2224 (株)コモ 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 | 1,580 | 1,587 | 1,580 | 1,585 | 600 | 1,585 |
| 2009-12-29 | 1,571 | 1,582 | 1,571 | 1,582 | 700 | 1,582 |
| 2009-12-28 | 1,580 | 1,580 | 1,580 | 1,580 | 800 | 1,580 |
| 2009-12-25 | 1,566 | 1,568 | 1,566 | 1,568 | 400 | 1,568 |
| 2009-12-24 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2009-12-22 | 1,575 | 1,575 | 1,566 | 1,566 | 200 | 1,566 |
| 2009-12-21 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2009-12-18 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2009-12-17 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2009-12-16 | 1,575 | 1,575 | 1,572 | 1,572 | 900 | 1,572 |
| 2009-12-15 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2009-12-14 | 1,572 | 1,572 | 1,572 | 1,572 | 200 | 1,572 |
| 2009-12-11 | 1,565 | 1,570 | 1,565 | 1,570 | 1,300 | 1,570 |
| 2009-12-10 | 1,587 | 1,587 | 1,562 | 1,562 | 400 | 1,562 |
| 2009-12-09 | 1,561 | 1,561 | 1,560 | 1,560 | 400 | 1,560 |
| 2009-12-07 | 1,559 | 1,559 | 1,559 | 1,559 | 200 | 1,559 |
| 2009-12-04 | 1,556 | 1,568 | 1,555 | 1,556 | 600 | 1,556 |
| 2009-12-03 | 1,556 | 1,565 | 1,555 | 1,557 | 600 | 1,557 |
| 2009-12-02 | 1,556 | 1,556 | 1,555 | 1,556 | 300 | 1,556 |
| 2009-12-01 | 1,554 | 1,569 | 1,554 | 1,569 | 200 | 1,569 |
| 2009-11-30 | 1,552 | 1,553 | 1,552 | 1,553 | 200 | 1,553 |
| 2009-11-27 | 1,552 | 1,555 | 1,552 | 1,555 | 200 | 1,555 |
| 2009-11-26 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 1,567 |
| 2009-11-25 | 1,565 | 1,567 | 1,565 | 1,567 | 300 | 1,567 |
| 2009-11-24 | 1,550 | 1,558 | 1,550 | 1,558 | 700 | 1,558 |
| 2009-11-19 | 1,554 | 1,554 | 1,554 | 1,554 | 300 | 1,554 |
| 2009-11-18 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2009-11-17 | 1,575 | 1,578 | 1,555 | 1,555 | 1,500 | 1,555 |
| 2009-11-16 | 1,565 | 1,575 | 1,565 | 1,575 | 500 | 1,575 |
| 2009-11-13 | 1,573 | 1,580 | 1,568 | 1,568 | 1,000 | 1,568 |
| 2009-11-12 | 1,570 | 1,570 | 1,567 | 1,567 | 400 | 1,567 |
| 2009-11-11 | 1,565 | 1,575 | 1,565 | 1,575 | 500 | 1,575 |
| 2009-11-10 | 1,585 | 1,585 | 1,570 | 1,570 | 300 | 1,570 |
| 2009-11-09 | 1,552 | 1,573 | 1,552 | 1,573 | 300 | 1,573 |
| 2009-11-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2009-11-05 | 1,555 | 1,555 | 1,550 | 1,555 | 1,200 | 1,555 |
| 2009-11-04 | 1,556 | 1,560 | 1,556 | 1,560 | 200 | 1,560 |
| 2009-11-02 | 1,555 | 1,555 | 1,555 | 1,555 | 400 | 1,555 |
