6888 アクモス(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 | 6,750 | 7,050 | 6,750 | 6,800 | 63 | 68 |
| 2009-12-29 | 6,730 | 7,170 | 6,730 | 6,870 | 35 | 68.70 |
| 2009-12-28 | 7,080 | 7,080 | 6,720 | 6,800 | 16 | 68 |
| 2009-12-25 | 6,720 | 6,880 | 6,720 | 6,880 | 17 | 68.80 |
| 2009-12-24 | 6,760 | 6,850 | 6,710 | 6,710 | 58 | 67.10 |
| 2009-12-22 | 6,720 | 7,100 | 6,720 | 7,000 | 121 | 70 |
| 2009-12-21 | 7,000 | 7,100 | 6,750 | 6,850 | 57 | 68.50 |
| 2009-12-18 | 6,990 | 6,990 | 6,680 | 6,780 | 22 | 67.80 |
| 2009-12-17 | 6,830 | 6,840 | 6,800 | 6,840 | 10 | 68.40 |
| 2009-12-16 | 6,870 | 6,980 | 6,680 | 6,830 | 49 | 68.30 |
| 2009-12-15 | 6,750 | 6,770 | 6,700 | 6,700 | 72 | 67 |
| 2009-12-14 | 6,820 | 6,920 | 6,720 | 6,720 | 27 | 67.20 |
| 2009-12-11 | 7,200 | 7,200 | 6,750 | 6,750 | 32 | 67.50 |
| 2009-12-10 | 7,300 | 7,300 | 7,150 | 7,150 | 85 | 71.50 |
| 2009-12-09 | 6,560 | 7,240 | 6,500 | 7,100 | 113 | 71 |
| 2009-12-08 | 6,840 | 6,850 | 6,700 | 6,850 | 25 | 68.50 |
| 2009-12-07 | 6,700 | 6,880 | 6,700 | 6,860 | 139 | 68.60 |
| 2009-12-04 | 6,650 | 7,300 | 6,650 | 6,800 | 440 | 68 |
| 2009-12-03 | 7,650 | 7,650 | 7,650 | 7,650 | 398 | 76.50 |
| 2009-12-02 | 6,630 | 7,000 | 6,630 | 6,650 | 63 | 66.50 |
| 2009-12-01 | 5,600 | 6,130 | 5,600 | 6,130 | 47 | 61.30 |
| 2009-11-30 | 5,610 | 6,240 | 5,610 | 6,000 | 22 | 60 |
| 2009-11-27 | 5,710 | 5,710 | 5,610 | 5,710 | 6 | 57.10 |
| 2009-11-26 | 5,600 | 5,790 | 5,400 | 5,790 | 50 | 57.90 |
| 2009-11-25 | 5,980 | 5,980 | 5,710 | 5,720 | 50 | 57.20 |
| 2009-11-24 | 6,250 | 6,250 | 6,070 | 6,070 | 16 | 60.70 |
| 2009-11-20 | 6,220 | 6,290 | 6,220 | 6,250 | 11 | 62.50 |
| 2009-11-19 | 6,360 | 6,460 | 6,330 | 6,410 | 37 | 64.10 |
| 2009-11-18 | 6,780 | 6,780 | 6,300 | 6,370 | 30 | 63.70 |
| 2009-11-17 | 6,500 | 6,500 | 6,190 | 6,330 | 62 | 63.30 |
| 2009-11-16 | 6,400 | 6,440 | 6,200 | 6,380 | 38 | 63.80 |
| 2009-11-13 | 6,550 | 6,600 | 6,520 | 6,600 | 6 | 66 |
| 2009-11-12 | 6,710 | 6,710 | 6,710 | 6,710 | 12 | 67.10 |
| 2009-11-11 | 6,510 | 6,720 | 6,510 | 6,720 | 5 | 67.20 |
| 2009-11-10 | 6,800 | 6,800 | 6,540 | 6,700 | 104 | 67 |
| 2009-11-09 | 6,600 | 6,650 | 6,500 | 6,500 | 29 | 65 |
| 2009-11-06 | 6,630 | 6,640 | 6,500 | 6,600 | 23 | 66 |
| 2009-11-05 | 6,700 | 6,870 | 6,500 | 6,530 | 59 | 65.30 |
| 2009-11-04 | 6,530 | 6,700 | 6,380 | 6,680 | 57 | 66.80 |
