6871 (株)日本マイクロニクス 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 | 1,579 | 1,587 | 1,565 | 1,568 | 137,600 | 784 |
| 2009-12-29 | 1,560 | 1,588 | 1,551 | 1,565 | 300,500 | 782.50 |
| 2009-12-28 | 1,510 | 1,510 | 1,472 | 1,478 | 66,600 | 739 |
| 2009-12-25 | 1,538 | 1,538 | 1,503 | 1,512 | 69,000 | 756 |
| 2009-12-24 | 1,529 | 1,547 | 1,502 | 1,504 | 61,300 | 752 |
| 2009-12-22 | 1,528 | 1,528 | 1,500 | 1,512 | 68,300 | 756 |
| 2009-12-21 | 1,505 | 1,515 | 1,480 | 1,481 | 42,200 | 740.50 |
| 2009-12-18 | 1,493 | 1,530 | 1,460 | 1,530 | 105,500 | 765 |
| 2009-12-17 | 1,516 | 1,559 | 1,465 | 1,495 | 111,100 | 747.50 |
| 2009-12-16 | 1,547 | 1,590 | 1,501 | 1,515 | 170,400 | 757.50 |
| 2009-12-15 | 1,497 | 1,577 | 1,479 | 1,540 | 168,700 | 770 |
| 2009-12-14 | 1,430 | 1,502 | 1,430 | 1,498 | 135,800 | 749 |
| 2009-12-11 | 1,411 | 1,420 | 1,381 | 1,416 | 74,700 | 708 |
| 2009-12-10 | 1,430 | 1,448 | 1,400 | 1,400 | 93,200 | 700 |
| 2009-12-09 | 1,401 | 1,452 | 1,391 | 1,440 | 137,300 | 720 |
| 2009-12-08 | 1,398 | 1,435 | 1,390 | 1,390 | 195,600 | 695 |
| 2009-12-07 | 1,371 | 1,371 | 1,335 | 1,338 | 64,300 | 669 |
| 2009-12-04 | 1,313 | 1,343 | 1,300 | 1,320 | 57,100 | 660 |
| 2009-12-03 | 1,300 | 1,320 | 1,278 | 1,317 | 70,600 | 658.50 |
| 2009-12-02 | 1,318 | 1,318 | 1,278 | 1,290 | 79,400 | 645 |
| 2009-12-01 | 1,270 | 1,324 | 1,250 | 1,320 | 115,300 | 660 |
| 2009-11-30 | 1,224 | 1,265 | 1,205 | 1,265 | 100,700 | 632.50 |
| 2009-11-27 | 1,237 | 1,269 | 1,200 | 1,219 | 90,200 | 609.50 |
| 2009-11-26 | 1,250 | 1,297 | 1,240 | 1,297 | 150,800 | 648.50 |
| 2009-11-25 | 1,181 | 1,218 | 1,165 | 1,201 | 75,500 | 600.50 |
| 2009-11-24 | 1,265 | 1,269 | 1,180 | 1,185 | 95,800 | 592.50 |
| 2009-11-20 | 1,200 | 1,260 | 1,185 | 1,259 | 132,200 | 629.50 |
| 2009-11-19 | 1,219 | 1,239 | 1,183 | 1,238 | 115,400 | 619 |
| 2009-11-18 | 1,180 | 1,220 | 1,132 | 1,162 | 68,700 | 581 |
| 2009-11-17 | 1,255 | 1,264 | 1,200 | 1,200 | 112,700 | 600 |
| 2009-11-16 | 1,220 | 1,260 | 1,215 | 1,250 | 106,000 | 625 |
| 2009-11-13 | 1,185 | 1,196 | 1,137 | 1,169 | 156,400 | 584.50 |
| 2009-11-12 | 1,280 | 1,315 | 1,213 | 1,213 | 183,300 | 606.50 |
| 2009-11-11 | 1,353 | 1,356 | 1,251 | 1,310 | 106,400 | 655 |
| 2009-11-10 | 1,416 | 1,434 | 1,370 | 1,372 | 79,300 | 686 |
| 2009-11-09 | 1,359 | 1,398 | 1,355 | 1,395 | 81,800 | 697.50 |
| 2009-11-06 | 1,325 | 1,368 | 1,310 | 1,359 | 62,800 | 679.50 |
| 2009-11-05 | 1,370 | 1,370 | 1,305 | 1,306 | 91,500 | 653 |