| 2009-10-30 | 1,565 | 1,565 | 1,550 | 1,555 | 1,300 | 1,555 |
| 2009-10-29 | 1,560 | 1,570 | 1,560 | 1,560 | 500 | 1,560 |
| 2009-10-27 | 1,562 | 1,562 | 1,553 | 1,553 | 600 | 1,553 |
| 2009-10-26 | 1,551 | 1,559 | 1,551 | 1,559 | 200 | 1,559 |
| 2009-10-23 | 1,560 | 1,560 | 1,549 | 1,549 | 300 | 1,549 |
| 2009-10-22 | 1,546 | 1,556 | 1,546 | 1,556 | 400 | 1,556 |
| 2009-10-21 | 1,550 | 1,554 | 1,546 | 1,546 | 1,200 | 1,546 |
| 2009-10-20 | 1,550 | 1,550 | 1,546 | 1,546 | 3,300 | 1,546 |
| 2009-10-19 | 1,551 | 1,555 | 1,551 | 1,555 | 1,200 | 1,555 |
| 2009-10-16 | 1,560 | 1,560 | 1,551 | 1,551 | 500 | 1,551 |
| 2009-10-15 | 1,550 | 1,551 | 1,550 | 1,551 | 1,200 | 1,551 |
| 2009-10-14 | 1,565 | 1,565 | 1,551 | 1,551 | 600 | 1,551 |
| 2009-10-13 | 1,556 | 1,565 | 1,556 | 1,565 | 400 | 1,565 |
| 2009-10-09 | 1,568 | 1,568 | 1,566 | 1,566 | 300 | 1,566 |
| 2009-10-08 | 1,558 | 1,558 | 1,556 | 1,556 | 500 | 1,556 |
| 2009-10-07 | 1,568 | 1,568 | 1,556 | 1,556 | 300 | 1,556 |
| 2009-10-06 | 1,559 | 1,560 | 1,558 | 1,558 | 400 | 1,558 |
| 2009-10-05 | 1,570 | 1,570 | 1,559 | 1,559 | 200 | 1,559 |
| 2009-10-02 | 1,566 | 1,566 | 1,559 | 1,565 | 500 | 1,565 |
| 2009-09-30 | 1,560 | 1,569 | 1,558 | 1,569 | 1,100 | 1,569 |
| 2009-09-29 | 1,565 | 1,587 | 1,560 | 1,572 | 1,800 | 1,572 |
| 2009-09-28 | 1,590 | 1,590 | 1,565 | 1,565 | 1,500 | 1,565 |
| 2009-09-25 | 1,570 | 1,570 | 1,565 | 1,568 | 2,400 | 1,568 |
| 2009-09-24 | 1,611 | 1,611 | 1,600 | 1,611 | 2,900 | 1,611 |
| 2009-09-18 | 1,611 | 1,612 | 1,609 | 1,612 | 2,900 | 1,612 |
| 2009-09-17 | 1,610 | 1,612 | 1,610 | 1,610 | 1,100 | 1,610 |
| 2009-09-16 | 1,609 | 1,610 | 1,607 | 1,610 | 2,300 | 1,610 |
| 2009-09-15 | 1,608 | 1,608 | 1,606 | 1,606 | 1,200 | 1,606 |
| 2009-09-14 | 1,608 | 1,608 | 1,606 | 1,608 | 2,000 | 1,608 |
| 2009-09-11 | 1,608 | 1,608 | 1,602 | 1,607 | 500 | 1,607 |
| 2009-09-10 | 1,604 | 1,605 | 1,604 | 1,605 | 800 | 1,605 |
| 2009-09-09 | 1,599 | 1,606 | 1,598 | 1,604 | 2,200 | 1,604 |
| 2009-09-08 | 1,600 | 1,607 | 1,599 | 1,606 | 2,300 | 1,606 |
| 2009-09-07 | 1,600 | 1,600 | 1,599 | 1,600 | 600 | 1,600 |
| 2009-09-04 | 1,602 | 1,602 | 1,598 | 1,598 | 700 | 1,598 |
| 2009-09-03 | 1,601 | 1,602 | 1,600 | 1,600 | 500 | 1,600 |
| 2009-09-02 | 1,600 | 1,603 | 1,600 | 1,600 | 800 | 1,600 |
| 2009-09-01 | 1,600 | 1,601 | 1,600 | 1,600 | 600 | 1,600 |
