6961 (株)エンプラス 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 | 1,773 | 1,790 | 1,753 | 1,768 | 32,700 | 1,768 |
| 2009-12-29 | 1,760 | 1,797 | 1,736 | 1,796 | 54,700 | 1,796 |
| 2009-12-28 | 1,725 | 1,769 | 1,717 | 1,743 | 35,700 | 1,743 |
| 2009-12-25 | 1,690 | 1,750 | 1,665 | 1,728 | 77,800 | 1,728 |
| 2009-12-24 | 1,608 | 1,665 | 1,601 | 1,640 | 27,500 | 1,640 |
| 2009-12-22 | 1,626 | 1,639 | 1,560 | 1,607 | 44,200 | 1,607 |
| 2009-12-21 | 1,639 | 1,670 | 1,623 | 1,623 | 12,400 | 1,623 |
| 2009-12-18 | 1,631 | 1,647 | 1,583 | 1,647 | 20,800 | 1,647 |
| 2009-12-17 | 1,700 | 1,700 | 1,624 | 1,653 | 19,100 | 1,653 |
| 2009-12-16 | 1,680 | 1,700 | 1,668 | 1,684 | 29,700 | 1,684 |
| 2009-12-15 | 1,700 | 1,700 | 1,655 | 1,680 | 23,200 | 1,680 |
| 2009-12-14 | 1,620 | 1,700 | 1,595 | 1,700 | 33,200 | 1,700 |
| 2009-12-11 | 1,537 | 1,650 | 1,537 | 1,640 | 58,100 | 1,640 |
| 2009-12-10 | 1,563 | 1,576 | 1,490 | 1,537 | 16,700 | 1,537 |
| 2009-12-09 | 1,575 | 1,600 | 1,565 | 1,591 | 10,800 | 1,591 |
| 2009-12-08 | 1,620 | 1,623 | 1,596 | 1,605 | 24,700 | 1,605 |
| 2009-12-07 | 1,630 | 1,644 | 1,607 | 1,639 | 38,400 | 1,639 |
| 2009-12-04 | 1,601 | 1,619 | 1,580 | 1,588 | 15,400 | 1,588 |
| 2009-12-03 | 1,599 | 1,606 | 1,576 | 1,601 | 34,600 | 1,601 |
| 2009-12-02 | 1,553 | 1,609 | 1,509 | 1,570 | 39,200 | 1,570 |
| 2009-12-01 | 1,602 | 1,650 | 1,573 | 1,583 | 51,900 | 1,583 |
| 2009-11-30 | 1,512 | 1,630 | 1,511 | 1,602 | 72,100 | 1,602 |
| 2009-11-27 | 1,465 | 1,519 | 1,448 | 1,499 | 38,200 | 1,499 |
| 2009-11-26 | 1,495 | 1,495 | 1,429 | 1,493 | 17,000 | 1,493 |
| 2009-11-25 | 1,550 | 1,550 | 1,456 | 1,494 | 35,500 | 1,494 |
| 2009-11-24 | 1,545 | 1,545 | 1,443 | 1,504 | 75,700 | 1,504 |
| 2009-11-20 | 1,390 | 1,440 | 1,354 | 1,415 | 81,100 | 1,415 |
| 2009-11-19 | 1,303 | 1,323 | 1,285 | 1,304 | 26,200 | 1,304 |
| 2009-11-18 | 1,301 | 1,321 | 1,260 | 1,301 | 32,100 | 1,301 |
| 2009-11-17 | 1,373 | 1,390 | 1,312 | 1,320 | 31,500 | 1,320 |
| 2009-11-16 | 1,393 | 1,414 | 1,370 | 1,373 | 31,400 | 1,373 |
| 2009-11-13 | 1,401 | 1,438 | 1,400 | 1,402 | 15,500 | 1,402 |
| 2009-11-12 | 1,403 | 1,422 | 1,400 | 1,400 | 16,100 | 1,400 |
| 2009-11-11 | 1,450 | 1,460 | 1,419 | 1,422 | 26,300 | 1,422 |
| 2009-11-10 | 1,425 | 1,468 | 1,418 | 1,468 | 35,800 | 1,468 |
| 2009-11-09 | 1,381 | 1,427 | 1,362 | 1,414 | 21,400 | 1,414 |
| 2009-11-06 | 1,437 | 1,437 | 1,387 | 1,397 | 21,900 | 1,397 |
