7634 (株)星医療酸器 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 | 1,783 | 1,783 | 1,783 | 1,783 | 500 | 1,783 |
| 2009-12-29 | 1,753 | 1,753 | 1,753 | 1,753 | 200 | 1,753 |
| 2009-12-28 | 1,753 | 1,753 | 1,753 | 1,753 | 100 | 1,753 |
| 2009-12-25 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2009-12-24 | 1,772 | 1,792 | 1,750 | 1,750 | 700 | 1,750 |
| 2009-12-22 | 1,778 | 1,778 | 1,772 | 1,772 | 1,400 | 1,772 |
| 2009-12-21 | 1,778 | 1,778 | 1,775 | 1,778 | 13,900 | 1,778 |
| 2009-12-18 | 1,780 | 1,785 | 1,770 | 1,778 | 4,800 | 1,778 |
| 2009-12-17 | 1,720 | 1,750 | 1,719 | 1,750 | 3,400 | 1,750 |
| 2009-12-16 | 1,751 | 1,780 | 1,710 | 1,730 | 6,000 | 1,730 |
| 2009-12-15 | 1,770 | 1,779 | 1,765 | 1,779 | 2,000 | 1,779 |
| 2009-12-14 | 1,689 | 1,840 | 1,660 | 1,770 | 16,300 | 1,770 |
| 2009-12-11 | 1,637 | 1,640 | 1,633 | 1,633 | 1,500 | 1,633 |
| 2009-12-10 | 1,642 | 1,642 | 1,631 | 1,635 | 3,800 | 1,635 |
| 2009-12-09 | 1,670 | 1,670 | 1,648 | 1,650 | 6,500 | 1,650 |
| 2009-12-08 | 1,655 | 1,670 | 1,655 | 1,670 | 200 | 1,670 |
| 2009-12-07 | 1,720 | 1,720 | 1,661 | 1,661 | 4,000 | 1,661 |
| 2009-12-04 | 1,695 | 1,695 | 1,666 | 1,667 | 1,200 | 1,667 |
| 2009-12-03 | 1,726 | 1,745 | 1,670 | 1,700 | 7,900 | 1,700 |
| 2009-12-02 | 1,748 | 1,748 | 1,722 | 1,725 | 3,300 | 1,725 |
| 2009-12-01 | 1,720 | 1,720 | 1,718 | 1,720 | 500 | 1,720 |
| 2009-11-30 | 1,730 | 1,730 | 1,721 | 1,725 | 900 | 1,725 |
| 2009-11-27 | 1,755 | 1,755 | 1,755 | 1,755 | 1,100 | 1,755 |
| 2009-11-26 | 1,760 | 1,760 | 1,760 | 1,760 | 1,700 | 1,760 |
| 2009-11-25 | 1,755 | 1,770 | 1,755 | 1,760 | 300 | 1,760 |
| 2009-11-24 | 1,755 | 1,755 | 1,755 | 1,755 | 1,000 | 1,755 |
| 2009-11-20 | 1,755 | 1,756 | 1,755 | 1,755 | 4,000 | 1,755 |
| 2009-11-19 | 1,760 | 1,760 | 1,740 | 1,755 | 700 | 1,755 |
| 2009-11-18 | 1,746 | 1,746 | 1,735 | 1,735 | 600 | 1,735 |
| 2009-11-17 | 1,730 | 1,730 | 1,720 | 1,730 | 900 | 1,730 |
| 2009-11-16 | 1,721 | 1,721 | 1,721 | 1,721 | 800 | 1,721 |
| 2009-11-13 | 1,720 | 1,721 | 1,706 | 1,721 | 1,400 | 1,721 |
| 2009-11-12 | 1,702 | 1,703 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2009-11-11 | 1,700 | 1,710 | 1,695 | 1,700 | 1,300 | 1,700 |
| 2009-11-10 | 1,758 | 1,758 | 1,723 | 1,725 | 2,700 | 1,725 |
| 2009-11-09 | 1,800 | 1,800 | 1,760 | 1,762 | 2,500 | 1,762 |
| 2009-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 2,700 | 1,800 |
| 2009-11-05 | 1,801 | 1,801 | 1,800 | 1,800 | 500 | 1,800 |
| 2009-11-04 | 1,831 | 1,831 | 1,801 | 1,801 | 300 | 1,801 |
