2437 Shinwa Wise Holdings(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 | 23,100 | 23,500 | 23,100 | 23,500 | 7 | 235 |
| 2009-12-29 | 21,500 | 22,500 | 21,500 | 22,500 | 25 | 225 |
| 2009-12-28 | 20,500 | 21,500 | 20,500 | 21,500 | 12 | 215 |
| 2009-12-25 | 20,010 | 20,200 | 20,010 | 20,200 | 23 | 202 |
| 2009-12-24 | 18,880 | 20,420 | 18,880 | 20,420 | 27 | 204.20 |
| 2009-12-22 | 19,500 | 19,500 | 19,300 | 19,300 | 45 | 193 |
| 2009-12-21 | 18,800 | 19,700 | 18,610 | 19,500 | 12 | 195 |
| 2009-12-18 | 18,800 | 19,000 | 18,700 | 19,000 | 74 | 190 |
| 2009-12-17 | 18,950 | 18,950 | 18,900 | 18,900 | 32 | 189 |
| 2009-12-16 | 18,750 | 19,000 | 18,750 | 19,000 | 56 | 190 |
| 2009-12-15 | 18,750 | 19,150 | 18,750 | 18,750 | 36 | 187.50 |
| 2009-12-14 | 19,700 | 19,750 | 19,700 | 19,750 | 2 | 197.50 |
| 2009-12-11 | 19,700 | 19,700 | 19,700 | 19,700 | 4 | 197 |
| 2009-12-10 | 19,600 | 19,600 | 18,700 | 18,700 | 26 | 187 |
| 2009-12-09 | 19,300 | 19,700 | 19,300 | 19,600 | 7 | 196 |
| 2009-12-08 | 20,000 | 20,000 | 19,100 | 19,500 | 33 | 195 |
| 2009-12-07 | 19,900 | 20,050 | 19,590 | 20,050 | 75 | 200.50 |
| 2009-12-04 | 19,300 | 19,700 | 19,200 | 19,700 | 27 | 197 |
| 2009-12-03 | 18,050 | 18,800 | 18,050 | 18,500 | 172 | 185 |
| 2009-12-02 | 18,200 | 18,700 | 18,200 | 18,300 | 126 | 183 |
| 2009-12-01 | 18,100 | 18,500 | 18,100 | 18,200 | 331 | 182 |
| 2009-11-30 | 18,200 | 18,500 | 18,000 | 18,400 | 37 | 184 |
| 2009-11-27 | 18,600 | 18,800 | 18,600 | 18,800 | 39 | 188 |
| 2009-11-26 | 18,500 | 19,000 | 18,500 | 18,800 | 77 | 188 |
| 2009-11-25 | 19,100 | 20,000 | 19,100 | 20,000 | 5 | 200 |
| 2009-11-24 | 20,900 | 20,900 | 19,800 | 20,000 | 13 | 200 |
| 2009-11-19 | 20,000 | 20,000 | 18,200 | 19,200 | 16 | 192 |
| 2009-11-18 | 20,000 | 20,300 | 18,900 | 20,000 | 17 | 200 |
| 2009-11-17 | 21,000 | 21,000 | 19,300 | 20,900 | 29 | 209 |
| 2009-11-16 | 20,800 | 21,550 | 20,800 | 21,550 | 7 | 215.50 |
| 2009-11-13 | 22,200 | 22,200 | 22,000 | 22,000 | 14 | 220 |
| 2009-11-12 | 22,200 | 22,200 | 22,200 | 22,200 | 1 | 222 |
| 2009-11-10 | 22,000 | 22,200 | 22,000 | 22,200 | 3 | 222 |
| 2009-11-09 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2009-11-06 | 22,890 | 22,890 | 22,890 | 22,890 | 2 | 228.90 |
| 2009-11-05 | 23,000 | 23,490 | 23,000 | 23,490 | 7 | 234.90 |
| 2009-11-04 | 23,000 | 23,000 | 23,000 | 23,000 | 10 | 230 |
| 2009-11-02 | 20,800 | 23,000 | 20,800 | 23,000 | 24 | 230 |
| 2009-10-30 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2009-10-29 | 22,000 | 22,000 | 21,900 | 21,900 | 11 | 219 |