| 2009-11-02 | 6,980 | 7,050 | 6,390 | 6,690 | 168 | 66.90 |
| 2009-10-30 | 7,140 | 7,530 | 7,100 | 7,480 | 34 | 74.80 |
| 2009-10-29 | 6,700 | 6,880 | 6,700 | 6,770 | 32 | 67.70 |
| 2009-10-28 | 7,030 | 7,030 | 6,500 | 6,670 | 164 | 66.70 |
| 2009-10-27 | 7,190 | 7,250 | 6,800 | 7,030 | 84 | 70.30 |
| 2009-10-26 | 7,550 | 7,550 | 7,210 | 7,360 | 53 | 73.60 |
| 2009-10-23 | 7,210 | 7,540 | 7,160 | 7,540 | 41 | 75.40 |
| 2009-10-22 | 7,350 | 7,800 | 7,260 | 7,530 | 47 | 75.30 |
| 2009-10-21 | 7,540 | 7,840 | 7,540 | 7,800 | 9 | 78 |
| 2009-10-20 | 7,840 | 7,840 | 7,840 | 7,840 | 23 | 78.40 |
| 2009-10-19 | 7,700 | 7,840 | 7,700 | 7,840 | 33 | 78.40 |
| 2009-10-16 | 7,390 | 7,700 | 7,330 | 7,700 | 15 | 77 |
| 2009-10-15 | 7,590 | 7,980 | 7,310 | 7,690 | 50 | 76.90 |
| 2009-10-14 | 7,590 | 7,590 | 7,590 | 7,590 | 2 | 75.90 |
| 2009-10-13 | 7,300 | 7,590 | 7,170 | 7,590 | 30 | 75.90 |
| 2009-10-09 | 7,500 | 7,500 | 7,060 | 7,300 | 112 | 73 |
| 2009-10-08 | 7,100 | 7,230 | 7,100 | 7,200 | 64 | 72 |
| 2009-10-07 | 7,100 | 7,110 | 7,070 | 7,100 | 64 | 71 |
| 2009-10-06 | 7,100 | 7,100 | 7,020 | 7,070 | 3 | 70.70 |
| 2009-10-05 | 7,390 | 7,390 | 6,800 | 7,300 | 49 | 73 |
| 2009-10-02 | 7,430 | 7,430 | 7,370 | 7,400 | 76 | 74 |
| 2009-10-01 | 7,630 | 7,630 | 7,620 | 7,630 | 3 | 76.30 |
| 2009-09-30 | 7,700 | 7,700 | 7,240 | 7,640 | 16 | 76.40 |
| 2009-09-29 | 8,090 | 8,190 | 7,460 | 7,660 | 121 | 76.60 |
| 2009-09-25 | 7,700 | 8,020 | 7,570 | 8,020 | 3 | 80.20 |
| 2009-09-24 | 8,110 | 8,110 | 7,780 | 8,000 | 57 | 80 |
| 2009-09-18 | 8,130 | 8,130 | 8,000 | 8,100 | 65 | 81 |
| 2009-09-17 | 8,050 | 8,110 | 7,760 | 8,110 | 33 | 81.10 |
| 2009-09-16 | 7,640 | 8,180 | 7,640 | 7,980 | 43 | 79.80 |
| 2009-09-15 | 7,620 | 7,690 | 7,600 | 7,690 | 24 | 76.90 |
| 2009-09-14 | 7,780 | 7,820 | 7,760 | 7,820 | 17 | 78.20 |
| 2009-09-11 | 7,850 | 7,880 | 7,810 | 7,810 | 67 | 78.10 |
| 2009-09-10 | 8,200 | 8,200 | 7,820 | 8,050 | 118 | 80.50 |
| 2009-09-09 | 8,000 | 8,200 | 7,650 | 8,100 | 184 | 81 |
| 2009-09-08 | 7,420 | 7,600 | 7,380 | 7,600 | 23 | 76 |
| 2009-09-07 | 7,790 | 7,960 | 7,520 | 7,520 | 89 | 75.20 |
| 2009-09-04 | 7,670 | 7,980 | 7,660 | 7,890 | 67 | 78.90 |
| 2009-09-03 | 7,350 | 7,780 | 7,320 | 7,470 | 60 | 74.70 |
| 2009-09-02 | 7,330 | 7,530 | 7,330 | 7,350 | 51 | 73.50 |
| 2009-09-01 | 7,510 | 7,580 | 7,510 | 7,530 | 14 | 75.30 |