| 2009-08-31 | 1,600 | 1,600 | 1,591 | 1,600 | 1,300 | 1,600 |
| 2009-08-28 | 1,595 | 1,600 | 1,595 | 1,595 | 2,500 | 1,595 |
| 2009-08-27 | 1,599 | 1,600 | 1,595 | 1,600 | 1,900 | 1,600 |
| 2009-08-26 | 1,598 | 1,599 | 1,591 | 1,599 | 1,700 | 1,599 |
| 2009-08-25 | 1,598 | 1,599 | 1,598 | 1,598 | 1,400 | 1,598 |
| 2009-08-24 | 1,598 | 1,598 | 1,579 | 1,598 | 700 | 1,598 |
| 2009-08-21 | 1,585 | 1,599 | 1,585 | 1,594 | 2,600 | 1,594 |
| 2009-08-20 | 1,583 | 1,583 | 1,583 | 1,583 | 200 | 1,583 |
| 2009-08-19 | 1,575 | 1,583 | 1,575 | 1,582 | 400 | 1,582 |
| 2009-08-18 | 1,575 | 1,584 | 1,575 | 1,584 | 200 | 1,584 |
| 2009-08-17 | 1,578 | 1,586 | 1,578 | 1,586 | 700 | 1,586 |
| 2009-08-14 | 1,580 | 1,580 | 1,578 | 1,578 | 900 | 1,578 |
| 2009-08-13 | 1,572 | 1,580 | 1,572 | 1,580 | 300 | 1,580 |
| 2009-08-12 | 1,581 | 1,581 | 1,580 | 1,580 | 200 | 1,580 |
| 2009-08-11 | 1,582 | 1,582 | 1,571 | 1,571 | 200 | 1,571 |
| 2009-08-10 | 1,571 | 1,584 | 1,571 | 1,584 | 500 | 1,584 |
| 2009-08-06 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2009-08-04 | 1,570 | 1,570 | 1,565 | 1,565 | 200 | 1,565 |
| 2009-08-03 | 1,570 | 1,578 | 1,570 | 1,578 | 1,600 | 1,578 |
| 2009-07-31 | 1,579 | 1,579 | 1,569 | 1,569 | 600 | 1,569 |
| 2009-07-30 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 1,583 |
| 2009-07-29 | 1,588 | 1,588 | 1,588 | 1,588 | 1,000 | 1,588 |
| 2009-07-28 | 1,548 | 1,548 | 1,548 | 1,548 | 1,100 | 1,548 |
| 2009-07-27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2009-07-24 | 1,571 | 1,575 | 1,552 | 1,575 | 400 | 1,575 |
| 2009-07-23 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2009-07-22 | 1,551 | 1,568 | 1,541 | 1,560 | 1,700 | 1,560 |
| 2009-07-21 | 1,570 | 1,579 | 1,540 | 1,572 | 2,800 | 1,572 |
| 2009-07-17 | 1,556 | 1,570 | 1,556 | 1,570 | 1,200 | 1,570 |
| 2009-07-16 | 1,556 | 1,569 | 1,556 | 1,569 | 200 | 1,569 |
| 2009-07-15 | 1,556 | 1,556 | 1,556 | 1,556 | 200 | 1,556 |
| 2009-07-13 | 1,565 | 1,569 | 1,560 | 1,560 | 400 | 1,560 |
| 2009-07-10 | 1,588 | 1,589 | 1,560 | 1,560 | 1,400 | 1,560 |
| 2009-07-09 | 1,586 | 1,588 | 1,586 | 1,588 | 200 | 1,588 |
| 2009-07-08 | 1,580 | 1,580 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-07-07 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-07-06 | 1,576 | 1,576 | 1,576 | 1,576 | 200 | 1,576 |
| 2009-07-03 | 1,590 | 1,590 | 1,575 | 1,575 | 700 | 1,575 |
| 2009-07-01 | 1,580 | 1,580 | 1,575 | 1,575 | 300 | 1,575 |
