6866 HIOKI(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 | 1,684 | 1,684 | 1,646 | 1,646 | 5,400 | 1,646 |
| 2009-12-29 | 1,683 | 1,683 | 1,654 | 1,677 | 1,900 | 1,677 |
| 2009-12-28 | 1,670 | 1,683 | 1,660 | 1,660 | 4,500 | 1,660 |
| 2009-12-25 | 1,700 | 1,700 | 1,667 | 1,672 | 7,000 | 1,672 |
| 2009-12-24 | 1,675 | 1,675 | 1,664 | 1,670 | 4,300 | 1,670 |
| 2009-12-22 | 1,690 | 1,693 | 1,672 | 1,675 | 4,500 | 1,675 |
| 2009-12-21 | 1,679 | 1,690 | 1,650 | 1,666 | 10,200 | 1,666 |
| 2009-12-18 | 1,704 | 1,716 | 1,699 | 1,701 | 6,100 | 1,701 |
| 2009-12-17 | 1,736 | 1,736 | 1,700 | 1,710 | 5,500 | 1,710 |
| 2009-12-16 | 1,711 | 1,741 | 1,703 | 1,707 | 7,500 | 1,707 |
| 2009-12-15 | 1,723 | 1,737 | 1,711 | 1,716 | 4,700 | 1,716 |
| 2009-12-14 | 1,750 | 1,750 | 1,714 | 1,742 | 5,100 | 1,742 |
| 2009-12-11 | 1,753 | 1,753 | 1,720 | 1,726 | 12,300 | 1,726 |
| 2009-12-10 | 1,761 | 1,761 | 1,723 | 1,752 | 12,700 | 1,752 |
| 2009-12-09 | 1,741 | 1,741 | 1,685 | 1,702 | 9,000 | 1,702 |
| 2009-12-08 | 1,730 | 1,738 | 1,711 | 1,711 | 4,800 | 1,711 |
| 2009-12-07 | 1,745 | 1,745 | 1,720 | 1,720 | 4,200 | 1,720 |
| 2009-12-04 | 1,749 | 1,749 | 1,723 | 1,735 | 1,600 | 1,735 |
| 2009-12-03 | 1,746 | 1,762 | 1,717 | 1,749 | 8,800 | 1,749 |
| 2009-12-02 | 1,705 | 1,765 | 1,670 | 1,746 | 5,500 | 1,746 |
| 2009-12-01 | 1,737 | 1,769 | 1,721 | 1,734 | 7,300 | 1,734 |
| 2009-11-30 | 1,669 | 1,738 | 1,661 | 1,738 | 9,800 | 1,738 |
| 2009-11-27 | 1,660 | 1,678 | 1,640 | 1,678 | 3,500 | 1,678 |
| 2009-11-26 | 1,680 | 1,681 | 1,660 | 1,681 | 1,400 | 1,681 |
| 2009-11-25 | 1,700 | 1,700 | 1,660 | 1,690 | 1,700 | 1,690 |
| 2009-11-24 | 1,701 | 1,708 | 1,628 | 1,673 | 5,700 | 1,673 |
| 2009-11-20 | 1,739 | 1,739 | 1,675 | 1,700 | 4,800 | 1,700 |
| 2009-11-19 | 1,651 | 1,699 | 1,644 | 1,699 | 2,200 | 1,699 |
| 2009-11-18 | 1,674 | 1,680 | 1,644 | 1,680 | 4,400 | 1,680 |
| 2009-11-17 | 1,674 | 1,675 | 1,620 | 1,675 | 4,300 | 1,675 |
| 2009-11-16 | 1,670 | 1,682 | 1,651 | 1,675 | 1,800 | 1,675 |
| 2009-11-13 | 1,670 | 1,690 | 1,647 | 1,652 | 2,400 | 1,652 |
| 2009-11-12 | 1,673 | 1,673 | 1,632 | 1,670 | 3,800 | 1,670 |
| 2009-11-11 | 1,697 | 1,697 | 1,656 | 1,673 | 1,500 | 1,673 |
