2175 (株)エス・エム・エス 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 | 143,000 | 144,000 | 140,200 | 141,900 | 452 | 177.38 |
| 2009-12-29 | 151,200 | 151,900 | 145,300 | 145,800 | 606 | 182.25 |
| 2009-12-28 | 150,000 | 154,900 | 150,000 | 150,900 | 901 | 188.63 |
| 2009-12-25 | 142,200 | 149,000 | 141,100 | 148,700 | 1,116 | 185.88 |
| 2009-12-24 | 141,400 | 143,300 | 139,500 | 140,200 | 480 | 175.25 |
| 2009-12-22 | 141,000 | 144,000 | 138,000 | 140,800 | 582 | 176 |
| 2009-12-21 | 138,100 | 140,800 | 134,000 | 140,500 | 862 | 175.63 |
| 2009-12-18 | 139,300 | 139,800 | 137,800 | 138,400 | 443 | 173 |
| 2009-12-17 | 140,000 | 141,700 | 139,000 | 140,500 | 293 | 175.63 |
| 2009-12-16 | 141,700 | 144,600 | 137,500 | 141,500 | 1,065 | 176.88 |
| 2009-12-15 | 140,900 | 143,000 | 140,700 | 142,800 | 412 | 178.50 |
| 2009-12-14 | 143,000 | 143,000 | 139,500 | 142,800 | 238 | 178.50 |
| 2009-12-11 | 141,500 | 141,700 | 138,000 | 141,000 | 660 | 176.25 |
| 2009-12-10 | 147,300 | 147,400 | 139,800 | 141,000 | 714 | 176.25 |
| 2009-12-09 | 151,200 | 154,000 | 146,200 | 147,300 | 755 | 184.13 |
| 2009-12-08 | 161,000 | 162,200 | 155,800 | 156,000 | 370 | 195 |
| 2009-12-07 | 163,900 | 165,000 | 159,500 | 160,200 | 417 | 200.25 |
| 2009-12-04 | 162,100 | 162,100 | 157,000 | 159,200 | 388 | 199 |
| 2009-12-03 | 162,500 | 167,000 | 161,000 | 162,100 | 695 | 202.63 |
| 2009-12-02 | 156,700 | 162,500 | 154,100 | 157,500 | 741 | 196.88 |
| 2009-12-01 | 154,000 | 156,400 | 151,600 | 154,100 | 603 | 192.63 |
| 2009-11-30 | 154,700 | 155,800 | 151,000 | 154,000 | 502 | 192.50 |
| 2009-11-27 | 150,800 | 160,900 | 147,000 | 149,800 | 957 | 187.25 |
| 2009-11-26 | 150,000 | 157,000 | 147,500 | 153,800 | 378 | 192.25 |
| 2009-11-25 | 144,000 | 151,900 | 142,700 | 150,000 | 595 | 187.50 |
| 2009-11-24 | 160,000 | 160,000 | 147,000 | 148,000 | 723 | 185 |
| 2009-11-20 | 152,200 | 162,300 | 150,000 | 161,200 | 890 | 201.50 |
| 2009-11-19 | 154,100 | 158,800 | 142,100 | 152,200 | 754 | 190.25 |
| 2009-11-18 | 155,000 | 158,500 | 137,000 | 151,100 | 1,722 | 188.88 |
| 2009-11-17 | 162,400 | 165,000 | 157,600 | 160,000 | 638 | 200 |
| 2009-11-16 | 166,700 | 170,800 | 158,000 | 159,100 | 994 | 198.88 |
| 2009-11-13 | 158,100 | 168,500 | 155,600 | 165,000 | 1,744 | 206.25 |
| 2009-11-12 | 156,400 | 158,800 | 151,000 | 155,100 | 1,179 | 193.88 |
| 2009-11-11 | 161,600 | 165,400 | 156,000 | 156,200 | 1,652 | 195.25 |
