2353 日本駐車場開発(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 | 4,110 | 4,120 | 4,080 | 4,080 | 1,913 | 40.80 |
| 2009-12-29 | 4,100 | 4,130 | 4,060 | 4,130 | 3,529 | 41.30 |
| 2009-12-28 | 4,080 | 4,120 | 4,080 | 4,090 | 2,119 | 40.90 |
| 2009-12-25 | 4,120 | 4,140 | 4,070 | 4,080 | 4,098 | 40.80 |
| 2009-12-24 | 4,130 | 4,160 | 4,100 | 4,140 | 3,690 | 41.40 |
| 2009-12-22 | 4,160 | 4,160 | 4,100 | 4,120 | 3,324 | 41.20 |
| 2009-12-21 | 4,170 | 4,190 | 4,130 | 4,150 | 1,720 | 41.50 |
| 2009-12-18 | 4,190 | 4,200 | 4,150 | 4,170 | 1,760 | 41.70 |
| 2009-12-17 | 4,160 | 4,210 | 4,150 | 4,190 | 2,972 | 41.90 |
| 2009-12-16 | 4,180 | 4,260 | 4,160 | 4,190 | 2,455 | 41.90 |
| 2009-12-15 | 4,190 | 4,200 | 4,140 | 4,140 | 1,455 | 41.40 |
| 2009-12-14 | 4,200 | 4,250 | 4,130 | 4,170 | 2,777 | 41.70 |
| 2009-12-11 | 4,310 | 4,310 | 4,110 | 4,220 | 4,596 | 42.20 |
| 2009-12-10 | 4,200 | 4,270 | 4,130 | 4,140 | 3,404 | 41.40 |
| 2009-12-09 | 4,250 | 4,270 | 4,230 | 4,230 | 5,855 | 42.30 |
| 2009-12-08 | 4,300 | 4,400 | 4,240 | 4,320 | 3,960 | 43.20 |
| 2009-12-07 | 4,310 | 4,350 | 4,270 | 4,300 | 2,959 | 43 |
| 2009-12-04 | 4,270 | 4,310 | 4,260 | 4,290 | 3,709 | 42.90 |
| 2009-12-03 | 4,110 | 4,240 | 4,110 | 4,240 | 4,100 | 42.40 |
| 2009-12-02 | 4,200 | 4,250 | 4,110 | 4,160 | 2,324 | 41.60 |
| 2009-12-01 | 4,210 | 4,240 | 4,160 | 4,170 | 4,387 | 41.70 |
| 2009-11-30 | 4,050 | 4,190 | 4,030 | 4,190 | 6,855 | 41.90 |
| 2009-11-27 | 3,970 | 4,000 | 3,920 | 3,970 | 3,408 | 39.70 |
| 2009-11-26 | 3,990 | 4,030 | 3,950 | 4,000 | 3,021 | 40 |
| 2009-11-25 | 4,000 | 4,000 | 3,940 | 3,990 | 3,216 | 39.90 |
| 2009-11-24 | 3,950 | 3,970 | 3,910 | 3,910 | 2,529 | 39.10 |
| 2009-11-20 | 3,950 | 3,990 | 3,900 | 3,980 | 3,388 | 39.80 |
| 2009-11-19 | 4,060 | 4,060 | 3,930 | 3,990 | 3,208 | 39.90 |
| 2009-11-18 | 4,060 | 4,130 | 4,000 | 4,010 | 3,018 | 40.10 |
| 2009-11-17 | 4,140 | 4,180 | 4,030 | 4,060 | 2,788 | 40.60 |
| 2009-11-16 | 4,230 | 4,290 | 4,100 | 4,140 | 3,034 | 41.40 |
| 2009-11-13 | 4,260 | 4,350 | 4,250 | 4,280 | 2,152 | 42.80 |
| 2009-11-12 | 4,370 | 4,400 | 4,300 | 4,300 | 2,334 | 43 |
| 2009-11-11 | 4,490 | 4,540 | 4,370 | 4,390 | 2,853 | 43.90 |