| 2009-06-30 | 1,575 | 1,580 | 1,561 | 1,578 | 1,100 | 1,578 |
| 2009-06-29 | 1,575 | 1,575 | 1,570 | 1,575 | 700 | 1,575 |
| 2009-06-26 | 1,565 | 1,565 | 1,565 | 1,565 | 300 | 1,565 |
| 2009-06-25 | 1,570 | 1,576 | 1,569 | 1,576 | 800 | 1,576 |
| 2009-06-24 | 1,556 | 1,569 | 1,555 | 1,569 | 400 | 1,569 |
| 2009-06-23 | 1,567 | 1,575 | 1,551 | 1,551 | 700 | 1,551 |
| 2009-06-22 | 1,566 | 1,571 | 1,565 | 1,565 | 700 | 1,565 |
| 2009-06-19 | 1,562 | 1,565 | 1,549 | 1,565 | 400 | 1,565 |
| 2009-06-18 | 1,564 | 1,564 | 1,564 | 1,564 | 200 | 1,564 |
| 2009-06-17 | 1,550 | 1,562 | 1,550 | 1,562 | 800 | 1,562 |
| 2009-06-16 | 1,549 | 1,550 | 1,549 | 1,549 | 600 | 1,549 |
| 2009-06-15 | 1,550 | 1,550 | 1,548 | 1,549 | 400 | 1,549 |
| 2009-06-12 | 1,550 | 1,550 | 1,549 | 1,549 | 300 | 1,549 |
| 2009-06-11 | 1,549 | 1,549 | 1,548 | 1,548 | 700 | 1,548 |
| 2009-06-10 | 1,549 | 1,549 | 1,542 | 1,548 | 700 | 1,548 |
| 2009-06-09 | 1,540 | 1,549 | 1,540 | 1,549 | 400 | 1,549 |
| 2009-06-08 | 1,540 | 1,543 | 1,540 | 1,543 | 200 | 1,543 |
| 2009-06-05 | 1,532 | 1,542 | 1,526 | 1,542 | 1,500 | 1,542 |
| 2009-06-04 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2009-06-02 | 1,544 | 1,544 | 1,540 | 1,541 | 800 | 1,541 |
| 2009-05-29 | 1,540 | 1,544 | 1,540 | 1,541 | 500 | 1,541 |
| 2009-05-28 | 1,539 | 1,540 | 1,539 | 1,540 | 300 | 1,540 |
| 2009-05-27 | 1,537 | 1,540 | 1,537 | 1,540 | 700 | 1,540 |
| 2009-05-26 | 1,537 | 1,544 | 1,537 | 1,544 | 300 | 1,544 |
| 2009-05-25 | 1,546 | 1,546 | 1,546 | 1,546 | 400 | 1,546 |
| 2009-05-22 | 1,547 | 1,547 | 1,546 | 1,546 | 200 | 1,546 |
| 2009-05-21 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
| 2009-05-19 | 1,540 | 1,540 | 1,530 | 1,530 | 400 | 1,530 |
| 2009-05-18 | 1,540 | 1,540 | 1,530 | 1,530 | 200 | 1,530 |
| 2009-05-14 | 1,531 | 1,531 | 1,530 | 1,530 | 600 | 1,530 |
| 2009-05-13 | 1,530 | 1,531 | 1,530 | 1,531 | 200 | 1,531 |
| 2009-05-12 | 1,535 | 1,547 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2009-05-08 | 1,539 | 1,542 | 1,535 | 1,535 | 1,300 | 1,535 |
| 2009-05-07 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2009-05-01 | 1,544 | 1,544 | 1,540 | 1,540 | 200 | 1,540 |
| 2009-04-30 | 1,550 | 1,550 | 1,545 | 1,545 | 1,000 | 1,545 |
| 2009-04-28 | 1,521 | 1,540 | 1,521 | 1,540 | 200 | 1,540 |
| 2009-04-27 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 1,529 |