| 2009-11-10 | 163,500 | 165,800 | 156,100 | 161,600 | 1,451 | 202 |
| 2009-11-09 | 171,200 | 173,500 | 158,500 | 161,500 | 1,191 | 201.88 |
| 2009-11-06 | 177,000 | 178,000 | 169,500 | 170,000 | 1,039 | 212.50 |
| 2009-11-05 | 175,500 | 176,500 | 169,000 | 173,500 | 1,549 | 216.88 |
| 2009-11-04 | 189,900 | 189,900 | 176,900 | 178,500 | 1,179 | 223.13 |
| 2009-11-02 | 193,600 | 194,900 | 186,900 | 187,000 | 1,051 | 233.75 |
| 2009-10-30 | 208,000 | 209,900 | 200,200 | 204,600 | 654 | 255.75 |
| 2009-10-29 | 217,700 | 221,600 | 206,000 | 206,900 | 740 | 258.63 |
| 2009-10-28 | 228,800 | 232,100 | 221,100 | 222,600 | 435 | 278.25 |
| 2009-10-27 | 219,800 | 231,900 | 219,800 | 229,000 | 943 | 286.25 |
| 2009-10-26 | 216,900 | 221,800 | 213,000 | 219,100 | 300 | 273.88 |
| 2009-10-23 | 215,500 | 218,000 | 212,600 | 212,900 | 224 | 266.13 |
| 2009-10-22 | 215,800 | 219,000 | 212,600 | 214,300 | 220 | 267.88 |
| 2009-10-21 | 216,400 | 219,800 | 211,600 | 219,800 | 373 | 274.75 |
| 2009-10-20 | 219,500 | 220,000 | 213,100 | 217,500 | 236 | 271.88 |
| 2009-10-19 | 211,000 | 224,000 | 211,000 | 219,300 | 444 | 274.13 |
| 2009-10-16 | 224,000 | 227,000 | 210,600 | 211,000 | 1,227 | 263.75 |
| 2009-10-15 | 221,900 | 222,900 | 220,000 | 222,900 | 1,005 | 278.63 |
| 2009-10-14 | 207,500 | 207,500 | 192,900 | 192,900 | 367 | 241.13 |
| 2009-10-13 | 194,000 | 204,000 | 191,000 | 203,500 | 633 | 254.38 |
| 2009-10-09 | 187,000 | 193,800 | 185,000 | 187,900 | 313 | 234.88 |
| 2009-10-08 | 185,100 | 185,900 | 175,200 | 184,000 | 300 | 230 |
| 2009-10-07 | 167,300 | 184,900 | 167,300 | 184,900 | 707 | 231.13 |
| 2009-10-06 | 175,900 | 180,100 | 165,000 | 173,300 | 391 | 216.63 |
| 2009-10-05 | 182,000 | 185,000 | 174,000 | 175,500 | 181 | 219.38 |
| 2009-10-02 | 180,000 | 185,000 | 179,000 | 182,200 | 328 | 227.75 |
| 2009-10-01 | 201,000 | 201,000 | 191,000 | 191,000 | 190 | 238.75 |
| 2009-09-30 | 200,000 | 200,000 | 193,000 | 199,400 | 155 | 249.25 |
| 2009-09-29 | 196,800 | 202,800 | 190,200 | 201,000 | 253 | 251.25 |
| 2009-09-28 | 196,500 | 199,000 | 189,000 | 193,900 | 283 | 242.38 |
| 2009-09-25 | 205,000 | 210,000 | 198,000 | 200,500 | 377 | 250.63 |
| 2009-09-24 | 382,000 | 418,000 | 382,000 | 418,000 | 364 | 261.25 |
| 2009-09-18 | 390,000 | 396,000 | 380,000 | 392,000 | 295 | 245 |
| 2009-09-17 | 405,000 | 409,000 | 391,000 | 392,000 | 286 | 245 |
| 2009-09-16 | 412,000 | 414,000 | 403,000 | 404,000 | 139 | 252.50 |
