6769 ザインエレクトロニクス(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 | 184,200 | 185,900 | 182,000 | 184,200 | 157 | 1,842 |
| 2009-12-29 | 185,000 | 185,000 | 180,000 | 181,100 | 374 | 1,811 |
| 2009-12-28 | 187,000 | 187,000 | 183,400 | 185,900 | 292 | 1,859 |
| 2009-12-25 | 188,000 | 189,000 | 184,800 | 186,900 | 371 | 1,869 |
| 2009-12-24 | 188,000 | 194,800 | 188,000 | 192,600 | 870 | 1,926 |
| 2009-12-22 | 186,000 | 193,300 | 186,000 | 187,700 | 810 | 1,877 |
| 2009-12-21 | 189,000 | 189,000 | 185,000 | 185,100 | 389 | 1,851 |
| 2009-12-18 | 186,000 | 190,500 | 186,000 | 188,900 | 298 | 1,889 |
| 2009-12-17 | 181,000 | 197,000 | 177,700 | 192,000 | 947 | 1,920 |
| 2009-12-16 | 175,000 | 180,000 | 171,700 | 180,000 | 343 | 1,800 |
| 2009-12-15 | 173,000 | 180,200 | 171,000 | 178,000 | 361 | 1,780 |
| 2009-12-14 | 178,500 | 178,500 | 174,000 | 175,000 | 110 | 1,750 |
| 2009-12-11 | 182,000 | 182,000 | 173,000 | 175,500 | 232 | 1,755 |
| 2009-12-10 | 178,300 | 182,000 | 172,500 | 182,000 | 198 | 1,820 |
| 2009-12-09 | 180,500 | 181,800 | 175,300 | 176,000 | 645 | 1,760 |
| 2009-12-08 | 189,500 | 191,900 | 185,200 | 187,900 | 176 | 1,879 |
| 2009-12-07 | 190,000 | 193,400 | 186,500 | 193,000 | 285 | 1,930 |
| 2009-12-04 | 183,300 | 188,200 | 181,000 | 184,300 | 385 | 1,843 |
| 2009-12-03 | 176,900 | 185,900 | 176,500 | 184,000 | 504 | 1,840 |
| 2009-12-02 | 172,000 | 175,500 | 170,200 | 174,400 | 474 | 1,744 |
| 2009-12-01 | 170,000 | 174,000 | 167,300 | 169,000 | 433 | 1,690 |
| 2009-11-30 | 160,100 | 175,000 | 160,000 | 173,000 | 308 | 1,730 |
| 2009-11-27 | 161,200 | 165,500 | 159,100 | 159,500 | 261 | 1,595 |
| 2009-11-26 | 163,100 | 167,800 | 161,200 | 167,000 | 269 | 1,670 |
| 2009-11-25 | 167,500 | 173,000 | 166,100 | 168,500 | 298 | 1,685 |
| 2009-11-24 | 180,000 | 181,200 | 175,100 | 176,000 | 157 | 1,760 |
| 2009-11-20 | 161,000 | 177,800 | 161,000 | 174,200 | 474 | 1,742 |
| 2009-11-19 | 174,100 | 174,100 | 153,200 | 161,500 | 945 | 1,615 |
| 2009-11-18 | 164,900 | 170,400 | 158,200 | 169,000 | 573 | 1,690 |
| 2009-11-17 | 175,000 | 175,000 | 156,100 | 157,000 | 594 | 1,570 |
| 2009-11-16 | 183,000 | 183,000 | 173,000 | 176,600 | 302 | 1,766 |
| 2009-11-13 | 180,000 | 185,400 | 177,200 | 184,500 | 341 | 1,845 |
| 2009-11-12 | 175,000 | 189,100 | 175,000 | 179,800 | 673 | 1,798 |