| 2009-11-04 | 1,425 | 1,430 | 1,354 | 1,370 | 137,000 | 685 |
| 2009-11-02 | 1,418 | 1,449 | 1,406 | 1,428 | 77,400 | 714 |
| 2009-10-30 | 1,490 | 1,495 | 1,453 | 1,472 | 85,000 | 736 |
| 2009-10-29 | 1,450 | 1,495 | 1,445 | 1,450 | 120,000 | 725 |
| 2009-10-28 | 1,550 | 1,575 | 1,530 | 1,530 | 72,000 | 765 |
| 2009-10-27 | 1,599 | 1,599 | 1,558 | 1,578 | 78,200 | 789 |
| 2009-10-26 | 1,630 | 1,644 | 1,602 | 1,621 | 58,300 | 810.50 |
| 2009-10-23 | 1,710 | 1,710 | 1,635 | 1,645 | 73,600 | 822.50 |
| 2009-10-22 | 1,690 | 1,714 | 1,680 | 1,693 | 62,900 | 846.50 |
| 2009-10-21 | 1,699 | 1,701 | 1,680 | 1,680 | 130,900 | 840 |
| 2009-10-20 | 1,731 | 1,740 | 1,682 | 1,700 | 220,000 | 850 |
| 2009-10-19 | 1,643 | 1,716 | 1,631 | 1,666 | 317,100 | 833 |
| 2009-10-16 | 1,578 | 1,580 | 1,554 | 1,554 | 27,100 | 777 |
| 2009-10-15 | 1,600 | 1,603 | 1,569 | 1,570 | 39,700 | 785 |
| 2009-10-14 | 1,630 | 1,630 | 1,565 | 1,580 | 24,900 | 790 |
| 2009-10-13 | 1,590 | 1,598 | 1,566 | 1,598 | 77,500 | 799 |
| 2009-10-09 | 1,550 | 1,591 | 1,550 | 1,570 | 44,600 | 785 |
| 2009-10-08 | 1,590 | 1,601 | 1,556 | 1,556 | 90,500 | 778 |
| 2009-10-07 | 1,660 | 1,688 | 1,612 | 1,650 | 46,500 | 825 |
| 2009-10-06 | 1,640 | 1,688 | 1,615 | 1,661 | 74,200 | 830.50 |
| 2009-10-05 | 1,450 | 1,555 | 1,450 | 1,550 | 78,600 | 775 |
| 2009-10-02 | 1,435 | 1,500 | 1,412 | 1,445 | 63,600 | 722.50 |
| 2009-10-01 | 1,575 | 1,580 | 1,530 | 1,531 | 29,100 | 765.50 |
| 2009-09-30 | 1,595 | 1,647 | 1,545 | 1,598 | 80,300 | 799 |
| 2009-09-29 | 1,602 | 1,602 | 1,524 | 1,524 | 46,100 | 762 |
| 2009-09-28 | 1,600 | 1,625 | 1,539 | 1,586 | 15,500 | 793 |
| 2009-09-25 | 1,630 | 1,643 | 1,630 | 1,642 | 18,400 | 821 |
| 2009-09-24 | 1,561 | 1,670 | 1,561 | 1,600 | 27,600 | 800 |
| 2009-09-18 | 1,599 | 1,599 | 1,556 | 1,573 | 48,700 | 786.50 |
| 2009-09-17 | 1,669 | 1,669 | 1,610 | 1,629 | 27,900 | 814.50 |
| 2009-09-16 | 1,700 | 1,701 | 1,653 | 1,658 | 45,400 | 829 |
| 2009-09-15 | 1,662 | 1,700 | 1,634 | 1,699 | 70,100 | 849.50 |
| 2009-09-14 | 1,660 | 1,662 | 1,620 | 1,661 | 54,900 | 830.50 |
| 2009-09-11 | 1,590 | 1,685 | 1,580 | 1,685 | 132,800 | 842.50 |
| 2009-09-10 | 1,564 | 1,567 | 1,555 | 1,560 | 44,200 | 780 |
| 2009-09-09 | 1,520 | 1,556 | 1,502 | 1,547 | 33,500 | 773.50 |
| 2009-09-08 | 1,541 | 1,550 | 1,501 | 1,535 | 32,400 | 767.50 |
| 2009-09-07 | 1,507 | 1,560 | 1,507 | 1,541 | 116,600 | 770.50 |
| 2009-09-04 | 1,523 | 1,528 | 1,480 | 1,487 | 58,400 | 743.50 |
