2393 (株)日本ケアサプライ 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 | 54,000 | 54,100 | 53,900 | 54,000 | 15 | 540 |
| 2009-12-29 | 54,000 | 54,300 | 54,000 | 54,000 | 15 | 540 |
| 2009-12-28 | 53,600 | 54,600 | 53,200 | 54,400 | 40 | 544 |
| 2009-12-25 | 54,000 | 54,000 | 52,900 | 53,100 | 69 | 531 |
| 2009-12-24 | 53,100 | 53,500 | 53,100 | 53,500 | 35 | 535 |
| 2009-12-22 | 53,300 | 53,300 | 52,800 | 53,200 | 40 | 532 |
| 2009-12-21 | 53,000 | 53,400 | 52,900 | 53,100 | 24 | 531 |
| 2009-12-18 | 53,100 | 53,800 | 53,100 | 53,200 | 19 | 532 |
| 2009-12-17 | 53,600 | 53,600 | 53,200 | 53,500 | 11 | 535 |
| 2009-12-16 | 53,900 | 54,000 | 53,500 | 54,000 | 7 | 540 |
| 2009-12-15 | 53,400 | 53,800 | 53,000 | 53,100 | 63 | 531 |
| 2009-12-14 | 54,400 | 54,400 | 53,200 | 53,300 | 13 | 533 |
| 2009-12-11 | 53,300 | 53,800 | 53,200 | 53,200 | 11 | 532 |
| 2009-12-10 | 54,700 | 54,700 | 53,300 | 53,300 | 54 | 533 |
| 2009-12-09 | 53,200 | 54,000 | 53,100 | 53,200 | 33 | 532 |
| 2009-12-08 | 53,400 | 53,600 | 53,400 | 53,500 | 6 | 535 |
| 2009-12-07 | 54,100 | 54,100 | 53,100 | 53,100 | 36 | 531 |
| 2009-12-04 | 54,300 | 54,300 | 53,400 | 53,900 | 21 | 539 |
| 2009-12-03 | 54,300 | 54,300 | 54,000 | 54,000 | 9 | 540 |
| 2009-12-02 | 54,400 | 54,400 | 53,400 | 53,800 | 13 | 538 |
| 2009-12-01 | 53,900 | 53,900 | 53,200 | 53,900 | 21 | 539 |
| 2009-11-30 | 53,000 | 53,900 | 53,000 | 53,900 | 13 | 539 |
| 2009-11-27 | 53,100 | 53,100 | 52,500 | 52,600 | 15 | 526 |
| 2009-11-26 | 54,000 | 54,000 | 53,500 | 53,500 | 10 | 535 |
| 2009-11-25 | 54,900 | 54,900 | 53,700 | 53,800 | 49 | 538 |
| 2009-11-24 | 54,800 | 54,900 | 54,100 | 54,300 | 18 | 543 |
| 2009-11-20 | 52,600 | 54,900 | 52,600 | 54,900 | 23 | 549 |
| 2009-11-19 | 53,000 | 53,100 | 52,500 | 52,600 | 56 | 526 |
| 2009-11-18 | 53,500 | 53,500 | 53,000 | 53,000 | 48 | 530 |
| 2009-11-17 | 54,100 | 54,100 | 53,700 | 53,800 | 26 | 538 |
| 2009-11-16 | 53,800 | 54,900 | 53,800 | 54,200 | 63 | 542 |
| 2009-11-13 | 53,900 | 54,000 | 53,900 | 54,000 | 7 | 540 |
| 2009-11-12 | 54,200 | 54,200 | 53,900 | 53,900 | 8 | 539 |
| 2009-11-11 | 54,100 | 54,600 | 54,000 | 54,100 | 26 | 541 |
| 2009-11-10 | 54,200 | 54,700 | 54,200 | 54,300 | 13 | 543 |
| 2009-11-09 | 54,600 | 54,600 | 54,100 | 54,100 | 17 | 541 |
| 2009-11-06 | 54,600 | 54,800 | 54,600 | 54,700 | 29 | 547 |
| 2009-11-05 | 55,000 | 55,200 | 54,700 | 55,100 | 17 | 551 |
| 2009-11-04 | 54,500 | 54,500 | 54,000 | 54,500 | 38 | 545 |
| 2009-11-02 | 55,000 | 55,000 | 54,600 | 54,900 | 27 | 549 |