| 2009-11-11 | 176,200 | 178,600 | 172,000 | 176,500 | 666 | 1,765 |
| 2009-11-10 | 182,500 | 186,600 | 180,200 | 181,400 | 401 | 1,814 |
| 2009-11-09 | 195,000 | 200,000 | 186,500 | 187,000 | 414 | 1,870 |
| 2009-11-06 | 201,000 | 207,000 | 196,100 | 197,500 | 642 | 1,975 |
| 2009-11-05 | 213,000 | 214,700 | 202,200 | 205,000 | 739 | 2,050 |
| 2009-11-04 | 215,000 | 225,000 | 215,000 | 224,000 | 374 | 2,240 |
| 2009-11-02 | 210,000 | 212,000 | 206,300 | 212,000 | 96 | 2,120 |
| 2009-10-30 | 220,000 | 220,000 | 212,000 | 217,800 | 132 | 2,178 |
| 2009-10-29 | 210,000 | 214,500 | 205,000 | 214,500 | 262 | 2,145 |
| 2009-10-28 | 226,100 | 226,100 | 216,000 | 219,000 | 217 | 2,190 |
| 2009-10-27 | 229,400 | 229,400 | 225,000 | 229,200 | 157 | 2,292 |
| 2009-10-26 | 226,000 | 229,500 | 223,100 | 229,500 | 118 | 2,295 |
| 2009-10-23 | 232,000 | 232,000 | 224,000 | 226,000 | 274 | 2,260 |
| 2009-10-22 | 233,400 | 233,400 | 231,100 | 233,300 | 92 | 2,333 |
| 2009-10-21 | 233,000 | 233,500 | 228,300 | 233,400 | 241 | 2,334 |
| 2009-10-20 | 227,000 | 233,100 | 227,000 | 232,800 | 228 | 2,328 |
| 2009-10-19 | 228,000 | 229,900 | 224,000 | 227,000 | 162 | 2,270 |
| 2009-10-16 | 229,000 | 233,000 | 226,100 | 228,400 | 295 | 2,284 |
| 2009-10-15 | 222,500 | 225,000 | 221,300 | 224,000 | 198 | 2,240 |
| 2009-10-14 | 224,000 | 225,000 | 217,400 | 218,500 | 152 | 2,185 |
| 2009-10-13 | 224,000 | 225,000 | 221,500 | 224,000 | 338 | 2,240 |
| 2009-10-09 | 218,500 | 219,200 | 215,600 | 216,600 | 123 | 2,166 |
| 2009-10-08 | 211,300 | 215,000 | 211,300 | 213,800 | 120 | 2,138 |
| 2009-10-07 | 218,700 | 218,700 | 210,000 | 217,900 | 101 | 2,179 |
| 2009-10-06 | 204,900 | 215,000 | 203,000 | 215,000 | 151 | 2,150 |
| 2009-10-05 | 208,000 | 208,500 | 200,000 | 200,000 | 249 | 2,000 |
| 2009-10-02 | 205,500 | 211,800 | 200,400 | 209,000 | 371 | 2,090 |
| 2009-10-01 | 225,600 | 225,600 | 219,000 | 220,400 | 121 | 2,204 |
| 2009-09-30 | 220,600 | 226,000 | 215,100 | 225,600 | 216 | 2,256 |
| 2009-09-29 | 230,000 | 230,000 | 220,000 | 220,300 | 271 | 2,203 |
| 2009-09-28 | 230,000 | 231,000 | 223,100 | 231,000 | 203 | 2,310 |
| 2009-09-25 | 230,500 | 234,000 | 230,500 | 232,000 | 178 | 2,320 |
| 2009-09-24 | 242,000 | 242,000 | 235,100 | 238,500 | 133 | 2,385 |
| 2009-09-18 | 244,000 | 244,000 | 235,400 | 242,000 | 205 | 2,420 |