| 2009-09-15 | 414,000 | 415,000 | 401,000 | 403,000 | 278 | 251.88 |
| 2009-09-14 | 434,000 | 434,000 | 419,000 | 419,000 | 148 | 261.88 |
| 2009-09-11 | 443,000 | 443,000 | 427,000 | 431,000 | 160 | 269.38 |
| 2009-09-10 | 429,000 | 439,000 | 426,000 | 439,000 | 316 | 274.38 |
| 2009-09-09 | 416,000 | 431,000 | 412,000 | 426,000 | 322 | 266.25 |
| 2009-09-08 | 429,000 | 429,000 | 415,000 | 421,000 | 505 | 263.13 |
| 2009-09-07 | 456,000 | 459,000 | 434,000 | 439,000 | 324 | 274.38 |
| 2009-09-04 | 456,000 | 456,000 | 453,000 | 455,000 | 241 | 284.38 |
| 2009-09-03 | 465,000 | 465,000 | 452,000 | 454,000 | 306 | 283.75 |
| 2009-09-02 | 464,000 | 469,000 | 463,000 | 466,000 | 104 | 291.25 |
| 2009-09-01 | 472,000 | 475,000 | 463,000 | 471,000 | 133 | 294.38 |
| 2009-08-31 | 463,000 | 477,000 | 462,000 | 476,000 | 340 | 297.50 |
| 2009-08-28 | 473,000 | 473,000 | 461,000 | 462,000 | 407 | 288.75 |
| 2009-08-27 | 477,000 | 478,000 | 474,000 | 475,000 | 238 | 296.88 |
| 2009-08-26 | 486,000 | 486,000 | 478,000 | 480,000 | 177 | 300 |
| 2009-08-25 | 486,000 | 486,000 | 479,000 | 485,000 | 219 | 303.13 |
| 2009-08-24 | 477,000 | 484,000 | 475,000 | 484,000 | 254 | 302.50 |
| 2009-08-21 | 484,000 | 484,000 | 472,000 | 473,000 | 447 | 295.63 |
| 2009-08-20 | 489,000 | 496,000 | 479,000 | 482,000 | 655 | 301.25 |
| 2009-08-19 | 473,000 | 482,000 | 468,000 | 469,000 | 202 | 293.13 |
| 2009-08-18 | 465,000 | 473,000 | 460,000 | 468,000 | 133 | 292.50 |
| 2009-08-17 | 481,000 | 486,000 | 470,000 | 470,000 | 400 | 293.75 |
| 2009-08-14 | 479,000 | 479,000 | 475,000 | 476,000 | 99 | 297.50 |
| 2009-08-13 | 474,000 | 478,000 | 473,000 | 474,000 | 356 | 296.25 |
| 2009-08-12 | 480,000 | 483,000 | 472,000 | 474,000 | 363 | 296.25 |
| 2009-08-11 | 492,000 | 492,000 | 481,000 | 483,000 | 421 | 301.88 |
| 2009-08-10 | 480,000 | 495,000 | 479,000 | 495,000 | 436 | 309.38 |
| 2009-08-07 | 478,000 | 479,000 | 467,000 | 472,000 | 471 | 295 |
| 2009-08-06 | 493,000 | 495,000 | 481,000 | 483,000 | 399 | 301.88 |
| 2009-08-05 | 509,000 | 510,000 | 492,000 | 498,000 | 343 | 311.25 |
| 2009-08-04 | 521,000 | 522,000 | 509,000 | 509,000 | 234 | 318.13 |
| 2009-08-03 | 519,000 | 523,000 | 507,000 | 520,000 | 406 | 325 |
| 2009-07-31 | 502,000 | 519,000 | 491,000 | 517,000 | 1,285 | 323.13 |
| 2009-07-30 | 528,000 | 546,000 | 524,000 | 546,000 | 574 | 341.25 |
| 2009-07-29 | 529,000 | 533,000 | 525,000 | 528,000 | 236 | 330 |