| 2009-11-05 | 1,433 | 1,459 | 1,423 | 1,437 | 32,800 | 1,437 |
| 2009-11-04 | 1,470 | 1,471 | 1,414 | 1,452 | 49,900 | 1,452 |
| 2009-11-02 | 1,491 | 1,525 | 1,470 | 1,489 | 29,500 | 1,489 |
| 2009-10-30 | 1,495 | 1,560 | 1,475 | 1,551 | 84,900 | 1,551 |
| 2009-10-29 | 1,410 | 1,495 | 1,399 | 1,495 | 123,000 | 1,495 |
| 2009-10-28 | 1,455 | 1,480 | 1,366 | 1,450 | 172,100 | 1,450 |
| 2009-10-27 | 1,478 | 1,494 | 1,411 | 1,442 | 93,300 | 1,442 |
| 2009-10-26 | 1,572 | 1,603 | 1,480 | 1,508 | 103,900 | 1,508 |
| 2009-10-23 | 1,550 | 1,585 | 1,520 | 1,568 | 123,500 | 1,568 |
| 2009-10-22 | 1,602 | 1,602 | 1,495 | 1,520 | 108,600 | 1,520 |
| 2009-10-21 | 1,609 | 1,670 | 1,571 | 1,599 | 102,100 | 1,599 |
| 2009-10-20 | 1,692 | 1,730 | 1,634 | 1,639 | 58,900 | 1,639 |
| 2009-10-19 | 1,604 | 1,712 | 1,604 | 1,690 | 110,000 | 1,690 |
| 2009-10-16 | 1,763 | 1,789 | 1,664 | 1,674 | 84,800 | 1,674 |
| 2009-10-15 | 1,760 | 1,790 | 1,752 | 1,772 | 38,200 | 1,772 |
| 2009-10-14 | 1,759 | 1,774 | 1,750 | 1,761 | 46,400 | 1,761 |
| 2009-10-13 | 1,759 | 1,778 | 1,738 | 1,760 | 38,100 | 1,760 |
| 2009-10-09 | 1,799 | 1,800 | 1,762 | 1,765 | 28,200 | 1,765 |
| 2009-10-08 | 1,786 | 1,814 | 1,771 | 1,788 | 25,500 | 1,788 |
| 2009-10-07 | 1,785 | 1,817 | 1,763 | 1,817 | 49,600 | 1,817 |
| 2009-10-06 | 1,754 | 1,793 | 1,740 | 1,785 | 46,600 | 1,785 |
| 2009-10-05 | 1,750 | 1,790 | 1,700 | 1,790 | 49,100 | 1,790 |
| 2009-10-02 | 1,754 | 1,760 | 1,674 | 1,760 | 43,300 | 1,760 |
| 2009-10-01 | 1,720 | 1,754 | 1,620 | 1,754 | 36,700 | 1,754 |
| 2009-09-30 | 1,774 | 1,800 | 1,721 | 1,725 | 28,600 | 1,725 |
| 2009-09-29 | 1,798 | 1,798 | 1,747 | 1,773 | 18,400 | 1,773 |
| 2009-09-28 | 1,780 | 1,780 | 1,712 | 1,749 | 67,600 | 1,749 |
| 2009-09-25 | 1,810 | 1,810 | 1,754 | 1,803 | 37,400 | 1,803 |
| 2009-09-24 | 1,800 | 1,828 | 1,761 | 1,812 | 57,400 | 1,812 |
| 2009-09-18 | 1,730 | 1,769 | 1,700 | 1,769 | 46,900 | 1,769 |
| 2009-09-17 | 1,810 | 1,810 | 1,765 | 1,789 | 50,100 | 1,789 |
| 2009-09-16 | 1,760 | 1,803 | 1,721 | 1,780 | 41,500 | 1,780 |
| 2009-09-15 | 1,758 | 1,810 | 1,722 | 1,761 | 32,700 | 1,761 |
| 2009-09-14 | 1,855 | 1,855 | 1,757 | 1,769 | 44,500 | 1,769 |
| 2009-09-11 | 1,828 | 1,850 | 1,792 | 1,832 | 118,500 | 1,832 |
| 2009-09-10 | 1,760 | 1,820 | 1,750 | 1,798 | 41,600 | 1,798 |
| 2009-09-09 | 1,728 | 1,760 | 1,704 | 1,740 | 35,300 | 1,740 |
| 2009-09-08 | 1,778 | 1,778 | 1,675 | 1,701 | 43,800 | 1,701 |
