8572 アコム(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 | 1,420 | 1,437 | 1,389 | 1,413 | 188,450 | 141.30 |
| 2009-12-29 | 1,433 | 1,433 | 1,385 | 1,414 | 284,190 | 141.40 |
| 2009-12-28 | 1,350 | 1,467 | 1,350 | 1,444 | 498,820 | 144.40 |
| 2009-12-25 | 1,321 | 1,339 | 1,305 | 1,330 | 221,620 | 133 |
| 2009-12-24 | 1,304 | 1,348 | 1,293 | 1,321 | 954,490 | 132.10 |
| 2009-12-22 | 1,231 | 1,294 | 1,200 | 1,286 | 377,180 | 128.60 |
| 2009-12-21 | 1,190 | 1,231 | 1,187 | 1,227 | 250,980 | 122.70 |
| 2009-12-18 | 1,204 | 1,210 | 1,184 | 1,210 | 185,680 | 121 |
| 2009-12-17 | 1,228 | 1,233 | 1,195 | 1,205 | 158,900 | 120.50 |
| 2009-12-16 | 1,224 | 1,244 | 1,197 | 1,218 | 221,500 | 121.80 |
| 2009-12-15 | 1,150 | 1,178 | 1,145 | 1,169 | 90,990 | 116.90 |
| 2009-12-14 | 1,178 | 1,178 | 1,152 | 1,170 | 131,940 | 117 |
| 2009-12-11 | 1,198 | 1,208 | 1,171 | 1,190 | 341,240 | 119 |
| 2009-12-10 | 1,198 | 1,198 | 1,148 | 1,158 | 262,090 | 115.80 |
| 2009-12-09 | 1,208 | 1,208 | 1,157 | 1,162 | 228,900 | 116.20 |
| 2009-12-08 | 1,215 | 1,235 | 1,206 | 1,209 | 218,820 | 120.90 |
| 2009-12-07 | 1,204 | 1,239 | 1,204 | 1,232 | 212,980 | 123.20 |
| 2009-12-04 | 1,250 | 1,258 | 1,205 | 1,224 | 449,480 | 122.40 |
| 2009-12-03 | 1,249 | 1,278 | 1,240 | 1,259 | 345,970 | 125.90 |
| 2009-12-02 | 1,235 | 1,250 | 1,200 | 1,213 | 403,370 | 121.30 |
| 2009-12-01 | 1,154 | 1,215 | 1,143 | 1,215 | 710,250 | 121.50 |
| 2009-11-30 | 1,114 | 1,154 | 1,094 | 1,153 | 382,870 | 115.30 |
| 2009-11-27 | 1,130 | 1,150 | 1,089 | 1,093 | 389,030 | 109.30 |
| 2009-11-26 | 1,110 | 1,146 | 1,110 | 1,133 | 333,880 | 113.30 |
| 2009-11-25 | 1,150 | 1,150 | 1,112 | 1,137 | 431,450 | 113.70 |
| 2009-11-24 | 1,218 | 1,218 | 1,118 | 1,130 | 396,690 | 113 |
| 2009-11-20 | 1,152 | 1,195 | 1,150 | 1,194 | 294,200 | 119.40 |
| 2009-11-19 | 1,160 | 1,181 | 1,121 | 1,172 | 538,830 | 117.20 |
| 2009-11-18 | 1,206 | 1,230 | 1,138 | 1,160 | 501,760 | 116 |
| 2009-11-17 | 1,230 | 1,279 | 1,203 | 1,243 | 478,960 | 124.30 |
| 2009-11-16 | 1,284 | 1,285 | 1,225 | 1,227 | 440,000 | 122.70 |
| 2009-11-13 | 1,312 | 1,327 | 1,280 | 1,307 | 634,380 | 130.70 |
| 2009-11-12 | 1,358 | 1,358 | 1,280 | 1,292 | 394,210 | 129.20 |
| 2009-11-11 | 1,375 | 1,404 | 1,320 | 1,324 | 627,800 | 132.40 |