| 2009-09-17 | 249,000 | 251,000 | 245,100 | 246,500 | 613 | 2,465 |
| 2009-09-16 | 240,500 | 247,500 | 239,900 | 245,000 | 747 | 2,450 |
| 2009-09-15 | 234,800 | 241,500 | 231,500 | 237,100 | 647 | 2,371 |
| 2009-09-14 | 239,800 | 246,500 | 239,000 | 242,800 | 1,623 | 2,428 |
| 2009-09-11 | 221,500 | 225,300 | 219,100 | 221,500 | 142 | 2,215 |
| 2009-09-10 | 213,400 | 227,000 | 213,300 | 221,000 | 227 | 2,210 |
| 2009-09-09 | 219,000 | 219,000 | 216,000 | 216,000 | 120 | 2,160 |
| 2009-09-08 | 220,500 | 223,700 | 217,200 | 219,200 | 152 | 2,192 |
| 2009-09-07 | 226,000 | 228,000 | 222,400 | 224,500 | 81 | 2,245 |
| 2009-09-04 | 231,000 | 232,600 | 226,000 | 227,600 | 216 | 2,276 |
| 2009-09-03 | 232,900 | 233,000 | 225,000 | 230,900 | 270 | 2,309 |
| 2009-09-02 | 232,500 | 234,500 | 226,000 | 232,900 | 554 | 2,329 |
| 2009-09-01 | 206,000 | 222,200 | 205,200 | 220,500 | 224 | 2,205 |
| 2009-08-31 | 221,000 | 221,000 | 206,100 | 210,100 | 344 | 2,101 |
| 2009-08-28 | 220,100 | 224,900 | 220,000 | 221,000 | 97 | 2,210 |
| 2009-08-27 | 228,700 | 228,700 | 219,500 | 224,000 | 151 | 2,240 |
| 2009-08-26 | 217,700 | 229,300 | 216,500 | 229,300 | 200 | 2,293 |
| 2009-08-25 | 222,800 | 224,000 | 215,800 | 217,500 | 142 | 2,175 |
| 2009-08-24 | 220,000 | 223,900 | 219,000 | 221,500 | 199 | 2,215 |
| 2009-08-21 | 223,000 | 223,000 | 215,600 | 218,000 | 199 | 2,180 |
| 2009-08-20 | 221,800 | 223,500 | 212,700 | 223,400 | 466 | 2,234 |
| 2009-08-19 | 234,000 | 234,900 | 220,600 | 223,500 | 323 | 2,235 |
| 2009-08-18 | 233,900 | 238,000 | 232,600 | 233,000 | 273 | 2,330 |
| 2009-08-17 | 248,100 | 248,100 | 240,000 | 242,900 | 235 | 2,429 |
| 2009-08-14 | 244,700 | 250,000 | 243,300 | 248,500 | 481 | 2,485 |
| 2009-08-13 | 233,300 | 242,900 | 233,300 | 242,300 | 467 | 2,423 |
| 2009-08-12 | 232,000 | 240,000 | 230,500 | 234,700 | 266 | 2,347 |
| 2009-08-11 | 240,000 | 240,000 | 232,600 | 233,000 | 303 | 2,330 |
| 2009-08-10 | 243,300 | 243,500 | 240,000 | 240,100 | 159 | 2,401 |
| 2009-08-07 | 236,000 | 244,000 | 234,900 | 240,400 | 265 | 2,404 |
| 2009-08-06 | 243,000 | 243,100 | 228,600 | 236,000 | 499 | 2,360 |
| 2009-08-05 | 253,300 | 253,700 | 247,000 | 247,100 | 440 | 2,471 |
| 2009-08-04 | 251,500 | 253,000 | 248,500 | 251,900 | 435 | 2,519 |
| 2009-08-03 | 252,600 | 253,500 | 248,800 | 251,800 | 297 | 2,518 |
