2371 (株)カカクコム 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 | 364,000 | 364,000 | 353,000 | 361,000 | 1,243 | 451.25 |
| 2009-12-29 | 358,000 | 367,000 | 357,000 | 359,000 | 4,076 | 448.75 |
| 2009-12-28 | 345,000 | 360,000 | 344,000 | 356,000 | 3,444 | 445 |
| 2009-12-25 | 345,000 | 348,000 | 341,000 | 342,000 | 948 | 427.50 |
| 2009-12-24 | 345,000 | 350,000 | 336,000 | 347,000 | 2,686 | 433.75 |
| 2009-12-22 | 347,000 | 347,000 | 333,000 | 338,000 | 2,332 | 422.50 |
| 2009-12-21 | 323,000 | 349,000 | 321,000 | 347,000 | 5,133 | 433.75 |
| 2009-12-18 | 315,000 | 321,000 | 315,000 | 318,000 | 725 | 397.50 |
| 2009-12-17 | 315,000 | 318,000 | 313,000 | 317,000 | 944 | 396.25 |
| 2009-12-16 | 318,000 | 319,000 | 313,000 | 314,000 | 790 | 392.50 |
| 2009-12-15 | 312,000 | 319,000 | 311,000 | 316,000 | 1,354 | 395 |
| 2009-12-14 | 325,000 | 325,000 | 311,000 | 314,000 | 1,985 | 392.50 |
| 2009-12-11 | 328,000 | 330,000 | 319,000 | 320,000 | 1,851 | 400 |
| 2009-12-10 | 342,000 | 349,000 | 329,000 | 330,000 | 2,436 | 412.50 |
| 2009-12-09 | 336,000 | 345,000 | 336,000 | 344,000 | 1,437 | 430 |
| 2009-12-08 | 336,000 | 342,000 | 336,000 | 340,000 | 1,296 | 425 |
| 2009-12-07 | 340,000 | 343,000 | 336,000 | 338,000 | 826 | 422.50 |
| 2009-12-04 | 338,000 | 341,000 | 334,000 | 338,000 | 1,781 | 422.50 |
| 2009-12-03 | 347,000 | 347,000 | 339,000 | 341,000 | 1,916 | 426.25 |
| 2009-12-02 | 338,000 | 347,000 | 337,000 | 342,000 | 3,714 | 427.50 |
| 2009-12-01 | 315,000 | 333,000 | 315,000 | 331,000 | 2,251 | 413.75 |
| 2009-11-30 | 315,000 | 321,000 | 315,000 | 317,000 | 985 | 396.25 |
| 2009-11-27 | 312,000 | 319,000 | 311,000 | 315,000 | 1,139 | 393.75 |
| 2009-11-26 | 318,000 | 324,000 | 313,000 | 319,000 | 1,906 | 398.75 |
| 2009-11-25 | 304,000 | 318,000 | 303,000 | 316,000 | 2,767 | 395 |
| 2009-11-24 | 309,000 | 309,000 | 301,000 | 306,000 | 1,640 | 382.50 |
| 2009-11-20 | 304,000 | 309,000 | 299,800 | 306,000 | 1,718 | 382.50 |
| 2009-11-19 | 299,504 | 306,000 | 293,600 | 305,000 | 3,213 | 381.25 |
| 2009-11-18 | 290,904 | 295,600 | 282,200 | 295,600 | 3,437 | 369.50 |
| 2009-11-17 | 292,000 | 299,104 | 291,400 | 294,200 | 4,116 | 367.75 |
| 2009-11-16 | 311,000 | 313,000 | 291,200 | 292,600 | 5,529 | 365.75 |
| 2009-11-13 | 312,000 | 316,000 | 310,000 | 315,000 | 1,516 | 393.75 |
| 2009-11-12 | 312,000 | 314,000 | 310,000 | 311,000 | 1,069 | 388.75 |
| 2009-11-11 | 317,000 | 318,000 | 310,000 | 311,000 | 1,286 | 388.75 |