| 2009-11-10 | 4,400 | 4,650 | 4,400 | 4,480 | 3,834 | 44.80 |
| 2009-11-09 | 4,300 | 4,390 | 4,260 | 4,350 | 2,350 | 43.50 |
| 2009-11-06 | 4,500 | 4,500 | 4,210 | 4,330 | 3,456 | 43.30 |
| 2009-11-05 | 4,450 | 4,540 | 4,350 | 4,450 | 2,349 | 44.50 |
| 2009-11-04 | 4,500 | 4,550 | 4,450 | 4,490 | 2,893 | 44.90 |
| 2009-11-02 | 4,510 | 4,610 | 4,450 | 4,580 | 2,639 | 45.80 |
| 2009-10-30 | 4,680 | 4,680 | 4,580 | 4,630 | 3,627 | 46.30 |
| 2009-10-29 | 4,510 | 4,690 | 4,500 | 4,680 | 4,190 | 46.80 |
| 2009-10-28 | 4,700 | 4,720 | 4,500 | 4,630 | 2,942 | 46.30 |
| 2009-10-27 | 4,850 | 4,910 | 4,650 | 4,770 | 4,199 | 47.70 |
| 2009-10-26 | 4,860 | 4,960 | 4,830 | 4,950 | 6,987 | 49.50 |
| 2009-10-23 | 4,950 | 4,970 | 4,830 | 4,850 | 3,960 | 48.50 |
| 2009-10-22 | 4,880 | 4,930 | 4,810 | 4,920 | 5,945 | 49.20 |
| 2009-10-21 | 5,000 | 5,130 | 4,830 | 4,980 | 20,587 | 49.80 |
| 2009-10-20 | 4,500 | 4,850 | 4,470 | 4,850 | 15,454 | 48.50 |
| 2009-10-19 | 4,200 | 4,380 | 4,200 | 4,350 | 3,175 | 43.50 |
| 2009-10-16 | 4,360 | 4,360 | 4,210 | 4,280 | 2,311 | 42.80 |
| 2009-10-15 | 4,440 | 4,450 | 4,280 | 4,380 | 4,188 | 43.80 |
| 2009-10-14 | 4,450 | 4,450 | 4,250 | 4,290 | 4,586 | 42.90 |
| 2009-10-13 | 4,290 | 4,390 | 4,270 | 4,350 | 3,546 | 43.50 |
| 2009-10-09 | 4,260 | 4,280 | 4,210 | 4,260 | 2,556 | 42.60 |
| 2009-10-08 | 4,270 | 4,270 | 4,170 | 4,250 | 4,202 | 42.50 |
| 2009-10-07 | 3,990 | 4,250 | 3,990 | 4,220 | 7,792 | 42.20 |
| 2009-10-06 | 3,820 | 3,970 | 3,820 | 3,970 | 4,708 | 39.70 |
| 2009-10-05 | 3,900 | 3,980 | 3,810 | 3,840 | 6,912 | 38.40 |
| 2009-10-02 | 3,960 | 3,990 | 3,920 | 3,950 | 4,994 | 39.50 |
| 2009-10-01 | 4,090 | 4,130 | 4,030 | 4,060 | 3,856 | 40.60 |
| 2009-09-30 | 4,150 | 4,190 | 4,070 | 4,110 | 3,275 | 41.10 |
| 2009-09-29 | 4,210 | 4,250 | 4,120 | 4,200 | 4,365 | 42 |
| 2009-09-28 | 4,260 | 4,290 | 4,200 | 4,250 | 4,696 | 42.50 |
| 2009-09-25 | 4,290 | 4,300 | 4,230 | 4,240 | 3,851 | 42.40 |
| 2009-09-24 | 4,200 | 4,270 | 4,130 | 4,270 | 8,534 | 42.70 |
| 2009-09-18 | 4,310 | 4,380 | 4,050 | 4,300 | 9,462 | 43 |
| 2009-09-17 | 4,500 | 4,520 | 4,340 | 4,410 | 5,931 | 44.10 |
| 2009-09-16 | 4,550 | 4,610 | 4,450 | 4,450 | 5,417 | 44.50 |
