8892 (株)日本エスコン 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 | 5,182 | 5,291 | 5,071 | 5,132 | 2,002 | 33.98 |
| 2009-12-29 | 5,312 | 5,312 | 5,132 | 5,151 | 2,289 | 34.10 |
| 2009-12-28 | 5,432 | 5,432 | 5,232 | 5,312 | 2,158 | 35.17 |
| 2009-12-25 | 5,735 | 5,885 | 5,252 | 5,393 | 3,252 | 35.71 |
| 2009-12-24 | 6,036 | 6,369 | 5,343 | 5,432 | 7,527 | 35.96 |
| 2009-12-22 | 5,090 | 5,513 | 5,010 | 5,513 | 7,785 | 36.50 |
| 2009-12-21 | 5,121 | 5,282 | 4,929 | 5,010 | 3,721 | 33.17 |
| 2009-12-18 | 5,090 | 5,171 | 5,040 | 5,060 | 1,493 | 33.50 |
| 2009-12-17 | 5,132 | 5,221 | 5,080 | 5,132 | 1,654 | 33.98 |
| 2009-12-16 | 5,332 | 5,352 | 5,030 | 5,110 | 2,534 | 33.83 |
| 2009-12-15 | 5,030 | 5,563 | 5,030 | 5,132 | 3,764 | 33.98 |
| 2009-12-14 | 5,110 | 5,132 | 4,910 | 5,030 | 2,483 | 33.30 |
| 2009-12-11 | 5,141 | 5,212 | 5,121 | 5,151 | 1,706 | 34.10 |
| 2009-12-10 | 5,332 | 5,332 | 5,132 | 5,201 | 2,158 | 34.43 |
| 2009-12-09 | 5,423 | 5,493 | 5,252 | 5,332 | 1,671 | 35.30 |
| 2009-12-08 | 5,635 | 5,785 | 5,493 | 5,543 | 2,098 | 36.70 |
| 2009-12-07 | 6,036 | 6,036 | 5,774 | 5,794 | 2,356 | 38.36 |
| 2009-12-04 | 6,227 | 6,227 | 5,735 | 6,047 | 2,303 | 40.04 |
| 2009-12-03 | 5,624 | 6,227 | 5,563 | 6,036 | 3,991 | 39.96 |
| 2009-12-02 | 5,533 | 5,774 | 5,402 | 5,664 | 3,216 | 37.50 |
| 2009-12-01 | 5,583 | 5,583 | 5,332 | 5,452 | 6,801 | 36.10 |
| 2009-11-30 | 5,794 | 6,439 | 5,483 | 5,583 | 6,653 | 36.96 |
| 2009-11-27 | 5,382 | 5,835 | 5,352 | 5,685 | 1,524 | 37.64 |
| 2009-11-26 | 5,493 | 5,755 | 5,332 | 5,644 | 1,336 | 37.37 |
| 2009-11-25 | 5,533 | 5,533 | 5,343 | 5,524 | 1,160 | 36.57 |
| 2009-11-24 | 5,432 | 6,338 | 5,393 | 5,594 | 7,696 | 37.04 |
| 2009-11-20 | 5,132 | 5,382 | 5,110 | 5,332 | 1,444 | 35.30 |
| 2009-11-19 | 5,483 | 5,483 | 5,080 | 5,332 | 2,022 | 35.30 |
| 2009-11-18 | 5,393 | 5,432 | 5,101 | 5,182 | 4,153 | 34.31 |
| 2009-11-17 | 5,896 | 6,389 | 5,483 | 5,604 | 5,211 | 37.10 |
| 2009-11-16 | 5,996 | 6,288 | 5,996 | 5,996 | 7,335 | 39.70 |
| 2009-11-13 | 6,842 | 7,092 | 6,700 | 7,003 | 1,791 | 46.36 |
| 2009-11-12 | 7,244 | 7,465 | 6,851 | 7,003 | 2,742 | 46.36 |
| 2009-11-11 | 6,942 | 7,234 | 6,892 | 7,092 | 2,200 | 46.95 |