| 2009-11-10 | 324,000 | 327,000 | 314,000 | 316,000 | 1,855 | 395 |
| 2009-11-09 | 323,000 | 324,000 | 319,000 | 322,000 | 1,682 | 402.50 |
| 2009-11-06 | 336,000 | 336,000 | 317,000 | 323,000 | 4,316 | 403.75 |
| 2009-11-05 | 341,000 | 345,000 | 336,000 | 344,000 | 2,236 | 430 |
| 2009-11-04 | 334,000 | 336,000 | 332,000 | 336,000 | 1,351 | 420 |
| 2009-11-02 | 325,000 | 336,000 | 324,000 | 336,000 | 1,109 | 420 |
| 2009-10-30 | 335,000 | 336,000 | 329,000 | 333,000 | 816 | 416.25 |
| 2009-10-29 | 331,000 | 334,000 | 328,000 | 332,000 | 1,836 | 415 |
| 2009-10-28 | 339,000 | 343,000 | 333,000 | 338,000 | 1,841 | 422.50 |
| 2009-10-27 | 342,000 | 347,000 | 341,000 | 342,000 | 1,245 | 427.50 |
| 2009-10-26 | 343,000 | 349,000 | 340,000 | 343,000 | 1,805 | 428.75 |
| 2009-10-23 | 340,000 | 345,000 | 339,000 | 341,000 | 1,443 | 426.25 |
| 2009-10-22 | 340,000 | 343,000 | 337,000 | 341,000 | 1,942 | 426.25 |
| 2009-10-21 | 338,000 | 347,000 | 338,000 | 345,000 | 3,287 | 431.25 |
| 2009-10-20 | 333,000 | 336,000 | 329,000 | 334,000 | 2,923 | 417.50 |
| 2009-10-19 | 316,000 | 333,000 | 314,000 | 332,000 | 4,381 | 415 |
| 2009-10-16 | 314,000 | 318,000 | 312,000 | 316,000 | 1,531 | 395 |
| 2009-10-15 | 310,000 | 314,000 | 309,000 | 312,000 | 1,552 | 390 |
| 2009-10-14 | 310,000 | 314,000 | 308,000 | 312,000 | 1,708 | 390 |
| 2009-10-13 | 312,000 | 314,000 | 308,000 | 308,000 | 2,551 | 385 |
| 2009-10-09 | 317,000 | 319,000 | 314,000 | 316,000 | 1,232 | 395 |
| 2009-10-08 | 323,000 | 324,000 | 316,000 | 318,000 | 1,982 | 397.50 |
| 2009-10-07 | 320,000 | 327,000 | 317,000 | 326,000 | 1,892 | 407.50 |
| 2009-10-06 | 314,000 | 315,000 | 309,000 | 315,000 | 1,899 | 393.75 |
| 2009-10-05 | 310,000 | 317,000 | 306,000 | 309,000 | 1,306 | 386.25 |
| 2009-10-02 | 317,000 | 319,000 | 311,000 | 312,000 | 1,353 | 390 |
| 2009-10-01 | 328,000 | 329,000 | 321,000 | 325,000 | 972 | 406.25 |
| 2009-09-30 | 331,000 | 333,000 | 327,000 | 330,000 | 873 | 412.50 |
| 2009-09-29 | 335,000 | 335,000 | 329,000 | 331,000 | 1,147 | 413.75 |
| 2009-09-28 | 329,000 | 333,000 | 325,000 | 331,000 | 1,908 | 413.75 |
| 2009-09-25 | 333,000 | 334,000 | 323,000 | 327,000 | 1,251 | 408.75 |
| 2009-09-24 | 321,000 | 333,000 | 320,000 | 332,000 | 2,853 | 415 |
| 2009-09-18 | 306,000 | 319,000 | 305,000 | 319,000 | 2,467 | 398.75 |
| 2009-09-17 | 314,000 | 316,000 | 303,000 | 307,000 | 3,138 | 383.75 |
| 2009-09-16 | 328,000 | 330,000 | 315,000 | 317,000 | 2,469 | 396.25 |
