3141 ウエルシアホールディングス(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 | 2,035 | 2,150 | 2,000 | 2,125 | 17,400 | 241.48 |
| 2009-12-29 | 1,962 | 2,080 | 1,960 | 2,075 | 18,500 | 235.80 |
| 2009-12-28 | 1,936 | 1,995 | 1,920 | 1,981 | 30,300 | 225.11 |
| 2009-12-25 | 1,929 | 1,938 | 1,921 | 1,936 | 12,000 | 220 |
| 2009-12-24 | 1,910 | 1,924 | 1,900 | 1,916 | 3,600 | 217.73 |
| 2009-12-22 | 1,880 | 1,914 | 1,880 | 1,914 | 5,000 | 217.50 |
| 2009-12-21 | 1,939 | 1,939 | 1,860 | 1,878 | 17,700 | 213.41 |
| 2009-12-18 | 1,879 | 1,935 | 1,879 | 1,933 | 15,900 | 219.66 |
| 2009-12-17 | 1,900 | 1,905 | 1,860 | 1,879 | 25,200 | 213.52 |
| 2009-12-16 | 1,919 | 1,924 | 1,880 | 1,890 | 20,000 | 214.77 |
| 2009-12-15 | 1,915 | 1,927 | 1,881 | 1,915 | 19,000 | 217.61 |
| 2009-12-14 | 1,930 | 1,930 | 1,879 | 1,930 | 13,900 | 219.32 |
| 2009-12-11 | 1,954 | 1,954 | 1,878 | 1,915 | 39,700 | 217.61 |
| 2009-12-10 | 2,020 | 2,035 | 1,880 | 1,924 | 22,000 | 218.64 |
| 2009-12-09 | 2,025 | 2,045 | 2,005 | 2,020 | 9,300 | 229.55 |
| 2009-12-08 | 2,065 | 2,095 | 2,060 | 2,065 | 3,400 | 234.66 |
| 2009-12-07 | 2,140 | 2,140 | 2,025 | 2,025 | 4,800 | 230.11 |
| 2009-12-04 | 2,140 | 2,145 | 2,110 | 2,130 | 5,300 | 242.05 |
| 2009-12-03 | 2,080 | 2,170 | 2,050 | 2,105 | 10,400 | 239.21 |
| 2009-12-02 | 2,020 | 2,060 | 1,961 | 2,060 | 15,300 | 234.09 |
| 2009-12-01 | 2,010 | 2,030 | 2,010 | 2,020 | 3,200 | 229.55 |
| 2009-11-30 | 2,010 | 2,085 | 2,000 | 2,050 | 14,000 | 232.96 |
| 2009-11-27 | 2,090 | 2,090 | 2,005 | 2,005 | 15,400 | 227.84 |
| 2009-11-26 | 2,050 | 2,125 | 2,050 | 2,090 | 9,300 | 237.50 |
| 2009-11-25 | 1,963 | 2,040 | 1,963 | 2,040 | 8,300 | 231.82 |
| 2009-11-24 | 1,975 | 2,000 | 1,930 | 1,960 | 15,600 | 222.73 |
| 2009-11-20 | 1,901 | 1,975 | 1,893 | 1,975 | 15,700 | 224.43 |
| 2009-11-19 | 1,999 | 1,999 | 1,887 | 1,919 | 13,400 | 218.07 |
| 2009-11-18 | 2,070 | 2,070 | 2,000 | 2,000 | 8,100 | 227.27 |
| 2009-11-17 | 2,125 | 2,125 | 2,020 | 2,045 | 7,100 | 232.39 |
| 2009-11-16 | 2,160 | 2,160 | 2,100 | 2,125 | 3,900 | 241.48 |
| 2009-11-13 | 2,215 | 2,215 | 2,175 | 2,200 | 9,600 | 250 |
| 2009-11-12 | 2,195 | 2,220 | 2,190 | 2,210 | 12,400 | 251.14 |
| 2009-11-11 | 2,140 | 2,170 | 2,115 | 2,170 | 13,500 | 246.59 |