| 2009-07-31 | 253,000 | 253,000 | 245,100 | 248,600 | 498 | 2,486 |
| 2009-07-30 | 258,900 | 258,900 | 245,000 | 247,000 | 1,089 | 2,470 |
| 2009-07-29 | 250,000 | 264,000 | 246,200 | 254,900 | 3,962 | 2,549 |
| 2009-07-28 | 228,900 | 230,000 | 220,200 | 225,100 | 406 | 2,251 |
| 2009-07-27 | 234,000 | 234,900 | 230,600 | 231,200 | 500 | 2,312 |
| 2009-07-24 | 229,000 | 229,300 | 224,000 | 228,900 | 406 | 2,289 |
| 2009-07-23 | 228,500 | 234,300 | 216,000 | 220,000 | 744 | 2,200 |
| 2009-07-22 | 229,000 | 231,000 | 228,000 | 229,500 | 573 | 2,295 |
| 2009-07-21 | 223,000 | 231,500 | 219,000 | 228,000 | 672 | 2,280 |
| 2009-07-17 | 207,200 | 217,000 | 206,000 | 215,000 | 239 | 2,150 |
| 2009-07-16 | 208,000 | 223,000 | 204,900 | 207,000 | 508 | 2,070 |
| 2009-07-15 | 203,000 | 206,000 | 189,000 | 194,000 | 275 | 1,940 |
| 2009-07-14 | 213,000 | 213,000 | 198,000 | 201,900 | 338 | 2,019 |
| 2009-07-13 | 223,800 | 227,000 | 196,100 | 196,100 | 887 | 1,961 |
| 2009-07-10 | 231,200 | 239,000 | 231,000 | 236,100 | 929 | 2,361 |
| 2009-07-09 | 220,500 | 237,000 | 218,000 | 230,000 | 1,877 | 2,300 |
| 2009-07-08 | 213,000 | 229,900 | 213,000 | 221,000 | 1,367 | 2,210 |
| 2009-07-07 | 218,000 | 218,500 | 206,000 | 213,800 | 568 | 2,138 |
| 2009-07-06 | 219,900 | 222,900 | 215,500 | 216,200 | 699 | 2,162 |
| 2009-07-03 | 209,000 | 219,000 | 205,900 | 211,900 | 950 | 2,119 |
| 2009-07-02 | 195,000 | 216,000 | 192,100 | 213,000 | 2,450 | 2,130 |
| 2009-07-01 | 182,000 | 186,800 | 178,600 | 186,000 | 530 | 1,860 |
| 2009-06-30 | 174,000 | 184,900 | 173,000 | 180,000 | 443 | 1,800 |
| 2009-06-29 | 180,000 | 180,000 | 171,000 | 171,000 | 322 | 1,710 |
| 2009-06-26 | 163,300 | 178,700 | 162,100 | 177,000 | 429 | 1,770 |
| 2009-06-25 | 163,100 | 163,200 | 160,000 | 162,000 | 93 | 1,620 |
| 2009-06-24 | 163,500 | 163,600 | 159,700 | 160,100 | 76 | 1,601 |
| 2009-06-23 | 150,200 | 163,000 | 150,000 | 163,000 | 199 | 1,630 |
| 2009-06-22 | 163,500 | 163,700 | 157,000 | 159,000 | 120 | 1,590 |
| 2009-06-19 | 164,700 | 164,700 | 161,000 | 163,000 | 127 | 1,630 |
| 2009-06-18 | 165,000 | 165,700 | 159,300 | 161,800 | 151 | 1,618 |
| 2009-06-17 | 161,000 | 164,500 | 158,600 | 163,800 | 207 | 1,638 |
| 2009-06-16 | 160,900 | 164,900 | 159,000 | 159,900 | 175 | 1,599 |
| 2009-06-15 | 165,000 | 168,000 | 161,000 | 164,500 | 300 | 1,645 |