| 2009-09-15 | 4,530 | 4,590 | 4,480 | 4,510 | 8,240 | 45.10 |
| 2009-09-14 | 4,740 | 4,740 | 4,580 | 4,580 | 10,357 | 45.80 |
| 2009-09-11 | 4,800 | 4,820 | 4,750 | 4,750 | 11,383 | 47.50 |
| 2009-09-10 | 4,780 | 4,970 | 4,760 | 4,780 | 8,702 | 47.80 |
| 2009-09-09 | 4,800 | 4,870 | 4,780 | 4,830 | 6,389 | 48.30 |
| 2009-09-08 | 4,930 | 4,990 | 4,720 | 4,900 | 8,721 | 49 |
| 2009-09-07 | 5,010 | 5,050 | 4,920 | 4,940 | 12,594 | 49.40 |
| 2009-09-04 | 5,100 | 5,130 | 5,010 | 5,040 | 5,026 | 50.40 |
| 2009-09-03 | 5,100 | 5,180 | 5,050 | 5,080 | 3,063 | 50.80 |
| 2009-09-02 | 5,150 | 5,170 | 5,050 | 5,120 | 6,921 | 51.20 |
| 2009-09-01 | 5,260 | 5,270 | 5,130 | 5,250 | 3,451 | 52.50 |
| 2009-08-31 | 5,260 | 5,390 | 5,100 | 5,170 | 7,693 | 51.70 |
| 2009-08-28 | 5,220 | 5,240 | 5,140 | 5,190 | 10,428 | 51.90 |
| 2009-08-27 | 5,080 | 5,150 | 5,060 | 5,120 | 6,823 | 51.20 |
| 2009-08-26 | 4,970 | 5,050 | 4,970 | 5,050 | 5,314 | 50.50 |
| 2009-08-25 | 5,020 | 5,030 | 4,960 | 4,970 | 4,655 | 49.70 |
| 2009-08-24 | 5,000 | 5,040 | 4,970 | 5,010 | 7,445 | 50.10 |
| 2009-08-21 | 4,990 | 5,000 | 4,910 | 4,960 | 8,190 | 49.60 |
| 2009-08-20 | 5,020 | 5,070 | 4,970 | 5,010 | 7,961 | 50.10 |
| 2009-08-19 | 5,120 | 5,230 | 4,950 | 5,060 | 13,353 | 50.60 |
| 2009-08-18 | 5,100 | 5,200 | 5,080 | 5,110 | 7,727 | 51.10 |
| 2009-08-17 | 5,300 | 5,350 | 5,230 | 5,260 | 5,656 | 52.60 |
| 2009-08-14 | 5,300 | 5,350 | 5,280 | 5,320 | 4,763 | 53.20 |
| 2009-08-13 | 5,340 | 5,380 | 5,290 | 5,380 | 5,955 | 53.80 |
| 2009-08-12 | 5,380 | 5,410 | 5,340 | 5,340 | 4,842 | 53.40 |
| 2009-08-11 | 5,310 | 5,450 | 5,270 | 5,420 | 5,733 | 54.20 |
| 2009-08-10 | 5,460 | 5,480 | 5,320 | 5,360 | 8,537 | 53.60 |
| 2009-08-07 | 5,580 | 5,580 | 5,410 | 5,480 | 10,893 | 54.80 |
| 2009-08-06 | 5,460 | 5,580 | 5,460 | 5,580 | 19,349 | 55.80 |
| 2009-08-05 | 5,220 | 5,470 | 5,210 | 5,450 | 15,305 | 54.50 |
| 2009-08-04 | 5,260 | 5,360 | 5,150 | 5,210 | 14,302 | 52.10 |
| 2009-08-03 | 5,480 | 5,480 | 5,280 | 5,330 | 10,707 | 53.30 |
| 2009-07-31 | 5,480 | 5,520 | 5,430 | 5,490 | 8,956 | 54.90 |
| 2009-07-30 | 5,550 | 5,570 | 5,410 | 5,500 | 11,757 | 55 |
| 2009-07-29 | 5,700 | 5,720 | 5,470 | 5,500 | 15,922 | 55 |