| 2009-11-10 | 1,366 | 1,436 | 1,306 | 1,395 | 1,060,490 | 139.50 |
| 2009-11-09 | 1,437 | 1,477 | 1,383 | 1,386 | 627,230 | 138.60 |
| 2009-11-06 | 1,595 | 1,596 | 1,456 | 1,477 | 1,206,250 | 147.70 |
| 2009-11-05 | 1,578 | 1,683 | 1,506 | 1,596 | 2,448,090 | 159.60 |
| 2009-11-04 | 1,392 | 1,572 | 1,380 | 1,484 | 2,893,500 | 148.40 |
| 2009-11-02 | 1,372 | 1,372 | 1,348 | 1,372 | 856,410 | 137.20 |
| 2009-10-30 | 1,180 | 1,208 | 1,155 | 1,172 | 1,042,740 | 117.20 |
| 2009-10-29 | 1,150 | 1,212 | 1,149 | 1,179 | 1,626,340 | 117.90 |
| 2009-10-28 | 1,174 | 1,246 | 1,160 | 1,178 | 1,505,210 | 117.80 |
| 2009-10-27 | 1,222 | 1,230 | 1,165 | 1,186 | 1,403,230 | 118.60 |
| 2009-10-26 | 1,311 | 1,312 | 1,272 | 1,282 | 900,940 | 128.20 |
| 2009-10-23 | 1,360 | 1,360 | 1,324 | 1,336 | 709,440 | 133.60 |
| 2009-10-22 | 1,360 | 1,365 | 1,315 | 1,340 | 755,130 | 134 |
| 2009-10-21 | 1,376 | 1,426 | 1,367 | 1,387 | 447,320 | 138.70 |
| 2009-10-20 | 1,368 | 1,430 | 1,338 | 1,395 | 692,940 | 139.50 |
| 2009-10-19 | 1,347 | 1,398 | 1,323 | 1,374 | 478,880 | 137.40 |
| 2009-10-16 | 1,352 | 1,384 | 1,319 | 1,367 | 911,680 | 136.70 |
| 2009-10-15 | 1,426 | 1,430 | 1,353 | 1,364 | 1,053,550 | 136.40 |
| 2009-10-14 | 1,469 | 1,469 | 1,393 | 1,406 | 702,350 | 140.60 |
| 2009-10-13 | 1,497 | 1,521 | 1,475 | 1,485 | 671,840 | 148.50 |
| 2009-10-09 | 1,415 | 1,509 | 1,408 | 1,467 | 1,030,370 | 146.70 |
| 2009-10-08 | 1,429 | 1,440 | 1,373 | 1,407 | 683,940 | 140.70 |
| 2009-10-07 | 1,439 | 1,457 | 1,394 | 1,428 | 692,570 | 142.80 |
| 2009-10-06 | 1,473 | 1,520 | 1,408 | 1,429 | 965,700 | 142.90 |
| 2009-10-05 | 1,380 | 1,555 | 1,370 | 1,530 | 1,427,330 | 153 |
| 2009-10-02 | 1,347 | 1,430 | 1,342 | 1,373 | 688,200 | 137.30 |
| 2009-10-01 | 1,378 | 1,420 | 1,353 | 1,387 | 646,010 | 138.70 |
| 2009-09-30 | 1,382 | 1,405 | 1,353 | 1,382 | 731,720 | 138.20 |
| 2009-09-29 | 1,470 | 1,488 | 1,382 | 1,419 | 685,420 | 141.90 |
| 2009-09-28 | 1,441 | 1,471 | 1,422 | 1,463 | 413,010 | 146.30 |
| 2009-09-25 | 1,500 | 1,543 | 1,480 | 1,498 | 389,220 | 149.80 |
| 2009-09-24 | 1,580 | 1,633 | 1,521 | 1,554 | 1,133,860 | 155.40 |
| 2009-09-18 | 1,441 | 1,596 | 1,370 | 1,575 | 2,109,900 | 157.50 |
| 2009-09-17 | 1,526 | 1,534 | 1,463 | 1,511 | 696,050 | 151.10 |