| 2009-08-31 | 7,520 | 7,720 | 7,520 | 7,700 | 45 | 77 |
| 2009-08-28 | 7,720 | 7,820 | 7,470 | 7,470 | 118 | 74.70 |
| 2009-08-27 | 7,750 | 8,200 | 7,260 | 7,820 | 965 | 78.20 |
| 2009-08-26 | 7,450 | 8,250 | 7,350 | 8,250 | 468 | 82.50 |
| 2009-08-25 | 7,530 | 7,530 | 7,210 | 7,250 | 66 | 72.50 |
| 2009-08-24 | 7,470 | 7,550 | 7,210 | 7,550 | 81 | 75.50 |
| 2009-08-21 | 7,410 | 7,500 | 7,000 | 7,450 | 198 | 74.50 |
| 2009-08-20 | 7,390 | 7,750 | 7,290 | 7,400 | 406 | 74 |
| 2009-08-19 | 7,000 | 7,500 | 6,990 | 6,990 | 142 | 69.90 |
| 2009-08-18 | 7,080 | 7,100 | 6,990 | 7,010 | 47 | 70.10 |
| 2009-08-17 | 6,810 | 7,000 | 6,800 | 6,980 | 98 | 69.80 |
| 2009-08-14 | 6,750 | 6,810 | 6,740 | 6,740 | 18 | 67.40 |
| 2009-08-13 | 6,650 | 6,840 | 6,650 | 6,700 | 65 | 67 |
| 2009-08-12 | 6,630 | 7,030 | 6,630 | 6,740 | 172 | 67.40 |
| 2009-08-11 | 6,800 | 7,230 | 6,590 | 7,230 | 205 | 72.30 |
| 2009-08-10 | 7,300 | 7,400 | 6,970 | 6,970 | 165 | 69.70 |
| 2009-08-07 | 7,140 | 7,570 | 6,610 | 7,000 | 353 | 70 |
| 2009-08-06 | 7,310 | 7,320 | 6,560 | 7,100 | 294 | 71 |
| 2009-08-05 | 7,300 | 7,410 | 7,300 | 7,410 | 3 | 74.10 |
| 2009-08-04 | 7,550 | 7,650 | 7,310 | 7,400 | 61 | 74 |
| 2009-08-03 | 7,500 | 7,700 | 7,300 | 7,500 | 25 | 75 |
| 2009-07-31 | 7,350 | 7,700 | 7,300 | 7,500 | 39 | 75 |
| 2009-07-30 | 7,400 | 7,450 | 7,160 | 7,350 | 27 | 73.50 |
| 2009-07-29 | 7,780 | 7,830 | 7,730 | 7,730 | 32 | 77.30 |
| 2009-07-28 | 7,610 | 7,800 | 7,280 | 7,780 | 47 | 77.80 |
| 2009-07-27 | 7,120 | 7,680 | 6,920 | 7,510 | 45 | 75.10 |
| 2009-07-24 | 7,440 | 7,440 | 7,080 | 7,100 | 55 | 71 |
| 2009-07-23 | 7,450 | 7,460 | 7,390 | 7,390 | 12 | 73.90 |
| 2009-07-22 | 7,790 | 7,790 | 7,500 | 7,510 | 65 | 75.10 |
| 2009-07-21 | 7,650 | 7,650 | 7,590 | 7,590 | 36 | 75.90 |
| 2009-07-17 | 6,850 | 7,450 | 6,850 | 7,450 | 50 | 74.50 |
| 2009-07-16 | 6,800 | 7,200 | 6,800 | 7,140 | 5 | 71.40 |
| 2009-07-15 | 7,000 | 7,000 | 6,910 | 7,000 | 26 | 70 |
| 2009-07-14 | 6,810 | 7,090 | 6,790 | 7,000 | 53 | 70 |
| 2009-07-13 | 7,010 | 7,190 | 6,800 | 7,110 | 28 | 71.10 |
| 2009-07-10 | 7,550 | 7,550 | 6,990 | 7,230 | 148 | 72.30 |
| 2009-07-09 | 7,090 | 7,250 | 7,090 | 7,250 | 95 | 72.50 |
| 2009-07-08 | 7,150 | 7,200 | 7,150 | 7,200 | 34 | 72 |
| 2009-07-07 | 7,250 | 7,490 | 7,150 | 7,150 | 55 | 71.50 |
| 2009-07-06 | 7,700 | 7,800 | 7,450 | 7,650 | 65 | 76.50 |
