | 3,630 |
| 2009-08-20 | 3,580 | 3,620 | 3,570 | 3,620 | 7,400 | 3,620 |
| 2009-08-19 | 3,600 | 3,720 | 3,600 | 3,610 | 16,900 | 3,610 |
| 2009-08-18 | 3,550 | 3,600 | 3,550 | 3,580 | 7,100 | 3,580 |
| 2009-08-17 | 3,580 | 3,620 | 3,560 | 3,620 | 9,600 | 3,620 |
| 2009-08-14 | 3,570 | 3,620 | 3,570 | 3,610 | 9,200 | 3,610 |
| 2009-08-13 | 3,530 | 3,620 | 3,520 | 3,560 | 15,400 | 3,560 |
| 2009-08-12 | 3,520 | 3,530 | 3,470 | 3,480 | 17,600 | 3,480 |
| 2009-08-11 | 3,550 | 3,570 | 3,520 | 3,570 | 25,800 | 3,570 |
| 2009-08-10 | 3,570 | 3,660 | 3,570 | 3,590 | 10,900 | 3,590 |
| 2009-08-07 | 3,620 | 3,630 | 3,530 | 3,550 | 30,600 | 3,550 |
| 2009-08-06 | 3,600 | 3,640 | 3,570 | 3,630 | 11,700 | 3,630 |
| 2009-08-05 | 3,750 | 3,810 | 3,630 | 3,650 | 50,500 | 3,650 |
| 2009-08-04 | 3,590 | 3,930 | 3,580 | 3,790 | 250,600 | 3,790 |
| 2009-08-03 | 3,380 | 3,660 | 3,380 | 3,590 | 134,500 | 3,590 |
| 2009-07-31 | 3,260 | 3,320 | 3,230 | 3,300 | 15,700 | 3,300 |
| 2009-07-30 | 3,310 | 3,310 | 3,240 | 3,260 | 21,100 | 3,260 |
| 2009-07-29 | 3,350 | 3,350 | 3,200 | 3,310 | 61,700 | 3,310 |
| 2009-07-28 | 3,280 | 3,370 | 3,280 | 3,320 | 36,200 | 3,320 |
| 2009-07-27 | 3,240 | 3,280 | 3,210 | 3,260 | 27,200 | 3,260 |
| 2009-07-24 | 3,190 | 3,200 | 3,180 | 3,190 | 14,600 | 3,190 |
| 2009-07-23 | 3,200 | 3,220 | 3,170 | 3,170 | 26,000 | 3,170 |
| 2009-07-22 | 3,200 | 3,220 | 3,160 | 3,180 | 18,300 | 3,180 |
| 2009-07-21 | 3,200 | 3,220 | 3,150 | 3,170 | 15,500 | 3,170 |
| 2009-07-17 | 3,230 | 3,230 | 3,160 | 3,190 | 11,900 | 3,190 |
| 2009-07-16 | 3,220 | 3,260 | 3,200 | 3,220 | 21,900 | 3,220 |
| 2009-07-15 | 3,170 | 3,200 | 3,140 | 3,190 | 16,200 | 3,190 |
| 2009-07-14 | 3,190 | 3,200 | 3,090 | 3,110 | 41,400 | 3,110 |
| 2009-07-13 | 3,210 | 3,230 | 3,170 | 3,190 | 18,700 | 3,190 |
| 2009-07-10 | 3,260 | 3,260 | 3,220 | 3,240 | 9,900 | 3,240 |
| 2009-07-09 | 3,210 | 3,290 | 3,210 | 3,230 | 12,300 | 3,230 |
| 2009-07-08 | 3,260 | 3,260 | 3,180 | 3,230 | 35,000 | 3,230 |
| 2009-07-07 | 3,290 | 3,300 | 3,230 | 3,260 | 15,800 | 3,260 |
| 2009-07-06 | 3,330 | 3,360 | 3,240 | 3,260 | 22,100 | 3,260 |
| 2009-07-03 | 3,270 | 3,330 | 3,260 | 3,330 | 16,200 | 3,330 |
| 2009-07-02 | 3,410 | 3,410 | 3,280 | 3,320 | 30,600 | 3,320 |
| 2009-07-01 | 3,480 | 3,490 | 3,380 | 3,410 | 29,400 | 3,410 |
| 2009-06-24 | 339,000 | 345,000 | 335,000 | 343,000 | 314 | 3,430 |
| 2009-06-23 | 330,000 | 338,000 | 330,000 | 336,000 | 271 | 3,360 |
| 2009-06-22 | 329,000 | 338,000 | 326,000 | 336,000 | 391 | 3,360 |
| 2009-06-19 | 324,000 | 325,000 | 320,000 | 324,000 | 247 | 3,240 |