| 2009-10-28 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 220 |
| 2009-10-27 | 22,510 | 22,510 | 20,950 | 21,400 | 10 | 214 |
| 2009-10-26 | 22,600 | 22,600 | 22,600 | 22,600 | 14 | 226 |
| 2009-10-23 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2009-10-22 | 22,800 | 23,500 | 22,800 | 23,500 | 27 | 235 |
| 2009-10-20 | 23,400 | 23,400 | 22,600 | 23,300 | 19 | 233 |
| 2009-10-19 | 22,610 | 23,400 | 22,600 | 23,400 | 4 | 234 |
| 2009-10-16 | 22,600 | 23,500 | 22,600 | 23,500 | 41 | 235 |
| 2009-10-15 | 23,500 | 23,500 | 22,600 | 22,600 | 5 | 226 |
| 2009-10-14 | 22,410 | 23,310 | 22,410 | 22,710 | 19 | 227.10 |
| 2009-10-13 | 23,850 | 23,850 | 22,900 | 22,900 | 90 | 229 |
| 2009-10-09 | 24,000 | 24,450 | 24,000 | 24,450 | 9 | 244.50 |
| 2009-10-08 | 23,700 | 23,800 | 23,700 | 23,800 | 2 | 238 |
| 2009-10-06 | 23,800 | 24,200 | 23,800 | 24,000 | 15 | 240 |
| 2009-10-05 | 24,000 | 24,000 | 23,600 | 23,800 | 10 | 238 |
| 2009-10-02 | 24,200 | 24,500 | 23,790 | 24,300 | 21 | 243 |
| 2009-10-01 | 24,200 | 24,200 | 24,200 | 24,200 | 2 | 242 |
| 2009-09-30 | 24,600 | 24,900 | 24,500 | 24,500 | 23 | 245 |
| 2009-09-29 | 25,900 | 26,300 | 25,000 | 25,200 | 21 | 252 |
| 2009-09-28 | 25,490 | 25,900 | 25,490 | 25,900 | 24 | 259 |
| 2009-09-25 | 25,500 | 25,500 | 25,490 | 25,490 | 2 | 254.90 |
| 2009-09-24 | 23,900 | 25,900 | 23,900 | 25,500 | 36 | 255 |
| 2009-09-18 | 23,860 | 23,900 | 23,860 | 23,900 | 5 | 239 |
| 2009-09-17 | 25,300 | 25,300 | 23,510 | 24,590 | 33 | 245.90 |
| 2009-09-16 | 24,300 | 25,300 | 24,300 | 25,300 | 15 | 253 |
| 2009-09-15 | 23,570 | 24,900 | 23,570 | 24,300 | 7 | 243 |
| 2009-09-14 | 25,450 | 25,450 | 23,460 | 24,000 | 71 | 240 |
| 2009-09-11 | 25,410 | 26,000 | 25,300 | 25,450 | 21 | 254.50 |
| 2009-09-10 | 25,500 | 25,800 | 25,250 | 25,400 | 15 | 254 |
| 2009-09-09 | 25,200 | 25,200 | 25,010 | 25,200 | 22 | 252 |
| 2009-09-08 | 26,100 | 26,100 | 26,100 | 26,100 | 4 | 261 |
| 2009-09-07 | 26,600 | 26,600 | 26,000 | 26,100 | 13 | 261 |
| 2009-09-04 | 25,800 | 26,600 | 25,500 | 26,600 | 16 | 266 |
| 2009-09-03 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 258 |
| 2009-09-02 | 26,700 | 26,700 | 25,800 | 26,700 | 29 | 267 |
| 2009-09-01 | 29,500 | 29,500 | 26,250 | 27,300 | 145 | 273 |
| 2009-08-31 | 24,500 | 29,200 | 24,500 | 29,200 | 49 | 292 |
| 2009-08-28 | 26,000 | 26,200 | 26,000 | 26,200 | 23 | 262 |
| 2009-08-27 | 25,500 | 25,850 | 24,500 | 25,850 | 6 | 258.50 |
| 2009-08-26 | 24,300 | 24,990 | 24,300 | 24,990 | 5 | 249.90 |