| 2009-09-03 | 1,517 | 1,524 | 1,453 | 1,495 | 226,800 | 747.50 |
| 2009-09-02 | 1,570 | 1,575 | 1,547 | 1,547 | 139,900 | 773.50 |
| 2009-09-01 | 1,633 | 1,635 | 1,620 | 1,630 | 91,400 | 815 |
| 2009-08-31 | 1,670 | 1,680 | 1,632 | 1,660 | 42,800 | 830 |
| 2009-08-28 | 1,721 | 1,739 | 1,650 | 1,660 | 100,200 | 830 |
| 2009-08-27 | 1,770 | 1,780 | 1,710 | 1,717 | 65,100 | 858.50 |
| 2009-08-26 | 1,789 | 1,805 | 1,778 | 1,800 | 38,700 | 900 |
| 2009-08-25 | 1,800 | 1,800 | 1,750 | 1,780 | 35,800 | 890 |
| 2009-08-24 | 1,800 | 1,817 | 1,773 | 1,798 | 87,600 | 899 |
| 2009-08-21 | 1,740 | 1,787 | 1,740 | 1,771 | 116,300 | 885.50 |
| 2009-08-20 | 1,660 | 1,694 | 1,650 | 1,692 | 53,100 | 846 |
| 2009-08-19 | 1,651 | 1,699 | 1,640 | 1,662 | 59,100 | 831 |
| 2009-08-18 | 1,620 | 1,669 | 1,590 | 1,635 | 142,100 | 817.50 |
| 2009-08-17 | 1,706 | 1,728 | 1,705 | 1,710 | 65,500 | 855 |
| 2009-08-14 | 1,735 | 1,756 | 1,710 | 1,756 | 67,700 | 878 |
| 2009-08-13 | 1,750 | 1,758 | 1,714 | 1,723 | 97,000 | 861.50 |
| 2009-08-12 | 1,750 | 1,760 | 1,611 | 1,706 | 242,600 | 853 |
| 2009-08-11 | 1,876 | 1,879 | 1,855 | 1,864 | 78,700 | 932 |
| 2009-08-10 | 1,810 | 1,860 | 1,789 | 1,855 | 98,000 | 927.50 |
| 2009-08-07 | 1,810 | 1,810 | 1,775 | 1,780 | 39,800 | 890 |
| 2009-08-06 | 1,800 | 1,815 | 1,787 | 1,788 | 53,900 | 894 |
| 2009-08-05 | 1,770 | 1,850 | 1,724 | 1,805 | 109,900 | 902.50 |
| 2009-08-04 | 1,800 | 1,839 | 1,765 | 1,765 | 58,200 | 882.50 |
| 2009-08-03 | 1,790 | 1,790 | 1,750 | 1,789 | 42,400 | 894.50 |
| 2009-07-31 | 1,746 | 1,770 | 1,719 | 1,769 | 107,900 | 884.50 |
| 2009-07-30 | 1,730 | 1,768 | 1,683 | 1,704 | 121,300 | 852 |
| 2009-07-29 | 1,722 | 1,770 | 1,703 | 1,760 | 153,400 | 880 |
| 2009-07-28 | 1,702 | 1,750 | 1,675 | 1,703 | 79,300 | 851.50 |
| 2009-07-27 | 1,653 | 1,737 | 1,651 | 1,713 | 158,000 | 856.50 |
| 2009-07-24 | 1,710 | 1,719 | 1,620 | 1,643 | 114,400 | 821.50 |
| 2009-07-23 | 1,710 | 1,740 | 1,648 | 1,690 | 91,200 | 845 |
| 2009-07-22 | 1,741 | 1,788 | 1,727 | 1,740 | 114,100 | 870 |
| 2009-07-21 | 1,666 | 1,719 | 1,649 | 1,716 | 152,500 | 858 |
| 2009-07-17 | 1,591 | 1,645 | 1,562 | 1,606 | 173,200 | 803 |
| 2009-07-16 | 1,567 | 1,629 | 1,551 | 1,600 | 282,100 | 800 |
| 2009-07-15 | 1,530 | 1,550 | 1,442 | 1,487 | 141,700 | 743.50 |
| 2009-07-14 | 1,460 | 1,482 | 1,365 | 1,412 | 104,800 | 706 |
| 2009-07-13 | 1,430 | 1,460 | 1,290 | 1,364 | 107,100 | 682 |
| 2009-07-10 | 1,495 | 1,520 | 1,468 | 1,500 | 62,600 | 750 |