| 2009-06-18 | 328,000 | 332,000 | 318,000 | 322,000 | 431 | 3,220 |
| 2009-06-17 | 326,000 | 336,000 | 324,000 | 328,000 | 407 | 3,280 |
| 2009-06-16 | 328,000 | 336,000 | 322,000 | 325,000 | 487 | 3,250 |
| 2009-06-15 | 325,000 | 329,000 | 324,000 | 329,000 | 175 | 3,290 |
| 2009-06-12 | 323,000 | 325,000 | 318,000 | 322,000 | 161 | 3,220 |
| 2009-06-11 | 321,000 | 323,000 | 315,000 | 323,000 | 278 | 3,230 |
| 2009-06-10 | 318,000 | 319,000 | 316,000 | 318,000 | 190 | 3,180 |
| 2009-06-09 | 322,000 | 324,000 | 317,000 | 319,000 | 294 | 3,190 |
| 2009-06-08 | 322,000 | 325,000 | 320,000 | 322,000 | 295 | 3,220 |
| 2009-06-05 | 324,000 | 325,000 | 320,000 | 322,000 | 289 | 3,220 |
| 2009-06-04 | 328,000 | 328,000 | 320,000 | 323,000 | 388 | 3,230 |
| 2009-06-03 | 333,000 | 333,000 | 328,000 | 328,000 | 209 | 3,280 |
| 2009-06-02 | 333,000 | 333,000 | 328,000 | 331,000 | 165 | 3,310 |
| 2009-06-01 | 326,000 | 333,000 | 324,000 | 327,000 | 276 | 3,270 |
| 2009-05-29 | 323,000 | 325,000 | 321,000 | 322,000 | 87 | 3,220 |
| 2009-05-28 | 323,000 | 326,000 | 321,000 | 324,000 | 128 | 3,240 |
| 2009-05-27 | 320,000 | 326,000 | 319,000 | 323,000 | 203 | 3,230 |
| 2009-05-26 | 320,000 | 321,000 | 316,000 | 317,000 | 121 | 3,170 |
| 2009-05-25 | 316,000 | 323,000 | 315,000 | 320,000 | 290 | 3,200 |
| 2009-05-22 | 312,000 | 314,000 | 310,000 | 314,000 | 118 | 3,140 |
| 2009-05-21 | 312,000 | 314,000 | 310,000 | 313,000 | 199 | 3,130 |
| 2009-05-20 | 315,000 | 318,000 | 313,000 | 315,000 | 288 | 3,150 |
| 2009-05-19 | 310,000 | 315,000 | 309,000 | 315,000 | 204 | 3,150 |
| 2009-05-18 | 315,000 | 316,000 | 308,000 | 309,000 | 273 | 3,090 |
| 2009-05-15 | 315,000 | 317,000 | 312,000 | 313,000 | 219 | 3,130 |
| 2009-05-14 | 320,000 | 322,000 | 316,000 | 316,000 | 173 | 3,160 |
| 2009-05-13 | 321,000 | 323,000 | 319,000 | 322,000 | 182 | 3,220 |
| 2009-05-12 | 319,000 | 320,000 | 318,000 | 319,000 | 168 | 3,190 |
| 2009-05-11 | 313,000 | 320,000 | 313,000 | 316,000 | 142 | 3,160 |
| 2009-05-08 | 314,000 | 315,000 | 310,000 | 312,000 | 495 | 3,120 |
| 2009-05-07 | 323,000 | 324,000 | 313,000 | 315,000 | 279 | 3,150 |
| 2009-05-01 | 318,000 | 322,000 | 317,000 | 319,000 | 178 | 3,190 |
| 2009-04-30 | 319,000 | 329,000 | 318,000 | 321,000 | 456 | 3,210 |
| 2009-04-28 | 335,000 | 342,000 | 334,000 | 339,000 | 215 | 3,390 |
| 2009-04-27 | 336,000 | 339,000 | 333,000 | 338,000 | 231 | 3,380 |
| 2009-04-24 | 341,000 | 344,000 | 335,000 | 337,000 | 210 | 3,370 |
| 2009-04-23 | 333,000 | 340,000 | 332,000 | 340,000 | 278 | 3,400 |
| 2009-04-22 | 320,000 | 328,000 | 316,000 | 328,000 | 295 | 3,280 |