| 2009-10-30 | 56,200 | 56,200 | 55,500 | 55,700 | 35 | 557 |
| 2009-10-29 | 56,800 | 56,800 | 56,100 | 56,100 | 15 | 561 |
| 2009-10-28 | 57,800 | 57,800 | 56,900 | 56,900 | 10 | 569 |
| 2009-10-27 | 57,800 | 57,800 | 57,500 | 57,800 | 4 | 578 |
| 2009-10-26 | 58,000 | 58,200 | 57,800 | 57,800 | 12 | 578 |
| 2009-10-23 | 58,900 | 58,900 | 58,100 | 58,100 | 41 | 581 |
| 2009-10-22 | 57,600 | 58,000 | 57,600 | 58,000 | 14 | 580 |
| 2009-10-21 | 57,300 | 57,500 | 57,100 | 57,300 | 12 | 573 |
| 2009-10-20 | 57,500 | 57,500 | 56,800 | 57,000 | 11 | 570 |
| 2009-10-19 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 568 |
| 2009-10-16 | 57,000 | 57,100 | 56,500 | 57,100 | 27 | 571 |
| 2009-10-15 | 56,800 | 57,300 | 56,600 | 57,000 | 17 | 570 |
| 2009-10-14 | 56,700 | 56,800 | 56,700 | 56,800 | 3 | 568 |
| 2009-10-13 | 57,100 | 57,400 | 56,900 | 57,000 | 21 | 570 |
| 2009-10-09 | 57,400 | 57,400 | 57,000 | 57,000 | 16 | 570 |
| 2009-10-08 | 57,000 | 57,100 | 57,000 | 57,000 | 8 | 570 |
| 2009-10-07 | 55,800 | 56,500 | 55,800 | 56,500 | 15 | 565 |
| 2009-10-06 | 55,300 | 55,900 | 55,300 | 55,600 | 18 | 556 |
| 2009-10-05 | 56,200 | 56,500 | 56,000 | 56,100 | 31 | 561 |
| 2009-10-02 | 56,600 | 56,700 | 56,200 | 56,700 | 49 | 567 |
| 2009-10-01 | 58,300 | 58,400 | 57,100 | 57,100 | 54 | 571 |
| 2009-09-30 | 58,600 | 59,000 | 58,000 | 59,000 | 25 | 590 |
| 2009-09-29 | 58,900 | 59,000 | 57,400 | 58,900 | 27 | 589 |
| 2009-09-28 | 59,400 | 59,400 | 58,300 | 58,300 | 34 | 583 |
| 2009-09-25 | 60,200 | 60,400 | 59,500 | 59,800 | 87 | 598 |
| 2009-09-24 | 62,000 | 62,200 | 60,000 | 61,200 | 102 | 612 |
| 2009-09-18 | 61,900 | 61,900 | 61,000 | 61,800 | 67 | 618 |
| 2009-09-17 | 61,400 | 62,000 | 61,000 | 61,800 | 54 | 618 |
| 2009-09-16 | 60,800 | 61,400 | 60,700 | 61,400 | 47 | 614 |
| 2009-09-15 | 60,600 | 61,000 | 60,300 | 60,800 | 36 | 608 |
| 2009-09-14 | 60,800 | 60,800 | 60,200 | 60,200 | 24 | 602 |
| 2009-09-11 | 60,800 | 60,900 | 60,300 | 60,500 | 16 | 605 |
| 2009-09-10 | 60,800 | 60,800 | 60,300 | 60,800 | 29 | 608 |
| 2009-09-09 | 60,800 | 61,400 | 60,100 | 60,300 | 94 | 603 |
| 2009-09-08 | 60,500 | 60,900 | 60,300 | 60,300 | 52 | 603 |
| 2009-09-07 | 61,100 | 61,100 | 60,500 | 60,500 | 51 | 605 |
| 2009-09-04 | 60,900 | 61,100 | 60,500 | 60,900 | 48 | 609 |
| 2009-09-03 | 61,900 | 61,900 | 60,500 | 61,000 | 30 | 610 |
| 2009-09-02 | 62,000 | 62,000 | 60,800 | 61,900 | 51 | 619 |
| 2009-09-01 | 61,200 | 62,500 | 61,200 | 61,800 | 45 | 618 |
| 2009-08-31 | 62,500 | 62,800 | 61,500 | 61,900 | 62 | 619 |