| 2009-07-09 | 1,433 | 1,499 | 1,427 | 1,460 | 89,100 | 730 |
| 2009-07-08 | 1,485 | 1,486 | 1,425 | 1,450 | 128,200 | 725 |
| 2009-07-07 | 1,598 | 1,638 | 1,521 | 1,540 | 111,000 | 770 |
| 2009-07-06 | 1,600 | 1,627 | 1,551 | 1,598 | 115,200 | 799 |
| 2009-07-03 | 1,490 | 1,610 | 1,481 | 1,566 | 125,000 | 783 |
| 2009-07-02 | 1,466 | 1,560 | 1,465 | 1,550 | 176,200 | 775 |
| 2009-07-01 | 1,450 | 1,459 | 1,410 | 1,440 | 75,300 | 720 |
| 2009-06-30 | 1,386 | 1,412 | 1,385 | 1,400 | 65,200 | 700 |
| 2009-06-29 | 1,365 | 1,410 | 1,352 | 1,358 | 66,900 | 679 |
| 2009-06-26 | 1,380 | 1,384 | 1,312 | 1,345 | 76,300 | 672.50 |
| 2009-06-25 | 1,400 | 1,400 | 1,347 | 1,383 | 86,000 | 691.50 |
| 2009-06-24 | 1,379 | 1,383 | 1,367 | 1,375 | 28,100 | 687.50 |
| 2009-06-23 | 1,329 | 1,370 | 1,320 | 1,359 | 55,200 | 679.50 |
| 2009-06-22 | 1,350 | 1,355 | 1,330 | 1,349 | 58,700 | 674.50 |
| 2009-06-19 | 1,390 | 1,425 | 1,350 | 1,351 | 102,100 | 675.50 |
| 2009-06-18 | 1,409 | 1,410 | 1,368 | 1,389 | 66,200 | 694.50 |
| 2009-06-17 | 1,445 | 1,460 | 1,369 | 1,415 | 223,100 | 707.50 |
| 2009-06-16 | 1,500 | 1,510 | 1,450 | 1,478 | 112,400 | 739 |
| 2009-06-15 | 1,498 | 1,560 | 1,492 | 1,531 | 137,700 | 765.50 |
| 2009-06-12 | 1,440 | 1,470 | 1,440 | 1,466 | 116,500 | 733 |
| 2009-06-11 | 1,395 | 1,450 | 1,390 | 1,440 | 125,700 | 720 |
| 2009-06-10 | 1,370 | 1,427 | 1,367 | 1,415 | 185,100 | 707.50 |
| 2009-06-09 | 1,419 | 1,425 | 1,338 | 1,342 | 155,000 | 671 |
| 2009-06-08 | 1,373 | 1,400 | 1,334 | 1,399 | 105,100 | 699.50 |
| 2009-06-05 | 1,370 | 1,396 | 1,306 | 1,333 | 164,600 | 666.50 |
| 2009-06-04 | 1,360 | 1,378 | 1,335 | 1,350 | 151,700 | 675 |
| 2009-06-03 | 1,260 | 1,387 | 1,253 | 1,380 | 173,800 | 690 |
| 2009-06-02 | 1,250 | 1,265 | 1,213 | 1,263 | 97,100 | 631.50 |
| 2009-06-01 | 1,250 | 1,269 | 1,212 | 1,230 | 117,400 | 615 |
| 2009-05-29 | 1,218 | 1,245 | 1,182 | 1,238 | 113,300 | 619 |
| 2009-05-28 | 1,140 | 1,224 | 1,140 | 1,200 | 140,900 | 600 |
| 2009-05-27 | 1,167 | 1,180 | 1,136 | 1,155 | 194,500 | 577.50 |
| 2009-05-26 | 1,260 | 1,285 | 1,155 | 1,185 | 170,300 | 592.50 |
| 2009-05-25 | 1,161 | 1,260 | 1,161 | 1,218 | 243,300 | 609 |
| 2009-05-22 | 1,114 | 1,207 | 1,114 | 1,139 | 114,400 | 569.50 |
| 2009-05-21 | 1,077 | 1,225 | 1,037 | 1,161 | 323,900 | 580.50 |
| 2009-05-20 | 1,037 | 1,037 | 1,016 | 1,037 | 182,600 | 518.50 |
| 2009-05-19 | 921 | 937 | 905 | 937 | 80,000 | 468.50 |
| 2009-05-18 | 939 | 939 | 902 | 907 | 38,500 | 453.50 |