| 2009-07-28 | 5,600 | 5,950 | 5,500 | 5,700 | 22,480 | 57 |
| 2009-07-27 | 6,120 | 6,260 | 6,050 | 6,200 | 30,864 | 62 |
| 2009-07-24 | 6,120 | 6,280 | 5,810 | 6,200 | 27,197 | 62 |
| 2009-07-23 | 6,310 | 6,360 | 6,230 | 6,310 | 13,649 | 63.10 |
| 2009-07-22 | 6,400 | 6,490 | 6,220 | 6,410 | 21,928 | 64.10 |
| 2009-07-21 | 6,000 | 6,200 | 6,000 | 6,120 | 14,996 | 61.20 |
| 2009-07-17 | 5,900 | 5,950 | 5,830 | 5,920 | 5,695 | 59.20 |
| 2009-07-16 | 5,900 | 5,990 | 5,780 | 5,840 | 8,992 | 58.40 |
| 2009-07-15 | 5,630 | 5,790 | 5,600 | 5,710 | 6,952 | 57.10 |
| 2009-07-14 | 5,700 | 5,960 | 5,610 | 5,650 | 12,994 | 56.50 |
| 2009-07-13 | 6,180 | 6,210 | 5,720 | 5,800 | 16,319 | 58 |
| 2009-07-10 | 6,210 | 6,290 | 6,050 | 6,170 | 7,628 | 61.70 |
| 2009-07-09 | 6,070 | 6,400 | 6,010 | 6,120 | 14,349 | 61.20 |
| 2009-07-08 | 6,350 | 6,350 | 6,010 | 6,110 | 22,287 | 61.10 |
| 2009-07-07 | 6,760 | 6,980 | 6,320 | 6,450 | 29,327 | 64.50 |
| 2009-07-06 | 6,180 | 7,010 | 6,170 | 6,750 | 37,411 | 67.50 |
| 2009-07-03 | 5,900 | 6,150 | 5,850 | 6,110 | 18,609 | 61.10 |
| 2009-07-02 | 5,760 | 5,990 | 5,730 | 5,990 | 15,827 | 59.90 |
| 2009-07-01 | 5,520 | 5,760 | 5,470 | 5,700 | 12,040 | 57 |
| 2009-06-30 | 5,500 | 5,530 | 5,420 | 5,530 | 8,866 | 55.30 |
| 2009-06-29 | 5,420 | 5,550 | 5,320 | 5,380 | 12,248 | 53.80 |
| 2009-06-26 | 5,350 | 5,430 | 5,310 | 5,360 | 9,765 | 53.60 |
| 2009-06-25 | 5,010 | 5,370 | 5,000 | 5,290 | 15,402 | 52.90 |
| 2009-06-24 | 5,000 | 5,010 | 4,970 | 5,000 | 3,257 | 50 |
| 2009-06-23 | 4,970 | 4,990 | 4,910 | 4,960 | 5,490 | 49.60 |
| 2009-06-22 | 4,980 | 5,020 | 4,970 | 4,990 | 4,338 | 49.90 |
| 2009-06-19 | 5,000 | 5,020 | 4,970 | 4,980 | 3,088 | 49.80 |
| 2009-06-18 | 5,010 | 5,030 | 4,990 | 5,010 | 4,312 | 50.10 |
| 2009-06-17 | 4,990 | 5,030 | 4,990 | 5,010 | 3,803 | 50.10 |
| 2009-06-16 | 5,010 | 5,020 | 4,970 | 4,990 | 5,692 | 49.90 |
| 2009-06-15 | 5,000 | 5,040 | 4,980 | 5,040 | 7,214 | 50.40 |
| 2009-06-12 | 5,000 | 5,030 | 4,970 | 4,980 | 6,564 | 49.80 |
| 2009-06-11 | 4,980 | 4,990 | 4,950 | 4,960 | 4,034 | 49.60 |
| 2009-06-10 | 4,890 | 4,950 | 4,890 | 4,950 | 3,178 | 49.50 |
| 2009-06-09 | 4,930 | 4,950 | 4,890 | 4,910 | 4,417 | 49.10 |