| 2009-09-07 | 1,760 | 1,790 | 1,703 | 1,753 | 27,500 | 1,753 |
| 2009-09-04 | 1,740 | 1,798 | 1,653 | 1,675 | 78,100 | 1,675 |
| 2009-09-03 | 1,721 | 1,752 | 1,650 | 1,740 | 53,600 | 1,740 |
| 2009-09-02 | 1,700 | 1,752 | 1,684 | 1,738 | 43,700 | 1,738 |
| 2009-09-01 | 1,770 | 1,800 | 1,740 | 1,770 | 29,600 | 1,770 |
| 2009-08-31 | 1,810 | 1,840 | 1,783 | 1,793 | 38,500 | 1,793 |
| 2009-08-28 | 1,879 | 1,879 | 1,770 | 1,804 | 104,100 | 1,804 |
| 2009-08-27 | 1,831 | 1,900 | 1,790 | 1,849 | 284,300 | 1,849 |
| 2009-08-26 | 1,820 | 1,820 | 1,800 | 1,820 | 187,200 | 1,820 |
| 2009-08-25 | 1,456 | 1,555 | 1,452 | 1,520 | 61,300 | 1,520 |
| 2009-08-24 | 1,431 | 1,469 | 1,428 | 1,439 | 51,900 | 1,439 |
| 2009-08-21 | 1,430 | 1,470 | 1,390 | 1,428 | 24,500 | 1,428 |
| 2009-08-20 | 1,437 | 1,470 | 1,420 | 1,440 | 67,600 | 1,440 |
| 2009-08-19 | 1,416 | 1,450 | 1,400 | 1,417 | 20,600 | 1,417 |
| 2009-08-18 | 1,429 | 1,478 | 1,413 | 1,413 | 15,800 | 1,413 |
| 2009-08-17 | 1,408 | 1,450 | 1,387 | 1,430 | 33,000 | 1,430 |
| 2009-08-14 | 1,452 | 1,478 | 1,360 | 1,360 | 35,900 | 1,360 |
| 2009-08-13 | 1,485 | 1,485 | 1,435 | 1,450 | 18,800 | 1,450 |
| 2009-08-12 | 1,500 | 1,505 | 1,432 | 1,465 | 45,400 | 1,465 |
| 2009-08-11 | 1,580 | 1,600 | 1,462 | 1,528 | 46,300 | 1,528 |
| 2009-08-10 | 1,631 | 1,632 | 1,575 | 1,608 | 12,700 | 1,608 |
| 2009-08-07 | 1,632 | 1,640 | 1,610 | 1,631 | 4,400 | 1,631 |
| 2009-08-06 | 1,622 | 1,659 | 1,613 | 1,659 | 12,200 | 1,659 |
| 2009-08-05 | 1,699 | 1,699 | 1,620 | 1,627 | 4,900 | 1,627 |
| 2009-08-04 | 1,655 | 1,680 | 1,603 | 1,617 | 26,000 | 1,617 |
| 2009-08-03 | 1,719 | 1,719 | 1,650 | 1,715 | 23,900 | 1,715 |
| 2009-07-31 | 1,620 | 1,728 | 1,561 | 1,723 | 56,500 | 1,723 |
| 2009-07-30 | 1,687 | 1,687 | 1,560 | 1,620 | 26,200 | 1,620 |
| 2009-07-29 | 1,550 | 1,689 | 1,478 | 1,689 | 60,200 | 1,689 |
| 2009-07-28 | 1,492 | 1,500 | 1,429 | 1,489 | 9,800 | 1,489 |
| 2009-07-27 | 1,590 | 1,595 | 1,520 | 1,550 | 23,800 | 1,550 |
| 2009-07-24 | 1,375 | 1,560 | 1,370 | 1,560 | 124,200 | 1,560 |
| 2009-07-23 | 1,362 | 1,375 | 1,343 | 1,360 | 10,800 | 1,360 |
| 2009-07-22 | 1,360 | 1,363 | 1,332 | 1,363 | 11,700 | 1,363 |
| 2009-07-21 | 1,364 | 1,368 | 1,359 | 1,361 | 13,300 | 1,361 |
| 2009-07-17 | 1,351 | 1,351 | 1,330 | 1,345 | 4,400 | 1,345 |
| 2009-07-16 | 1,324 | 1,364 | 1,312 | 1,341 | 10,000 | 1,341 |
| 2009-07-15 | 1,310 | 1,369 | 1,281 | 1,326 | 7,400 | 1,326 |