| 2009-04-21 | 319,000 | 322,000 | 317,000 | 322,000 | 143 | 3,220 |
| 2009-04-20 | 330,000 | 330,000 | 319,000 | 324,000 | 205 | 3,240 |
| 2009-04-17 | 329,000 | 334,000 | 327,000 | 332,000 | 172 | 3,320 |
| 2009-04-16 | 324,000 | 332,000 | 320,000 | 331,000 | 197 | 3,310 |
| 2009-04-15 | 321,000 | 331,000 | 317,000 | 329,000 | 145 | 3,290 |
| 2009-04-14 | 317,000 | 322,000 | 310,000 | 322,000 | 101 | 3,220 |
| 2009-04-13 | 316,000 | 317,000 | 312,000 | 317,000 | 138 | 3,170 |
| 2009-04-10 | 314,000 | 316,000 | 310,000 | 315,000 | 275 | 3,150 |
| 2009-04-09 | 314,000 | 320,000 | 311,000 | 317,000 | 228 | 3,170 |
| 2009-04-08 | 318,000 | 318,000 | 314,000 | 314,000 | 140 | 3,140 |
| 2009-04-07 | 325,000 | 326,000 | 316,000 | 318,000 | 280 | 3,180 |
| 2009-04-06 | 333,000 | 333,000 | 327,000 | 329,000 | 170 | 3,290 |
| 2009-04-03 | 330,000 | 336,000 | 327,000 | 333,000 | 271 | 3,330 |
| 2009-04-02 | 335,000 | 335,000 | 328,000 | 331,000 | 148 | 3,310 |
| 2009-04-01 | 329,000 | 335,000 | 328,000 | 333,000 | 118 | 3,330 |
| 2009-03-31 | 333,000 | 335,000 | 330,000 | 332,000 | 194 | 3,320 |
| 2009-03-30 | 338,000 | 340,000 | 335,000 | 338,000 | 210 | 3,380 |
| 2009-03-27 | 339,000 | 340,000 | 337,000 | 338,000 | 122 | 3,380 |
| 2009-03-26 | 342,000 | 344,000 | 330,000 | 333,000 | 426 | 3,330 |
| 2009-03-25 | 345,000 | 355,000 | 344,000 | 351,000 | 398 | 3,510 |
| 2009-03-24 | 345,000 | 347,000 | 340,000 | 345,000 | 256 | 3,450 |
| 2009-03-23 | 326,000 | 334,000 | 320,000 | 334,000 | 186 | 3,340 |
| 2009-03-19 | 313,000 | 322,000 | 313,000 | 321,000 | 215 | 3,210 |
| 2009-03-18 | 323,000 | 326,000 | 307,000 | 312,000 | 498 | 3,120 |
| 2009-03-17 | 330,000 | 335,000 | 322,000 | 326,000 | 266 | 3,260 |
| 2009-03-16 | 321,000 | 326,000 | 321,000 | 325,000 | 241 | 3,250 |
| 2009-03-13 | 321,000 | 323,000 | 318,000 | 320,000 | 115 | 3,200 |
| 2009-03-12 | 314,000 | 317,000 | 311,000 | 317,000 | 187 | 3,170 |
| 2009-03-11 | 311,000 | 314,000 | 310,000 | 313,000 | 178 | 3,130 |
| 2009-03-10 | 318,000 | 318,000 | 306,000 | 306,000 | 446 | 3,060 |
| 2009-03-09 | 325,000 | 327,000 | 321,000 | 323,000 | 139 | 3,230 |
| 2009-03-06 | 315,000 | 325,000 | 315,000 | 320,000 | 195 | 3,200 |
| 2009-03-05 | 328,000 | 331,000 | 319,000 | 319,000 | 167 | 3,190 |
| 2009-03-04 | 308,000 | 327,000 | 306,000 | 326,000 | 263 | 3,260 |
| 2009-03-03 | 319,000 | 320,000 | 306,000 | 311,000 | 386 | 3,110 |
| 2009-03-02 | 329,000 | 329,000 | 323,000 | 326,000 | 284 | 3,260 |
| 2009-02-27 | 338,000 | 339,000 | 329,000 | 333,000 | 327 | 3,330 |
| 2009-02-26 | 354,000 | 354,000 | 343,000 | 343,000 | 310 | 3,430 |