| 2009-11-10 | 2,085 | 2,110 | 2,050 | 2,105 | 9,700 | 239.21 |
| 2009-11-09 | 2,195 | 2,195 | 2,100 | 2,120 | 12,200 | 240.91 |
| 2009-11-06 | 2,250 | 2,250 | 2,185 | 2,200 | 16,900 | 250 |
| 2009-11-05 | 2,300 | 2,340 | 2,255 | 2,255 | 17,300 | 256.25 |
| 2009-11-04 | 2,210 | 2,310 | 2,180 | 2,310 | 12,800 | 262.50 |
| 2009-11-02 | 2,210 | 2,210 | 2,155 | 2,175 | 1,100 | 247.16 |
| 2009-10-30 | 2,245 | 2,245 | 2,185 | 2,200 | 13,000 | 250 |
| 2009-10-29 | 2,155 | 2,245 | 2,145 | 2,245 | 2,800 | 255.11 |
| 2009-10-28 | 2,210 | 2,245 | 2,170 | 2,190 | 16,400 | 248.86 |
| 2009-10-27 | 2,285 | 2,290 | 2,235 | 2,250 | 7,900 | 255.68 |
| 2009-10-26 | 2,365 | 2,390 | 2,265 | 2,295 | 23,400 | 260.80 |
| 2009-10-23 | 2,380 | 2,380 | 2,315 | 2,365 | 10,700 | 268.75 |
| 2009-10-22 | 2,275 | 2,380 | 2,255 | 2,380 | 13,500 | 270.46 |
| 2009-10-21 | 2,245 | 2,275 | 2,230 | 2,265 | 20,900 | 257.39 |
| 2009-10-20 | 2,245 | 2,250 | 2,225 | 2,245 | 12,700 | 255.11 |
| 2009-10-19 | 2,240 | 2,245 | 2,205 | 2,245 | 10,600 | 255.11 |
| 2009-10-16 | 2,250 | 2,250 | 2,180 | 2,200 | 14,000 | 250 |
| 2009-10-15 | 2,230 | 2,245 | 2,230 | 2,245 | 9,300 | 255.11 |
| 2009-10-14 | 2,195 | 2,235 | 2,195 | 2,200 | 22,000 | 250 |
| 2009-10-13 | 2,160 | 2,200 | 2,160 | 2,185 | 37,000 | 248.30 |
| 2009-10-09 | 2,055 | 2,150 | 2,055 | 2,110 | 9,200 | 239.77 |
| 2009-10-08 | 2,020 | 2,115 | 2,020 | 2,030 | 13,300 | 230.68 |
| 2009-10-07 | 1,985 | 2,025 | 1,981 | 2,025 | 1,600 | 230.11 |
| 2009-10-06 | 2,000 | 2,045 | 1,980 | 2,025 | 2,900 | 230.11 |
| 2009-10-05 | 2,040 | 2,040 | 1,990 | 2,035 | 3,000 | 231.25 |
| 2009-10-02 | 2,015 | 2,060 | 1,980 | 2,040 | 8,100 | 231.82 |
| 2009-10-01 | 2,140 | 2,140 | 2,055 | 2,055 | 9,000 | 233.52 |
| 2009-09-30 | 2,150 | 2,150 | 2,075 | 2,140 | 7,600 | 243.18 |
| 2009-09-29 | 2,150 | 2,155 | 2,115 | 2,130 | 15,200 | 242.05 |
| 2009-09-28 | 2,130 | 2,150 | 2,125 | 2,145 | 13,900 | 243.75 |
| 2009-09-25 | 2,060 | 2,180 | 2,060 | 2,125 | 32,200 | 241.48 |
| 2009-09-24 | 1,910 | 2,110 | 1,897 | 2,060 | 34,200 | 234.09 |
| 2009-09-18 | 1,920 | 1,920 | 1,851 | 1,880 | 25,900 | 213.64 |
| 2009-09-17 | 2,040 | 2,040 | 1,850 | 1,920 | 50,200 | 218.18 |
| 2009-09-16 | 2,190 | 2,210 | 1,975 | 2,005 | 52,500 | 227.84 |