| 2009-07-14 | 1,356 | 1,356 | 1,308 | 1,310 | 9,500 | 1,310 |
| 2009-07-13 | 1,373 | 1,373 | 1,303 | 1,369 | 11,800 | 1,369 |
| 2009-07-10 | 1,367 | 1,390 | 1,351 | 1,380 | 12,600 | 1,380 |
| 2009-07-09 | 1,301 | 1,367 | 1,298 | 1,367 | 29,200 | 1,367 |
| 2009-07-08 | 1,372 | 1,372 | 1,314 | 1,321 | 22,100 | 1,321 |
| 2009-07-07 | 1,378 | 1,403 | 1,374 | 1,403 | 23,200 | 1,403 |
| 2009-07-06 | 1,445 | 1,445 | 1,350 | 1,384 | 15,800 | 1,384 |
| 2009-07-03 | 1,435 | 1,438 | 1,400 | 1,425 | 28,500 | 1,425 |
| 2009-07-02 | 1,445 | 1,450 | 1,428 | 1,442 | 15,300 | 1,442 |
| 2009-07-01 | 1,400 | 1,446 | 1,393 | 1,428 | 27,500 | 1,428 |
| 2009-06-30 | 1,400 | 1,419 | 1,396 | 1,401 | 27,800 | 1,401 |
| 2009-06-29 | 1,402 | 1,410 | 1,355 | 1,369 | 13,100 | 1,369 |
| 2009-06-26 | 1,425 | 1,425 | 1,385 | 1,391 | 19,000 | 1,391 |
| 2009-06-25 | 1,410 | 1,461 | 1,371 | 1,425 | 81,000 | 1,425 |
| 2009-06-24 | 1,290 | 1,415 | 1,290 | 1,415 | 102,600 | 1,415 |
| 2009-06-23 | 1,229 | 1,269 | 1,219 | 1,252 | 40,300 | 1,252 |
| 2009-06-22 | 1,150 | 1,240 | 1,131 | 1,229 | 45,200 | 1,229 |
| 2009-06-19 | 1,120 | 1,143 | 1,102 | 1,105 | 8,100 | 1,105 |
| 2009-06-18 | 1,042 | 1,139 | 1,022 | 1,135 | 21,400 | 1,135 |
| 2009-06-17 | 1,025 | 1,074 | 1,019 | 1,041 | 4,200 | 1,041 |
| 2009-06-16 | 1,077 | 1,097 | 1,012 | 1,038 | 10,100 | 1,038 |
| 2009-06-15 | 1,120 | 1,120 | 1,100 | 1,117 | 6,400 | 1,117 |
| 2009-06-12 | 1,147 | 1,147 | 1,080 | 1,100 | 21,600 | 1,100 |
| 2009-06-11 | 1,089 | 1,127 | 1,076 | 1,127 | 16,200 | 1,127 |
| 2009-06-10 | 1,080 | 1,095 | 1,065 | 1,087 | 23,500 | 1,087 |
| 2009-06-09 | 1,020 | 1,075 | 1,020 | 1,074 | 23,700 | 1,074 |
| 2009-06-08 | 966 | 1,039 | 961 | 1,035 | 42,900 | 1,035 |
| 2009-06-05 | 965 | 969 | 953 | 961 | 16,300 | 961 |
| 2009-06-04 | 918 | 934 | 918 | 927 | 9,500 | 927 |
| 2009-06-03 | 905 | 908 | 890 | 904 | 10,300 | 904 |
| 2009-06-02 | 874 | 900 | 860 | 895 | 15,900 | 895 |
| 2009-06-01 | 853 | 864 | 850 | 855 | 10,400 | 855 |
| 2009-05-29 | 870 | 870 | 850 | 850 | 18,200 | 850 |
| 2009-05-28 | 851 | 870 | 850 | 867 | 11,400 | 867 |
| 2009-05-27 | 861 | 873 | 861 | 861 | 8,900 | 861 |
| 2009-05-26 | 872 | 872 | 850 | 857 | 8,700 | 857 |
| 2009-05-25 | 861 | 873 | 841 | 850 | 7,300 | 850 |
| 2009-05-22 | 856 | 867 | 855 | 858 | 10,100 | 858 |
| 2009-05-21 | 853 | 865 | 852 | 864 | 5,300 | 864 |
| 2009-05-20 | 850 | 873 | 846 | 861 | 14,000 | 861 |
| 2009-05-19 | 841 | 850 | 829 | 850 | 6,000 | 850 |