| 2009-11-10 | 1,656 | 1,698 | 1,655 | 1,696 | 5,200 | 1,696 |
| 2009-11-09 | 1,681 | 1,681 | 1,650 | 1,650 | 2,300 | 1,650 |
| 2009-11-06 | 1,685 | 1,685 | 1,650 | 1,682 | 3,600 | 1,682 |
| 2009-11-05 | 1,671 | 1,692 | 1,655 | 1,664 | 3,700 | 1,664 |
| 2009-11-04 | 1,677 | 1,701 | 1,673 | 1,701 | 3,200 | 1,701 |
| 2009-11-02 | 1,713 | 1,716 | 1,655 | 1,705 | 3,700 | 1,705 |
| 2009-10-30 | 1,697 | 1,711 | 1,675 | 1,683 | 5,000 | 1,683 |
| 2009-10-29 | 1,722 | 1,722 | 1,674 | 1,674 | 9,000 | 1,674 |
| 2009-10-28 | 1,789 | 1,789 | 1,691 | 1,692 | 6,100 | 1,692 |
| 2009-10-27 | 1,800 | 1,800 | 1,717 | 1,788 | 12,100 | 1,788 |
| 2009-10-26 | 1,750 | 1,805 | 1,735 | 1,803 | 11,900 | 1,803 |
| 2009-10-23 | 1,770 | 1,770 | 1,710 | 1,752 | 6,300 | 1,752 |
| 2009-10-22 | 1,732 | 1,767 | 1,703 | 1,767 | 4,200 | 1,767 |
| 2009-10-21 | 1,761 | 1,761 | 1,720 | 1,732 | 4,700 | 1,732 |
| 2009-10-20 | 1,745 | 1,750 | 1,712 | 1,721 | 5,700 | 1,721 |
| 2009-10-19 | 1,700 | 1,720 | 1,699 | 1,719 | 5,600 | 1,719 |
| 2009-10-16 | 1,694 | 1,700 | 1,676 | 1,700 | 5,900 | 1,700 |
| 2009-10-15 | 1,690 | 1,733 | 1,658 | 1,685 | 10,300 | 1,685 |
| 2009-10-14 | 1,660 | 1,664 | 1,640 | 1,664 | 10,000 | 1,664 |
| 2009-10-13 | 1,647 | 1,670 | 1,632 | 1,644 | 4,100 | 1,644 |
| 2009-10-09 | 1,628 | 1,650 | 1,620 | 1,647 | 6,800 | 1,647 |
| 2009-10-08 | 1,672 | 1,673 | 1,625 | 1,657 | 5,300 | 1,657 |
| 2009-10-07 | 1,644 | 1,675 | 1,644 | 1,672 | 3,500 | 1,672 |
| 2009-10-06 | 1,684 | 1,684 | 1,629 | 1,644 | 3,300 | 1,644 |
| 2009-10-05 | 1,680 | 1,685 | 1,620 | 1,685 | 5,300 | 1,685 |
| 2009-10-02 | 1,689 | 1,689 | 1,657 | 1,685 | 5,900 | 1,685 |
| 2009-10-01 | 1,689 | 1,689 | 1,659 | 1,689 | 7,400 | 1,689 |
| 2009-09-30 | 1,650 | 1,710 | 1,650 | 1,710 | 3,700 | 1,710 |
| 2009-09-29 | 1,620 | 1,670 | 1,602 | 1,670 | 5,600 | 1,670 |
| 2009-09-28 | 1,669 | 1,676 | 1,641 | 1,642 | 5,500 | 1,642 |
| 2009-09-25 | 1,678 | 1,686 | 1,658 | 1,668 | 6,900 | 1,668 |
| 2009-09-24 | 1,710 | 1,748 | 1,677 | 1,678 | 12,500 | 1,678 |
| 2009-09-18 | 1,720 | 1,720 | 1,654 | 1,700 | 8,000 | 1,700 |
| 2009-09-17 | 1,676 | 1,708 | 1,662 | 1,690 | 4,400 | 1,690 |
| 2009-09-16 | 1,680 | 1,714 | 1,670 | 1,670 | 7,300 | 1,670 |