| 2009-07-03 | 7,860 | 7,860 | 7,600 | 7,600 | 30 | 76 |
| 2009-07-02 | 7,980 | 8,050 | 7,500 | 7,660 | 176 | 76.60 |
| 2009-07-01 | 7,680 | 7,900 | 7,650 | 7,880 | 179 | 78.80 |
| 2009-06-30 | 7,920 | 7,920 | 7,500 | 7,650 | 113 | 76.50 |
| 2009-06-29 | 7,740 | 8,000 | 7,120 | 7,940 | 277 | 79.40 |
| 2009-06-26 | 7,600 | 7,700 | 7,600 | 7,690 | 154 | 76.90 |
| 2009-06-25 | 7,330 | 7,530 | 7,080 | 7,530 | 122 | 75.30 |
| 2009-06-24 | 7,500 | 7,530 | 6,830 | 6,830 | 201 | 68.30 |
| 2009-06-23 | 7,770 | 8,000 | 7,520 | 7,550 | 105 | 75.50 |
| 2009-06-22 | 7,880 | 8,000 | 7,710 | 7,850 | 160 | 78.50 |
| 2009-06-19 | 8,300 | 8,300 | 7,700 | 7,980 | 186 | 79.80 |
| 2009-06-18 | 7,800 | 7,900 | 7,610 | 7,900 | 379 | 79 |
| 2009-06-17 | 8,200 | 8,200 | 7,700 | 7,800 | 236 | 78 |
| 2009-06-16 | 8,300 | 8,300 | 7,890 | 8,100 | 303 | 81 |
| 2009-06-15 | 8,500 | 8,500 | 8,300 | 8,300 | 162 | 83 |
| 2009-06-12 | 8,650 | 8,780 | 8,400 | 8,770 | 135 | 87.70 |
| 2009-06-11 | 9,000 | 9,000 | 8,600 | 8,800 | 188 | 88 |
| 2009-06-10 | 8,950 | 9,000 | 8,900 | 8,900 | 117 | 89 |
| 2009-06-09 | 9,000 | 9,100 | 9,000 | 9,010 | 19 | 90.10 |
| 2009-06-08 | 8,990 | 9,050 | 8,900 | 9,000 | 36 | 90 |
| 2009-06-05 | 9,200 | 9,200 | 8,890 | 8,890 | 88 | 88.90 |
| 2009-06-04 | 9,300 | 9,300 | 9,030 | 9,200 | 14 | 92 |
| 2009-06-03 | 9,200 | 9,300 | 9,050 | 9,250 | 31 | 92.50 |
| 2009-06-02 | 9,460 | 9,460 | 9,050 | 9,350 | 108 | 93.50 |
| 2009-06-01 | 9,300 | 9,550 | 9,000 | 9,150 | 32 | 91.50 |
| 2009-05-29 | 8,900 | 9,300 | 8,900 | 9,300 | 15 | 93 |
| 2009-05-28 | 9,000 | 9,100 | 8,860 | 9,100 | 9 | 91 |
| 2009-05-27 | 9,300 | 9,350 | 9,000 | 9,000 | 3 | 90 |
| 2009-05-26 | 9,000 | 9,200 | 8,900 | 9,200 | 24 | 92 |
| 2009-05-25 | 9,000 | 9,300 | 9,000 | 9,200 | 9 | 92 |
| 2009-05-22 | 9,000 | 9,350 | 8,900 | 8,900 | 15 | 89 |
| 2009-05-21 | 9,010 | 9,010 | 9,000 | 9,000 | 48 | 90 |
| 2009-05-20 | 9,200 | 9,200 | 8,700 | 9,000 | 30 | 90 |
| 2009-05-19 | 9,690 | 9,690 | 9,200 | 9,200 | 28 | 92 |
| 2009-05-18 | 8,700 | 8,700 | 8,680 | 8,700 | 14 | 87 |
| 2009-05-15 | 9,010 | 9,200 | 9,000 | 9,200 | 25 | 92 |
| 2009-05-14 | 9,160 | 9,160 | 8,650 | 9,000 | 56 | 90 |
| 2009-05-13 | 10,000 | 10,000 | 9,410 | 9,410 | 128 | 94.10 |
| 2009-05-11 | 9,500 | 10,000 | 8,800 | 10,000 | 53 | 100 |
| 2009-05-08 | 9,420 | 9,500 | 9,320 | 9,500 | 150 | 95 |