| 2009-05-18 | 868 | 868 | 835 | 838 | 8,200 | 838 |
| 2009-05-15 | 870 | 895 | 865 | 878 | 8,700 | 878 |
| 2009-05-14 | 857 | 884 | 854 | 860 | 8,300 | 860 |
| 2009-05-13 | 907 | 907 | 880 | 880 | 900 | 880 |
| 2009-05-12 | 896 | 910 | 865 | 885 | 12,300 | 885 |
| 2009-05-11 | 912 | 912 | 887 | 906 | 8,500 | 906 |
| 2009-05-08 | 906 | 906 | 886 | 887 | 7,500 | 887 |
| 2009-05-07 | 904 | 919 | 892 | 905 | 14,100 | 905 |
| 2009-05-01 | 916 | 916 | 850 | 894 | 7,500 | 894 |
| 2009-04-30 | 850 | 919 | 833 | 919 | 27,700 | 919 |
| 2009-04-28 | 801 | 830 | 801 | 820 | 19,700 | 820 |
| 2009-04-27 | 825 | 836 | 806 | 811 | 19,900 | 811 |
| 2009-04-24 | 821 | 847 | 811 | 830 | 32,500 | 830 |
| 2009-04-23 | 858 | 861 | 830 | 860 | 32,200 | 860 |
| 2009-04-22 | 871 | 871 | 850 | 857 | 15,900 | 857 |
| 2009-04-21 | 897 | 897 | 872 | 872 | 17,200 | 872 |
| 2009-04-20 | 897 | 897 | 885 | 897 | 8,700 | 897 |
| 2009-04-17 | 897 | 914 | 888 | 889 | 11,000 | 889 |
| 2009-04-16 | 900 | 918 | 885 | 891 | 9,400 | 891 |
| 2009-04-15 | 881 | 915 | 881 | 889 | 9,900 | 889 |
| 2009-04-14 | 894 | 920 | 886 | 894 | 7,800 | 894 |
| 2009-04-13 | 886 | 906 | 871 | 904 | 6,700 | 904 |
| 2009-04-10 | 875 | 903 | 874 | 879 | 6,800 | 879 |
| 2009-04-09 | 883 | 886 | 864 | 883 | 14,200 | 883 |
| 2009-04-08 | 909 | 910 | 870 | 882 | 8,700 | 882 |
| 2009-04-07 | 943 | 943 | 917 | 919 | 18,000 | 919 |
| 2009-04-06 | 984 | 985 | 932 | 943 | 16,000 | 943 |
| 2009-04-03 | 959 | 969 | 931 | 940 | 30,100 | 940 |
| 2009-04-02 | 959 | 967 | 935 | 959 | 23,400 | 959 |
| 2009-04-01 | 950 | 974 | 947 | 969 | 4,700 | 969 |
| 2009-03-31 | 951 | 955 | 940 | 940 | 38,800 | 940 |
| 2009-03-30 | 981 | 983 | 928 | 941 | 9,800 | 941 |
| 2009-03-27 | 971 | 979 | 941 | 951 | 18,700 | 951 |
| 2009-03-26 | 1,004 | 1,004 | 960 | 981 | 37,200 | 981 |
| 2009-03-25 | 1,010 | 1,010 | 959 | 979 | 16,200 | 979 |
| 2009-03-24 | 1,000 | 1,020 | 1,000 | 1,009 | 25,600 | 1,009 |
| 2009-03-23 | 1,002 | 1,006 | 998 | 1,006 | 34,800 | 1,006 |
| 2009-03-19 | 1,020 | 1,020 | 998 | 1,000 | 15,000 | 1,000 |
| 2009-03-18 | 996 | 1,013 | 991 | 1,000 | 20,300 | 1,000 |
| 2009-03-17 | 977 | 1,020 | 976 | 1,016 | 41,700 | 1,016 |
| 2009-03-16 | 954 | 985 | 954 | 976 | 11,300 | 976 |
| 2009-03-13 | 958 | 980 | 954 | 954 | 52,500 | 954 |
| 2009-03-12 | 983 | 991 | 951 | 960 | 45,000 | 960 |
| 2009-03-11 | 970 | 988 | 966 | 983 | 43,300 | 983 |
| 2009-03-10 | 959 | 971 | 921 | 960 | 42,400 | 960 |