| 2009-11-02 | 1,831 | 1,831 | 1,831 | 1,831 | 200 | 1,831 |
| 2009-10-30 | 1,832 | 1,837 | 1,832 | 1,837 | 300 | 1,837 |
| 2009-10-29 | 1,750 | 1,800 | 1,750 | 1,800 | 1,500 | 1,800 |
| 2009-10-28 | 1,840 | 1,840 | 1,830 | 1,832 | 1,200 | 1,832 |
| 2009-10-27 | 1,880 | 1,880 | 1,830 | 1,877 | 2,300 | 1,877 |
| 2009-10-26 | 1,875 | 1,880 | 1,875 | 1,880 | 500 | 1,880 |
| 2009-10-23 | 1,855 | 1,875 | 1,855 | 1,875 | 400 | 1,875 |
| 2009-10-22 | 1,855 | 1,855 | 1,855 | 1,855 | 200 | 1,855 |
| 2009-10-21 | 1,854 | 1,860 | 1,854 | 1,854 | 3,200 | 1,854 |
| 2009-10-20 | 1,840 | 1,854 | 1,840 | 1,854 | 1,500 | 1,854 |
| 2009-10-19 | 1,825 | 1,845 | 1,825 | 1,840 | 3,200 | 1,840 |
| 2009-10-16 | 1,820 | 1,825 | 1,820 | 1,825 | 1,100 | 1,825 |
| 2009-10-15 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2009-10-14 | 1,811 | 1,820 | 1,805 | 1,820 | 900 | 1,820 |
| 2009-10-13 | 1,801 | 1,802 | 1,801 | 1,802 | 200 | 1,802 |
| 2009-10-09 | 1,800 | 1,836 | 1,800 | 1,800 | 400 | 1,800 |
| 2009-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2009-10-07 | 1,793 | 1,826 | 1,793 | 1,800 | 900 | 1,800 |
| 2009-10-06 | 1,780 | 1,780 | 1,758 | 1,758 | 300 | 1,758 |
| 2009-10-05 | 1,775 | 1,800 | 1,750 | 1,800 | 2,100 | 1,800 |
| 2009-10-02 | 1,830 | 1,830 | 1,802 | 1,802 | 1,500 | 1,802 |
| 2009-10-01 | 1,845 | 1,845 | 1,840 | 1,840 | 2,900 | 1,840 |
| 2009-09-30 | 1,850 | 1,865 | 1,846 | 1,848 | 800 | 1,848 |
| 2009-09-29 | 1,879 | 1,890 | 1,842 | 1,870 | 1,100 | 1,870 |
| 2009-09-28 | 1,889 | 1,889 | 1,810 | 1,879 | 3,900 | 1,879 |
| 2009-09-25 | 1,880 | 1,890 | 1,880 | 1,889 | 5,100 | 1,889 |
| 2009-09-24 | 1,870 | 1,900 | 1,870 | 1,900 | 2,100 | 1,900 |
| 2009-09-18 | 1,855 | 1,865 | 1,854 | 1,865 | 1,500 | 1,865 |
| 2009-09-17 | 1,866 | 1,866 | 1,821 | 1,850 | 10,000 | 1,850 |
| 2009-09-16 | 1,871 | 1,879 | 1,860 | 1,860 | 5,700 | 1,860 |
| 2009-09-15 | 1,860 | 1,880 | 1,858 | 1,868 | 3,700 | 1,868 |
| 2009-09-14 | 1,865 | 1,865 | 1,860 | 1,860 | 600 | 1,860 |
| 2009-09-11 | 1,880 | 1,900 | 1,857 | 1,861 | 700 | 1,861 |
| 2009-09-10 | 1,860 | 1,920 | 1,860 | 1,890 | 3,200 | 1,890 |
| 2009-09-09 | 1,847 | 1,859 | 1,845 | 1,846 | 1,300 | 1,846 |
| 2009-09-08 | 1,881 | 1,881 | 1,838 | 1,846 | 4,100 | 1,846 |
| 2009-09-07 | 1,901 | 1,905 | 1,880 | 1,880 | 2,000 | 1,880 |
| 2009-09-04 | 1,871 | 1,880 | 1,860 | 1,871 | 3,300 | 1,871 |
| 2009-09-03 | 1,890 | 1,910 | 1,860 | 1,860 | 5,200 | 1,860 |
| 2009-09-02 | 1,855 | 1,865 | 1,852 | 1,860 | 3,400 | 1,860 |
| 2009-09-01 | 1,830 | 1,850 | 1,830 | 1,850 | 13,800 | 1,850 |