| 2009-05-07 | 9,100 | 9,120 | 9,100 | 9,120 | 44 | 91.20 |
| 2009-05-01 | 8,410 | 8,760 | 8,410 | 8,760 | 21 | 87.60 |
| 2009-04-30 | 9,000 | 9,000 | 9,000 | 9,000 | 1 | 90 |
| 2009-04-28 | 8,510 | 9,000 | 8,510 | 9,000 | 5 | 90 |
| 2009-04-27 | 9,000 | 9,000 | 8,500 | 8,500 | 39 | 85 |
| 2009-04-24 | 8,500 | 8,510 | 8,420 | 8,500 | 75 | 85 |
| 2009-04-23 | 8,550 | 9,200 | 8,550 | 9,200 | 14 | 92 |
| 2009-04-22 | 9,470 | 9,490 | 9,470 | 9,490 | 3 | 94.90 |
| 2009-04-21 | 8,600 | 9,400 | 8,500 | 9,400 | 8 | 94 |
| 2009-04-20 | 9,500 | 9,500 | 9,100 | 9,200 | 33 | 92 |
| 2009-04-16 | 9,200 | 9,200 | 8,940 | 9,200 | 5 | 92 |
| 2009-04-15 | 9,500 | 9,500 | 9,450 | 9,450 | 2 | 94.50 |
| 2009-04-14 | 9,300 | 9,500 | 9,300 | 9,500 | 5 | 95 |
| 2009-04-13 | 9,000 | 9,500 | 8,500 | 9,500 | 121 | 95 |
| 2009-04-10 | 8,740 | 9,000 | 8,740 | 9,000 | 93 | 90 |
| 2009-04-09 | 8,380 | 8,650 | 8,380 | 8,640 | 11 | 86.40 |
| 2009-04-08 | 8,390 | 8,390 | 8,010 | 8,300 | 44 | 83 |
| 2009-04-07 | 8,700 | 8,700 | 8,050 | 8,190 | 80 | 81.90 |
| 2009-04-06 | 8,900 | 8,900 | 8,900 | 8,900 | 1 | 89 |
| 2009-04-03 | 8,050 | 8,600 | 8,050 | 8,600 | 10 | 86 |
| 2009-04-02 | 8,400 | 8,650 | 8,200 | 8,650 | 22 | 86.50 |
| 2009-04-01 | 8,350 | 8,600 | 8,260 | 8,600 | 22 | 86 |
| 2009-03-31 | 8,800 | 8,900 | 8,700 | 8,700 | 40 | 87 |
| 2009-03-30 | 8,290 | 8,500 | 8,100 | 8,500 | 45 | 85 |
| 2009-03-27 | 8,000 | 8,290 | 7,800 | 8,290 | 16 | 82.90 |
| 2009-03-26 | 8,050 | 8,050 | 7,800 | 8,000 | 24 | 80 |
| 2009-03-25 | 7,630 | 8,210 | 7,630 | 7,810 | 55 | 78.10 |
| 2009-03-24 | 8,100 | 8,130 | 8,100 | 8,130 | 31 | 81.30 |
| 2009-03-23 | 8,000 | 8,000 | 7,800 | 7,950 | 61 | 79.50 |
| 2009-03-19 | 8,300 | 8,300 | 8,000 | 8,000 | 11 | 80 |
| 2009-03-18 | 8,300 | 8,300 | 7,950 | 8,300 | 107 | 83 |
| 2009-03-17 | 7,910 | 8,300 | 7,700 | 8,300 | 85 | 83 |
| 2009-03-16 | 8,300 | 8,300 | 7,900 | 7,900 | 94 | 79 |
| 2009-03-13 | 8,250 | 8,250 | 8,250 | 8,250 | 20 | 82.50 |
| 2009-03-12 | 8,150 | 8,150 | 8,150 | 8,150 | 11 | 81.50 |
| 2009-03-11 | 8,610 | 8,610 | 7,950 | 7,950 | 66 | 79.50 |
| 2009-03-10 | 8,800 | 8,990 | 8,600 | 8,600 | 115 | 86 |
| 2009-03-09 | 8,700 | 8,700 | 8,500 | 8,600 | 84 | 86 |
| 2009-03-06 | 8,500 | 8,600 | 8,400 | 8,500 | 90 | 85 |
| 2009-03-05 | 8,300 | 8,500 | 8,300 | 8,500 | 6 | 85 |
| 2009-03-04 | 8,200 | 8,200 | 8,200 | 8,200 | 1 | 82 |