| 2009-09-16 | 1,579 | 1,580 | 1,492 | 1,503 | 710,130 | 150.30 |
| 2009-09-15 | 1,621 | 1,637 | 1,555 | 1,568 | 507,720 | 156.80 |
| 2009-09-14 | 1,675 | 1,675 | 1,617 | 1,640 | 388,720 | 164 |
| 2009-09-11 | 1,687 | 1,693 | 1,662 | 1,674 | 455,000 | 167.40 |
| 2009-09-10 | 1,680 | 1,714 | 1,677 | 1,704 | 300,100 | 170.40 |
| 2009-09-09 | 1,718 | 1,749 | 1,683 | 1,699 | 525,740 | 169.90 |
| 2009-09-08 | 1,667 | 1,733 | 1,648 | 1,707 | 587,110 | 170.70 |
| 2009-09-07 | 1,760 | 1,761 | 1,655 | 1,696 | 697,090 | 169.60 |
| 2009-09-04 | 1,865 | 1,866 | 1,770 | 1,770 | 530,820 | 177 |
| 2009-09-03 | 1,886 | 1,893 | 1,865 | 1,874 | 284,310 | 187.40 |
| 2009-09-02 | 1,895 | 1,915 | 1,887 | 1,910 | 265,830 | 191 |
| 2009-09-01 | 1,920 | 1,951 | 1,895 | 1,946 | 338,080 | 194.60 |
| 2009-08-31 | 1,950 | 1,996 | 1,901 | 1,913 | 277,720 | 191.30 |
| 2009-08-28 | 1,909 | 1,941 | 1,902 | 1,933 | 307,930 | 193.30 |
| 2009-08-27 | 1,901 | 1,932 | 1,881 | 1,908 | 326,030 | 190.80 |
| 2009-08-26 | 1,921 | 1,921 | 1,901 | 1,911 | 457,070 | 191.10 |
| 2009-08-25 | 1,934 | 1,942 | 1,904 | 1,911 | 283,020 | 191.10 |
| 2009-08-24 | 1,989 | 2,010 | 1,953 | 1,963 | 194,520 | 196.30 |
| 2009-08-21 | 1,933 | 1,973 | 1,920 | 1,959 | 273,420 | 195.90 |
| 2009-08-20 | 1,912 | 1,965 | 1,902 | 1,963 | 298,970 | 196.30 |
| 2009-08-19 | 1,944 | 1,947 | 1,901 | 1,912 | 247,010 | 191.20 |
| 2009-08-18 | 1,900 | 1,963 | 1,900 | 1,944 | 211,340 | 194.40 |
| 2009-08-17 | 1,972 | 1,990 | 1,946 | 1,959 | 282,100 | 195.90 |
| 2009-08-14 | 1,970 | 1,998 | 1,967 | 1,991 | 372,260 | 199.10 |
| 2009-08-13 | 2,020 | 2,025 | 1,990 | 1,995 | 372,910 | 199.50 |
| 2009-08-12 | 2,060 | 2,065 | 2,010 | 2,020 | 261,670 | 202 |
| 2009-08-11 | 1,982 | 2,105 | 1,982 | 2,100 | 497,040 | 210 |
| 2009-08-10 | 2,045 | 2,045 | 2,000 | 2,020 | 149,890 | 202 |
| 2009-08-07 | 2,005 | 2,010 | 1,973 | 2,010 | 370,460 | 201 |
| 2009-08-06 | 2,055 | 2,055 | 2,025 | 2,035 | 178,700 | 203.50 |
| 2009-08-05 | 2,050 | 2,070 | 2,025 | 2,050 | 306,760 | 205 |
| 2009-08-04 | 2,085 | 2,205 | 2,055 | 2,070 | 510,540 | 207 |
| 2009-08-03 | 2,010 | 2,025 | 1,984 | 2,020 | 313,980 | 202 |
| 2009-07-31 | 2,055 | 2,055 | 1,959 | 2,010 | 833,430 | 201 |
| 2009-07-30 | 2,080 | 2,080 | 2,035 | 2,050 | 225,390 | 205 |