| 2009-02-25 | 352,000 | 357,000 | 349,000 | 356,000 | 185 | 3,560 |
| 2009-02-24 | 346,000 | 352,000 | 343,000 | 352,000 | 128 | 3,520 |
| 2009-02-23 | 343,000 | 350,000 | 339,000 | 350,000 | 166 | 3,500 |
| 2009-02-20 | 343,000 | 345,000 | 341,000 | 345,000 | 127 | 3,450 |
| 2009-02-19 | 346,000 | 348,000 | 337,000 | 338,000 | 272 | 3,380 |
| 2009-02-18 | 348,000 | 350,000 | 345,000 | 345,000 | 159 | 3,450 |
| 2009-02-17 | 362,000 | 362,000 | 350,000 | 351,000 | 110 | 3,510 |
| 2009-02-16 | 365,000 | 365,000 | 359,000 | 361,000 | 117 | 3,610 |
| 2009-02-13 | 362,000 | 369,000 | 359,000 | 364,000 | 154 | 3,640 |
| 2009-02-12 | 367,000 | 367,000 | 355,000 | 362,000 | 188 | 3,620 |
| 2009-02-10 | 353,000 | 364,000 | 349,000 | 357,000 | 288 | 3,570 |
| 2009-02-09 | 370,000 | 375,000 | 348,000 | 348,000 | 499 | 3,480 |
| 2009-02-06 | 383,000 | 385,000 | 358,000 | 375,000 | 356 | 3,750 |
| 2009-02-05 | 395,000 | 395,000 | 384,000 | 385,000 | 268 | 3,850 |
| 2009-02-04 | 389,000 | 397,000 | 388,000 | 395,000 | 449 | 3,950 |
| 2009-02-03 | 378,000 | 395,000 | 376,000 | 393,000 | 702 | 3,930 |
| 2009-02-02 | 366,000 | 377,000 | 365,000 | 375,000 | 271 | 3,750 |
| 2009-01-30 | 365,000 | 377,000 | 362,000 | 369,000 | 234 | 3,690 |
| 2009-01-29 | 373,000 | 373,000 | 367,000 | 367,000 | 217 | 3,670 |
| 2009-01-28 | 364,000 | 380,000 | 364,000 | 373,000 | 428 | 3,730 |
| 2009-01-27 | 362,000 | 372,000 | 360,000 | 362,000 | 302 | 3,620 |
| 2009-01-26 | 356,000 | 368,000 | 345,000 | 367,000 | 186 | 3,670 |
| 2009-01-23 | 370,000 | 370,000 | 355,000 | 360,000 | 112 | 3,600 |
| 2009-01-22 | 368,000 | 372,000 | 364,000 | 370,000 | 483 | 3,700 |
| 2009-01-21 | 353,000 | 365,000 | 351,000 | 364,000 | 161 | 3,640 |
| 2009-01-20 | 360,000 | 360,000 | 350,000 | 358,000 | 214 | 3,580 |
| 2009-01-19 | 354,000 | 359,000 | 349,000 | 356,000 | 137 | 3,560 |
| 2009-01-16 | 340,000 | 353,000 | 340,000 | 349,000 | 191 | 3,490 |
| 2009-01-15 | 336,000 | 338,000 | 330,000 | 337,000 | 248 | 3,370 |
| 2009-01-14 | 340,000 | 347,000 | 338,000 | 345,000 | 101 | 3,450 |
| 2009-01-13 | 355,000 | 355,000 | 340,000 | 342,000 | 139 | 3,420 |
| 2009-01-09 | 350,000 | 363,000 | 350,000 | 353,000 | 202 | 3,530 |
| 2009-01-08 | 350,000 | 367,000 | 350,000 | 365,000 | 580 | 3,650 |
| 2009-01-07 | 336,000 | 347,000 | 336,000 | 345,000 | 536 | 3,450 |
| 2009-01-06 | 325,000 | 349,000 | 320,000 | 330,000 | 576 | 3,300 |
| 2009-01-05 | 312,000 | 319,000 | 312,000 | 315,000 | 149 | 3,150 |
分割・併合履歴 ： [2009-07-01]1株→100株 [2005-03-28]1株→2株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