| 2009-09-15 | 318,000 | 323,000 | 312,000 | 323,000 | 2,014 | 403.75 |
| 2009-09-14 | 328,000 | 329,000 | 319,000 | 320,000 | 1,968 | 400 |
| 2009-09-11 | 331,000 | 334,000 | 328,000 | 328,000 | 2,203 | 410 |
| 2009-09-10 | 336,000 | 341,000 | 328,000 | 332,000 | 2,765 | 415 |
| 2009-09-09 | 339,000 | 341,000 | 336,000 | 337,000 | 1,706 | 421.25 |
| 2009-09-08 | 343,000 | 344,000 | 340,000 | 341,000 | 1,057 | 426.25 |
| 2009-09-07 | 347,000 | 350,000 | 341,000 | 344,000 | 1,230 | 430 |
| 2009-09-04 | 345,000 | 350,000 | 343,000 | 346,000 | 2,343 | 432.50 |
| 2009-09-03 | 343,000 | 347,000 | 342,000 | 346,000 | 2,171 | 432.50 |
| 2009-09-02 | 341,000 | 344,000 | 339,000 | 342,000 | 1,942 | 427.50 |
| 2009-09-01 | 345,000 | 348,000 | 342,000 | 344,000 | 2,215 | 430 |
| 2009-08-31 | 349,000 | 352,000 | 346,000 | 348,000 | 2,045 | 435 |
| 2009-08-28 | 350,000 | 352,000 | 343,000 | 347,000 | 2,909 | 433.75 |
| 2009-08-27 | 348,000 | 358,000 | 345,000 | 354,000 | 5,885 | 442.50 |
| 2009-08-26 | 345,000 | 346,000 | 340,000 | 344,000 | 1,962 | 430 |
| 2009-08-25 | 345,000 | 346,000 | 339,000 | 340,000 | 1,963 | 425 |
| 2009-08-24 | 348,000 | 349,000 | 342,000 | 343,000 | 1,527 | 428.75 |
| 2009-08-21 | 354,000 | 355,000 | 342,000 | 345,000 | 2,945 | 431.25 |
| 2009-08-20 | 346,000 | 349,000 | 341,000 | 349,000 | 3,324 | 436.25 |
| 2009-08-19 | 343,000 | 344,000 | 335,000 | 336,000 | 2,645 | 420 |
| 2009-08-18 | 340,000 | 345,000 | 339,000 | 344,000 | 1,981 | 430 |
| 2009-08-17 | 352,000 | 354,000 | 344,000 | 345,000 | 2,914 | 431.25 |
| 2009-08-14 | 345,000 | 357,000 | 345,000 | 354,000 | 4,654 | 442.50 |
| 2009-08-13 | 344,000 | 348,000 | 340,000 | 342,000 | 5,641 | 427.50 |
| 2009-08-12 | 350,000 | 351,000 | 334,000 | 338,000 | 7,545 | 422.50 |
| 2009-08-11 | 358,000 | 360,000 | 349,000 | 350,000 | 5,016 | 437.50 |
| 2009-08-10 | 369,000 | 370,000 | 353,000 | 358,000 | 3,490 | 447.50 |
| 2009-08-07 | 378,000 | 382,000 | 362,000 | 364,000 | 4,201 | 455 |
| 2009-08-06 | 383,000 | 385,000 | 379,000 | 379,000 | 1,482 | 473.75 |
| 2009-08-05 | 389,000 | 391,000 | 385,000 | 385,000 | 743 | 481.25 |
| 2009-08-04 | 395,000 | 395,000 | 385,000 | 388,000 | 1,067 | 485 |
| 2009-08-03 | 385,000 | 391,000 | 382,000 | 391,000 | 982 | 488.75 |
| 2009-07-31 | 383,000 | 383,000 | 379,000 | 381,000 | 682 | 476.25 |
| 2009-07-30 | 379,000 | 381,000 | 377,000 | 378,000 | 549 | 472.50 |
| 2009-07-29 | 380,000 | 385,000 | 378,000 | 379,000 | 965 | 473.75 |