| 2009-06-12 | 157,400 | 157,800 | 154,000 | 156,100 | 256 | 1,561 |
| 2009-06-11 | 146,200 | 152,000 | 144,100 | 151,400 | 366 | 1,514 |
| 2009-06-10 | 146,100 | 146,100 | 143,400 | 145,900 | 103 | 1,459 |
| 2009-06-09 | 146,500 | 148,300 | 144,200 | 146,000 | 196 | 1,460 |
| 2009-06-08 | 148,000 | 148,000 | 142,700 | 144,500 | 275 | 1,445 |
| 2009-06-05 | 139,000 | 142,000 | 138,300 | 140,000 | 249 | 1,400 |
| 2009-06-04 | 140,000 | 140,000 | 137,100 | 138,100 | 108 | 1,381 |
| 2009-06-03 | 140,000 | 142,000 | 139,100 | 140,500 | 328 | 1,405 |
| 2009-06-02 | 147,000 | 150,000 | 142,700 | 144,000 | 213 | 1,440 |
| 2009-06-01 | 145,800 | 145,800 | 135,000 | 139,900 | 320 | 1,399 |
| 2009-05-29 | 153,900 | 153,900 | 143,000 | 145,800 | 125 | 1,458 |
| 2009-05-28 | 146,400 | 150,000 | 145,000 | 147,000 | 198 | 1,470 |
| 2009-05-27 | 158,000 | 161,000 | 146,400 | 146,400 | 390 | 1,464 |
| 2009-05-26 | 158,000 | 161,000 | 152,000 | 160,000 | 515 | 1,600 |
| 2009-05-25 | 144,100 | 161,000 | 144,100 | 156,000 | 432 | 1,560 |
| 2009-05-22 | 133,500 | 145,000 | 131,000 | 143,500 | 271 | 1,435 |
| 2009-05-21 | 138,800 | 156,000 | 130,000 | 133,500 | 721 | 1,335 |
| 2009-05-20 | 120,800 | 140,000 | 120,000 | 136,000 | 298 | 1,360 |
| 2009-05-19 | 135,600 | 136,800 | 126,800 | 126,800 | 299 | 1,268 |
| 2009-05-18 | 128,200 | 146,000 | 127,900 | 134,900 | 1,131 | 1,349 |
| 2009-05-15 | 128,200 | 128,200 | 126,200 | 128,200 | 858 | 1,282 |
| 2009-05-14 | 108,200 | 108,200 | 108,200 | 108,200 | 52 | 1,082 |
| 2009-05-13 | 95,100 | 98,300 | 95,000 | 98,200 | 82 | 982 |
| 2009-05-12 | 95,500 | 95,600 | 94,000 | 94,100 | 44 | 941 |
| 2009-05-11 | 93,000 | 95,500 | 93,000 | 95,500 | 63 | 955 |
| 2009-05-08 | 94,200 | 94,200 | 92,000 | 93,500 | 85 | 935 |
| 2009-05-07 | 98,600 | 98,600 | 92,000 | 96,800 | 128 | 968 |
| 2009-05-01 | 89,500 | 89,500 | 87,000 | 88,700 | 44 | 887 |
| 2009-04-30 | 85,400 | 90,000 | 85,400 | 89,500 | 96 | 895 |
| 2009-04-28 | 90,800 | 90,800 | 85,000 | 85,100 | 209 | 851 |
| 2009-04-27 | 93,100 | 93,200 | 91,100 | 92,400 | 69 | 924 |
| 2009-04-24 | 98,400 | 98,500 | 95,000 | 96,100 | 120 | 961 |
| 2009-04-23 | 86,500 | 97,500 | 86,500 | 97,500 | 178 | 975 |
| 2009-04-22 | 88,000 | 89,400 | 87,200 | 87,500 | 59 | 875 |
| 2009-04-21 | 88,600 | 88,600 | 88,100 | 88,500 | 52 | 885 |