| 2009-11-10 | 6,650 | 7,445 | 6,650 | 7,092 | 3,957 | 46.95 |
| 2009-11-09 | 6,639 | 6,680 | 6,328 | 6,489 | 2,387 | 42.96 |
| 2009-11-06 | 6,842 | 6,872 | 6,589 | 6,691 | 2,851 | 44.30 |
| 2009-11-05 | 6,811 | 6,931 | 6,580 | 6,661 | 4,906 | 44.10 |
| 2009-11-04 | 7,042 | 7,264 | 6,639 | 7,012 | 9,548 | 46.42 |
| 2009-11-02 | 7,384 | 7,506 | 7,184 | 7,184 | 19,533 | 47.56 |
| 2009-10-30 | 8,602 | 9,205 | 8,190 | 8,190 | 18,714 | 54.22 |
| 2009-10-29 | 8,330 | 9,236 | 7,757 | 9,196 | 18,579 | 60.88 |
| 2009-10-28 | 8,279 | 8,632 | 7,928 | 8,229 | 12,980 | 54.48 |
| 2009-10-27 | 7,294 | 8,279 | 7,253 | 7,878 | 5,330 | 52.16 |
| 2009-10-26 | 7,345 | 8,351 | 7,273 | 7,495 | 12,644 | 49.62 |
| 2009-10-23 | 6,791 | 7,737 | 6,731 | 7,737 | 13,768 | 51.22 |
| 2009-10-22 | 6,811 | 6,842 | 6,559 | 6,731 | 2,982 | 44.56 |
| 2009-10-21 | 6,770 | 6,972 | 6,750 | 6,851 | 3,049 | 45.36 |
| 2009-10-20 | 6,992 | 7,334 | 6,842 | 7,042 | 5,294 | 46.62 |
| 2009-10-19 | 6,691 | 7,142 | 6,639 | 6,791 | 5,630 | 44.96 |
| 2009-10-16 | 7,142 | 7,345 | 6,731 | 6,992 | 8,188 | 46.29 |
| 2009-10-15 | 7,848 | 8,068 | 7,445 | 7,545 | 8,085 | 49.95 |
| 2009-10-14 | 8,521 | 8,924 | 7,456 | 7,615 | 25,862 | 50.42 |
| 2009-10-13 | 8,421 | 8,421 | 8,421 | 8,421 | 826 | 55.75 |
| 2009-10-09 | 6,338 | 7,415 | 6,268 | 7,415 | 11,877 | 49.09 |
| 2009-10-08 | 6,428 | 6,842 | 6,258 | 6,408 | 14,427 | 42.43 |
| 2009-10-07 | 6,027 | 7,033 | 5,785 | 7,033 | 18,049 | 46.56 |
| 2009-10-06 | 6,077 | 6,158 | 5,735 | 6,027 | 3,403 | 39.90 |
| 2009-10-05 | 6,569 | 6,842 | 5,724 | 5,977 | 11,540 | 39.57 |
| 2009-10-02 | 5,905 | 6,338 | 5,794 | 5,846 | 8,848 | 38.70 |
| 2009-10-01 | 6,962 | 7,042 | 6,419 | 6,500 | 6,141 | 43.03 |
| 2009-09-30 | 7,042 | 7,264 | 6,550 | 7,103 | 12,328 | 47.03 |
| 2009-09-29 | 8,571 | 9,125 | 7,465 | 7,465 | 28,842 | 49.42 |
| 2009-09-28 | 8,471 | 8,471 | 8,471 | 8,471 | 1,642 | 56.08 |
| 2009-09-25 | 7,042 | 7,465 | 6,972 | 7,465 | 10,053 | 49.42 |
| 2009-09-24 | 7,223 | 7,345 | 6,338 | 6,458 | 13,087 | 42.76 |
| 2009-09-18 | 7,425 | 7,445 | 6,539 | 7,123 | 10,415 | 47.16 |
| 2009-09-17 | 7,746 | 8,471 | 7,003 | 7,526 | 16,804 | 49.83 |