| 2009-09-15 | 1,693 | 1,719 | 1,680 | 1,682 | 3,700 | 1,682 |
| 2009-09-14 | 1,711 | 1,749 | 1,674 | 1,701 | 8,800 | 1,701 |
| 2009-09-11 | 1,764 | 1,764 | 1,708 | 1,718 | 11,900 | 1,718 |
| 2009-09-10 | 1,765 | 1,769 | 1,739 | 1,764 | 2,400 | 1,764 |
| 2009-09-09 | 1,723 | 1,754 | 1,705 | 1,705 | 2,200 | 1,705 |
| 2009-09-08 | 1,747 | 1,755 | 1,680 | 1,722 | 3,400 | 1,722 |
| 2009-09-07 | 1,748 | 1,760 | 1,745 | 1,747 | 3,200 | 1,747 |
| 2009-09-04 | 1,757 | 1,759 | 1,747 | 1,748 | 6,500 | 1,748 |
| 2009-09-03 | 1,775 | 1,810 | 1,757 | 1,757 | 4,100 | 1,757 |
| 2009-09-02 | 1,801 | 1,801 | 1,752 | 1,775 | 6,900 | 1,775 |
| 2009-09-01 | 1,840 | 1,850 | 1,830 | 1,831 | 4,400 | 1,831 |
| 2009-08-31 | 1,849 | 1,869 | 1,809 | 1,810 | 6,200 | 1,810 |
| 2009-08-28 | 1,834 | 1,846 | 1,821 | 1,836 | 2,900 | 1,836 |
| 2009-08-27 | 1,805 | 1,835 | 1,786 | 1,804 | 6,000 | 1,804 |
| 2009-08-26 | 1,816 | 1,848 | 1,793 | 1,830 | 5,400 | 1,830 |
| 2009-08-25 | 1,805 | 1,825 | 1,780 | 1,786 | 3,300 | 1,786 |
| 2009-08-24 | 1,872 | 1,884 | 1,804 | 1,811 | 12,500 | 1,811 |
| 2009-08-21 | 1,785 | 1,785 | 1,753 | 1,783 | 6,000 | 1,783 |
| 2009-08-20 | 1,745 | 1,780 | 1,742 | 1,771 | 2,700 | 1,771 |
| 2009-08-19 | 1,768 | 1,768 | 1,747 | 1,747 | 1,400 | 1,747 |
| 2009-08-18 | 1,782 | 1,782 | 1,740 | 1,768 | 2,400 | 1,768 |
| 2009-08-17 | 1,762 | 1,779 | 1,739 | 1,779 | 6,400 | 1,779 |
| 2009-08-14 | 1,780 | 1,782 | 1,757 | 1,761 | 6,100 | 1,761 |
| 2009-08-13 | 1,780 | 1,782 | 1,770 | 1,780 | 2,500 | 1,780 |
| 2009-08-12 | 1,780 | 1,782 | 1,780 | 1,780 | 3,300 | 1,780 |
| 2009-08-11 | 1,799 | 1,800 | 1,780 | 1,800 | 2,900 | 1,800 |
| 2009-08-10 | 1,782 | 1,813 | 1,782 | 1,792 | 2,600 | 1,792 |
| 2009-08-07 | 1,780 | 1,798 | 1,770 | 1,782 | 5,300 | 1,782 |
| 2009-08-06 | 1,799 | 1,810 | 1,780 | 1,783 | 3,300 | 1,783 |
| 2009-08-05 | 1,798 | 1,800 | 1,762 | 1,780 | 5,100 | 1,780 |
| 2009-08-04 | 1,789 | 1,800 | 1,770 | 1,800 | 10,300 | 1,800 |
| 2009-08-03 | 1,781 | 1,781 | 1,748 | 1,778 | 2,000 | 1,778 |
| 2009-07-31 | 1,750 | 1,785 | 1,750 | 1,754 | 4,600 | 1,754 |
| 2009-07-30 | 1,770 | 1,799 | 1,740 | 1,796 | 3,400 | 1,796 |
| 2009-07-29 | 1,820 | 1,820 | 1,775 | 1,800 | 1,900 | 1,800 |