| 2009-04-24 | 1,539 | 1,545 | 1,529 | 1,529 | 1,400 | 1,529 |
| 2009-04-23 | 1,529 | 1,529 | 1,529 | 1,529 | 300 | 1,529 |
| 2009-04-22 | 1,535 | 1,535 | 1,520 | 1,529 | 400 | 1,529 |
| 2009-04-21 | 1,522 | 1,532 | 1,520 | 1,532 | 700 | 1,532 |
| 2009-04-20 | 1,530 | 1,545 | 1,530 | 1,545 | 1,000 | 1,545 |
| 2009-04-17 | 1,516 | 1,530 | 1,516 | 1,530 | 500 | 1,530 |
| 2009-04-16 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | 1,516 |
| 2009-04-15 | 1,520 | 1,525 | 1,520 | 1,525 | 200 | 1,525 |
| 2009-04-13 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2009-04-10 | 1,519 | 1,520 | 1,519 | 1,520 | 1,800 | 1,520 |
| 2009-04-08 | 1,545 | 1,545 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2009-04-07 | 1,508 | 1,509 | 1,508 | 1,509 | 200 | 1,509 |
| 2009-04-06 | 1,514 | 1,514 | 1,508 | 1,508 | 400 | 1,508 |
| 2009-04-03 | 1,509 | 1,514 | 1,503 | 1,514 | 1,200 | 1,514 |
| 2009-04-02 | 1,510 | 1,519 | 1,502 | 1,503 | 600 | 1,503 |
| 2009-04-01 | 1,502 | 1,515 | 1,502 | 1,503 | 1,300 | 1,503 |
| 2009-03-31 | 1,512 | 1,524 | 1,505 | 1,505 | 1,600 | 1,505 |
| 2009-03-30 | 1,525 | 1,525 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2009-03-27 | 1,520 | 1,524 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2009-03-26 | 1,490 | 1,529 | 1,490 | 1,520 | 2,900 | 1,520 |
| 2009-03-25 | 1,584 | 1,585 | 1,575 | 1,580 | 3,700 | 1,580 |
| 2009-03-24 | 1,572 | 1,584 | 1,572 | 1,575 | 2,400 | 1,575 |
| 2009-03-23 | 1,575 | 1,576 | 1,567 | 1,568 | 2,200 | 1,568 |
| 2009-03-19 | 1,565 | 1,575 | 1,565 | 1,575 | 2,100 | 1,575 |
| 2009-03-18 | 1,565 | 1,565 | 1,561 | 1,565 | 500 | 1,565 |
| 2009-03-17 | 1,560 | 1,565 | 1,560 | 1,565 | 800 | 1,565 |
| 2009-03-16 | 1,550 | 1,565 | 1,550 | 1,565 | 1,100 | 1,565 |
| 2009-03-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2009-03-12 | 1,555 | 1,555 | 1,551 | 1,553 | 1,100 | 1,553 |
| 2009-03-11 | 1,550 | 1,550 | 1,548 | 1,550 | 2,300 | 1,550 |
| 2009-03-10 | 1,550 | 1,550 | 1,548 | 1,550 | 2,000 | 1,550 |
| 2009-03-09 | 1,549 | 1,550 | 1,546 | 1,550 | 500 | 1,550 |
| 2009-03-06 | 1,549 | 1,549 | 1,545 | 1,548 | 500 | 1,548 |
| 2009-03-05 | 1,550 | 1,550 | 1,545 | 1,550 | 700 | 1,550 |
| 2009-03-04 | 1,550 | 1,550 | 1,550 | 1,550 | 900 | 1,550 |
| 2009-03-03 | 1,545 | 1,550 | 1,545 | 1,545 | 800 | 1,545 |
| 2009-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2009-02-27 | 1,550 | 1,550 | 1,545 | 1,545 | 400 | 1,545 |