| 2009-04-20 | 90,400 | 90,400 | 89,500 | 90,100 | 46 | 901 |
| 2009-04-17 | 93,000 | 93,100 | 89,600 | 90,200 | 43 | 902 |
| 2009-04-16 | 95,000 | 96,600 | 91,000 | 93,900 | 119 | 939 |
| 2009-04-15 | 93,900 | 95,000 | 88,800 | 94,900 | 139 | 949 |
| 2009-04-14 | 98,000 | 98,100 | 93,800 | 93,900 | 49 | 939 |
| 2009-04-13 | 97,000 | 99,600 | 97,000 | 98,000 | 65 | 980 |
| 2009-04-10 | 97,500 | 98,000 | 95,000 | 96,000 | 77 | 960 |
| 2009-04-09 | 105,000 | 105,000 | 98,000 | 98,000 | 82 | 980 |
| 2009-04-08 | 92,000 | 100,500 | 91,600 | 100,500 | 180 | 1,005 |
| 2009-04-07 | 94,000 | 96,000 | 93,100 | 96,000 | 158 | 960 |
| 2009-04-06 | 106,000 | 106,000 | 93,500 | 99,000 | 242 | 990 |
| 2009-04-03 | 118,000 | 118,000 | 110,000 | 111,900 | 87 | 1,119 |
| 2009-04-02 | 119,000 | 121,000 | 118,000 | 120,000 | 389 | 1,200 |
| 2009-04-01 | 122,500 | 123,000 | 114,800 | 116,000 | 267 | 1,160 |
| 2009-03-31 | 112,000 | 122,500 | 111,000 | 122,500 | 265 | 1,225 |
| 2009-03-30 | 100,700 | 120,000 | 100,000 | 113,800 | 163 | 1,138 |
| 2009-03-27 | 96,000 | 102,400 | 96,000 | 100,000 | 121 | 1,000 |
| 2009-03-26 | 91,000 | 97,000 | 91,000 | 95,500 | 64 | 955 |
| 2009-03-25 | 86,000 | 91,100 | 86,000 | 91,000 | 130 | 910 |
| 2009-03-24 | 85,600 | 86,000 | 84,000 | 85,000 | 170 | 850 |
| 2009-03-23 | 86,300 | 86,300 | 82,000 | 85,400 | 45 | 854 |
| 2009-03-19 | 89,800 | 89,800 | 84,100 | 85,900 | 115 | 859 |
| 2009-03-18 | 88,000 | 88,800 | 85,500 | 88,800 | 185 | 888 |
| 2009-03-17 | 81,400 | 85,500 | 80,100 | 85,500 | 135 | 855 |
| 2009-03-16 | 76,700 | 80,000 | 76,700 | 80,000 | 96 | 800 |
| 2009-03-13 | 74,500 | 77,200 | 74,500 | 76,100 | 53 | 761 |
| 2009-03-12 | 73,000 | 74,500 | 73,000 | 74,000 | 31 | 740 |
| 2009-03-11 | 74,000 | 74,700 | 72,000 | 73,000 | 36 | 730 |
| 2009-03-10 | 72,000 | 73,000 | 72,000 | 73,000 | 27 | 730 |
| 2009-03-09 | 71,000 | 72,000 | 68,100 | 72,000 | 40 | 720 |
| 2009-03-06 | 75,500 | 75,500 | 71,000 | 72,000 | 37 | 720 |
| 2009-03-05 | 75,000 | 80,000 | 75,000 | 75,500 | 79 | 755 |
| 2009-03-04 | 79,400 | 80,000 | 75,000 | 75,000 | 144 | 750 |
| 2009-03-03 | 80,100 | 80,900 | 77,700 | 79,500 | 90 | 795 |
| 2009-03-02 | 80,000 | 82,000 | 79,000 | 79,100 | 99 | 791 |
| 2009-02-27 | 76,000 | 80,000 | 74,700 | 79,900 | 54 | 799 |