| 2009-09-15 | 2,175 | 2,230 | 2,160 | 2,230 | 40,400 | 253.41 |
| 2009-09-14 | 2,080 | 2,190 | 2,020 | 2,140 | 40,400 | 243.18 |
| 2009-09-11 | 2,040 | 2,085 | 2,010 | 2,060 | 46,100 | 234.09 |
| 2009-09-10 | 1,980 | 2,020 | 1,962 | 2,005 | 48,600 | 227.84 |
| 2009-09-09 | 1,927 | 1,978 | 1,927 | 1,960 | 49,000 | 222.73 |
| 2009-09-08 | 1,850 | 1,998 | 1,830 | 1,920 | 82,300 | 218.18 |
| 2009-09-07 | 1,844 | 1,870 | 1,780 | 1,830 | 43,700 | 207.96 |
| 2009-09-04 | 1,784 | 1,849 | 1,784 | 1,845 | 35,500 | 209.66 |
| 2009-09-03 | 1,749 | 1,780 | 1,732 | 1,775 | 50,900 | 201.71 |
| 2009-09-02 | 1,720 | 1,750 | 1,708 | 1,720 | 37,700 | 195.46 |
| 2009-09-01 | 1,709 | 1,729 | 1,700 | 1,729 | 19,800 | 196.48 |
| 2009-08-31 | 1,692 | 1,720 | 1,690 | 1,700 | 12,900 | 193.18 |
| 2009-08-28 | 1,685 | 1,700 | 1,678 | 1,700 | 19,800 | 193.18 |
| 2009-08-27 | 1,700 | 1,710 | 1,673 | 1,687 | 46,700 | 191.71 |
| 2009-08-26 | 1,697 | 1,715 | 1,678 | 1,704 | 95,400 | 193.64 |
| 2009-08-25 | 1,679 | 1,697 | 1,676 | 1,696 | 128,600 | 192.73 |
| 2009-08-24 | 1,681 | 1,684 | 1,655 | 1,674 | 45,500 | 190.23 |
| 2009-08-21 | 1,640 | 1,663 | 1,626 | 1,661 | 34,300 | 188.75 |
| 2009-08-20 | 1,634 | 1,648 | 1,603 | 1,631 | 64,300 | 185.34 |
| 2009-08-19 | 1,629 | 1,634 | 1,625 | 1,631 | 4,100 | 185.34 |
| 2009-08-18 | 1,623 | 1,628 | 1,606 | 1,619 | 9,500 | 183.98 |
| 2009-08-17 | 1,645 | 1,649 | 1,623 | 1,625 | 6,500 | 184.66 |
| 2009-08-14 | 1,636 | 1,647 | 1,633 | 1,647 | 6,100 | 187.16 |
| 2009-08-13 | 1,633 | 1,641 | 1,631 | 1,636 | 6,800 | 185.91 |
| 2009-08-12 | 1,625 | 1,639 | 1,625 | 1,631 | 4,800 | 185.34 |
| 2009-08-11 | 1,630 | 1,644 | 1,620 | 1,632 | 5,000 | 185.46 |
| 2009-08-10 | 1,608 | 1,636 | 1,607 | 1,633 | 7,100 | 185.57 |
| 2009-08-07 | 1,620 | 1,628 | 1,591 | 1,607 | 19,500 | 182.61 |
| 2009-08-06 | 1,610 | 1,624 | 1,609 | 1,621 | 6,600 | 184.21 |
| 2009-08-05 | 1,614 | 1,620 | 1,605 | 1,618 | 3,900 | 183.86 |
| 2009-08-04 | 1,620 | 1,636 | 1,602 | 1,605 | 10,900 | 182.39 |
| 2009-08-03 | 1,619 | 1,627 | 1,603 | 1,604 | 4,300 | 182.27 |
| 2009-07-31 | 1,637 | 1,637 | 1,583 | 1,605 | 10,300 | 182.39 |
| 2009-07-30 | 1,610 | 1,615 | 1,555 | 1,615 | 21,600 | 183.52 |
| 2009-07-29 | 1,632 | 1,633 | 1,610 | 1,620 | 9,800 | 184.09 |