| 2009-08-28 | 61,200 | 62,100 | 61,000 | 61,800 | 57 | 618 |
| 2009-08-27 | 61,000 | 61,200 | 60,800 | 61,000 | 31 | 610 |
| 2009-08-26 | 60,600 | 61,000 | 60,300 | 60,800 | 32 | 608 |
| 2009-08-25 | 61,600 | 61,600 | 60,600 | 61,000 | 81 | 610 |
| 2009-08-24 | 60,100 | 60,600 | 60,000 | 60,600 | 33 | 606 |
| 2009-08-21 | 59,900 | 60,100 | 59,600 | 60,100 | 20 | 601 |
| 2009-08-20 | 60,600 | 60,600 | 59,300 | 59,700 | 72 | 597 |
| 2009-08-19 | 59,900 | 61,200 | 59,900 | 60,100 | 38 | 601 |
| 2009-08-18 | 60,000 | 60,400 | 59,700 | 59,800 | 52 | 598 |
| 2009-08-17 | 61,600 | 61,600 | 60,000 | 60,100 | 73 | 601 |
| 2009-08-14 | 61,900 | 61,900 | 61,200 | 61,500 | 20 | 615 |
| 2009-08-13 | 60,600 | 61,800 | 60,600 | 61,800 | 64 | 618 |
| 2009-08-12 | 60,100 | 60,600 | 60,100 | 60,600 | 9 | 606 |
| 2009-08-11 | 60,000 | 60,500 | 59,900 | 60,400 | 19 | 604 |
| 2009-08-10 | 59,900 | 60,300 | 59,600 | 60,300 | 23 | 603 |
| 2009-08-07 | 59,800 | 60,000 | 59,400 | 59,400 | 26 | 594 |
| 2009-08-06 | 59,900 | 59,900 | 58,600 | 59,900 | 22 | 599 |
| 2009-08-05 | 60,000 | 60,000 | 59,000 | 59,900 | 44 | 599 |
| 2009-08-04 | 60,700 | 61,100 | 59,800 | 60,300 | 55 | 603 |
| 2009-08-03 | 60,500 | 60,500 | 59,200 | 59,200 | 23 | 592 |
| 2009-07-31 | 61,100 | 61,200 | 60,100 | 60,500 | 38 | 605 |
| 2009-07-30 | 59,500 | 59,800 | 59,000 | 59,000 | 22 | 590 |
| 2009-07-29 | 59,500 | 60,000 | 59,400 | 59,400 | 17 | 594 |
| 2009-07-28 | 60,300 | 60,500 | 59,800 | 60,000 | 14 | 600 |
| 2009-07-27 | 63,900 | 63,900 | 59,500 | 60,100 | 90 | 601 |
| 2009-07-24 | 60,300 | 63,900 | 60,000 | 63,900 | 245 | 639 |
| 2009-07-23 | 57,900 | 59,300 | 57,900 | 59,300 | 91 | 593 |
| 2009-07-22 | 57,500 | 57,800 | 57,100 | 57,800 | 35 | 578 |
| 2009-07-21 | 56,600 | 57,100 | 56,300 | 57,100 | 49 | 571 |
| 2009-07-17 | 57,200 | 57,300 | 56,200 | 56,200 | 39 | 562 |
| 2009-07-16 | 55,600 | 57,200 | 55,500 | 56,700 | 132 | 567 |
| 2009-07-15 | 54,800 | 56,400 | 54,600 | 55,400 | 120 | 554 |
| 2009-07-14 | 55,100 | 55,400 | 54,400 | 54,400 | 65 | 544 |
| 2009-07-13 | 55,500 | 55,500 | 54,500 | 54,600 | 108 | 546 |
| 2009-07-10 | 56,400 | 56,500 | 55,200 | 55,300 | 121 | 553 |
| 2009-07-09 | 55,700 | 56,000 | 55,500 | 55,900 | 54 | 559 |
| 2009-07-08 | 56,200 | 56,500 | 55,500 | 55,700 | 57 | 557 |
| 2009-07-07 | 55,500 | 56,500 | 55,500 | 56,000 | 77 | 560 |
| 2009-07-06 | 55,400 | 55,900 | 55,200 | 55,400 | 69 | 554 |
| 2009-07-03 | 55,300 | 55,300 | 54,600 | 55,100 | 42 | 551 |