| 2009-07-29 | 2,080 | 2,100 | 2,055 | 2,060 | 114,930 | 206 |
| 2009-07-28 | 2,075 | 2,075 | 2,045 | 2,075 | 190,240 | 207.50 |
| 2009-07-27 | 2,075 | 2,140 | 2,070 | 2,075 | 265,840 | 207.50 |
| 2009-07-24 | 2,030 | 2,195 | 2,015 | 2,085 | 731,830 | 208.50 |
| 2009-07-23 | 1,983 | 2,045 | 1,982 | 1,993 | 454,600 | 199.30 |
| 2009-07-22 | 1,940 | 2,040 | 1,905 | 1,987 | 610,850 | 198.70 |
| 2009-07-21 | 1,897 | 1,927 | 1,864 | 1,925 | 586,270 | 192.50 |
| 2009-07-17 | 1,926 | 1,949 | 1,825 | 1,855 | 767,760 | 185.50 |
| 2009-07-16 | 1,989 | 2,005 | 1,930 | 1,940 | 299,450 | 194 |
| 2009-07-15 | 1,957 | 1,957 | 1,875 | 1,933 | 618,420 | 193.30 |
| 2009-07-14 | 2,005 | 2,020 | 1,945 | 1,954 | 485,310 | 195.40 |
| 2009-07-13 | 2,060 | 2,065 | 1,971 | 1,976 | 573,690 | 197.60 |
| 2009-07-10 | 2,120 | 2,140 | 2,090 | 2,100 | 291,070 | 210 |
| 2009-07-09 | 2,185 | 2,205 | 2,125 | 2,155 | 234,460 | 215.50 |
| 2009-07-08 | 2,310 | 2,315 | 2,195 | 2,200 | 321,850 | 220 |
| 2009-07-07 | 2,330 | 2,350 | 2,315 | 2,330 | 106,000 | 233 |
| 2009-07-06 | 2,345 | 2,360 | 2,315 | 2,325 | 177,640 | 232.50 |
| 2009-07-03 | 2,340 | 2,350 | 2,315 | 2,340 | 145,700 | 234 |
| 2009-07-02 | 2,390 | 2,410 | 2,355 | 2,365 | 193,750 | 236.50 |
| 2009-07-01 | 2,380 | 2,425 | 2,375 | 2,390 | 249,220 | 239 |
| 2009-06-30 | 2,420 | 2,445 | 2,400 | 2,415 | 302,990 | 241.50 |
| 2009-06-29 | 2,425 | 2,440 | 2,375 | 2,390 | 201,000 | 239 |
| 2009-06-26 | 2,425 | 2,430 | 2,390 | 2,420 | 124,320 | 242 |
| 2009-06-25 | 2,375 | 2,430 | 2,350 | 2,405 | 212,810 | 240.50 |
| 2009-06-24 | 2,420 | 2,420 | 2,355 | 2,370 | 212,360 | 237 |
| 2009-06-23 | 2,350 | 2,440 | 2,310 | 2,420 | 484,940 | 242 |
| 2009-06-22 | 2,395 | 2,415 | 2,365 | 2,380 | 229,320 | 238 |
| 2009-06-19 | 2,380 | 2,415 | 2,350 | 2,385 | 231,870 | 238.50 |
| 2009-06-18 | 2,400 | 2,405 | 2,355 | 2,375 | 167,440 | 237.50 |
| 2009-06-17 | 2,410 | 2,460 | 2,395 | 2,405 | 239,250 | 240.50 |
| 2009-06-16 | 2,535 | 2,545 | 2,410 | 2,435 | 375,980 | 243.50 |
| 2009-06-15 | 2,530 | 2,645 | 2,530 | 2,595 | 453,180 | 259.50 |
| 2009-06-12 | 2,500 | 2,540 | 2,465 | 2,520 | 355,930 | 252 |
| 2009-06-11 | 2,465 | 2,490 | 2,425 | 2,490 | 197,170 | 249 |
| 2009-06-10 | 2,375 | 2,460 | 2,350 | 2,445 | 332,920 | 244.50 |