| 2009-07-28 | 1,630 | 1,643 | 1,625 | 1,632 | 21,000 | 185.46 |
| 2009-07-27 | 1,633 | 1,654 | 1,619 | 1,629 | 23,700 | 185.11 |
| 2009-07-24 | 1,640 | 1,655 | 1,625 | 1,632 | 27,600 | 185.46 |
| 2009-07-23 | 1,580 | 1,650 | 1,577 | 1,630 | 41,600 | 185.23 |
| 2009-07-22 | 1,580 | 1,590 | 1,561 | 1,579 | 22,800 | 179.43 |
| 2009-07-21 | 1,465 | 1,590 | 1,465 | 1,580 | 22,300 | 179.55 |
| 2009-07-17 | 1,435 | 1,460 | 1,430 | 1,450 | 10,200 | 164.77 |
| 2009-07-16 | 1,412 | 1,428 | 1,401 | 1,415 | 20,300 | 160.80 |
| 2009-07-15 | 1,436 | 1,450 | 1,392 | 1,401 | 21,500 | 159.21 |
| 2009-07-14 | 1,377 | 1,439 | 1,377 | 1,434 | 13,000 | 162.96 |
| 2009-07-13 | 1,424 | 1,425 | 1,361 | 1,377 | 8,500 | 156.48 |
| 2009-07-10 | 1,416 | 1,427 | 1,416 | 1,422 | 5,200 | 161.59 |
| 2009-07-09 | 1,420 | 1,432 | 1,412 | 1,425 | 4,700 | 161.93 |
| 2009-07-08 | 1,439 | 1,439 | 1,406 | 1,433 | 12,200 | 162.84 |
| 2009-07-07 | 1,420 | 1,470 | 1,411 | 1,441 | 39,000 | 163.75 |
| 2009-07-06 | 1,410 | 1,420 | 1,395 | 1,405 | 6,400 | 159.66 |
| 2009-07-03 | 1,390 | 1,410 | 1,382 | 1,410 | 5,900 | 160.23 |
| 2009-07-02 | 1,422 | 1,422 | 1,400 | 1,409 | 7,500 | 160.11 |
| 2009-07-01 | 1,437 | 1,446 | 1,420 | 1,422 | 24,500 | 161.59 |
| 2009-06-30 | 1,362 | 1,419 | 1,362 | 1,419 | 64,700 | 161.25 |
| 2009-06-29 | 1,363 | 1,370 | 1,340 | 1,359 | 46,500 | 154.43 |
| 2009-06-26 | 1,364 | 1,380 | 1,332 | 1,360 | 24,500 | 154.55 |
| 2009-06-25 | 1,363 | 1,369 | 1,320 | 1,364 | 24,800 | 155 |
| 2009-06-24 | 1,350 | 1,362 | 1,330 | 1,362 | 9,100 | 154.77 |
| 2009-06-23 | 1,371 | 1,375 | 1,340 | 1,365 | 12,700 | 155.11 |
| 2009-06-22 | 1,380 | 1,386 | 1,367 | 1,375 | 12,100 | 156.25 |
| 2009-06-19 | 1,429 | 1,459 | 1,371 | 1,382 | 13,400 | 157.05 |
| 2009-06-18 | 1,460 | 1,463 | 1,441 | 1,445 | 21,900 | 164.21 |
| 2009-06-17 | 1,400 | 1,471 | 1,390 | 1,454 | 46,900 | 165.23 |
| 2009-06-16 | 1,345 | 1,388 | 1,324 | 1,383 | 30,700 | 157.16 |
| 2009-06-15 | 1,303 | 1,350 | 1,303 | 1,345 | 15,900 | 152.84 |
| 2009-06-12 | 1,250 | 1,283 | 1,249 | 1,283 | 13,600 | 145.80 |
| 2009-06-11 | 1,231 | 1,253 | 1,230 | 1,245 | 22,900 | 141.48 |
| 2009-06-10 | 1,225 | 1,230 | 1,219 | 1,230 | 10,400 | 139.77 |
| 2009-06-09 | 1,228 | 1,228 | 1,215 | 1,224 | 12,900 | 139.09 |