| 2009-09-16 | 7,746 | 7,948 | 7,384 | 7,826 | 27,952 | 51.81 |
| 2009-09-15 | 8,048 | 8,451 | 6,942 | 6,942 | 17,948 | 45.96 |
| 2009-09-14 | 8,451 | 8,541 | 7,948 | 7,948 | 15,325 | 52.62 |
| 2009-09-11 | 9,255 | 9,538 | 8,954 | 8,954 | 16,079 | 59.28 |
| 2009-09-10 | 9,961 | 9,961 | 9,567 | 9,961 | 22,308 | 65.95 |
| 2009-09-09 | 7,545 | 8,954 | 7,253 | 8,954 | 39,999 | 59.28 |
| 2009-09-08 | 8,451 | 8,732 | 7,948 | 7,948 | 22,100 | 52.62 |
| 2009-09-07 | 9,094 | 9,305 | 8,491 | 8,954 | 32,448 | 59.28 |
| 2009-09-04 | 12,314 | 12,314 | 9,497 | 9,497 | 38,389 | 62.88 |
| 2009-09-03 | 11,509 | 11,509 | 11,509 | 11,509 | 9,578 | 76.20 |
| 2009-09-02 | 9,497 | 9,497 | 9,055 | 9,497 | 13,492 | 62.88 |
| 2009-09-01 | 7,083 | 7,484 | 7,022 | 7,484 | 8,606 | 49.55 |
| 2009-08-31 | 6,480 | 6,480 | 6,086 | 6,480 | 28,750 | 42.90 |
| 2009-08-28 | 5,474 | 5,474 | 5,474 | 5,474 | 786 | 36.24 |
| 2009-08-27 | 5,765 | 5,996 | 4,809 | 4,980 | 22,107 | 32.97 |
| 2009-08-26 | 5,262 | 5,262 | 5,262 | 5,262 | 950 | 34.84 |
| 2009-08-25 | 4,326 | 4,759 | 4,306 | 4,759 | 6,518 | 31.51 |
| 2009-08-24 | 4,175 | 4,276 | 4,145 | 4,256 | 2,290 | 28.18 |
| 2009-08-21 | 4,104 | 4,165 | 4,054 | 4,134 | 1,277 | 27.37 |
| 2009-08-20 | 3,964 | 4,215 | 3,923 | 4,084 | 3,022 | 27.04 |
| 2009-08-19 | 3,914 | 4,064 | 3,914 | 3,914 | 2,140 | 25.91 |
| 2009-08-18 | 3,873 | 3,964 | 3,864 | 3,923 | 932 | 25.97 |
| 2009-08-17 | 3,954 | 4,014 | 3,873 | 3,923 | 3,251 | 25.97 |
| 2009-08-14 | 4,125 | 4,206 | 4,034 | 4,095 | 3,000 | 27.11 |
| 2009-08-13 | 4,346 | 4,417 | 4,286 | 4,296 | 3,969 | 28.44 |
| 2009-08-12 | 4,326 | 4,326 | 4,134 | 4,296 | 2,453 | 28.44 |
| 2009-08-11 | 3,923 | 4,387 | 3,923 | 4,306 | 6,145 | 28.51 |
| 2009-08-10 | 3,884 | 4,075 | 3,873 | 3,954 | 2,369 | 26.18 |
| 2009-08-07 | 3,884 | 3,893 | 3,572 | 3,884 | 5,688 | 25.71 |
| 2009-08-06 | 3,954 | 3,995 | 3,853 | 3,934 | 3,072 | 26.05 |
| 2009-08-05 | 4,115 | 4,115 | 3,973 | 4,014 | 3,360 | 26.58 |
| 2009-08-04 | 4,004 | 4,104 | 3,973 | 4,084 | 2,997 | 27.04 |
| 2009-08-03 | 4,276 | 4,315 | 4,034 | 4,165 | 4,155 | 27.58 |
| 2009-07-31 | 4,448 | 4,517 | 4,236 | 4,326 | 3,550 | 28.64 |
| 2009-07-30 | 4,679 | 4,688 | 4,448 | 4,507 | 3,094 | 29.84 |