| 2009-07-28 | 1,815 | 1,830 | 1,772 | 1,790 | 3,400 | 1,790 |
| 2009-07-27 | 1,801 | 1,833 | 1,720 | 1,811 | 8,200 | 1,811 |
| 2009-07-24 | 1,776 | 1,800 | 1,760 | 1,800 | 7,700 | 1,800 |
| 2009-07-23 | 1,723 | 1,760 | 1,723 | 1,751 | 5,100 | 1,751 |
| 2009-07-22 | 1,753 | 1,758 | 1,721 | 1,752 | 4,300 | 1,752 |
| 2009-07-21 | 1,746 | 1,753 | 1,701 | 1,701 | 8,700 | 1,701 |
| 2009-07-17 | 1,670 | 1,680 | 1,651 | 1,663 | 3,300 | 1,663 |
| 2009-07-16 | 1,637 | 1,688 | 1,637 | 1,641 | 2,500 | 1,641 |
| 2009-07-15 | 1,657 | 1,658 | 1,615 | 1,615 | 5,300 | 1,615 |
| 2009-07-14 | 1,669 | 1,687 | 1,639 | 1,657 | 4,700 | 1,657 |
| 2009-07-13 | 1,633 | 1,703 | 1,633 | 1,678 | 9,800 | 1,678 |
| 2009-07-10 | 1,667 | 1,693 | 1,654 | 1,693 | 6,200 | 1,693 |
| 2009-07-09 | 1,691 | 1,698 | 1,661 | 1,678 | 5,900 | 1,678 |
| 2009-07-08 | 1,715 | 1,715 | 1,656 | 1,661 | 7,600 | 1,661 |
| 2009-07-07 | 1,708 | 1,735 | 1,708 | 1,721 | 4,000 | 1,721 |
| 2009-07-06 | 1,724 | 1,732 | 1,709 | 1,709 | 2,900 | 1,709 |
| 2009-07-03 | 1,721 | 1,739 | 1,707 | 1,723 | 5,300 | 1,723 |
| 2009-07-02 | 1,745 | 1,746 | 1,727 | 1,736 | 6,600 | 1,736 |
| 2009-07-01 | 1,721 | 1,749 | 1,720 | 1,747 | 8,300 | 1,747 |
| 2009-06-30 | 1,756 | 1,779 | 1,735 | 1,750 | 8,900 | 1,750 |
| 2009-06-29 | 1,808 | 1,808 | 1,679 | 1,753 | 44,200 | 1,753 |
| 2009-06-26 | 1,825 | 1,825 | 1,807 | 1,818 | 10,500 | 1,818 |
| 2009-06-25 | 1,800 | 1,838 | 1,786 | 1,823 | 37,800 | 1,823 |
| 2009-06-24 | 1,880 | 1,889 | 1,861 | 1,881 | 14,800 | 1,881 |
| 2009-06-23 | 1,834 | 1,874 | 1,830 | 1,855 | 33,100 | 1,855 |
| 2009-06-22 | 1,816 | 1,854 | 1,815 | 1,832 | 44,900 | 1,832 |
| 2009-06-19 | 1,952 | 1,955 | 1,860 | 1,880 | 17,800 | 1,880 |
| 2009-06-18 | 1,968 | 1,969 | 1,933 | 1,945 | 9,800 | 1,945 |
| 2009-06-17 | 1,992 | 1,993 | 1,958 | 1,960 | 11,900 | 1,960 |
| 2009-06-16 | 1,988 | 1,988 | 1,961 | 1,972 | 20,100 | 1,972 |
| 2009-06-15 | 1,939 | 2,025 | 1,939 | 1,996 | 42,700 | 1,996 |
| 2009-06-12 | 1,868 | 1,908 | 1,850 | 1,908 | 26,800 | 1,908 |
| 2009-06-11 | 1,813 | 1,848 | 1,808 | 1,848 | 12,500 | 1,848 |
| 2009-06-10 | 1,807 | 1,810 | 1,753 | 1,810 | 22,600 | 1,810 |
| 2009-06-09 | 1,699 | 1,723 | 1,691 | 1,721 | 7,400 | 1,721 |