| 2009-07-28 | 386,000 | 387,000 | 382,000 | 382,000 | 675 | 477.50 |
| 2009-07-27 | 391,000 | 391,000 | 384,000 | 388,000 | 631 | 485 |
| 2009-07-24 | 390,000 | 392,000 | 383,000 | 386,000 | 673 | 482.50 |
| 2009-07-23 | 393,000 | 394,000 | 387,000 | 388,000 | 912 | 485 |
| 2009-07-22 | 390,000 | 394,000 | 383,000 | 390,000 | 1,659 | 487.50 |
| 2009-07-21 | 387,000 | 395,000 | 385,000 | 388,000 | 1,044 | 485 |
| 2009-07-17 | 380,000 | 392,000 | 377,000 | 387,000 | 1,649 | 483.75 |
| 2009-07-16 | 382,000 | 388,000 | 377,000 | 377,000 | 750 | 471.25 |
| 2009-07-15 | 373,000 | 386,000 | 367,000 | 386,000 | 1,539 | 482.50 |
| 2009-07-14 | 377,000 | 382,000 | 363,000 | 369,000 | 1,598 | 461.25 |
| 2009-07-13 | 377,000 | 389,000 | 372,000 | 375,000 | 1,507 | 468.75 |
| 2009-07-10 | 405,000 | 409,000 | 381,000 | 382,000 | 1,979 | 477.50 |
| 2009-07-09 | 385,000 | 396,000 | 381,000 | 390,000 | 1,630 | 487.50 |
| 2009-07-08 | 390,000 | 392,000 | 381,000 | 391,000 | 1,064 | 488.75 |
| 2009-07-07 | 390,000 | 403,000 | 388,000 | 394,000 | 3,655 | 492.50 |
| 2009-07-06 | 363,000 | 390,000 | 363,000 | 385,000 | 3,009 | 481.25 |
| 2009-07-03 | 356,000 | 367,000 | 353,000 | 367,000 | 955 | 458.75 |
| 2009-07-02 | 363,000 | 365,000 | 359,000 | 359,000 | 929 | 448.75 |
| 2009-07-01 | 366,000 | 368,000 | 361,000 | 363,000 | 1,011 | 453.75 |
| 2009-06-30 | 366,000 | 369,000 | 364,000 | 366,000 | 1,036 | 457.50 |
| 2009-06-29 | 369,000 | 373,000 | 360,000 | 363,000 | 1,201 | 453.75 |
| 2009-06-26 | 365,000 | 371,000 | 360,000 | 368,000 | 1,515 | 460 |
| 2009-06-25 | 360,000 | 368,000 | 357,000 | 367,000 | 1,268 | 458.75 |
| 2009-06-24 | 368,000 | 370,000 | 354,000 | 363,000 | 1,254 | 453.75 |
| 2009-06-23 | 368,000 | 374,000 | 361,000 | 364,000 | 1,340 | 455 |
| 2009-06-22 | 373,000 | 377,000 | 371,000 | 371,000 | 912 | 463.75 |
| 2009-06-19 | 386,000 | 386,000 | 370,000 | 372,000 | 1,622 | 465 |
| 2009-06-18 | 380,000 | 389,000 | 375,000 | 385,000 | 1,311 | 481.25 |
| 2009-06-17 | 380,000 | 391,000 | 371,000 | 384,000 | 2,763 | 480 |
| 2009-06-16 | 371,000 | 381,000 | 370,000 | 376,000 | 1,849 | 470 |
| 2009-06-15 | 361,000 | 376,000 | 361,000 | 375,000 | 2,892 | 468.75 |
| 2009-06-12 | 358,000 | 364,000 | 354,000 | 360,000 | 2,185 | 450 |
| 2009-06-11 | 355,000 | 362,000 | 355,000 | 358,000 | 1,490 | 447.50 |
| 2009-06-10 | 360,000 | 360,000 | 354,000 | 357,000 | 1,345 | 446.25 |
| 2009-06-09 | 363,000 | 368,000 | 354,000 | 358,000 | 1,185 | 447.50 |