| 2009-06-09 | 2,400 | 2,420 | 2,375 | 2,390 | 158,010 | 239 |
| 2009-06-08 | 2,420 | 2,420 | 2,360 | 2,395 | 313,460 | 239.50 |
| 2009-06-05 | 2,420 | 2,445 | 2,375 | 2,380 | 232,580 | 238 |
| 2009-06-04 | 2,490 | 2,515 | 2,410 | 2,410 | 383,910 | 241 |
| 2009-06-03 | 2,500 | 2,510 | 2,485 | 2,495 | 176,220 | 249.50 |
| 2009-06-02 | 2,540 | 2,545 | 2,485 | 2,495 | 298,730 | 249.50 |
| 2009-06-01 | 2,510 | 2,530 | 2,465 | 2,525 | 253,760 | 252.50 |
| 2009-05-29 | 2,530 | 2,530 | 2,470 | 2,485 | 605,920 | 248.50 |
| 2009-05-28 | 2,520 | 2,575 | 2,520 | 2,570 | 301,200 | 257 |
| 2009-05-27 | 2,570 | 2,580 | 2,540 | 2,555 | 287,060 | 255.50 |
| 2009-05-26 | 2,530 | 2,545 | 2,500 | 2,530 | 242,050 | 253 |
| 2009-05-25 | 2,515 | 2,570 | 2,500 | 2,540 | 229,080 | 254 |
| 2009-05-22 | 2,455 | 2,550 | 2,455 | 2,510 | 234,340 | 251 |
| 2009-05-21 | 2,460 | 2,525 | 2,440 | 2,520 | 308,160 | 252 |
| 2009-05-20 | 2,570 | 2,570 | 2,455 | 2,485 | 404,800 | 248.50 |
| 2009-05-19 | 2,550 | 2,590 | 2,530 | 2,545 | 387,630 | 254.50 |
| 2009-05-18 | 2,605 | 2,605 | 2,480 | 2,510 | 369,640 | 251 |
| 2009-05-15 | 2,555 | 2,665 | 2,530 | 2,635 | 606,370 | 263.50 |
| 2009-05-14 | 2,460 | 2,495 | 2,415 | 2,435 | 449,840 | 243.50 |
| 2009-05-13 | 2,550 | 2,560 | 2,465 | 2,480 | 351,960 | 248 |
| 2009-05-12 | 2,560 | 2,585 | 2,510 | 2,515 | 380,130 | 251.50 |
| 2009-05-11 | 2,510 | 2,580 | 2,500 | 2,570 | 362,120 | 257 |
| 2009-05-08 | 2,405 | 2,485 | 2,380 | 2,470 | 277,540 | 247 |
| 2009-05-07 | 2,445 | 2,465 | 2,405 | 2,445 | 410,520 | 244.50 |
| 2009-05-01 | 2,360 | 2,380 | 2,315 | 2,345 | 222,020 | 234.50 |
| 2009-04-30 | 2,330 | 2,365 | 2,290 | 2,365 | 455,420 | 236.50 |
| 2009-04-28 | 2,310 | 2,395 | 2,280 | 2,290 | 559,270 | 229 |
| 2009-04-27 | 2,420 | 2,435 | 2,300 | 2,305 | 861,120 | 230.50 |
| 2009-04-24 | 2,400 | 2,550 | 2,395 | 2,415 | 822,690 | 241.50 |
| 2009-04-23 | 2,435 | 2,500 | 2,330 | 2,345 | 971,220 | 234.50 |
| 2009-04-22 | 2,455 | 2,470 | 2,385 | 2,430 | 384,530 | 243 |
| 2009-04-21 | 2,440 | 2,455 | 2,320 | 2,440 | 615,590 | 244 |
| 2009-04-20 | 2,600 | 2,605 | 2,455 | 2,480 | 664,290 | 248 |
| 2009-04-17 | 2,705 | 2,705 | 2,610 | 2,620 | 373,920 | 262 |
| 2009-04-16 | 2,800 | 2,860 | 2,670 | 2,700 | 366,590 | 270 |