| 2009-05-15 | 906 | 959 | 906 | 955 | 50,200 | 477.50 |
| 2009-05-14 | 932 | 933 | 897 | 906 | 91,400 | 453 |
| 2009-05-13 | 990 | 993 | 941 | 944 | 64,800 | 472 |
| 2009-05-12 | 999 | 1,020 | 985 | 1,007 | 82,700 | 503.50 |
| 2009-05-11 | 990 | 1,024 | 985 | 1,000 | 95,000 | 500 |
| 2009-05-08 | 945 | 983 | 925 | 980 | 85,900 | 490 |
| 2009-05-07 | 948 | 951 | 931 | 950 | 58,100 | 475 |
| 2009-05-01 | 868 | 908 | 862 | 908 | 27,200 | 454 |
| 2009-04-30 | 880 | 896 | 855 | 861 | 45,400 | 430.50 |
| 2009-04-28 | 899 | 920 | 864 | 879 | 111,400 | 439.50 |
| 2009-04-27 | 842 | 925 | 842 | 919 | 239,200 | 459.50 |
| 2009-04-24 | 807 | 829 | 806 | 825 | 141,800 | 412.50 |
| 2009-04-23 | 766 | 786 | 760 | 777 | 67,400 | 388.50 |
| 2009-04-22 | 754 | 779 | 754 | 765 | 30,900 | 382.50 |
| 2009-04-21 | 750 | 751 | 721 | 736 | 27,900 | 368 |
| 2009-04-20 | 775 | 775 | 762 | 765 | 22,900 | 382.50 |
| 2009-04-17 | 777 | 790 | 761 | 761 | 60,000 | 380.50 |
| 2009-04-16 | 798 | 798 | 753 | 770 | 24,600 | 385 |
| 2009-04-15 | 795 | 795 | 765 | 770 | 69,500 | 385 |
| 2009-04-14 | 825 | 825 | 795 | 815 | 24,200 | 407.50 |
| 2009-04-13 | 840 | 850 | 825 | 835 | 15,300 | 417.50 |
| 2009-04-10 | 820 | 848 | 801 | 842 | 52,700 | 421 |
| 2009-04-09 | 795 | 815 | 795 | 815 | 30,300 | 407.50 |
| 2009-04-08 | 789 | 797 | 770 | 780 | 34,700 | 390 |
| 2009-04-07 | 800 | 830 | 796 | 822 | 54,000 | 411 |
| 2009-04-06 | 786 | 803 | 785 | 796 | 42,500 | 398 |
| 2009-04-03 | 770 | 790 | 760 | 790 | 138,100 | 395 |
| 2009-04-02 | 699 | 726 | 685 | 724 | 62,000 | 362 |
| 2009-04-01 | 700 | 705 | 680 | 683 | 48,500 | 341.50 |
| 2009-03-31 | 660 | 685 | 651 | 680 | 45,100 | 340 |
| 2009-03-30 | 696 | 696 | 656 | 670 | 67,300 | 335 |
| 2009-03-27 | 720 | 730 | 651 | 656 | 141,300 | 328 |
| 2009-03-26 | 699 | 718 | 680 | 716 | 47,700 | 358 |
| 2009-03-25 | 669 | 697 | 650 | 689 | 59,000 | 344.50 |
| 2009-03-24 | 640 | 669 | 630 | 669 | 81,800 | 334.50 |
| 2009-03-23 | 593 | 618 | 585 | 618 | 37,500 | 309 |
| 2009-03-19 | 580 | 590 | 556 | 577 | 25,900 | 288.50 |
| 2009-03-18 | 600 | 600 | 582 | 582 | 78,400 | 291 |
| 2009-03-17 | 530 | 601 | 525 | 560 | 129,000 | 280 |
| 2009-03-16 | 503 | 540 | 503 | 520 | 83,300 | 260 |
| 2009-03-13 | 479 | 502 | 473 | 490 | 84,800 | 245 |
| 2009-03-12 | 490 | 495 | 462 | 475 | 218,900 | 237.50 |
| 2009-03-11 | 510 | 512 | 490 | 490 | 58,200 | 245 |
| 2009-03-10 | 501 | 501 | 485 | 485 | 62,600 | 242.50 |