| 2009-06-08 | 366,000 | 368,000 | 360,000 | 363,000 | 1,313 | 453.75 |
| 2009-06-05 | 356,000 | 368,000 | 356,000 | 366,000 | 2,275 | 457.50 |
| 2009-06-04 | 354,000 | 362,000 | 353,000 | 354,000 | 1,672 | 442.50 |
| 2009-06-03 | 355,000 | 359,000 | 353,000 | 353,000 | 1,579 | 441.25 |
| 2009-06-02 | 354,000 | 358,000 | 350,000 | 355,000 | 1,659 | 443.75 |
| 2009-06-01 | 354,000 | 355,000 | 348,000 | 350,000 | 1,245 | 437.50 |
| 2009-05-29 | 356,000 | 357,000 | 350,000 | 353,000 | 677 | 441.25 |
| 2009-05-28 | 358,000 | 362,000 | 353,000 | 353,000 | 1,142 | 441.25 |
| 2009-05-27 | 363,000 | 366,000 | 358,000 | 358,000 | 1,082 | 447.50 |
| 2009-05-26 | 364,000 | 367,000 | 360,000 | 365,000 | 846 | 456.25 |
| 2009-05-25 | 356,000 | 368,000 | 355,000 | 367,000 | 2,042 | 458.75 |
| 2009-05-22 | 348,000 | 356,000 | 346,000 | 351,000 | 1,245 | 438.75 |
| 2009-05-21 | 349,000 | 354,000 | 347,000 | 350,000 | 1,089 | 437.50 |
| 2009-05-20 | 355,000 | 357,000 | 346,000 | 349,000 | 1,350 | 436.25 |
| 2009-05-19 | 352,000 | 354,000 | 346,000 | 350,000 | 1,503 | 437.50 |
| 2009-05-18 | 351,000 | 357,000 | 343,000 | 343,000 | 1,348 | 428.75 |
| 2009-05-15 | 369,000 | 374,000 | 351,000 | 358,000 | 4,366 | 447.50 |
| 2009-05-14 | 349,000 | 376,000 | 347,000 | 361,000 | 6,914 | 451.25 |
| 2009-05-13 | 339,000 | 347,000 | 338,000 | 347,000 | 984 | 433.75 |
| 2009-05-12 | 337,000 | 343,000 | 335,000 | 337,000 | 878 | 421.25 |
| 2009-05-11 | 346,000 | 350,000 | 336,000 | 340,000 | 1,323 | 425 |
| 2009-05-08 | 338,000 | 348,000 | 337,000 | 348,000 | 1,326 | 435 |
| 2009-05-07 | 344,000 | 351,000 | 340,000 | 341,000 | 2,874 | 426.25 |
| 2009-05-01 | 333,000 | 346,000 | 333,000 | 343,000 | 1,708 | 428.75 |
| 2009-04-30 | 339,000 | 344,000 | 332,000 | 337,000 | 1,527 | 421.25 |
| 2009-04-28 | 347,000 | 351,000 | 336,000 | 339,000 | 2,051 | 423.75 |
| 2009-04-27 | 339,000 | 357,000 | 336,000 | 354,000 | 5,042 | 442.50 |
| 2009-04-24 | 344,000 | 344,000 | 327,000 | 332,000 | 2,007 | 415 |
| 2009-04-23 | 324,000 | 350,000 | 322,000 | 347,000 | 5,801 | 433.75 |
| 2009-04-22 | 327,000 | 328,000 | 318,000 | 324,000 | 1,321 | 405 |
| 2009-04-21 | 309,000 | 329,000 | 306,000 | 325,000 | 3,334 | 406.25 |
| 2009-04-20 | 305,000 | 321,000 | 303,000 | 318,000 | 3,217 | 397.50 |
| 2009-04-17 | 298,304 | 303,000 | 298,304 | 299,304 | 2,260 | 374.13 |
| 2009-04-16 | 301,000 | 303,000 | 298,000 | 300,000 | 844 | 375 |
| 2009-04-15 | 289,200 | 304,000 | 288,904 | 304,000 | 2,015 | 380 |