| 2009-06-08 | 1,212 | 1,230 | 1,212 | 1,225 | 9,500 | 139.21 |
| 2009-06-05 | 1,226 | 1,230 | 1,210 | 1,212 | 10,000 | 137.73 |
| 2009-06-04 | 1,245 | 1,248 | 1,221 | 1,227 | 13,400 | 139.43 |
| 2009-06-03 | 1,255 | 1,260 | 1,241 | 1,246 | 9,300 | 141.59 |
| 2009-06-02 | 1,250 | 1,260 | 1,250 | 1,257 | 6,200 | 142.84 |
| 2009-06-01 | 1,259 | 1,259 | 1,236 | 1,240 | 7,200 | 140.91 |
| 2009-05-29 | 1,224 | 1,259 | 1,224 | 1,251 | 5,600 | 142.16 |
| 2009-05-28 | 1,264 | 1,264 | 1,235 | 1,242 | 10,200 | 141.14 |
| 2009-05-27 | 1,274 | 1,275 | 1,266 | 1,269 | 9,100 | 144.21 |
| 2009-05-26 | 1,274 | 1,280 | 1,269 | 1,280 | 10,200 | 145.46 |
| 2009-05-25 | 1,267 | 1,272 | 1,265 | 1,272 | 13,400 | 144.55 |
| 2009-05-22 | 1,273 | 1,273 | 1,242 | 1,265 | 9,100 | 143.75 |
| 2009-05-21 | 1,285 | 1,285 | 1,272 | 1,276 | 4,900 | 145 |
| 2009-05-20 | 1,287 | 1,296 | 1,275 | 1,285 | 6,300 | 146.02 |
| 2009-05-19 | 1,311 | 1,316 | 1,285 | 1,298 | 9,700 | 147.50 |
| 2009-05-18 | 1,297 | 1,300 | 1,265 | 1,300 | 10,900 | 147.73 |
| 2009-05-15 | 1,260 | 1,289 | 1,260 | 1,271 | 9,000 | 144.43 |
| 2009-05-14 | 1,250 | 1,256 | 1,240 | 1,256 | 5,900 | 142.73 |
| 2009-05-13 | 1,238 | 1,260 | 1,236 | 1,250 | 8,100 | 142.05 |
| 2009-05-12 | 1,260 | 1,265 | 1,229 | 1,245 | 10,800 | 141.48 |
| 2009-05-11 | 1,300 | 1,316 | 1,253 | 1,265 | 10,000 | 143.75 |
| 2009-05-08 | 1,233 | 1,320 | 1,227 | 1,318 | 16,900 | 149.77 |
| 2009-05-07 | 1,235 | 1,237 | 1,224 | 1,224 | 11,900 | 139.09 |
| 2009-05-01 | 1,212 | 1,226 | 1,211 | 1,226 | 13,600 | 139.32 |
| 2009-04-30 | 1,225 | 1,240 | 1,203 | 1,228 | 26,500 | 139.55 |
| 2009-04-28 | 1,170 | 1,208 | 1,160 | 1,208 | 34,300 | 137.27 |
| 2009-04-27 | 1,170 | 1,170 | 1,150 | 1,160 | 19,300 | 131.82 |
| 2009-04-24 | 1,194 | 1,200 | 1,155 | 1,165 | 13,100 | 132.39 |
| 2009-04-23 | 1,180 | 1,180 | 1,160 | 1,174 | 11,800 | 133.41 |
| 2009-04-22 | 1,219 | 1,219 | 1,166 | 1,180 | 8,600 | 134.09 |
| 2009-04-21 | 1,279 | 1,279 | 1,228 | 1,239 | 14,000 | 140.80 |
| 2009-04-20 | 1,310 | 1,314 | 1,286 | 1,288 | 9,700 | 146.36 |
| 2009-04-17 | 1,333 | 1,333 | 1,302 | 1,302 | 6,800 | 147.96 |
| 2009-04-16 | 1,345 | 1,349 | 1,321 | 1,334 | 12,300 | 151.59 |
| 2009-04-15 | 1,346 | 1,349 | 1,343 | 1,347 | 17,700 | 153.07 |