| 2009-04-15 | 2,785 | 2,805 | 2,630 | 2,790 | 623,560 | 279 |
| 2009-04-14 | 2,915 | 2,945 | 2,780 | 2,825 | 541,590 | 282.50 |
| 2009-04-13 | 2,730 | 2,975 | 2,670 | 2,910 | 574,110 | 291 |
| 2009-04-10 | 2,795 | 2,795 | 2,610 | 2,735 | 314,450 | 273.50 |
| 2009-04-09 | 2,630 | 2,795 | 2,630 | 2,750 | 253,180 | 275 |
| 2009-04-08 | 2,700 | 2,700 | 2,605 | 2,660 | 300,090 | 266 |
| 2009-04-07 | 2,735 | 2,770 | 2,660 | 2,695 | 354,640 | 269.50 |
| 2009-04-06 | 2,850 | 2,850 | 2,670 | 2,715 | 427,270 | 271.50 |
| 2009-04-03 | 2,880 | 2,900 | 2,805 | 2,815 | 325,490 | 281.50 |
| 2009-04-02 | 2,780 | 2,885 | 2,770 | 2,845 | 589,400 | 284.50 |
| 2009-04-01 | 2,785 | 2,825 | 2,665 | 2,740 | 593,670 | 274 |
| 2009-03-31 | 3,000 | 3,050 | 2,770 | 2,780 | 639,220 | 278 |
| 2009-03-30 | 3,090 | 3,140 | 3,000 | 3,010 | 383,440 | 301 |
| 2009-03-27 | 3,180 | 3,210 | 3,060 | 3,070 | 354,980 | 307 |
| 2009-03-26 | 3,010 | 3,180 | 2,975 | 3,170 | 397,020 | 317 |
| 2009-03-25 | 3,070 | 3,110 | 2,970 | 3,010 | 516,260 | 301 |
| 2009-03-24 | 3,320 | 3,360 | 3,190 | 3,210 | 435,320 | 321 |
| 2009-03-23 | 3,050 | 3,440 | 3,020 | 3,230 | 843,270 | 323 |
| 2009-03-19 | 3,120 | 3,150 | 3,030 | 3,100 | 432,690 | 310 |
| 2009-03-18 | 3,200 | 3,320 | 2,910 | 2,975 | 1,067,950 | 297.50 |
| 2009-03-17 | 2,735 | 3,180 | 2,735 | 3,160 | 792,030 | 316 |
| 2009-03-16 | 2,450 | 2,790 | 2,450 | 2,775 | 703,080 | 277.50 |
| 2009-03-13 | 2,340 | 2,445 | 2,340 | 2,410 | 507,060 | 241 |
| 2009-03-12 | 2,400 | 2,400 | 2,325 | 2,380 | 305,780 | 238 |
| 2009-03-11 | 2,430 | 2,470 | 2,385 | 2,400 | 261,520 | 240 |
| 2009-03-10 | 2,350 | 2,405 | 2,315 | 2,390 | 195,490 | 239 |
| 2009-03-09 | 2,425 | 2,430 | 2,350 | 2,390 | 301,040 | 239 |
| 2009-03-06 | 2,455 | 2,530 | 2,405 | 2,430 | 313,800 | 243 |
| 2009-03-05 | 2,445 | 2,480 | 2,420 | 2,475 | 463,980 | 247.50 |
| 2009-03-04 | 2,310 | 2,435 | 2,295 | 2,410 | 311,850 | 241 |
| 2009-03-03 | 2,290 | 2,400 | 2,270 | 2,350 | 254,410 | 235 |
| 2009-03-02 | 2,270 | 2,390 | 2,270 | 2,370 | 254,050 | 237 |
| 2009-02-27 | 2,480 | 2,480 | 2,350 | 2,420 | 444,280 | 242 |
| 2009-02-26 | 2,500 | 2,540 | 2,435 | 2,485 | 316,560 | 248.50 |
| 2009-02-25 | 2,500 | 2,535 | 2,455 | 2,515 | 355,070 | 251.50 |