| 2009-08-31 | 1,823 | 1,830 | 1,823 | 1,828 | 7,900 | 1,828 |
| 2009-08-28 | 1,822 | 1,827 | 1,822 | 1,823 | 3,500 | 1,823 |
| 2009-08-27 | 1,815 | 1,825 | 1,815 | 1,822 | 1,700 | 1,822 |
| 2009-08-26 | 1,809 | 1,820 | 1,809 | 1,815 | 2,000 | 1,815 |
| 2009-08-25 | 1,812 | 1,813 | 1,806 | 1,809 | 4,600 | 1,809 |
| 2009-08-24 | 1,830 | 1,830 | 1,810 | 1,820 | 3,800 | 1,820 |
| 2009-08-21 | 1,829 | 1,829 | 1,825 | 1,825 | 3,300 | 1,825 |
| 2009-08-20 | 1,820 | 1,820 | 1,800 | 1,820 | 6,100 | 1,820 |
| 2009-08-19 | 1,821 | 1,829 | 1,817 | 1,829 | 1,300 | 1,829 |
| 2009-08-18 | 1,804 | 1,815 | 1,804 | 1,815 | 700 | 1,815 |
| 2009-08-17 | 1,829 | 1,829 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2009-08-14 | 1,796 | 1,836 | 1,793 | 1,825 | 1,200 | 1,825 |
| 2009-08-13 | 1,800 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 2009-08-12 | 1,806 | 1,838 | 1,806 | 1,838 | 500 | 1,838 |
| 2009-08-11 | 1,830 | 1,830 | 1,791 | 1,803 | 6,600 | 1,803 |
| 2009-08-10 | 1,830 | 1,830 | 1,791 | 1,800 | 4,300 | 1,800 |
| 2009-08-07 | 1,814 | 1,814 | 1,795 | 1,800 | 5,800 | 1,800 |
| 2009-08-06 | 1,800 | 1,815 | 1,799 | 1,815 | 3,300 | 1,815 |
| 2009-08-05 | 1,777 | 1,799 | 1,777 | 1,799 | 800 | 1,799 |
| 2009-08-04 | 1,800 | 1,800 | 1,776 | 1,800 | 900 | 1,800 |
| 2009-08-03 | 1,833 | 1,833 | 1,795 | 1,800 | 4,400 | 1,800 |
| 2009-07-31 | 1,929 | 1,929 | 1,863 | 1,863 | 600 | 1,863 |
| 2009-07-30 | 1,850 | 1,870 | 1,850 | 1,870 | 300 | 1,870 |
| 2009-07-29 | 1,850 | 1,850 | 1,846 | 1,850 | 16,800 | 1,850 |
| 2009-07-28 | 1,918 | 1,920 | 1,917 | 1,917 | 800 | 1,917 |
| 2009-07-27 | 1,918 | 1,935 | 1,917 | 1,917 | 4,000 | 1,917 |
| 2009-07-24 | 1,945 | 1,945 | 1,906 | 1,917 | 2,100 | 1,917 |
| 2009-07-23 | 1,939 | 1,945 | 1,915 | 1,930 | 8,200 | 1,930 |
| 2009-07-22 | 1,900 | 1,945 | 1,900 | 1,939 | 14,100 | 1,939 |
| 2009-07-21 | 1,851 | 1,900 | 1,851 | 1,900 | 3,000 | 1,900 |
| 2009-07-17 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2009-07-16 | 1,806 | 1,855 | 1,806 | 1,820 | 5,400 | 1,820 |
| 2009-07-15 | 1,798 | 1,798 | 1,791 | 1,792 | 500 | 1,792 |
| 2009-07-14 | 1,762 | 1,797 | 1,760 | 1,797 | 1,100 | 1,797 |
| 2009-07-13 | 1,820 | 1,820 | 1,760 | 1,761 | 4,400 | 1,761 |
| 2009-07-10 | 1,848 | 1,848 | 1,819 | 1,819 | 800 | 1,819 |
| 2009-07-09 | 1,850 | 1,850 | 1,831 | 1,835 | 1,300 | 1,835 |
| 2009-07-08 | 1,852 | 1,864 | 1,836 | 1,836 | 4,100 | 1,836 |
| 2009-07-07 | 1,936 | 1,950 | 1,905 | 1,921 | 5,800 | 1,921 |
| 2009-07-06 | 1,930 | 1,940 | 1,860 | 1,940 | 7,400 | 1,940 |