| 2009-04-14 | 1,350 | 1,350 | 1,339 | 1,339 | 10,000 | 152.16 |
| 2009-04-13 | 1,370 | 1,370 | 1,355 | 1,355 | 7,200 | 153.98 |
| 2009-04-10 | 1,390 | 1,390 | 1,366 | 1,373 | 5,900 | 156.02 |
| 2009-04-09 | 1,390 | 1,394 | 1,380 | 1,390 | 37,000 | 157.96 |
| 2009-04-08 | 1,370 | 1,378 | 1,340 | 1,370 | 8,300 | 155.68 |
| 2009-04-07 | 1,398 | 1,399 | 1,370 | 1,370 | 6,400 | 155.68 |
| 2009-04-06 | 1,421 | 1,440 | 1,380 | 1,400 | 13,400 | 159.09 |
| 2009-04-03 | 1,530 | 1,530 | 1,402 | 1,413 | 14,900 | 160.57 |
| 2009-04-02 | 1,543 | 1,543 | 1,521 | 1,526 | 2,700 | 173.41 |
| 2009-04-01 | 1,554 | 1,567 | 1,525 | 1,549 | 1,500 | 176.02 |
| 2009-03-31 | 1,523 | 1,540 | 1,515 | 1,525 | 1,000 | 173.30 |
| 2009-03-30 | 1,565 | 1,565 | 1,550 | 1,564 | 500 | 177.73 |
| 2009-03-27 | 1,559 | 1,574 | 1,559 | 1,565 | 600 | 177.84 |
| 2009-03-26 | 1,553 | 1,558 | 1,548 | 1,558 | 6,400 | 177.05 |
| 2009-03-25 | 1,520 | 1,548 | 1,515 | 1,548 | 1,900 | 175.91 |
| 2009-03-24 | 1,551 | 1,555 | 1,512 | 1,512 | 2,100 | 171.82 |
| 2009-03-23 | 1,589 | 1,589 | 1,553 | 1,580 | 900 | 179.55 |
| 2009-03-19 | 1,600 | 1,600 | 1,595 | 1,595 | 5,300 | 181.25 |
| 2009-03-18 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 181.82 |
| 2009-03-17 | 1,598 | 1,600 | 1,595 | 1,595 | 7,100 | 181.25 |
| 2009-03-16 | 1,600 | 1,600 | 1,593 | 1,600 | 4,200 | 181.82 |
| 2009-03-13 | 1,600 | 1,605 | 1,595 | 1,600 | 6,000 | 181.82 |
| 2009-03-12 | 1,600 | 1,680 | 1,595 | 1,602 | 44,600 | 182.05 |
| 2009-03-11 | 1,540 | 1,610 | 1,530 | 1,600 | 3,300 | 181.82 |
| 2009-03-10 | 1,520 | 1,560 | 1,516 | 1,555 | 7,900 | 176.71 |
| 2009-03-09 | 1,565 | 1,565 | 1,541 | 1,565 | 800 | 177.84 |
| 2009-03-06 | 1,530 | 1,560 | 1,530 | 1,559 | 600 | 177.16 |
| 2009-03-05 | 1,528 | 1,530 | 1,520 | 1,530 | 400 | 173.86 |
| 2009-03-04 | 1,515 | 1,565 | 1,510 | 1,510 | 1,400 | 171.59 |
| 2009-03-03 | 1,562 | 1,562 | 1,500 | 1,505 | 5,600 | 171.02 |
| 2009-03-02 | 1,616 | 1,616 | 1,550 | 1,565 | 700 | 177.84 |
| 2009-02-27 | 1,605 | 1,635 | 1,600 | 1,600 | 5,500 | 181.82 |
| 2009-02-26 | 1,581 | 1,680 | 1,575 | 1,575 | 8,600 | 178.98 |
| 2009-02-25 | 1,577 | 1,610 | 1,575 | 1,575 | 5,900 | 178.98 |
| 2009-02-24 | 1,500 | 1,590 | 1,500 | 1,575 | 4,700 | 178.98 |