| 2009-07-29 | 4,729 | 4,759 | 4,587 | 4,729 | 2,777 | 31.31 |
| 2009-07-28 | 4,557 | 4,809 | 4,557 | 4,628 | 4,266 | 30.64 |
| 2009-07-27 | 4,718 | 5,332 | 4,367 | 4,527 | 16,079 | 29.97 |
| 2009-07-24 | 4,870 | 4,870 | 4,870 | 4,870 | 1,025 | 32.24 |
| 2009-07-23 | 4,367 | 4,367 | 4,367 | 4,367 | 854 | 28.91 |
| 2009-07-22 | 3,923 | 3,923 | 3,773 | 3,864 | 2,896 | 25.58 |
| 2009-07-21 | 3,814 | 3,973 | 3,762 | 3,814 | 2,662 | 25.25 |
| 2009-07-17 | 3,995 | 4,014 | 3,653 | 3,762 | 3,268 | 24.91 |
| 2009-07-16 | 4,125 | 4,226 | 3,742 | 3,903 | 6,741 | 25.84 |
| 2009-07-15 | 3,572 | 3,823 | 3,542 | 3,823 | 7,359 | 25.31 |
| 2009-07-14 | 3,481 | 3,934 | 3,431 | 3,792 | 19,402 | 25.11 |
| 2009-07-13 | 3,934 | 3,934 | 3,934 | 3,934 | 439 | 26.05 |
| 2009-07-10 | 4,859 | 4,899 | 4,437 | 4,437 | 5,336 | 29.38 |
| 2009-07-09 | 4,879 | 5,282 | 4,829 | 4,940 | 7,071 | 32.71 |
| 2009-07-08 | 4,879 | 5,262 | 4,829 | 5,232 | 11,133 | 34.64 |
| 2009-07-07 | 5,533 | 5,946 | 4,829 | 4,829 | 25,023 | 31.97 |
| 2009-07-06 | 4,729 | 5,030 | 4,668 | 5,030 | 20,511 | 33.30 |
| 2009-07-03 | 4,527 | 4,628 | 4,426 | 4,527 | 4,339 | 29.97 |
| 2009-07-02 | 4,527 | 4,659 | 4,406 | 4,568 | 5,677 | 30.24 |
| 2009-07-01 | 4,226 | 4,507 | 4,195 | 4,507 | 7,538 | 29.84 |
| 2009-06-30 | 4,054 | 4,276 | 3,884 | 4,145 | 10,310 | 27.44 |
| 2009-06-29 | 4,557 | 4,679 | 4,306 | 4,306 | 20,766 | 28.51 |
| 2009-06-26 | 4,356 | 4,809 | 4,356 | 4,809 | 17,905 | 31.84 |
| 2009-06-25 | 4,175 | 4,315 | 3,803 | 4,306 | 16,653 | 28.51 |
| 2009-06-24 | 4,578 | 4,679 | 4,276 | 4,276 | 21,693 | 28.31 |
| 2009-06-23 | 4,668 | 5,051 | 4,527 | 4,779 | 38,520 | 31.64 |
| 2009-06-22 | 5,524 | 5,524 | 5,524 | 5,524 | 2,090 | 36.57 |
| 2009-06-19 | 5,352 | 6,107 | 4,387 | 5,021 | 51,299 | 33.24 |
| 2009-06-18 | 5,232 | 5,302 | 4,920 | 5,090 | 20,856 | 33.70 |
| 2009-06-17 | 6,338 | 6,338 | 5,554 | 5,705 | 15,741 | 37.77 |
| 2009-06-16 | 6,389 | 6,791 | 5,885 | 6,389 | 16,375 | 42.30 |
| 2009-06-15 | 8,099 | 8,501 | 6,791 | 6,791 | 29,452 | 44.96 |
| 2009-06-12 | 7,646 | 8,079 | 7,092 | 7,798 | 24,706 | 51.63 |
| 2009-06-11 | 6,892 | 7,223 | 6,439 | 7,073 | 19,342 | 46.83 |