| 2009-03-09 | 528 | 535 | 501 | 504 | 95,300 | 252 |
| 2009-03-06 | 540 | 545 | 530 | 533 | 117,400 | 266.50 |
| 2009-03-05 | 580 | 591 | 545 | 559 | 122,300 | 279.50 |
| 2009-03-04 | 572 | 584 | 557 | 570 | 47,200 | 285 |
| 2009-03-03 | 582 | 584 | 576 | 580 | 41,100 | 290 |
| 2009-03-02 | 607 | 613 | 596 | 598 | 20,900 | 299 |
| 2009-02-27 | 606 | 638 | 595 | 620 | 70,600 | 310 |
| 2009-02-26 | 635 | 646 | 605 | 620 | 63,100 | 310 |
| 2009-02-25 | 651 | 652 | 634 | 639 | 15,000 | 319.50 |
| 2009-02-24 | 639 | 639 | 619 | 620 | 13,600 | 310 |
| 2009-02-23 | 651 | 651 | 630 | 641 | 28,300 | 320.50 |
| 2009-02-20 | 656 | 660 | 648 | 651 | 20,000 | 325.50 |
| 2009-02-19 | 702 | 702 | 656 | 656 | 6,100 | 328 |
| 2009-02-18 | 659 | 692 | 650 | 685 | 20,000 | 342.50 |
| 2009-02-17 | 666 | 676 | 650 | 650 | 29,700 | 325 |
| 2009-02-16 | 671 | 688 | 660 | 667 | 10,400 | 333.50 |
| 2009-02-13 | 680 | 709 | 675 | 691 | 14,300 | 345.50 |
| 2009-02-12 | 677 | 700 | 658 | 700 | 31,700 | 350 |
| 2009-02-10 | 646 | 672 | 646 | 668 | 25,200 | 334 |
| 2009-02-09 | 629 | 664 | 629 | 641 | 96,200 | 320.50 |
| 2009-02-06 | 709 | 715 | 685 | 689 | 25,000 | 344.50 |
| 2009-02-05 | 700 | 710 | 675 | 689 | 66,100 | 344.50 |
| 2009-02-04 | 740 | 742 | 700 | 724 | 55,300 | 362 |
| 2009-02-03 | 741 | 750 | 735 | 739 | 29,100 | 369.50 |
| 2009-02-02 | 760 | 762 | 750 | 751 | 27,100 | 375.50 |
| 2009-01-30 | 766 | 776 | 760 | 767 | 26,700 | 383.50 |
| 2009-01-29 | 774 | 798 | 774 | 785 | 53,100 | 392.50 |
| 2009-01-28 | 771 | 782 | 762 | 780 | 25,500 | 390 |
| 2009-01-27 | 752 | 785 | 752 | 782 | 40,200 | 391 |
| 2009-01-26 | 801 | 806 | 731 | 750 | 54,300 | 375 |
| 2009-01-23 | 847 | 853 | 830 | 831 | 98,200 | 415.50 |
| 2009-01-22 | 829 | 845 | 811 | 841 | 105,100 | 420.50 |
| 2009-01-21 | 779 | 824 | 779 | 821 | 77,600 | 410.50 |
| 2009-01-20 | 799 | 829 | 770 | 829 | 74,500 | 414.50 |
| 2009-01-19 | 800 | 828 | 797 | 825 | 112,100 | 412.50 |
| 2009-01-16 | 753 | 794 | 747 | 779 | 148,900 | 389.50 |
| 2009-01-15 | 698 | 736 | 680 | 733 | 42,700 | 366.50 |
| 2009-01-14 | 711 | 719 | 702 | 708 | 34,200 | 354 |
| 2009-01-13 | 740 | 747 | 704 | 710 | 133,700 | 355 |
| 2009-01-09 | 820 | 838 | 775 | 778 | 83,000 | 389 |
| 2009-01-08 | 824 | 840 | 815 | 821 | 53,700 | 410.50 |
| 2009-01-07 | 799 | 888 | 799 | 864 | 183,200 | 432 |
| 2009-01-06 | 788 | 800 | 780 | 798 | 35,700 | 399 |
| 2009-01-05 | 790 | 790 | 770 | 780 | 32,400 | 390 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