| 2009-06-08 | 4,930 | 4,970 | 4,920 | 4,930 | 4,073 | 49.30 |
| 2009-06-05 | 4,950 | 4,960 | 4,890 | 4,910 | 5,298 | 49.10 |
| 2009-06-04 | 4,900 | 4,960 | 4,870 | 4,910 | 5,624 | 49.10 |
| 2009-06-03 | 4,970 | 4,990 | 4,890 | 4,970 | 6,077 | 49.70 |
| 2009-06-02 | 5,030 | 5,050 | 4,960 | 5,000 | 9,201 | 50 |
| 2009-06-01 | 5,050 | 5,230 | 4,950 | 4,960 | 21,933 | 49.60 |
| 2009-05-29 | 4,680 | 5,000 | 4,680 | 4,980 | 15,653 | 49.80 |
| 2009-05-28 | 4,680 | 4,760 | 4,550 | 4,670 | 6,982 | 46.70 |
| 2009-05-27 | 4,960 | 4,990 | 4,670 | 4,670 | 11,527 | 46.70 |
| 2009-05-26 | 4,800 | 4,970 | 4,600 | 4,820 | 17,354 | 48.20 |
| 2009-05-25 | 4,280 | 4,610 | 4,260 | 4,610 | 12,617 | 46.10 |
| 2009-05-22 | 4,020 | 4,120 | 4,020 | 4,110 | 4,739 | 41.10 |
| 2009-05-21 | 4,030 | 4,040 | 3,970 | 4,040 | 4,397 | 40.40 |
| 2009-05-20 | 3,980 | 4,040 | 3,960 | 4,030 | 4,540 | 40.30 |
| 2009-05-19 | 3,940 | 3,980 | 3,910 | 3,980 | 3,070 | 39.80 |
| 2009-05-18 | 3,900 | 3,940 | 3,880 | 3,900 | 5,412 | 39 |
| 2009-05-15 | 3,860 | 3,900 | 3,850 | 3,870 | 3,748 | 38.70 |
| 2009-05-14 | 3,880 | 3,890 | 3,850 | 3,850 | 2,917 | 38.50 |
| 2009-05-13 | 3,800 | 3,900 | 3,790 | 3,900 | 5,134 | 39 |
| 2009-05-12 | 3,720 | 3,780 | 3,720 | 3,780 | 3,011 | 37.80 |
| 2009-05-11 | 3,680 | 3,750 | 3,650 | 3,750 | 5,036 | 37.50 |
| 2009-05-08 | 3,600 | 3,640 | 3,570 | 3,640 | 3,267 | 36.40 |
| 2009-05-07 | 3,610 | 3,670 | 3,580 | 3,620 | 4,334 | 36.20 |
| 2009-05-01 | 3,580 | 3,600 | 3,530 | 3,580 | 2,735 | 35.80 |
| 2009-04-30 | 3,630 | 3,650 | 3,590 | 3,600 | 2,550 | 36 |
| 2009-04-28 | 3,650 | 3,720 | 3,560 | 3,560 | 4,098 | 35.60 |
| 2009-04-27 | 3,560 | 3,680 | 3,560 | 3,670 | 5,499 | 36.70 |
| 2009-04-24 | 3,600 | 3,600 | 3,540 | 3,550 | 1,918 | 35.50 |
| 2009-04-23 | 3,540 | 3,590 | 3,500 | 3,590 | 1,599 | 35.90 |
| 2009-04-22 | 3,560 | 3,570 | 3,530 | 3,530 | 2,313 | 35.30 |
| 2009-04-21 | 3,550 | 3,590 | 3,520 | 3,580 | 1,701 | 35.80 |
| 2009-04-20 | 3,560 | 3,600 | 3,560 | 3,600 | 1,052 | 36 |
| 2009-04-17 | 3,610 | 3,630 | 3,500 | 3,560 | 2,321 | 35.60 |
| 2009-04-16 | 3,580 | 3,600 | 3,570 | 3,570 | 1,813 | 35.70 |
| 2009-04-15 | 3,580 | 3,600 | 3,500 | 3,570 | 3,571 | 35.70 |