| 2009-06-10 | 7,737 | 7,817 | 6,942 | 7,193 | 11,380 | 47.62 |
| 2009-06-09 | 8,552 | 8,702 | 7,556 | 7,937 | 6,521 | 52.55 |
| 2009-06-08 | 8,854 | 8,863 | 8,351 | 8,451 | 4,525 | 55.95 |
| 2009-06-05 | 9,356 | 9,558 | 8,863 | 9,255 | 2,613 | 61.27 |
| 2009-06-04 | 10,061 | 10,070 | 9,547 | 9,658 | 2,537 | 63.94 |
| 2009-06-03 | 11,570 | 11,570 | 9,980 | 10,050 | 2,108 | 66.54 |
| 2009-06-02 | 12,374 | 12,475 | 11,067 | 11,368 | 1,098 | 75.26 |
| 2009-06-01 | 10,564 | 12,374 | 9,961 | 10,965 | 1,165 | 72.60 |
| 2009-05-29 | 12,777 | 13,581 | 10,765 | 10,965 | 2,982 | 72.60 |
| 2009-05-28 | 10,564 | 12,374 | 10,564 | 12,374 | 2,293 | 81.92 |
| 2009-05-27 | 9,457 | 10,362 | 9,457 | 10,362 | 1,449 | 68.60 |
| 2009-05-26 | 9,255 | 9,356 | 8,763 | 9,356 | 680 | 61.94 |
| 2009-05-25 | 8,199 | 9,185 | 8,199 | 8,752 | 721 | 57.94 |
| 2009-05-22 | 8,079 | 9,336 | 8,048 | 8,199 | 1,522 | 54.28 |
| 2009-05-21 | 7,545 | 8,482 | 7,042 | 8,482 | 3,197 | 56.16 |
| 2009-05-20 | 6,519 | 7,475 | 6,288 | 7,475 | 1,262 | 49.49 |
| 2009-05-19 | 6,539 | 6,580 | 6,338 | 6,469 | 340 | 42.83 |
| 2009-05-18 | 6,449 | 6,489 | 6,338 | 6,439 | 133 | 42.63 |
| 2009-05-15 | 6,288 | 6,389 | 6,238 | 6,348 | 367 | 42.03 |
| 2009-05-14 | 6,247 | 6,338 | 5,946 | 6,036 | 146 | 39.96 |
| 2009-05-13 | 6,197 | 6,419 | 6,197 | 6,238 | 21 | 41.30 |
| 2009-05-12 | 6,428 | 6,489 | 6,147 | 6,439 | 169 | 42.63 |
| 2009-05-11 | 6,238 | 6,509 | 6,227 | 6,449 | 164 | 42.70 |
| 2009-05-08 | 6,247 | 6,247 | 5,936 | 6,136 | 161 | 40.62 |
| 2009-05-07 | 6,539 | 6,589 | 6,238 | 6,238 | 272 | 41.30 |
| 2009-05-01 | 6,428 | 6,539 | 6,238 | 6,338 | 194 | 41.96 |
| 2009-04-30 | 6,188 | 6,338 | 6,047 | 6,328 | 204 | 41.90 |
| 2009-04-28 | 6,720 | 6,842 | 6,238 | 6,238 | 451 | 41.30 |
| 2009-04-27 | 6,116 | 6,589 | 5,875 | 6,589 | 409 | 43.62 |
| 2009-04-24 | 5,986 | 6,086 | 5,755 | 5,816 | 135 | 38.51 |
| 2009-04-23 | 5,866 | 6,036 | 5,694 | 5,986 | 244 | 39.63 |
| 2009-04-22 | 5,866 | 6,136 | 5,866 | 5,866 | 323 | 38.84 |
| 2009-04-21 | 6,188 | 6,188 | 5,755 | 5,986 | 602 | 39.63 |
| 2009-04-20 | 6,136 | 6,238 | 5,805 | 6,238 | 592 | 41.30 |
| 2009-04-17 | 5,724 | 5,835 | 5,635 | 5,635 | 576 | 37.31 |