| 2009-07-03 | 1,870 | 1,915 | 1,870 | 1,915 | 7,500 | 1,915 |
| 2009-07-02 | 1,827 | 1,870 | 1,822 | 1,870 | 11,000 | 1,870 |
| 2009-07-01 | 1,779 | 1,823 | 1,770 | 1,818 | 24,100 | 1,818 |
| 2009-06-30 | 1,779 | 1,780 | 1,779 | 1,780 | 6,200 | 1,780 |
| 2009-06-29 | 1,760 | 1,777 | 1,751 | 1,777 | 6,100 | 1,777 |
| 2009-06-26 | 1,730 | 1,760 | 1,730 | 1,760 | 10,100 | 1,760 |
| 2009-06-25 | 1,726 | 1,740 | 1,703 | 1,730 | 8,800 | 1,730 |
| 2009-06-24 | 1,715 | 1,737 | 1,712 | 1,725 | 9,100 | 1,725 |
| 2009-06-23 | 1,739 | 1,739 | 1,700 | 1,720 | 9,400 | 1,720 |
| 2009-06-22 | 1,660 | 1,748 | 1,660 | 1,744 | 28,500 | 1,744 |
| 2009-06-19 | 1,610 | 1,660 | 1,610 | 1,648 | 24,400 | 1,648 |
| 2009-06-18 | 1,591 | 1,610 | 1,591 | 1,610 | 7,400 | 1,610 |
| 2009-06-17 | 1,583 | 1,596 | 1,575 | 1,587 | 4,800 | 1,587 |
| 2009-06-16 | 1,585 | 1,585 | 1,572 | 1,574 | 6,800 | 1,574 |
| 2009-06-15 | 1,575 | 1,595 | 1,566 | 1,587 | 11,300 | 1,587 |
| 2009-06-12 | 1,550 | 1,583 | 1,546 | 1,564 | 19,200 | 1,564 |
| 2009-06-11 | 1,590 | 1,593 | 1,549 | 1,550 | 23,400 | 1,550 |
| 2009-06-10 | 1,615 | 1,615 | 1,576 | 1,586 | 12,000 | 1,586 |
| 2009-06-09 | 1,608 | 1,610 | 1,601 | 1,601 | 1,400 | 1,601 |
| 2009-06-08 | 1,610 | 1,610 | 1,592 | 1,595 | 1,700 | 1,595 |
| 2009-06-05 | 1,598 | 1,598 | 1,586 | 1,586 | 4,100 | 1,586 |
| 2009-06-04 | 1,598 | 1,598 | 1,592 | 1,592 | 3,000 | 1,592 |
| 2009-06-03 | 1,600 | 1,609 | 1,595 | 1,596 | 4,400 | 1,596 |
| 2009-06-02 | 1,600 | 1,620 | 1,595 | 1,596 | 12,000 | 1,596 |
| 2009-06-01 | 1,600 | 1,600 | 1,591 | 1,595 | 6,900 | 1,595 |
| 2009-05-29 | 1,595 | 1,598 | 1,595 | 1,597 | 3,300 | 1,597 |
| 2009-05-28 | 1,600 | 1,600 | 1,595 | 1,598 | 1,600 | 1,598 |
| 2009-05-27 | 1,604 | 1,604 | 1,598 | 1,600 | 3,500 | 1,600 |
| 2009-05-26 | 1,601 | 1,617 | 1,600 | 1,604 | 22,400 | 1,604 |
| 2009-05-25 | 1,600 | 1,600 | 1,596 | 1,600 | 6,700 | 1,600 |
| 2009-05-22 | 1,600 | 1,600 | 1,585 | 1,600 | 8,400 | 1,600 |
| 2009-05-21 | 1,605 | 1,615 | 1,598 | 1,600 | 14,300 | 1,600 |
| 2009-05-20 | 1,619 | 1,635 | 1,593 | 1,606 | 31,200 | 1,606 |
| 2009-05-19 | 1,583 | 1,583 | 1,575 | 1,575 | 1,000 | 1,575 |
| 2009-05-18 | 1,585 | 1,585 | 1,570 | 1,577 | 6,600 | 1,577 |
| 2009-05-15 | 1,575 | 1,590 | 1,574 | 1,585 | 7,000 | 1,585 |
| 2009-05-14 | 1,579 | 1,579 | 1,574 | 1,574 | 1,100 | 1,574 |
| 2009-05-13 | 1,580 | 1,589 | 1,579 | 1,580 | 4,800 | 1,580 |
| 2009-05-12 | 1,575 | 1,575 | 1,570 | 1,571 | 5,600 | 1,571 |
| 2009-05-11 | 1,573 | 1,589 | 1,572 | 1,576 | 6,500 | 1,576 |