| 2009-04-14 | 3,600 | 3,600 | 3,450 | 3,500 | 4,519 | 35 |
| 2009-04-13 | 3,550 | 3,600 | 3,550 | 3,550 | 1,695 | 35.50 |
| 2009-04-10 | 3,600 | 3,600 | 3,500 | 3,550 | 2,143 | 35.50 |
| 2009-04-09 | 3,500 | 3,530 | 3,460 | 3,500 | 2,111 | 35 |
| 2009-04-08 | 3,480 | 3,500 | 3,450 | 3,460 | 2,297 | 34.60 |
| 2009-04-07 | 3,500 | 3,550 | 3,500 | 3,500 | 1,567 | 35 |
| 2009-04-06 | 3,610 | 3,620 | 3,500 | 3,550 | 3,075 | 35.50 |
| 2009-04-03 | 3,710 | 3,740 | 3,580 | 3,610 | 2,767 | 36.10 |
| 2009-04-02 | 3,600 | 3,680 | 3,600 | 3,630 | 1,985 | 36.30 |
| 2009-04-01 | 3,410 | 3,580 | 3,410 | 3,580 | 3,158 | 35.80 |
| 2009-03-31 | 3,650 | 3,700 | 3,450 | 3,500 | 7,211 | 35 |
| 2009-03-30 | 3,780 | 3,800 | 3,580 | 3,690 | 4,162 | 36.90 |
| 2009-03-27 | 3,720 | 3,900 | 3,700 | 3,780 | 6,511 | 37.80 |
| 2009-03-26 | 3,550 | 3,640 | 3,550 | 3,620 | 4,051 | 36.20 |
| 2009-03-25 | 3,470 | 3,530 | 3,380 | 3,530 | 5,480 | 35.30 |
| 2009-03-24 | 3,320 | 3,440 | 3,310 | 3,310 | 4,950 | 33.10 |
| 2009-03-23 | 3,320 | 3,350 | 3,300 | 3,350 | 3,046 | 33.50 |
| 2009-03-19 | 3,270 | 3,290 | 3,240 | 3,290 | 1,687 | 32.90 |
| 2009-03-18 | 3,300 | 3,300 | 3,250 | 3,250 | 2,005 | 32.50 |
| 2009-03-17 | 3,250 | 3,300 | 3,180 | 3,270 | 5,900 | 32.70 |
| 2009-03-16 | 3,160 | 3,190 | 3,120 | 3,150 | 1,998 | 31.50 |
| 2009-03-13 | 3,060 | 3,170 | 3,060 | 3,140 | 5,056 | 31.40 |
| 2009-03-12 | 3,140 | 3,140 | 3,090 | 3,120 | 2,146 | 31.20 |
| 2009-03-11 | 3,100 | 3,130 | 3,060 | 3,060 | 2,415 | 30.60 |
| 2009-03-10 | 3,050 | 3,080 | 3,020 | 3,060 | 1,610 | 30.60 |
| 2009-03-09 | 3,130 | 3,150 | 3,070 | 3,080 | 1,729 | 30.80 |
| 2009-03-06 | 3,200 | 3,210 | 3,110 | 3,110 | 2,992 | 31.10 |
| 2009-03-05 | 3,280 | 3,280 | 3,150 | 3,150 | 3,806 | 31.50 |
| 2009-03-04 | 3,150 | 3,240 | 3,140 | 3,230 | 1,226 | 32.30 |
| 2009-03-03 | 3,150 | 3,220 | 3,100 | 3,180 | 2,042 | 31.80 |
| 2009-03-02 | 3,300 | 3,320 | 3,110 | 3,250 | 6,160 | 32.50 |
| 2009-02-27 | 3,100 | 3,150 | 3,000 | 3,150 | 2,863 | 31.50 |
| 2009-02-26 | 3,050 | 3,120 | 3,050 | 3,120 | 1,594 | 31.20 |
| 2009-02-25 | 3,170 | 3,170 | 3,050 | 3,090 | 2,613 | 30.90 |
| 2009-02-24 | 2,970 | 3,020 | 2,950 | 3,020 | 1,697 | 30.20 |