| 2009-06-08 | 1,690 | 1,725 | 1,689 | 1,701 | 12,300 | 1,701 |
| 2009-06-05 | 1,650 | 1,669 | 1,649 | 1,665 | 5,100 | 1,665 |
| 2009-06-04 | 1,607 | 1,642 | 1,607 | 1,642 | 7,400 | 1,642 |
| 2009-06-03 | 1,601 | 1,614 | 1,600 | 1,601 | 9,500 | 1,601 |
| 2009-06-02 | 1,594 | 1,609 | 1,592 | 1,601 | 9,500 | 1,601 |
| 2009-06-01 | 1,591 | 1,594 | 1,580 | 1,591 | 5,900 | 1,591 |
| 2009-05-29 | 1,598 | 1,598 | 1,570 | 1,571 | 16,000 | 1,571 |
| 2009-05-28 | 1,576 | 1,597 | 1,576 | 1,589 | 7,600 | 1,589 |
| 2009-05-27 | 1,590 | 1,592 | 1,571 | 1,575 | 9,200 | 1,575 |
| 2009-05-26 | 1,550 | 1,570 | 1,535 | 1,570 | 9,500 | 1,570 |
| 2009-05-25 | 1,559 | 1,559 | 1,539 | 1,547 | 6,100 | 1,547 |
| 2009-05-22 | 1,525 | 1,535 | 1,525 | 1,528 | 7,300 | 1,528 |
| 2009-05-21 | 1,550 | 1,550 | 1,515 | 1,530 | 9,100 | 1,530 |
| 2009-05-20 | 1,510 | 1,520 | 1,510 | 1,520 | 5,700 | 1,520 |
| 2009-05-19 | 1,510 | 1,510 | 1,500 | 1,510 | 4,600 | 1,510 |
| 2009-05-18 | 1,505 | 1,510 | 1,491 | 1,494 | 7,400 | 1,494 |
| 2009-05-15 | 1,503 | 1,511 | 1,495 | 1,500 | 5,800 | 1,500 |
| 2009-05-14 | 1,500 | 1,505 | 1,492 | 1,492 | 10,800 | 1,492 |
| 2009-05-13 | 1,505 | 1,506 | 1,493 | 1,504 | 5,300 | 1,504 |
| 2009-05-12 | 1,490 | 1,504 | 1,490 | 1,491 | 6,200 | 1,491 |
| 2009-05-11 | 1,499 | 1,505 | 1,484 | 1,498 | 10,700 | 1,498 |
| 2009-05-08 | 1,486 | 1,498 | 1,482 | 1,498 | 12,000 | 1,498 |
| 2009-05-07 | 1,500 | 1,510 | 1,481 | 1,482 | 20,100 | 1,482 |
| 2009-05-01 | 1,497 | 1,500 | 1,479 | 1,481 | 10,900 | 1,481 |
| 2009-04-30 | 1,508 | 1,530 | 1,495 | 1,495 | 8,100 | 1,495 |
| 2009-04-28 | 1,560 | 1,564 | 1,488 | 1,488 | 10,700 | 1,488 |
| 2009-04-27 | 1,590 | 1,592 | 1,560 | 1,560 | 4,100 | 1,560 |
| 2009-04-24 | 1,550 | 1,609 | 1,549 | 1,560 | 4,200 | 1,560 |
| 2009-04-23 | 1,580 | 1,620 | 1,529 | 1,610 | 8,700 | 1,610 |
| 2009-04-22 | 1,608 | 1,608 | 1,570 | 1,579 | 7,500 | 1,579 |
| 2009-04-21 | 1,699 | 1,699 | 1,586 | 1,607 | 8,700 | 1,607 |
| 2009-04-20 | 1,637 | 1,637 | 1,610 | 1,629 | 3,000 | 1,629 |
| 2009-04-17 | 1,609 | 1,636 | 1,605 | 1,605 | 2,200 | 1,605 |
| 2009-04-16 | 1,614 | 1,630 | 1,606 | 1,609 | 4,500 | 1,609 |
| 2009-04-15 | 1,601 | 1,632 | 1,601 | 1,612 | 2,000 | 1,612 |