| 2009-04-14 | 289,800 | 293,600 | 286,600 | 291,704 | 1,684 | 364.63 |
| 2009-04-13 | 299,000 | 299,104 | 287,504 | 289,800 | 1,484 | 362.25 |
| 2009-04-10 | 296,000 | 300,000 | 295,304 | 295,904 | 1,838 | 369.88 |
| 2009-04-09 | 304,000 | 304,000 | 295,200 | 297,904 | 1,935 | 372.38 |
| 2009-04-08 | 299,800 | 304,000 | 297,104 | 300,000 | 1,209 | 375 |
| 2009-04-07 | 296,600 | 300,000 | 295,104 | 299,000 | 1,137 | 373.75 |
| 2009-04-06 | 304,000 | 304,000 | 294,200 | 296,400 | 1,594 | 370.50 |
| 2009-04-03 | 304,000 | 304,000 | 298,000 | 301,000 | 1,553 | 376.25 |
| 2009-04-02 | 303,000 | 307,000 | 303,000 | 305,000 | 1,567 | 381.25 |
| 2009-04-01 | 297,200 | 305,000 | 297,200 | 303,000 | 1,104 | 378.75 |
| 2009-03-31 | 300,000 | 307,000 | 295,104 | 297,104 | 1,266 | 371.38 |
| 2009-03-30 | 309,000 | 312,000 | 300,000 | 303,000 | 1,324 | 378.75 |
| 2009-03-27 | 313,000 | 317,000 | 304,000 | 308,000 | 1,549 | 385 |
| 2009-03-26 | 293,400 | 310,000 | 290,600 | 310,000 | 3,806 | 387.50 |
| 2009-03-25 | 290,000 | 299,704 | 283,000 | 294,000 | 2,551 | 367.50 |
| 2009-03-24 | 294,904 | 296,000 | 289,000 | 290,200 | 2,401 | 362.75 |
| 2009-03-23 | 291,104 | 297,904 | 289,504 | 291,704 | 2,573 | 364.63 |
| 2009-03-19 | 292,800 | 297,504 | 290,000 | 293,504 | 1,133 | 366.88 |
| 2009-03-18 | 292,000 | 298,504 | 289,000 | 290,000 | 2,561 | 362.50 |
| 2009-03-17 | 310,000 | 311,000 | 289,200 | 289,704 | 3,983 | 362.13 |
| 2009-03-16 | 303,000 | 313,000 | 302,000 | 311,000 | 2,053 | 388.75 |
| 2009-03-13 | 299,200 | 304,000 | 293,000 | 299,504 | 3,994 | 374.38 |
| 2009-03-12 | 279,000 | 292,600 | 278,600 | 291,200 | 4,126 | 364 |
| 2009-03-11 | 269,600 | 276,200 | 267,000 | 275,000 | 3,464 | 343.75 |
| 2009-03-10 | 271,104 | 271,304 | 261,104 | 261,600 | 3,734 | 327 |
| 2009-03-09 | 287,000 | 296,104 | 273,504 | 274,400 | 4,775 | 343 |
| 2009-03-06 | 291,000 | 291,000 | 285,000 | 285,600 | 2,183 | 357 |
| 2009-03-05 | 299,904 | 303,000 | 294,000 | 294,704 | 1,355 | 368.38 |
| 2009-03-04 | 286,000 | 297,200 | 281,600 | 296,400 | 2,606 | 370.50 |
| 2009-03-03 | 292,104 | 292,200 | 283,800 | 286,800 | 3,052 | 358.50 |
| 2009-03-02 | 292,200 | 306,000 | 290,904 | 300,000 | 3,286 | 375 |
| 2009-02-27 | 280,600 | 292,800 | 280,104 | 290,904 | 2,234 | 363.63 |
| 2009-02-26 | 285,904 | 291,000 | 280,000 | 282,304 | 2,988 | 352.88 |
| 2009-02-25 | 296,504 | 297,904 | 284,800 | 289,904 | 1,920 | 362.38 |
| 2009-02-24 | 280,400 | 296,504 | 280,304 | 288,400 | 2,201 | 360.50 |