| 2009-02-23 | 1,568 | 1,568 | 1,500 | 1,506 | 4,200 | 171.14 |
| 2009-02-20 | 1,583 | 1,583 | 1,580 | 1,581 | 4,700 | 179.66 |
| 2009-02-19 | 1,593 | 1,594 | 1,593 | 1,594 | 300 | 181.14 |
| 2009-02-18 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 181.82 |
| 2009-02-17 | 1,600 | 1,600 | 1,597 | 1,600 | 1,700 | 181.82 |
| 2009-02-16 | 1,604 | 1,606 | 1,604 | 1,606 | 500 | 182.50 |
| 2009-02-13 | 1,600 | 1,600 | 1,599 | 1,600 | 700 | 181.82 |
| 2009-02-12 | 1,648 | 1,648 | 1,580 | 1,600 | 2,600 | 181.82 |
| 2009-02-10 | 1,665 | 1,677 | 1,647 | 1,670 | 1,300 | 189.77 |
| 2009-02-09 | 1,688 | 1,690 | 1,678 | 1,678 | 1,100 | 190.68 |
| 2009-02-06 | 1,700 | 1,760 | 1,688 | 1,688 | 1,800 | 191.82 |
| 2009-02-05 | 1,718 | 1,718 | 1,718 | 1,718 | 400 | 195.23 |
| 2009-02-04 | 1,750 | 1,751 | 1,750 | 1,750 | 1,900 | 198.86 |
| 2009-02-03 | 1,760 | 1,764 | 1,760 | 1,762 | 5,500 | 200.23 |
| 2009-02-02 | 1,760 | 1,774 | 1,722 | 1,760 | 5,900 | 200 |
| 2009-01-30 | 1,756 | 1,764 | 1,756 | 1,756 | 900 | 199.55 |
| 2009-01-29 | 1,740 | 1,785 | 1,740 | 1,774 | 11,500 | 201.59 |
| 2009-01-28 | 1,741 | 1,741 | 1,720 | 1,738 | 5,100 | 197.50 |
| 2009-01-27 | 1,789 | 1,790 | 1,730 | 1,740 | 2,400 | 197.73 |
| 2009-01-26 | 1,743 | 1,764 | 1,701 | 1,764 | 19,000 | 200.46 |
| 2009-01-23 | 1,772 | 1,772 | 1,742 | 1,742 | 2,000 | 197.96 |
| 2009-01-22 | 1,760 | 1,761 | 1,741 | 1,742 | 2,100 | 197.96 |
| 2009-01-21 | 1,745 | 1,766 | 1,745 | 1,755 | 5,200 | 199.43 |
| 2009-01-20 | 1,764 | 1,768 | 1,764 | 1,764 | 1,000 | 200.46 |
| 2009-01-19 | 1,764 | 1,772 | 1,764 | 1,768 | 1,500 | 200.91 |
| 2009-01-16 | 1,754 | 1,761 | 1,750 | 1,756 | 2,600 | 199.55 |
| 2009-01-15 | 1,781 | 1,788 | 1,780 | 1,783 | 7,300 | 202.61 |
| 2009-01-14 | 1,796 | 1,807 | 1,796 | 1,804 | 2,400 | 205 |
| 2009-01-13 | 1,810 | 1,810 | 1,790 | 1,796 | 3,100 | 204.09 |
| 2009-01-09 | 1,799 | 1,802 | 1,793 | 1,793 | 8,500 | 203.75 |
| 2009-01-08 | 1,791 | 1,828 | 1,791 | 1,828 | 3,500 | 207.73 |
| 2009-01-07 | 1,791 | 1,805 | 1,790 | 1,805 | 2,400 | 205.11 |
| 2009-01-06 | 1,804 | 1,830 | 1,804 | 1,820 | 2,900 | 206.82 |
| 2009-01-05 | 1,895 | 1,895 | 1,799 | 1,802 | 1,300 | 204.77 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株