| 2009-07-02 | 55,000 | 55,500 | 54,600 | 54,900 | 48 | 549 |
| 2009-07-01 | 55,500 | 55,500 | 54,800 | 55,000 | 74 | 550 |
| 2009-06-30 | 55,300 | 55,700 | 55,000 | 55,000 | 56 | 550 |
| 2009-06-29 | 54,500 | 55,900 | 54,400 | 55,200 | 104 | 552 |
| 2009-06-26 | 54,200 | 54,600 | 53,800 | 54,600 | 106 | 546 |
| 2009-06-25 | 54,000 | 54,600 | 54,000 | 54,200 | 132 | 542 |
| 2009-06-24 | 55,300 | 55,600 | 54,800 | 54,900 | 75 | 549 |
| 2009-06-23 | 55,500 | 55,900 | 55,000 | 55,200 | 52 | 552 |
| 2009-06-22 | 55,500 | 56,000 | 54,700 | 55,500 | 68 | 555 |
| 2009-06-19 | 55,200 | 55,500 | 54,300 | 55,200 | 84 | 552 |
| 2009-06-18 | 55,500 | 57,000 | 55,000 | 55,200 | 133 | 552 |
| 2009-06-17 | 57,600 | 57,600 | 55,700 | 56,000 | 60 | 560 |
| 2009-06-16 | 57,900 | 58,800 | 57,100 | 58,600 | 51 | 586 |
| 2009-06-15 | 57,100 | 59,300 | 57,000 | 58,400 | 125 | 584 |
| 2009-06-12 | 56,300 | 57,700 | 56,300 | 57,000 | 64 | 570 |
| 2009-06-11 | 56,800 | 58,800 | 55,600 | 55,700 | 87 | 557 |
| 2009-06-10 | 57,400 | 58,500 | 56,800 | 57,100 | 80 | 571 |
| 2009-06-09 | 56,300 | 57,500 | 55,700 | 57,200 | 47 | 572 |
| 2009-06-08 | 55,600 | 56,800 | 55,000 | 56,300 | 123 | 563 |
| 2009-06-05 | 54,500 | 56,500 | 53,100 | 56,000 | 160 | 560 |
| 2009-06-04 | 54,800 | 56,000 | 54,500 | 54,900 | 68 | 549 |
| 2009-06-03 | 54,100 | 55,000 | 54,100 | 55,000 | 62 | 550 |
| 2009-06-02 | 54,800 | 55,000 | 53,800 | 54,800 | 77 | 548 |
| 2009-06-01 | 53,700 | 55,400 | 53,700 | 54,900 | 124 | 549 |
| 2009-05-29 | 53,200 | 54,000 | 53,000 | 53,200 | 86 | 532 |
| 2009-05-28 | 52,900 | 53,500 | 52,600 | 53,000 | 45 | 530 |
| 2009-05-27 | 52,700 | 52,900 | 52,000 | 52,900 | 55 | 529 |
| 2009-05-26 | 52,000 | 52,500 | 51,900 | 52,300 | 51 | 523 |
| 2009-05-25 | 52,100 | 52,500 | 51,900 | 52,000 | 74 | 520 |
| 2009-05-22 | 52,300 | 52,500 | 51,800 | 52,500 | 31 | 525 |
| 2009-05-21 | 52,800 | 52,800 | 51,800 | 51,900 | 38 | 519 |
| 2009-05-20 | 52,200 | 52,500 | 51,900 | 52,400 | 26 | 524 |
| 2009-05-19 | 52,300 | 52,600 | 51,900 | 52,500 | 37 | 525 |
| 2009-05-18 | 52,100 | 52,600 | 52,000 | 52,300 | 28 | 523 |
| 2009-05-15 | 52,000 | 52,500 | 51,900 | 52,000 | 26 | 520 |
| 2009-05-14 | 52,500 | 52,500 | 52,000 | 52,000 | 10 | 520 |
| 2009-05-13 | 51,900 | 52,900 | 51,900 | 52,000 | 8 | 520 |
| 2009-05-12 | 51,800 | 51,800 | 51,800 | 51,800 | 2 | 518 |
| 2009-05-11 | 51,900 | 52,300 | 51,700 | 51,700 | 18 | 517 |
| 2009-05-08 | 51,500 | 51,600 | 51,300 | 51,600 | 12 | 516 |
| 2009-05-07 | 51,400 | 51,900 | 51,400 | 51,400 | 28 | 514 |