| 2009-03-09 | 961 | 972 | 930 | 940 | 49,600 | 940 |
| 2009-03-06 | 966 | 976 | 940 | 950 | 33,900 | 950 |
| 2009-03-05 | 967 | 984 | 946 | 967 | 48,400 | 967 |
| 2009-03-04 | 965 | 985 | 965 | 965 | 40,300 | 965 |
| 2009-03-03 | 980 | 986 | 971 | 985 | 29,200 | 985 |
| 2009-03-02 | 980 | 981 | 970 | 980 | 18,200 | 980 |
| 2009-02-27 | 940 | 969 | 940 | 964 | 42,100 | 964 |
| 2009-02-26 | 916 | 954 | 910 | 954 | 32,700 | 954 |
| 2009-02-25 | 899 | 930 | 880 | 918 | 23,800 | 918 |
| 2009-02-24 | 844 | 873 | 844 | 866 | 12,600 | 866 |
| 2009-02-23 | 825 | 884 | 825 | 873 | 29,000 | 873 |
| 2009-02-20 | 820 | 860 | 812 | 835 | 4,400 | 835 |
| 2009-02-19 | 824 | 844 | 811 | 829 | 7,500 | 829 |
| 2009-02-18 | 816 | 824 | 808 | 808 | 9,800 | 808 |
| 2009-02-17 | 825 | 850 | 814 | 825 | 9,800 | 825 |
| 2009-02-16 | 824 | 824 | 810 | 824 | 11,300 | 824 |
| 2009-02-13 | 824 | 824 | 800 | 810 | 9,300 | 810 |
| 2009-02-12 | 816 | 826 | 804 | 804 | 12,700 | 804 |
| 2009-02-10 | 822 | 836 | 814 | 832 | 20,200 | 832 |
| 2009-02-09 | 812 | 821 | 811 | 814 | 30,900 | 814 |
| 2009-02-06 | 842 | 845 | 813 | 822 | 33,100 | 822 |
| 2009-02-05 | 887 | 887 | 851 | 851 | 14,200 | 851 |
| 2009-02-04 | 904 | 913 | 881 | 897 | 10,200 | 897 |
| 2009-02-03 | 926 | 953 | 924 | 924 | 3,700 | 924 |
| 2009-02-02 | 926 | 949 | 926 | 936 | 11,300 | 936 |
| 2009-01-30 | 977 | 980 | 950 | 955 | 10,100 | 955 |
| 2009-01-29 | 982 | 982 | 920 | 947 | 38,600 | 947 |
| 2009-01-28 | 980 | 980 | 940 | 959 | 4,700 | 959 |
| 2009-01-27 | 944 | 969 | 940 | 960 | 16,600 | 960 |
| 2009-01-26 | 910 | 924 | 910 | 915 | 14,700 | 915 |
| 2009-01-23 | 900 | 922 | 900 | 910 | 28,700 | 910 |
| 2009-01-22 | 901 | 920 | 900 | 920 | 9,600 | 920 |
| 2009-01-21 | 867 | 894 | 867 | 889 | 25,100 | 889 |
| 2009-01-20 | 860 | 888 | 860 | 877 | 8,800 | 877 |
| 2009-01-19 | 885 | 887 | 849 | 860 | 36,100 | 860 |
| 2009-01-16 | 855 | 900 | 855 | 898 | 22,300 | 898 |
| 2009-01-15 | 851 | 870 | 821 | 865 | 22,100 | 865 |
| 2009-01-14 | 865 | 895 | 860 | 871 | 12,900 | 871 |
| 2009-01-13 | 848 | 888 | 829 | 883 | 17,100 | 883 |
| 2009-01-09 | 879 | 885 | 860 | 873 | 8,700 | 873 |
| 2009-01-08 | 957 | 957 | 887 | 888 | 21,400 | 888 |
| 2009-01-07 | 962 | 976 | 957 | 970 | 9,400 | 970 |
| 2009-01-06 | 957 | 977 | 914 | 971 | 12,100 | 971 |
| 2009-01-05 | 1,002 | 1,002 | 972 | 977 | 4,900 | 977 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株