| 2009-05-08 | 1,580 | 1,580 | 1,562 | 1,571 | 13,900 | 1,571 |
| 2009-05-07 | 1,590 | 1,590 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2009-05-01 | 1,590 | 1,600 | 1,590 | 1,590 | 6,000 | 1,590 |
| 2009-04-30 | 1,602 | 1,602 | 1,595 | 1,595 | 1,300 | 1,595 |
| 2009-04-28 | 1,615 | 1,620 | 1,600 | 1,602 | 500 | 1,602 |
| 2009-04-27 | 1,646 | 1,646 | 1,646 | 1,646 | 1,200 | 1,646 |
| 2009-04-24 | 1,590 | 1,646 | 1,590 | 1,646 | 300 | 1,646 |
| 2009-04-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2009-04-21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,100 | 1,690 |
| 2009-04-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,700 | 1,690 |
| 2009-04-17 | 1,660 | 1,690 | 1,660 | 1,690 | 400 | 1,690 |
| 2009-04-16 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2009-04-15 | 1,630 | 1,665 | 1,620 | 1,665 | 1,700 | 1,665 |
| 2009-04-14 | 1,659 | 1,659 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2009-04-13 | 1,667 | 1,667 | 1,650 | 1,659 | 2,700 | 1,659 |
| 2009-04-10 | 1,650 | 1,670 | 1,650 | 1,670 | 1,000 | 1,670 |
| 2009-04-09 | 1,601 | 1,620 | 1,601 | 1,620 | 200 | 1,620 |
| 2009-04-07 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2009-04-06 | 1,649 | 1,650 | 1,600 | 1,600 | 600 | 1,600 |
| 2009-04-03 | 1,658 | 1,658 | 1,509 | 1,590 | 1,800 | 1,590 |
| 2009-04-02 | 1,650 | 1,660 | 1,648 | 1,660 | 4,100 | 1,660 |
| 2009-04-01 | 1,700 | 1,700 | 1,660 | 1,660 | 600 | 1,660 |
| 2009-03-31 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2009-03-30 | 1,690 | 1,690 | 1,680 | 1,680 | 900 | 1,680 |
| 2009-03-27 | 1,690 | 1,730 | 1,690 | 1,730 | 1,000 | 1,730 |
| 2009-03-26 | 1,780 | 1,780 | 1,780 | 1,780 | 900 | 1,780 |
| 2009-03-25 | 1,755 | 1,800 | 1,750 | 1,800 | 1,200 | 1,800 |
| 2009-03-24 | 1,795 | 1,800 | 1,751 | 1,770 | 1,000 | 1,770 |
| 2009-03-23 | 1,760 | 1,760 | 1,690 | 1,760 | 1,200 | 1,760 |
| 2009-03-19 | 1,843 | 1,850 | 1,843 | 1,850 | 5,200 | 1,850 |
| 2009-03-18 | 1,826 | 1,843 | 1,826 | 1,843 | 1,400 | 1,843 |
| 2009-03-17 | 1,828 | 1,828 | 1,822 | 1,826 | 700 | 1,826 |
| 2009-03-16 | 1,799 | 1,828 | 1,799 | 1,828 | 1,300 | 1,828 |
| 2009-03-13 | 1,800 | 1,800 | 1,798 | 1,799 | 3,200 | 1,799 |
| 2009-03-12 | 1,789 | 1,799 | 1,787 | 1,799 | 1,800 | 1,799 |
| 2009-03-11 | 1,789 | 1,789 | 1,775 | 1,789 | 600 | 1,789 |
| 2009-03-10 | 1,772 | 1,775 | 1,770 | 1,775 | 1,600 | 1,775 |
| 2009-03-09 | 1,770 | 1,772 | 1,770 | 1,770 | 2,200 | 1,770 |
| 2009-03-06 | 1,761 | 1,761 | 1,757 | 1,757 | 600 | 1,757 |
| 2009-03-05 | 1,745 | 1,759 | 1,745 | 1,747 | 1,400 | 1,747 |