| 2009-05-01 | 51,400 | 52,200 | 51,400 | 51,400 | 22 | 514 |
| 2009-04-30 | 51,600 | 52,600 | 51,300 | 51,700 | 42 | 517 |
| 2009-04-28 | 53,900 | 53,900 | 53,100 | 53,100 | 17 | 531 |
| 2009-04-27 | 54,400 | 54,400 | 53,900 | 54,000 | 11 | 540 |
| 2009-04-24 | 54,000 | 54,600 | 53,100 | 54,500 | 83 | 545 |
| 2009-04-23 | 53,300 | 53,300 | 52,900 | 53,000 | 14 | 530 |
| 2009-04-22 | 53,200 | 53,200 | 53,000 | 53,000 | 17 | 530 |
| 2009-04-21 | 53,000 | 53,000 | 52,500 | 52,700 | 13 | 527 |
| 2009-04-20 | 53,000 | 53,400 | 52,700 | 53,400 | 23 | 534 |
| 2009-04-17 | 52,100 | 52,500 | 52,100 | 52,300 | 9 | 523 |
| 2009-04-16 | 54,100 | 54,100 | 50,200 | 51,600 | 131 | 516 |
| 2009-04-15 | 54,900 | 54,900 | 53,600 | 54,100 | 24 | 541 |
| 2009-04-14 | 53,600 | 57,500 | 53,600 | 54,900 | 110 | 549 |
| 2009-04-13 | 53,000 | 53,500 | 53,000 | 53,100 | 25 | 531 |
| 2009-04-10 | 52,900 | 53,500 | 52,700 | 52,800 | 54 | 528 |
| 2009-04-09 | 53,000 | 53,200 | 52,600 | 52,600 | 27 | 526 |
| 2009-04-08 | 52,600 | 52,600 | 52,600 | 52,600 | 2 | 526 |
| 2009-04-07 | 53,000 | 53,300 | 52,400 | 52,500 | 64 | 525 |
| 2009-04-06 | 53,000 | 53,100 | 52,000 | 52,800 | 145 | 528 |
| 2009-04-03 | 53,000 | 53,900 | 50,300 | 53,100 | 132 | 531 |
| 2009-04-02 | 53,400 | 53,500 | 53,400 | 53,400 | 6 | 534 |
| 2009-04-01 | 53,100 | 53,200 | 53,000 | 53,200 | 22 | 532 |
| 2009-03-31 | 53,000 | 54,000 | 53,000 | 53,200 | 47 | 532 |
| 2009-03-30 | 53,300 | 54,500 | 53,300 | 53,500 | 31 | 535 |
| 2009-03-27 | 53,400 | 54,200 | 53,400 | 53,700 | 22 | 537 |
| 2009-03-26 | 53,400 | 53,500 | 53,000 | 53,400 | 40 | 534 |
| 2009-03-25 | 55,500 | 55,600 | 54,200 | 55,100 | 134 | 551 |
| 2009-03-24 | 54,200 | 55,500 | 54,200 | 54,500 | 351 | 545 |
| 2009-03-23 | 54,200 | 55,000 | 53,400 | 53,900 | 253 | 539 |
| 2009-03-19 | 54,300 | 54,700 | 53,900 | 54,100 | 69 | 541 |
| 2009-03-18 | 54,300 | 54,700 | 54,200 | 54,300 | 27 | 543 |
| 2009-03-17 | 54,200 | 54,300 | 53,700 | 53,900 | 8 | 539 |
| 2009-03-16 | 53,700 | 54,300 | 53,700 | 54,300 | 12 | 543 |
| 2009-03-13 | 53,600 | 54,000 | 53,600 | 53,700 | 16 | 537 |
| 2009-03-12 | 53,700 | 54,200 | 53,700 | 54,100 | 17 | 541 |
| 2009-03-11 | 53,900 | 53,900 | 53,700 | 53,700 | 7 | 537 |
| 2009-03-10 | 53,800 | 54,000 | 53,800 | 54,000 | 6 | 540 |
| 2009-03-09 | 53,400 | 53,800 | 53,400 | 53,800 | 9 | 538 |
| 2009-03-06 | 54,000 | 54,000 | 54,000 | 54,000 | 5 | 540 |
| 2009-03-05 | 53,400 | 53,900 | 53,400 | 53,500 | 12 | 535 |
| 2009-03-04 | 54,000 | 54,000 | 53,600 | 53,900 | 5 | 539 |