| 2009-04-16 | 6,589 | 6,589 | 5,635 | 6,127 | 868 | 40.57 |
| 2009-04-15 | 6,661 | 6,942 | 6,338 | 6,389 | 873 | 42.30 |
| 2009-04-14 | 6,589 | 7,384 | 6,188 | 7,244 | 1,947 | 47.96 |
| 2009-04-13 | 5,483 | 6,389 | 5,141 | 6,389 | 1,679 | 42.30 |
| 2009-04-10 | 5,332 | 5,382 | 5,021 | 5,382 | 819 | 35.63 |
| 2009-04-09 | 5,171 | 5,352 | 4,879 | 5,282 | 665 | 34.97 |
| 2009-04-08 | 5,030 | 5,221 | 5,030 | 5,191 | 403 | 34.37 |
| 2009-04-07 | 5,332 | 5,533 | 4,840 | 5,533 | 578 | 36.63 |
| 2009-04-06 | 5,452 | 5,805 | 5,443 | 5,502 | 522 | 36.43 |
| 2009-04-03 | 5,936 | 6,338 | 5,432 | 5,724 | 489 | 37.90 |
| 2009-04-02 | 5,825 | 6,338 | 5,432 | 5,735 | 340 | 37.97 |
| 2009-04-01 | 5,735 | 6,036 | 5,554 | 6,027 | 206 | 39.90 |
| 2009-03-31 | 6,822 | 6,892 | 5,785 | 6,539 | 461 | 43.29 |
| 2009-03-30 | 6,319 | 6,319 | 5,835 | 6,319 | 470 | 41.84 |
| 2009-03-27 | 4,809 | 5,312 | 4,809 | 5,312 | 70 | 35.17 |
| 2009-03-26 | 4,829 | 5,030 | 4,809 | 4,809 | 28 | 31.84 |
| 2009-03-25 | 4,779 | 4,779 | 4,476 | 4,779 | 147 | 31.64 |
| 2009-03-24 | 4,829 | 4,929 | 4,638 | 4,779 | 104 | 31.64 |
| 2009-03-23 | 4,628 | 5,533 | 4,628 | 4,829 | 178 | 31.97 |
| 2009-03-19 | 4,679 | 5,132 | 4,527 | 5,132 | 346 | 33.98 |
| 2009-03-18 | 4,226 | 4,628 | 4,125 | 4,628 | 270 | 30.64 |
| 2009-03-17 | 4,226 | 4,226 | 4,075 | 4,075 | 128 | 26.98 |
| 2009-03-16 | 4,326 | 4,326 | 4,125 | 4,185 | 164 | 27.71 |
| 2009-03-13 | 4,175 | 4,498 | 4,125 | 4,326 | 194 | 28.64 |
| 2009-03-12 | 5,030 | 5,132 | 4,628 | 4,679 | 52 | 30.98 |
| 2009-03-11 | 5,021 | 5,030 | 4,729 | 5,030 | 113 | 33.30 |
| 2009-03-10 | 4,628 | 5,071 | 4,476 | 5,030 | 254 | 33.30 |
| 2009-03-09 | 4,729 | 4,729 | 4,134 | 4,476 | 167 | 29.63 |
| 2009-03-06 | 5,271 | 5,282 | 4,879 | 5,080 | 209 | 33.63 |
| 2009-03-05 | 5,343 | 5,635 | 4,879 | 5,474 | 365 | 36.24 |
| 2009-03-04 | 4,587 | 5,141 | 4,467 | 5,141 | 149 | 34.04 |
| 2009-03-03 | 3,964 | 4,729 | 3,923 | 4,638 | 218 | 30.71 |
| 2009-03-02 | 4,476 | 4,618 | 4,236 | 4,265 | 484 | 28.24 |
| 2009-02-27 | 3,823 | 4,226 | 3,823 | 4,226 | 347 | 27.98 |
| 2009-02-26 | 3,572 | 3,823 | 3,522 | 3,722 | 232 | 24.64 |
| 2009-02-25 | 3,662 | 3,823 | 3,522 | 3,522 | 448 | 23.32 |