| 2009-02-26 | 76,800 | 78,000 | 74,700 | 77,800 | 105 | 778 |
| 2009-02-25 | 73,000 | 76,000 | 73,000 | 75,600 | 95 | 756 |
| 2009-02-24 | 71,100 | 75,800 | 71,100 | 74,000 | 61 | 740 |
| 2009-02-23 | 74,000 | 78,000 | 71,000 | 76,100 | 186 | 761 |
| 2009-02-20 | 70,000 | 73,000 | 70,000 | 73,000 | 64 | 730 |
| 2009-02-19 | 68,900 | 70,000 | 67,900 | 70,000 | 29 | 700 |
| 2009-02-18 | 68,000 | 72,000 | 68,000 | 69,900 | 90 | 699 |
| 2009-02-17 | 75,000 | 78,100 | 68,600 | 72,500 | 290 | 725 |
| 2009-02-16 | 73,200 | 74,700 | 66,200 | 74,700 | 921 | 747 |
| 2009-02-13 | 66,200 | 69,700 | 65,000 | 69,700 | 356 | 697 |
| 2009-02-12 | 64,700 | 64,700 | 64,700 | 64,700 | 168 | 647 |
| 2009-02-10 | 59,100 | 60,000 | 59,100 | 59,700 | 25 | 597 |
| 2009-02-09 | 63,800 | 63,800 | 58,800 | 58,800 | 53 | 588 |
| 2009-02-06 | 63,600 | 63,700 | 61,700 | 63,700 | 30 | 637 |
| 2009-02-05 | 64,100 | 64,500 | 63,000 | 63,600 | 60 | 636 |
| 2009-02-04 | 63,500 | 65,000 | 63,000 | 64,100 | 32 | 641 |
| 2009-02-03 | 66,000 | 66,000 | 64,200 | 64,200 | 168 | 642 |
| 2009-02-02 | 65,700 | 65,700 | 62,500 | 63,000 | 40 | 630 |
| 2009-01-30 | 63,400 | 64,700 | 60,500 | 64,700 | 48 | 647 |
| 2009-01-29 | 60,800 | 63,700 | 60,800 | 63,500 | 43 | 635 |
| 2009-01-28 | 60,900 | 61,000 | 60,800 | 60,800 | 10 | 608 |
| 2009-01-27 | 61,900 | 61,900 | 60,800 | 60,800 | 17 | 608 |
| 2009-01-26 | 61,900 | 62,000 | 60,900 | 62,000 | 53 | 620 |
| 2009-01-23 | 60,500 | 62,500 | 57,500 | 62,000 | 108 | 620 |
| 2009-01-22 | 60,500 | 60,600 | 60,400 | 60,500 | 18 | 605 |
| 2009-01-21 | 63,700 | 63,800 | 59,200 | 60,100 | 185 | 601 |
| 2009-01-20 | 63,200 | 64,900 | 63,200 | 64,200 | 187 | 642 |
| 2009-01-19 | 59,100 | 62,100 | 58,500 | 62,100 | 231 | 621 |
| 2009-01-16 | 54,500 | 58,000 | 54,500 | 57,100 | 56 | 571 |
| 2009-01-15 | 55,500 | 56,000 | 54,500 | 54,500 | 55 | 545 |
| 2009-01-14 | 55,400 | 55,400 | 55,300 | 55,400 | 17 | 554 |
| 2009-01-13 | 55,200 | 55,200 | 54,100 | 54,500 | 20 | 545 |
| 2009-01-09 | 55,000 | 55,800 | 55,000 | 55,200 | 27 | 552 |
| 2009-01-08 | 54,500 | 55,000 | 52,200 | 55,000 | 37 | 550 |
| 2009-01-07 | 50,700 | 55,500 | 50,700 | 55,500 | 103 | 555 |
| 2009-01-06 | 51,000 | 51,000 | 50,000 | 50,500 | 66 | 505 |
| 2009-01-05 | 49,700 | 51,800 | 49,700 | 51,000 | 39 | 510 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