| 2009-03-03 | 53,400 | 54,400 | 53,400 | 53,600 | 44 | 536 |
| 2009-03-02 | 53,300 | 53,400 | 53,100 | 53,400 | 10 | 534 |
| 2009-02-27 | 53,600 | 53,900 | 53,200 | 53,300 | 58 | 533 |
| 2009-02-26 | 54,200 | 54,500 | 53,000 | 54,500 | 31 | 545 |
| 2009-02-25 | 55,100 | 55,100 | 54,700 | 54,700 | 47 | 547 |
| 2009-02-24 | 54,700 | 54,800 | 53,800 | 54,600 | 42 | 546 |
| 2009-02-23 | 54,800 | 54,800 | 53,900 | 54,000 | 22 | 540 |
| 2009-02-20 | 53,600 | 53,600 | 53,500 | 53,500 | 18 | 535 |
| 2009-02-19 | 53,000 | 54,900 | 53,000 | 54,100 | 32 | 541 |
| 2009-02-18 | 52,100 | 53,000 | 52,100 | 53,000 | 77 | 530 |
| 2009-02-17 | 52,000 | 53,000 | 52,000 | 53,000 | 26 | 530 |
| 2009-02-16 | 52,900 | 53,000 | 52,800 | 53,000 | 15 | 530 |
| 2009-02-13 | 53,000 | 53,000 | 52,600 | 53,000 | 54 | 530 |
| 2009-02-12 | 52,600 | 53,000 | 52,500 | 53,000 | 73 | 530 |
| 2009-02-10 | 51,800 | 51,800 | 51,600 | 51,700 | 7 | 517 |
| 2009-02-09 | 52,500 | 52,600 | 51,000 | 51,000 | 23 | 510 |
| 2009-02-06 | 53,000 | 53,000 | 52,500 | 53,000 | 46 | 530 |
| 2009-02-05 | 52,000 | 53,000 | 52,000 | 52,300 | 46 | 523 |
| 2009-02-04 | 52,000 | 53,000 | 51,900 | 52,900 | 37 | 529 |
| 2009-02-03 | 52,100 | 52,500 | 50,900 | 51,000 | 67 | 510 |
| 2009-02-02 | 54,000 | 54,000 | 52,000 | 52,000 | 61 | 520 |
| 2009-01-30 | 55,300 | 55,300 | 53,500 | 54,300 | 48 | 543 |
| 2009-01-29 | 55,200 | 56,300 | 54,800 | 55,800 | 67 | 558 |
| 2009-01-28 | 55,100 | 55,700 | 55,000 | 55,700 | 38 | 557 |
| 2009-01-27 | 54,200 | 55,000 | 54,100 | 55,000 | 27 | 550 |
| 2009-01-26 | 53,400 | 55,200 | 53,400 | 54,100 | 44 | 541 |
| 2009-01-23 | 53,700 | 53,700 | 52,700 | 53,300 | 63 | 533 |
| 2009-01-22 | 53,000 | 53,000 | 52,800 | 53,000 | 36 | 530 |
| 2009-01-21 | 52,700 | 52,700 | 52,700 | 52,700 | 6 | 527 |
| 2009-01-20 | 52,800 | 52,800 | 52,200 | 52,700 | 19 | 527 |
| 2009-01-19 | 53,300 | 53,500 | 52,600 | 52,700 | 37 | 527 |
| 2009-01-16 | 52,100 | 53,000 | 52,100 | 53,000 | 11 | 530 |
| 2009-01-15 | 52,200 | 52,800 | 51,900 | 51,900 | 47 | 519 |
| 2009-01-14 | 53,000 | 53,200 | 53,000 | 53,200 | 12 | 532 |
| 2009-01-13 | 53,600 | 53,600 | 53,400 | 53,400 | 3 | 534 |
| 2009-01-09 | 54,000 | 54,300 | 53,500 | 53,600 | 19 | 536 |
| 2009-01-08 | 54,100 | 54,200 | 54,100 | 54,100 | 6 | 541 |
| 2009-01-07 | 54,000 | 54,600 | 53,500 | 54,100 | 32 | 541 |
| 2009-01-06 | 52,800 | 53,500 | 52,000 | 53,500 | 45 | 535 |
| 2009-01-05 | 51,300 | 52,500 | 50,900 | 52,500 | 10 | 525 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