| 2009-07-28 | 544,000 | 545,000 | 526,000 | 533,000 | 240 | 333.13 |
| 2009-07-27 | 528,000 | 544,000 | 523,000 | 540,000 | 227 | 337.50 |
| 2009-07-24 | 524,000 | 528,000 | 517,000 | 521,000 | 145 | 325.63 |
| 2009-07-23 | 531,000 | 531,000 | 519,000 | 519,000 | 217 | 324.38 |
| 2009-07-22 | 531,000 | 535,000 | 522,000 | 530,000 | 263 | 331.25 |
| 2009-07-21 | 545,000 | 546,000 | 522,000 | 531,000 | 262 | 331.88 |
| 2009-07-17 | 515,000 | 544,000 | 510,000 | 537,000 | 597 | 335.63 |
| 2009-07-16 | 502,000 | 510,000 | 492,000 | 502,000 | 275 | 313.75 |
| 2009-07-15 | 481,000 | 492,000 | 480,000 | 492,000 | 183 | 307.50 |
| 2009-07-14 | 476,000 | 483,000 | 468,000 | 475,000 | 216 | 296.88 |
| 2009-07-13 | 500,000 | 505,000 | 450,000 | 461,000 | 603 | 288.13 |
| 2009-07-10 | 527,000 | 529,000 | 499,000 | 506,000 | 381 | 316.25 |
| 2009-07-09 | 534,000 | 535,000 | 521,000 | 522,000 | 164 | 326.25 |
| 2009-07-08 | 557,000 | 563,000 | 536,000 | 538,000 | 314 | 336.25 |
| 2009-07-07 | 554,000 | 563,000 | 548,000 | 558,000 | 720 | 348.75 |
| 2009-07-06 | 533,000 | 550,000 | 531,000 | 546,000 | 444 | 341.25 |
| 2009-07-03 | 540,000 | 548,000 | 530,000 | 531,000 | 301 | 331.88 |
| 2009-07-02 | 535,000 | 546,000 | 529,000 | 544,000 | 841 | 340 |
| 2009-07-01 | 513,000 | 519,000 | 507,000 | 515,000 | 193 | 321.88 |
| 2009-06-30 | 518,000 | 518,000 | 507,000 | 514,000 | 156 | 321.25 |
| 2009-06-29 | 519,000 | 523,000 | 506,000 | 512,000 | 508 | 320 |
| 2009-06-26 | 526,000 | 526,000 | 512,000 | 516,000 | 193 | 322.50 |
| 2009-06-25 | 524,000 | 524,000 | 518,000 | 522,000 | 110 | 326.25 |
| 2009-06-24 | 533,000 | 534,000 | 517,000 | 520,000 | 299 | 325 |
| 2009-06-23 | 525,000 | 543,000 | 525,000 | 537,000 | 344 | 335.63 |
| 2009-06-22 | 529,000 | 535,000 | 524,000 | 530,000 | 179 | 331.25 |
| 2009-06-19 | 552,000 | 552,000 | 524,000 | 529,000 | 283 | 330.63 |
| 2009-06-18 | 552,000 | 565,000 | 539,000 | 549,000 | 615 | 343.13 |
| 2009-06-17 | 550,000 | 557,000 | 543,000 | 549,000 | 505 | 343.13 |
| 2009-06-16 | 540,000 | 552,000 | 536,000 | 542,000 | 245 | 338.75 |
| 2009-06-15 | 531,000 | 543,000 | 527,000 | 540,000 | 256 | 337.50 |
| 2009-06-12 | 525,000 | 528,000 | 518,000 | 526,000 | 286 | 328.75 |
| 2009-06-11 | 535,000 | 540,000 | 521,000 | 532,000 | 176 | 332.50 |
| 2009-06-10 | 518,000 | 535,000 | 518,000 | 535,000 | 310 | 334.38 |
| 2009-06-09 | 537,000 | 539,000 | 518,000 | 519,000 | 327 | 324.38 |