| 2009-02-24 | 3,662 | 3,773 | 3,662 | 3,662 | 1,402 | 24.25 |
| 2009-02-23 | 4,165 | 4,165 | 4,165 | 4,165 | 491 | 27.58 |
| 2009-02-20 | 4,426 | 4,779 | 4,387 | 4,718 | 324 | 31.24 |
| 2009-02-19 | 4,960 | 4,960 | 4,628 | 4,729 | 216 | 31.31 |
| 2009-02-18 | 5,040 | 5,040 | 4,557 | 4,809 | 1,104 | 31.84 |
| 2009-02-17 | 5,574 | 5,835 | 5,232 | 5,524 | 589 | 36.57 |
| 2009-02-16 | 5,735 | 5,905 | 5,635 | 5,866 | 1,574 | 38.84 |
| 2009-02-13 | 6,158 | 6,539 | 6,136 | 6,539 | 208 | 43.29 |
| 2009-02-12 | 6,238 | 6,389 | 6,136 | 6,238 | 117 | 41.30 |
| 2009-02-10 | 6,530 | 6,630 | 6,136 | 6,389 | 274 | 42.30 |
| 2009-02-09 | 7,042 | 7,184 | 6,439 | 6,731 | 326 | 44.56 |
| 2009-02-06 | 7,345 | 7,345 | 7,073 | 7,103 | 77 | 47.03 |
| 2009-02-05 | 7,223 | 7,595 | 7,223 | 7,345 | 189 | 48.63 |
| 2009-02-04 | 7,142 | 7,223 | 7,103 | 7,103 | 89 | 47.03 |
| 2009-02-03 | 7,092 | 7,223 | 7,042 | 7,042 | 47 | 46.62 |
| 2009-02-02 | 7,484 | 7,484 | 7,073 | 7,083 | 91 | 46.89 |
| 2009-01-30 | 7,345 | 7,535 | 7,304 | 7,495 | 175 | 49.62 |
| 2009-01-29 | 7,364 | 7,746 | 7,123 | 7,746 | 411 | 51.28 |
| 2009-01-28 | 7,092 | 7,244 | 7,042 | 7,223 | 145 | 47.82 |
| 2009-01-27 | 7,042 | 7,244 | 6,892 | 6,892 | 663 | 45.63 |
| 2009-01-26 | 7,053 | 7,253 | 7,053 | 7,142 | 89 | 47.29 |
| 2009-01-23 | 7,042 | 7,404 | 7,042 | 7,133 | 356 | 47.23 |
| 2009-01-22 | 7,244 | 7,345 | 7,042 | 7,053 | 363 | 46.70 |
| 2009-01-21 | 7,545 | 7,898 | 7,142 | 7,445 | 410 | 49.29 |
| 2009-01-20 | 8,301 | 8,301 | 7,746 | 8,029 | 305 | 53.16 |
| 2009-01-19 | 8,501 | 8,552 | 8,270 | 8,301 | 198 | 54.96 |
| 2009-01-16 | 8,249 | 8,401 | 7,948 | 8,401 | 286 | 55.62 |
| 2009-01-15 | 8,220 | 8,482 | 8,210 | 8,390 | 265 | 55.55 |
| 2009-01-14 | 8,763 | 9,065 | 8,109 | 8,602 | 558 | 56.95 |
| 2009-01-13 | 9,266 | 9,336 | 8,863 | 8,863 | 356 | 58.68 |
| 2009-01-09 | 10,050 | 10,564 | 9,597 | 9,769 | 229 | 64.68 |
| 2009-01-08 | 10,081 | 10,161 | 9,558 | 10,011 | 369 | 66.28 |
| 2009-01-07 | 11,056 | 11,862 | 9,658 | 10,061 | 1,133 | 66.61 |
| 2009-01-06 | 10,453 | 10,453 | 10,061 | 10,453 | 983 | 69.21 |
| 2009-01-05 | 9,305 | 9,447 | 9,074 | 9,447 | 399 | 62.55 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株