| 2009-02-24 | 2,490 | 2,490 | 2,400 | 2,410 | 183,230 | 241 |
| 2009-02-23 | 2,560 | 2,625 | 2,495 | 2,570 | 199,680 | 257 |
| 2009-02-20 | 2,675 | 2,695 | 2,635 | 2,675 | 214,850 | 267.50 |
| 2009-02-19 | 2,665 | 2,710 | 2,645 | 2,670 | 156,440 | 267 |
| 2009-02-18 | 2,595 | 2,670 | 2,595 | 2,660 | 107,500 | 266 |
| 2009-02-17 | 2,730 | 2,730 | 2,645 | 2,670 | 177,310 | 267 |
| 2009-02-16 | 2,730 | 2,760 | 2,715 | 2,750 | 254,060 | 275 |
| 2009-02-13 | 2,820 | 2,820 | 2,750 | 2,755 | 227,470 | 275.50 |
| 2009-02-12 | 2,855 | 2,880 | 2,730 | 2,790 | 229,230 | 279 |
| 2009-02-10 | 2,825 | 2,910 | 2,815 | 2,895 | 133,090 | 289.50 |
| 2009-02-09 | 3,020 | 3,030 | 2,815 | 2,815 | 168,050 | 281.50 |
| 2009-02-06 | 3,020 | 3,060 | 2,960 | 3,000 | 141,070 | 300 |
| 2009-02-05 | 3,030 | 3,070 | 3,010 | 3,010 | 135,660 | 301 |
| 2009-02-04 | 3,050 | 3,120 | 3,040 | 3,080 | 149,340 | 308 |
| 2009-02-03 | 3,100 | 3,170 | 3,070 | 3,070 | 102,870 | 307 |
| 2009-02-02 | 3,130 | 3,170 | 3,100 | 3,150 | 98,920 | 315 |
| 2009-01-30 | 3,170 | 3,200 | 3,120 | 3,180 | 114,940 | 318 |
| 2009-01-29 | 3,160 | 3,260 | 3,150 | 3,220 | 211,850 | 322 |
| 2009-01-28 | 3,040 | 3,160 | 3,020 | 3,140 | 150,940 | 314 |
| 2009-01-27 | 2,895 | 3,110 | 2,890 | 3,080 | 315,190 | 308 |
| 2009-01-26 | 2,950 | 3,000 | 2,845 | 2,895 | 364,130 | 289.50 |
| 2009-01-23 | 3,330 | 3,330 | 2,995 | 3,060 | 487,350 | 306 |
| 2009-01-22 | 3,340 | 3,450 | 3,230 | 3,430 | 190,590 | 343 |
| 2009-01-21 | 3,420 | 3,420 | 3,360 | 3,390 | 137,400 | 339 |
| 2009-01-20 | 3,420 | 3,470 | 3,330 | 3,420 | 76,380 | 342 |
| 2009-01-19 | 3,450 | 3,500 | 3,450 | 3,470 | 46,860 | 347 |
| 2009-01-16 | 3,490 | 3,520 | 3,370 | 3,500 | 122,940 | 350 |
| 2009-01-15 | 3,220 | 3,460 | 3,220 | 3,440 | 232,800 | 344 |
| 2009-01-14 | 3,340 | 3,400 | 3,300 | 3,320 | 137,320 | 332 |
| 2009-01-13 | 3,520 | 3,520 | 3,320 | 3,330 | 200,040 | 333 |
| 2009-01-09 | 3,600 | 3,610 | 3,550 | 3,570 | 118,770 | 357 |
| 2009-01-08 | 3,690 | 3,710 | 3,550 | 3,550 | 152,890 | 355 |
| 2009-01-07 | 3,750 | 3,750 | 3,620 | 3,640 | 146,120 | 364 |
| 2009-01-06 | 3,610 | 3,660 | 3,560 | 3,650 | 127,360 | 365 |
| 2009-01-05 | 3,760 | 3,760 | 3,580 | 3,600 | 108,830 | 360 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