| 2009-06-08 | 550,000 | 554,000 | 526,000 | 533,000 | 473 | 333.13 |
| 2009-06-05 | 556,000 | 556,000 | 542,000 | 551,000 | 213 | 344.38 |
| 2009-06-04 | 561,000 | 569,000 | 545,000 | 549,000 | 319 | 343.13 |
| 2009-06-03 | 562,000 | 567,000 | 551,000 | 560,000 | 377 | 350 |
| 2009-06-02 | 577,000 | 582,000 | 567,000 | 568,000 | 375 | 355 |
| 2009-06-01 | 570,000 | 595,000 | 565,000 | 575,000 | 760 | 359.38 |
| 2009-05-29 | 559,000 | 567,000 | 552,000 | 567,000 | 365 | 354.38 |
| 2009-05-28 | 548,000 | 562,000 | 546,000 | 562,000 | 401 | 351.25 |
| 2009-05-27 | 587,000 | 590,000 | 551,000 | 556,000 | 762 | 347.50 |
| 2009-05-26 | 560,000 | 584,000 | 554,000 | 569,000 | 1,318 | 355.63 |
| 2009-05-25 | 547,000 | 555,000 | 538,000 | 554,000 | 502 | 346.25 |
| 2009-05-22 | 529,000 | 543,000 | 528,000 | 543,000 | 355 | 339.38 |
| 2009-05-21 | 532,000 | 535,000 | 526,000 | 530,000 | 316 | 331.25 |
| 2009-05-20 | 554,000 | 560,000 | 531,000 | 538,000 | 483 | 336.25 |
| 2009-05-19 | 537,000 | 552,000 | 535,000 | 551,000 | 564 | 344.38 |
| 2009-05-18 | 529,000 | 541,000 | 527,000 | 532,000 | 260 | 332.50 |
| 2009-05-15 | 529,000 | 536,000 | 525,000 | 527,000 | 232 | 329.38 |
| 2009-05-14 | 539,000 | 546,000 | 520,000 | 524,000 | 350 | 327.50 |
| 2009-05-13 | 528,000 | 546,000 | 520,000 | 541,000 | 612 | 338.13 |
| 2009-05-12 | 507,000 | 526,000 | 503,000 | 518,000 | 570 | 323.75 |
| 2009-05-11 | 507,000 | 512,000 | 496,000 | 501,000 | 384 | 313.13 |
| 2009-05-08 | 524,000 | 527,000 | 507,000 | 510,000 | 335 | 318.75 |
| 2009-05-07 | 547,000 | 547,000 | 513,000 | 520,000 | 470 | 325 |
| 2009-05-01 | 554,000 | 557,000 | 530,000 | 540,000 | 226 | 337.50 |
| 2009-04-30 | 536,000 | 548,000 | 531,000 | 544,000 | 404 | 340 |
| 2009-04-28 | 568,000 | 569,000 | 515,000 | 519,000 | 544 | 324.38 |
| 2009-04-27 | 567,000 | 582,000 | 558,000 | 566,000 | 467 | 353.75 |
| 2009-04-24 | 573,000 | 618,000 | 554,000 | 557,000 | 1,545 | 348.13 |
| 2009-04-23 | 541,000 | 595,000 | 525,000 | 583,000 | 1,123 | 364.38 |
| 2009-04-22 | 515,000 | 552,000 | 513,000 | 536,000 | 1,532 | 335 |
| 2009-04-21 | 502,000 | 512,000 | 493,000 | 505,000 | 458 | 315.63 |
| 2009-04-20 | 504,000 | 523,000 | 495,000 | 511,000 | 662 | 319.38 |
| 2009-04-17 | 485,000 | 516,000 | 485,000 | 506,000 | 1,160 | 316.25 |
| 2009-04-16 | 478,000 | 480,000 | 474,000 | 478,000 | 132 | 298.75 |
| 2009-04-15 | 478,000 | 485,000 | 472,000 | 478,000 | 184 | 298.75 |