| 2009-03-03 | 8,200 | 8,200 | 8,100 | 8,200 | 47 | 82 |
| 2009-03-02 | 8,500 | 8,500 | 8,200 | 8,200 | 132 | 82 |
| 2009-02-27 | 8,100 | 8,100 | 8,100 | 8,100 | 15 | 81 |
| 2009-02-26 | 7,840 | 7,900 | 7,840 | 7,900 | 3 | 79 |
| 2009-02-25 | 7,740 | 7,740 | 7,740 | 7,740 | 41 | 77.40 |
| 2009-02-24 | 7,750 | 7,750 | 7,740 | 7,740 | 33 | 77.40 |
| 2009-02-23 | 8,200 | 8,200 | 7,730 | 7,750 | 99 | 77.50 |
| 2009-02-20 | 8,300 | 8,300 | 8,200 | 8,300 | 90 | 83 |
| 2009-02-19 | 8,400 | 8,400 | 8,300 | 8,300 | 42 | 83 |
| 2009-02-18 | 8,600 | 8,600 | 8,400 | 8,400 | 75 | 84 |
| 2009-02-17 | 8,600 | 8,600 | 8,400 | 8,400 | 67 | 84 |
| 2009-02-16 | 8,500 | 8,600 | 8,500 | 8,600 | 87 | 86 |
| 2009-02-13 | 8,400 | 8,500 | 8,400 | 8,500 | 80 | 85 |
| 2009-02-12 | 8,650 | 8,700 | 8,650 | 8,700 | 19 | 87 |
| 2009-02-10 | 8,520 | 8,900 | 8,500 | 8,650 | 126 | 86.50 |
| 2009-02-09 | 8,990 | 8,990 | 8,300 | 8,420 | 105 | 84.20 |
| 2009-02-06 | 8,990 | 8,990 | 8,900 | 8,990 | 78 | 89.90 |
| 2009-02-05 | 9,000 | 9,000 | 8,990 | 8,990 | 50 | 89.90 |
| 2009-02-04 | 9,100 | 9,100 | 9,000 | 9,000 | 66 | 90 |
| 2009-02-03 | 9,000 | 9,000 | 8,800 | 9,000 | 88 | 90 |
| 2009-02-02 | 9,000 | 9,100 | 9,000 | 9,000 | 82 | 90 |
| 2009-01-30 | 8,800 | 8,870 | 8,700 | 8,870 | 123 | 88.70 |
| 2009-01-29 | 8,650 | 8,800 | 8,650 | 8,800 | 15 | 88 |
| 2009-01-28 | 8,700 | 8,700 | 8,450 | 8,600 | 74 | 86 |
| 2009-01-27 | 8,650 | 8,650 | 8,650 | 8,650 | 3 | 86.50 |
| 2009-01-26 | 8,650 | 8,650 | 8,650 | 8,650 | 17 | 86.50 |
| 2009-01-23 | 8,700 | 8,700 | 8,650 | 8,650 | 47 | 86.50 |
| 2009-01-22 | 8,790 | 8,790 | 8,510 | 8,700 | 54 | 87 |
| 2009-01-21 | 8,780 | 8,790 | 8,780 | 8,790 | 39 | 87.90 |
| 2009-01-20 | 9,090 | 9,090 | 8,590 | 8,620 | 126 | 86.20 |
| 2009-01-19 | 9,100 | 9,110 | 8,500 | 8,790 | 148 | 87.90 |
| 2009-01-16 | 9,290 | 9,290 | 9,100 | 9,100 | 51 | 91 |
| 2009-01-15 | 9,290 | 9,300 | 9,290 | 9,290 | 79 | 92.90 |
| 2009-01-14 | 9,010 | 9,300 | 9,010 | 9,300 | 27 | 93 |
| 2009-01-13 | 9,510 | 9,600 | 8,910 | 9,000 | 154 | 90 |
| 2009-01-09 | 10,000 | 10,000 | 9,700 | 9,710 | 175 | 97.10 |
| 2009-01-08 | 9,500 | 9,510 | 9,400 | 9,450 | 97 | 94.50 |
| 2009-01-07 | 9,000 | 9,790 | 9,000 | 9,410 | 228 | 94.10 |
| 2009-01-06 | 8,520 | 8,810 | 8,520 | 8,810 | 83 | 88.10 |
| 2009-01-05 | 8,590 | 8,690 | 8,360 | 8,500 | 100 | 85 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