| 2009-03-04 | 1,744 | 1,745 | 1,744 | 1,745 | 600 | 1,745 |
| 2009-03-03 | 1,725 | 1,734 | 1,721 | 1,734 | 2,600 | 1,734 |
| 2009-03-02 | 1,722 | 1,726 | 1,722 | 1,723 | 1,700 | 1,723 |
| 2009-02-27 | 1,719 | 1,720 | 1,719 | 1,720 | 300 | 1,720 |
| 2009-02-26 | 1,700 | 1,719 | 1,700 | 1,719 | 1,300 | 1,719 |
| 2009-02-25 | 1,680 | 1,700 | 1,679 | 1,700 | 2,600 | 1,700 |
| 2009-02-24 | 1,690 | 1,690 | 1,677 | 1,677 | 600 | 1,677 |
| 2009-02-23 | 1,705 | 1,705 | 1,690 | 1,690 | 800 | 1,690 |
| 2009-02-20 | 1,720 | 1,720 | 1,705 | 1,705 | 800 | 1,705 |
| 2009-02-19 | 1,780 | 1,780 | 1,720 | 1,720 | 400 | 1,720 |
| 2009-02-18 | 1,815 | 1,817 | 1,780 | 1,780 | 11,900 | 1,780 |
| 2009-02-17 | 1,854 | 1,854 | 1,793 | 1,815 | 11,300 | 1,815 |
| 2009-02-16 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2009-02-13 | 1,598 | 1,598 | 1,570 | 1,575 | 800 | 1,575 |
| 2009-02-12 | 1,590 | 1,593 | 1,590 | 1,593 | 200 | 1,593 |
| 2009-02-10 | 1,589 | 1,590 | 1,580 | 1,582 | 600 | 1,582 |
| 2009-02-09 | 1,626 | 1,626 | 1,590 | 1,590 | 1,500 | 1,590 |
| 2009-02-06 | 1,660 | 1,660 | 1,627 | 1,627 | 1,600 | 1,627 |
| 2009-02-05 | 1,662 | 1,662 | 1,628 | 1,630 | 1,500 | 1,630 |
| 2009-02-04 | 1,670 | 1,670 | 1,656 | 1,663 | 400 | 1,663 |
| 2009-02-03 | 1,670 | 1,675 | 1,670 | 1,672 | 400 | 1,672 |
| 2009-02-02 | 1,660 | 1,680 | 1,660 | 1,680 | 600 | 1,680 |
| 2009-01-30 | 1,685 | 1,685 | 1,678 | 1,685 | 2,900 | 1,685 |
| 2009-01-29 | 1,668 | 1,678 | 1,655 | 1,678 | 2,400 | 1,678 |
| 2009-01-28 | 1,670 | 1,670 | 1,650 | 1,650 | 800 | 1,650 |
| 2009-01-27 | 1,650 | 1,650 | 1,648 | 1,650 | 4,400 | 1,650 |
| 2009-01-26 | 1,610 | 1,648 | 1,610 | 1,648 | 1,400 | 1,648 |
| 2009-01-23 | 1,611 | 1,612 | 1,610 | 1,610 | 1,800 | 1,610 |
| 2009-01-22 | 1,630 | 1,631 | 1,610 | 1,610 | 5,800 | 1,610 |
| 2009-01-21 | 1,553 | 1,610 | 1,553 | 1,610 | 2,200 | 1,610 |
| 2009-01-20 | 1,516 | 1,552 | 1,516 | 1,552 | 2,500 | 1,552 |
| 2009-01-19 | 1,510 | 1,520 | 1,510 | 1,515 | 3,000 | 1,515 |
| 2009-01-16 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2009-01-15 | 1,457 | 1,457 | 1,455 | 1,455 | 2,900 | 1,455 |
| 2009-01-13 | 1,450 | 1,452 | 1,450 | 1,452 | 4,800 | 1,452 |
| 2009-01-09 | 1,446 | 1,450 | 1,445 | 1,450 | 2,200 | 1,450 |
| 2009-01-08 | 1,439 | 1,440 | 1,439 | 1,440 | 500 | 1,440 |
| 2009-01-07 | 1,446 | 1,447 | 1,446 | 1,446 | 1,000 | 1,446 |
| 2009-01-06 | 1,449 | 1,449 | 1,446 | 1,446 | 500 | 1,446 |
| 2009-01-05 | 1,425 | 1,425 | 1,410 | 1,420 | 400 | 1,420 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株