| 2009-04-14 | 475,000 | 481,000 | 466,000 | 481,000 | 120 | 300.63 |
| 2009-04-13 | 489,000 | 492,000 | 470,000 | 478,000 | 312 | 298.75 |
| 2009-04-10 | 470,000 | 493,000 | 470,000 | 486,000 | 724 | 303.75 |
| 2009-04-09 | 463,000 | 467,000 | 453,000 | 465,000 | 311 | 290.63 |
| 2009-04-08 | 458,000 | 468,000 | 453,000 | 460,000 | 97 | 287.50 |
| 2009-04-07 | 465,000 | 465,000 | 455,000 | 459,000 | 77 | 286.88 |
| 2009-04-06 | 464,000 | 467,000 | 461,000 | 463,000 | 76 | 289.38 |
| 2009-04-03 | 476,000 | 483,000 | 455,000 | 460,000 | 247 | 287.50 |
| 2009-04-02 | 463,000 | 478,000 | 460,000 | 472,000 | 458 | 295 |
| 2009-04-01 | 462,000 | 467,000 | 456,000 | 462,000 | 249 | 288.75 |
| 2009-03-31 | 475,000 | 482,000 | 462,000 | 462,000 | 191 | 288.75 |
| 2009-03-30 | 492,000 | 498,000 | 473,000 | 475,000 | 183 | 296.88 |
| 2009-03-27 | 505,000 | 515,000 | 485,000 | 490,000 | 363 | 306.25 |
| 2009-03-26 | 502,000 | 520,000 | 495,000 | 499,000 | 388 | 311.88 |
| 2009-03-25 | 473,000 | 510,000 | 469,000 | 503,000 | 702 | 314.38 |
| 2009-03-24 | 470,000 | 484,000 | 463,000 | 477,000 | 358 | 298.13 |
| 2009-03-23 | 470,000 | 471,000 | 460,000 | 468,000 | 117 | 292.50 |
| 2009-03-19 | 470,000 | 484,000 | 463,000 | 465,000 | 667 | 290.63 |
| 2009-03-18 | 444,000 | 463,000 | 440,000 | 455,000 | 245 | 284.38 |
| 2009-03-17 | 458,000 | 460,000 | 434,000 | 439,000 | 245 | 274.38 |
| 2009-03-16 | 441,000 | 490,000 | 441,000 | 448,000 | 699 | 280 |
| 2009-03-13 | 440,000 | 447,000 | 430,000 | 441,000 | 172 | 275.63 |
| 2009-03-12 | 446,000 | 446,000 | 421,000 | 430,000 | 177 | 268.75 |
| 2009-03-11 | 455,000 | 455,000 | 442,000 | 448,000 | 133 | 280 |
| 2009-03-10 | 449,000 | 451,000 | 434,000 | 436,000 | 191 | 272.50 |
| 2009-03-09 | 450,000 | 459,000 | 436,000 | 454,000 | 302 | 283.75 |
| 2009-03-06 | 479,000 | 496,000 | 464,000 | 464,000 | 406 | 290 |
| 2009-03-05 | 481,000 | 482,000 | 472,000 | 477,000 | 186 | 298.13 |
| 2009-03-04 | 484,000 | 487,000 | 472,000 | 477,000 | 110 | 298.13 |
| 2009-03-03 | 490,000 | 497,000 | 478,000 | 479,000 | 337 | 299.38 |
| 2009-03-02 | 471,000 | 505,000 | 462,000 | 500,000 | 708 | 312.50 |
| 2009-02-27 | 492,000 | 498,000 | 472,000 | 476,000 | 306 | 297.50 |
| 2009-02-26 | 505,000 | 513,000 | 484,000 | 489,000 | 452 | 305.63 |
| 2009-02-25 | 490,000 | 510,000 | 490,000 | 505,000 | 634 | 315.63 |
| 2009-02-24 | 477,000 | 495,000 | 474,000 | 490,000 | 532 | 306.25 |