| 2009-02-26 | 1,545 | 1,550 | 1,545 | 1,549 | 500 | 1,549 |
| 2009-02-25 | 1,550 | 1,550 | 1,545 | 1,545 | 600 | 1,545 |
| 2009-02-24 | 1,545 | 1,550 | 1,540 | 1,545 | 1,800 | 1,545 |
| 2009-02-23 | 1,522 | 1,550 | 1,520 | 1,550 | 1,400 | 1,550 |
| 2009-02-20 | 1,530 | 1,530 | 1,525 | 1,525 | 600 | 1,525 |
| 2009-02-19 | 1,515 | 1,539 | 1,515 | 1,530 | 3,500 | 1,530 |
| 2009-02-18 | 1,537 | 1,545 | 1,537 | 1,545 | 1,000 | 1,545 |
| 2009-02-17 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 1,535 |
| 2009-02-16 | 1,536 | 1,539 | 1,536 | 1,536 | 500 | 1,536 |
| 2009-02-13 | 1,536 | 1,536 | 1,536 | 1,536 | 200 | 1,536 |
| 2009-02-12 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2009-02-10 | 1,535 | 1,535 | 1,530 | 1,535 | 1,400 | 1,535 |
| 2009-02-09 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2009-02-06 | 1,530 | 1,531 | 1,530 | 1,531 | 600 | 1,531 |
| 2009-02-05 | 1,530 | 1,531 | 1,530 | 1,531 | 800 | 1,531 |
| 2009-02-04 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2009-02-03 | 1,520 | 1,531 | 1,520 | 1,520 | 900 | 1,520 |
| 2009-02-02 | 1,530 | 1,530 | 1,525 | 1,530 | 300 | 1,530 |
| 2009-01-30 | 1,529 | 1,530 | 1,529 | 1,529 | 300 | 1,529 |
| 2009-01-29 | 1,510 | 1,529 | 1,510 | 1,529 | 1,300 | 1,529 |
| 2009-01-28 | 1,525 | 1,525 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2009-01-27 | 1,525 | 1,525 | 1,524 | 1,525 | 1,000 | 1,525 |
| 2009-01-26 | 1,528 | 1,528 | 1,522 | 1,522 | 200 | 1,522 |
| 2009-01-23 | 1,531 | 1,531 | 1,531 | 1,531 | 300 | 1,531 |
| 2009-01-22 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 1,520 |
| 2009-01-21 | 1,531 | 1,531 | 1,530 | 1,530 | 300 | 1,530 |
| 2009-01-20 | 1,540 | 1,540 | 1,530 | 1,530 | 700 | 1,530 |
| 2009-01-19 | 1,531 | 1,545 | 1,531 | 1,545 | 300 | 1,545 |
| 2009-01-16 | 1,520 | 1,530 | 1,520 | 1,530 | 400 | 1,530 |
| 2009-01-15 | 1,521 | 1,521 | 1,520 | 1,520 | 300 | 1,520 |
| 2009-01-14 | 1,535 | 1,535 | 1,520 | 1,520 | 1,400 | 1,520 |
| 2009-01-13 | 1,522 | 1,522 | 1,519 | 1,519 | 500 | 1,519 |
| 2009-01-09 | 1,529 | 1,529 | 1,520 | 1,520 | 200 | 1,520 |
| 2009-01-08 | 1,530 | 1,530 | 1,510 | 1,529 | 1,300 | 1,529 |
| 2009-01-07 | 1,528 | 1,529 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2009-01-06 | 1,521 | 1,528 | 1,521 | 1,528 | 700 | 1,528 |
| 2009-01-05 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