| 2009-02-23 | 298,000 | 299,000 | 280,000 | 292,400 | 2,974 | 365.50 |
| 2009-02-20 | 320,000 | 324,000 | 301,000 | 306,000 | 2,536 | 382.50 |
| 2009-02-19 | 326,000 | 330,000 | 319,000 | 325,000 | 1,417 | 406.25 |
| 2009-02-18 | 320,000 | 326,000 | 315,000 | 325,000 | 1,018 | 406.25 |
| 2009-02-17 | 326,000 | 329,000 | 322,000 | 322,000 | 1,137 | 402.50 |
| 2009-02-16 | 324,000 | 334,000 | 324,000 | 332,000 | 1,805 | 415 |
| 2009-02-13 | 325,000 | 325,000 | 320,000 | 324,000 | 1,146 | 405 |
| 2009-02-12 | 318,000 | 327,000 | 316,000 | 325,000 | 2,015 | 406.25 |
| 2009-02-10 | 320,000 | 320,000 | 308,000 | 317,000 | 3,175 | 396.25 |
| 2009-02-09 | 325,000 | 329,000 | 307,000 | 311,000 | 5,109 | 388.75 |
| 2009-02-06 | 350,000 | 351,000 | 323,000 | 330,000 | 3,839 | 412.50 |
| 2009-02-05 | 348,000 | 348,000 | 338,000 | 342,000 | 1,549 | 427.50 |
| 2009-02-04 | 349,000 | 352,000 | 338,000 | 349,000 | 1,911 | 436.25 |
| 2009-02-03 | 346,000 | 353,000 | 344,000 | 347,000 | 1,760 | 433.75 |
| 2009-02-02 | 353,000 | 353,000 | 343,000 | 348,000 | 1,515 | 435 |
| 2009-01-30 | 339,000 | 353,000 | 337,000 | 352,000 | 3,018 | 440 |
| 2009-01-29 | 340,000 | 343,000 | 332,000 | 342,000 | 1,656 | 427.50 |
| 2009-01-28 | 338,000 | 340,000 | 327,000 | 338,000 | 1,544 | 422.50 |
| 2009-01-27 | 349,000 | 349,000 | 337,000 | 339,000 | 1,813 | 423.75 |
| 2009-01-26 | 350,000 | 355,000 | 344,000 | 346,000 | 2,179 | 432.50 |
| 2009-01-23 | 342,000 | 350,000 | 332,000 | 344,000 | 2,522 | 430 |
| 2009-01-22 | 324,000 | 347,000 | 324,000 | 347,000 | 2,932 | 433.75 |
| 2009-01-21 | 320,000 | 336,000 | 320,000 | 324,000 | 1,860 | 405 |
| 2009-01-20 | 327,000 | 331,000 | 317,000 | 325,000 | 1,477 | 406.25 |
| 2009-01-19 | 343,000 | 344,000 | 325,000 | 326,000 | 2,495 | 407.50 |
| 2009-01-16 | 332,000 | 344,000 | 330,000 | 342,000 | 3,862 | 427.50 |
| 2009-01-15 | 308,000 | 330,000 | 308,000 | 328,000 | 2,654 | 410 |
| 2009-01-14 | 316,000 | 318,000 | 307,000 | 313,000 | 3,054 | 391.25 |
| 2009-01-13 | 330,000 | 330,000 | 315,000 | 316,000 | 1,741 | 395 |
| 2009-01-09 | 327,000 | 332,000 | 325,000 | 330,000 | 2,186 | 412.50 |
| 2009-01-08 | 327,000 | 330,000 | 307,000 | 324,000 | 6,049 | 405 |
| 2009-01-07 | 332,000 | 337,000 | 324,000 | 325,000 | 3,460 | 406.25 |
| 2009-01-06 | 337,000 | 340,000 | 332,000 | 337,000 | 2,927 | 421.25 |
| 2009-01-05 | 352,000 | 354,000 | 335,000 | 337,000 | 2,246 | 421.25 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株