| 2009-02-23 | 462,000 | 487,000 | 451,000 | 487,000 | 440 | 304.38 |
| 2009-02-20 | 456,000 | 470,000 | 447,000 | 463,000 | 335 | 289.38 |
| 2009-02-19 | 467,000 | 473,000 | 454,000 | 459,000 | 634 | 286.88 |
| 2009-02-18 | 460,000 | 483,000 | 453,000 | 477,000 | 522 | 298.13 |
| 2009-02-17 | 481,000 | 497,000 | 452,000 | 465,000 | 785 | 290.63 |
| 2009-02-16 | 490,000 | 520,000 | 477,000 | 482,000 | 891 | 301.25 |
| 2009-02-13 | 499,000 | 537,000 | 485,000 | 500,000 | 2,479 | 312.50 |
| 2009-02-12 | 456,000 | 491,000 | 448,000 | 491,000 | 1,293 | 306.88 |
| 2009-02-10 | 458,000 | 470,000 | 441,000 | 441,000 | 283 | 275.63 |
| 2009-02-09 | 483,000 | 483,000 | 440,000 | 460,000 | 304 | 287.50 |
| 2009-02-06 | 480,000 | 508,000 | 463,000 | 463,000 | 1,249 | 289.38 |
| 2009-02-05 | 457,000 | 485,000 | 447,000 | 485,000 | 863 | 303.13 |
| 2009-02-04 | 431,000 | 459,000 | 427,000 | 457,000 | 580 | 285.63 |
| 2009-02-03 | 450,000 | 490,000 | 414,000 | 414,000 | 1,771 | 258.75 |
| 2009-02-02 | 379,000 | 440,000 | 373,000 | 440,000 | 1,368 | 275 |
| 2009-01-30 | 396,000 | 418,000 | 390,000 | 390,000 | 580 | 243.75 |
| 2009-01-29 | 398,000 | 401,000 | 386,000 | 393,000 | 278 | 245.63 |
| 2009-01-28 | 378,000 | 405,000 | 378,000 | 395,000 | 524 | 246.88 |
| 2009-01-27 | 395,000 | 395,000 | 374,000 | 377,000 | 164 | 235.63 |
| 2009-01-26 | 391,000 | 401,000 | 378,000 | 394,000 | 286 | 246.25 |
| 2009-01-23 | 356,000 | 388,000 | 355,000 | 386,000 | 396 | 241.25 |
| 2009-01-22 | 369,000 | 369,000 | 353,000 | 356,000 | 155 | 222.50 |
| 2009-01-21 | 331,000 | 372,000 | 331,000 | 366,000 | 268 | 228.75 |
| 2009-01-20 | 359,000 | 359,000 | 338,000 | 346,000 | 237 | 216.25 |
| 2009-01-19 | 366,000 | 370,000 | 362,000 | 363,000 | 114 | 226.88 |
| 2009-01-16 | 374,000 | 374,000 | 361,000 | 369,000 | 166 | 230.63 |
| 2009-01-15 | 356,000 | 371,000 | 354,000 | 371,000 | 129 | 231.88 |
| 2009-01-14 | 371,000 | 375,000 | 364,000 | 364,000 | 130 | 227.50 |
| 2009-01-13 | 378,000 | 383,000 | 370,000 | 372,000 | 109 | 232.50 |
| 2009-01-09 | 388,000 | 394,000 | 380,000 | 383,000 | 150 | 239.38 |
| 2009-01-08 | 380,000 | 399,000 | 380,000 | 391,000 | 350 | 244.38 |
| 2009-01-07 | 391,000 | 395,000 | 378,000 | 379,000 | 254 | 236.88 |
| 2009-01-06 | 399,000 | 402,000 | 389,000 | 389,000 | 267 | 243.13 |
| 2009-01-05 | 397,000 | 402,000 | 386,000 | 400,000 | 143 | 250 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