| 2009-04-14 | 1,651 | 1,651 | 1,600 | 1,601 | 7,600 | 1,601 |
| 2009-04-13 | 1,734 | 1,734 | 1,661 | 1,661 | 6,600 | 1,661 |
| 2009-04-10 | 1,700 | 1,700 | 1,662 | 1,671 | 2,000 | 1,671 |
| 2009-04-09 | 1,670 | 1,705 | 1,670 | 1,694 | 4,400 | 1,694 |
| 2009-04-08 | 1,706 | 1,710 | 1,659 | 1,670 | 4,700 | 1,670 |
| 2009-04-07 | 1,739 | 1,739 | 1,701 | 1,720 | 1,600 | 1,720 |
| 2009-04-06 | 1,785 | 1,785 | 1,698 | 1,710 | 10,000 | 1,710 |
| 2009-04-03 | 1,801 | 1,809 | 1,774 | 1,774 | 8,600 | 1,774 |
| 2009-04-02 | 1,814 | 1,814 | 1,750 | 1,771 | 13,600 | 1,771 |
| 2009-04-01 | 1,751 | 1,751 | 1,691 | 1,724 | 8,700 | 1,724 |
| 2009-03-31 | 1,789 | 1,789 | 1,721 | 1,721 | 7,300 | 1,721 |
| 2009-03-30 | 1,810 | 1,830 | 1,793 | 1,793 | 6,300 | 1,793 |
| 2009-03-27 | 1,780 | 1,809 | 1,779 | 1,791 | 13,900 | 1,791 |
| 2009-03-26 | 1,777 | 1,777 | 1,747 | 1,770 | 6,500 | 1,770 |
| 2009-03-25 | 1,692 | 1,722 | 1,670 | 1,722 | 7,400 | 1,722 |
| 2009-03-24 | 1,700 | 1,700 | 1,617 | 1,642 | 12,800 | 1,642 |
| 2009-03-23 | 1,626 | 1,700 | 1,612 | 1,642 | 9,200 | 1,642 |
| 2009-03-19 | 1,733 | 1,740 | 1,654 | 1,656 | 14,800 | 1,656 |
| 2009-03-18 | 1,666 | 1,666 | 1,651 | 1,651 | 10,700 | 1,651 |
| 2009-03-17 | 1,638 | 1,640 | 1,629 | 1,637 | 5,400 | 1,637 |
| 2009-03-16 | 1,580 | 1,631 | 1,580 | 1,586 | 9,300 | 1,586 |
| 2009-03-13 | 1,455 | 1,570 | 1,455 | 1,559 | 20,700 | 1,559 |
| 2009-03-12 | 1,541 | 1,548 | 1,470 | 1,483 | 4,600 | 1,483 |
| 2009-03-11 | 1,541 | 1,541 | 1,501 | 1,511 | 1,900 | 1,511 |
| 2009-03-10 | 1,474 | 1,478 | 1,450 | 1,451 | 4,100 | 1,451 |
| 2009-03-09 | 1,522 | 1,546 | 1,501 | 1,504 | 3,200 | 1,504 |
| 2009-03-06 | 1,609 | 1,609 | 1,525 | 1,552 | 7,300 | 1,552 |
| 2009-03-05 | 1,610 | 1,618 | 1,581 | 1,584 | 11,600 | 1,584 |
| 2009-03-04 | 1,506 | 1,599 | 1,506 | 1,598 | 5,700 | 1,598 |
| 2009-03-03 | 1,551 | 1,580 | 1,502 | 1,536 | 5,800 | 1,536 |
| 2009-03-02 | 1,627 | 1,630 | 1,600 | 1,600 | 10,600 | 1,600 |
| 2009-02-27 | 1,509 | 1,550 | 1,500 | 1,550 | 6,200 | 1,550 |
| 2009-02-26 | 1,479 | 1,510 | 1,470 | 1,470 | 4,500 | 1,470 |
| 2009-02-25 | 1,498 | 1,498 | 1,457 | 1,475 | 2,900 | 1,475 |
| 2009-02-24 | 1,408 | 1,438 | 1,408 | 1,438 | 2,100 | 1,438 |