| 2009-02-23 | 3,030 | 3,060 | 2,970 | 3,020 | 2,646 | 30.20 |
| 2009-02-20 | 3,130 | 3,160 | 3,080 | 3,100 | 2,577 | 31 |
| 2009-02-19 | 3,180 | 3,190 | 3,150 | 3,180 | 1,446 | 31.80 |
| 2009-02-18 | 3,130 | 3,160 | 3,100 | 3,120 | 1,475 | 31.20 |
| 2009-02-17 | 3,170 | 3,200 | 3,150 | 3,170 | 1,244 | 31.70 |
| 2009-02-16 | 3,170 | 3,210 | 3,140 | 3,200 | 1,406 | 32 |
| 2009-02-13 | 3,160 | 3,200 | 3,150 | 3,180 | 1,360 | 31.80 |
| 2009-02-12 | 3,220 | 3,220 | 3,140 | 3,160 | 1,276 | 31.60 |
| 2009-02-10 | 3,230 | 3,260 | 3,190 | 3,200 | 1,009 | 32 |
| 2009-02-09 | 3,280 | 3,300 | 3,200 | 3,200 | 2,429 | 32 |
| 2009-02-06 | 3,300 | 3,320 | 3,260 | 3,270 | 845 | 32.70 |
| 2009-02-05 | 3,330 | 3,340 | 3,280 | 3,300 | 1,266 | 33 |
| 2009-02-04 | 3,280 | 3,330 | 3,280 | 3,310 | 1,275 | 33.10 |
| 2009-02-03 | 3,280 | 3,350 | 3,270 | 3,280 | 1,520 | 32.80 |
| 2009-02-02 | 3,250 | 3,320 | 3,250 | 3,300 | 933 | 33 |
| 2009-01-30 | 3,330 | 3,350 | 3,250 | 3,340 | 1,677 | 33.40 |
| 2009-01-29 | 3,320 | 3,330 | 3,280 | 3,330 | 2,131 | 33.30 |
| 2009-01-28 | 3,330 | 3,350 | 3,240 | 3,290 | 1,433 | 32.90 |
| 2009-01-27 | 3,210 | 3,330 | 3,200 | 3,310 | 1,828 | 33.10 |
| 2009-01-26 | 3,230 | 3,300 | 3,200 | 3,200 | 1,417 | 32 |
| 2009-01-23 | 3,400 | 3,400 | 3,200 | 3,230 | 2,777 | 32.30 |
| 2009-01-22 | 3,350 | 3,380 | 3,290 | 3,350 | 1,558 | 33.50 |
| 2009-01-21 | 3,360 | 3,450 | 3,320 | 3,370 | 4,089 | 33.70 |
| 2009-01-20 | 3,340 | 3,370 | 3,310 | 3,310 | 1,161 | 33.10 |
| 2009-01-19 | 3,370 | 3,390 | 3,310 | 3,360 | 1,489 | 33.60 |
| 2009-01-16 | 3,250 | 3,380 | 3,250 | 3,370 | 1,934 | 33.70 |
| 2009-01-15 | 3,220 | 3,270 | 3,210 | 3,230 | 2,142 | 32.30 |
| 2009-01-14 | 3,310 | 3,340 | 3,260 | 3,280 | 1,892 | 32.80 |
| 2009-01-13 | 3,360 | 3,390 | 3,300 | 3,300 | 2,430 | 33 |
| 2009-01-09 | 3,550 | 3,550 | 3,410 | 3,440 | 2,504 | 34.40 |
| 2009-01-08 | 3,580 | 3,600 | 3,490 | 3,520 | 2,129 | 35.20 |
| 2009-01-07 | 3,560 | 3,650 | 3,560 | 3,580 | 2,673 | 35.80 |
| 2009-01-06 | 3,480 | 3,590 | 3,470 | 3,560 | 3,510 | 35.60 |
| 2009-01-05 | 3,500 | 3,530 | 3,490 | 3,500 | 1,351 | 35 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株