| 2009-02-23 | 1,451 | 1,455 | 1,410 | 1,428 | 2,400 | 1,428 |
| 2009-02-20 | 1,510 | 1,529 | 1,454 | 1,480 | 7,800 | 1,480 |
| 2009-02-19 | 1,459 | 1,470 | 1,406 | 1,470 | 5,800 | 1,470 |
| 2009-02-18 | 1,370 | 1,429 | 1,370 | 1,429 | 2,100 | 1,429 |
| 2009-02-17 | 1,450 | 1,450 | 1,410 | 1,411 | 800 | 1,411 |
| 2009-02-16 | 1,475 | 1,475 | 1,450 | 1,470 | 4,000 | 1,470 |
| 2009-02-13 | 1,354 | 1,444 | 1,354 | 1,436 | 6,400 | 1,436 |
| 2009-02-12 | 1,404 | 1,405 | 1,351 | 1,353 | 6,400 | 1,353 |
| 2009-02-10 | 1,477 | 1,477 | 1,424 | 1,424 | 1,500 | 1,424 |
| 2009-02-09 | 1,426 | 1,430 | 1,420 | 1,420 | 1,800 | 1,420 |
| 2009-02-06 | 1,439 | 1,450 | 1,427 | 1,450 | 2,300 | 1,450 |
| 2009-02-05 | 1,440 | 1,469 | 1,414 | 1,468 | 5,100 | 1,468 |
| 2009-02-04 | 1,407 | 1,424 | 1,400 | 1,423 | 5,300 | 1,423 |
| 2009-02-03 | 1,414 | 1,439 | 1,404 | 1,404 | 4,800 | 1,404 |
| 2009-02-02 | 1,459 | 1,459 | 1,421 | 1,436 | 3,100 | 1,436 |
| 2009-01-30 | 1,469 | 1,469 | 1,442 | 1,460 | 5,600 | 1,460 |
| 2009-01-29 | 1,450 | 1,478 | 1,450 | 1,477 | 5,000 | 1,477 |
| 2009-01-28 | 1,450 | 1,470 | 1,450 | 1,455 | 2,400 | 1,455 |
| 2009-01-27 | 1,421 | 1,450 | 1,400 | 1,450 | 7,400 | 1,450 |
| 2009-01-26 | 1,414 | 1,459 | 1,400 | 1,400 | 14,900 | 1,400 |
| 2009-01-23 | 1,564 | 1,566 | 1,563 | 1,564 | 1,100 | 1,564 |
| 2009-01-22 | 1,590 | 1,591 | 1,558 | 1,568 | 4,400 | 1,568 |
| 2009-01-21 | 1,598 | 1,598 | 1,550 | 1,550 | 7,200 | 1,550 |
| 2009-01-20 | 1,599 | 1,599 | 1,570 | 1,570 | 700 | 1,570 |
| 2009-01-19 | 1,576 | 1,605 | 1,575 | 1,599 | 2,000 | 1,599 |
| 2009-01-16 | 1,524 | 1,610 | 1,524 | 1,606 | 4,400 | 1,606 |
| 2009-01-15 | 1,588 | 1,588 | 1,516 | 1,554 | 6,800 | 1,554 |
| 2009-01-14 | 1,581 | 1,611 | 1,558 | 1,558 | 3,900 | 1,558 |
| 2009-01-13 | 1,649 | 1,650 | 1,510 | 1,551 | 7,100 | 1,551 |
| 2009-01-09 | 1,653 | 1,692 | 1,639 | 1,657 | 18,900 | 1,657 |
| 2009-01-08 | 1,692 | 1,700 | 1,683 | 1,683 | 6,600 | 1,683 |
| 2009-01-07 | 1,694 | 1,711 | 1,694 | 1,701 | 10,100 | 1,701 |
| 2009-01-06 | 1,702 | 1,717 | 1,691 | 1,696 | 35,400 | 1,696 |
| 2009-01-05 | 1,696 | 1,720 | 1,690 | 1,697 | 1,700 | 1,697 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