| 2009-08-25 | 24,200 | 24,300 | 24,000 | 24,300 | 20 | 243 |
| 2009-08-24 | 24,300 | 24,900 | 24,300 | 24,300 | 15 | 243 |
| 2009-08-21 | 24,210 | 25,800 | 24,100 | 24,500 | 22 | 245 |
| 2009-08-20 | 24,550 | 24,550 | 24,550 | 24,550 | 4 | 245.50 |
| 2009-08-19 | 24,500 | 24,500 | 24,100 | 24,100 | 40 | 241 |
| 2009-08-18 | 25,000 | 25,000 | 24,700 | 24,700 | 3 | 247 |
| 2009-08-17 | 25,700 | 26,280 | 25,600 | 25,600 | 19 | 256 |
| 2009-08-14 | 25,750 | 26,300 | 25,700 | 25,860 | 12 | 258.60 |
| 2009-08-13 | 26,010 | 26,310 | 26,000 | 26,310 | 17 | 263.10 |
| 2009-08-12 | 27,000 | 27,800 | 26,600 | 26,600 | 9 | 266 |
| 2009-08-11 | 26,100 | 26,100 | 26,000 | 26,000 | 2 | 260 |
| 2009-08-10 | 27,800 | 27,800 | 25,800 | 25,800 | 27 | 258 |
| 2009-08-07 | 28,700 | 28,700 | 27,800 | 27,800 | 8 | 278 |
| 2009-08-06 | 26,610 | 27,500 | 25,010 | 26,300 | 92 | 263 |
| 2009-08-05 | 29,400 | 29,400 | 27,600 | 28,300 | 42 | 283 |
| 2009-08-04 | 26,400 | 29,400 | 26,400 | 29,400 | 113 | 294 |
| 2009-08-03 | 27,500 | 27,500 | 26,200 | 26,400 | 21 | 264 |
| 2009-07-31 | 27,950 | 27,950 | 27,950 | 27,950 | 4 | 279.50 |
| 2009-07-30 | 26,500 | 26,910 | 25,600 | 26,150 | 17 | 261.50 |
| 2009-07-29 | 26,000 | 26,000 | 25,000 | 25,500 | 7 | 255 |
| 2009-07-28 | 26,400 | 26,400 | 26,000 | 26,000 | 8 | 260 |
| 2009-07-27 | 25,900 | 25,900 | 25,800 | 25,800 | 9 | 258 |
| 2009-07-24 | 26,500 | 26,500 | 25,900 | 26,500 | 8 | 265 |
| 2009-07-23 | 26,500 | 26,500 | 26,000 | 26,000 | 20 | 260 |
| 2009-07-22 | 26,500 | 26,500 | 26,500 | 26,500 | 11 | 265 |
| 2009-07-21 | 25,750 | 25,750 | 25,750 | 25,750 | 1 | 257.50 |
| 2009-07-17 | 25,300 | 26,500 | 25,200 | 26,500 | 10 | 265 |
| 2009-07-16 | 24,000 | 27,000 | 24,000 | 26,500 | 25 | 265 |
| 2009-07-15 | 24,200 | 24,200 | 23,510 | 24,000 | 19 | 240 |
| 2009-07-14 | 24,200 | 24,200 | 23,510 | 23,510 | 17 | 235.10 |
| 2009-07-13 | 26,000 | 26,000 | 24,200 | 24,200 | 23 | 242 |
| 2009-07-10 | 27,500 | 29,000 | 27,200 | 27,200 | 30 | 272 |
| 2009-07-09 | 27,200 | 27,500 | 25,700 | 27,500 | 52 | 275 |
| 2009-07-08 | 28,400 | 28,400 | 27,100 | 27,800 | 45 | 278 |
| 2009-07-07 | 28,800 | 29,000 | 27,800 | 28,400 | 25 | 284 |
| 2009-07-06 | 28,700 | 28,700 | 27,500 | 27,600 | 19 | 276 |
| 2009-07-03 | 28,300 | 29,000 | 27,100 | 29,000 | 18 | 290 |
| 2009-07-02 | 28,050 | 28,200 | 26,500 | 26,500 | 94 | 265 |
| 2009-07-01 | 27,900 | 28,800 | 27,900 | 28,750 | 11 | 287.50 |
| 2009-06-30 | 27,500 | 29,000 | 27,500 | 28,900 | 53 | 289 |
| 2009-06-29 | 30,800 | 30,900 | 30,000 | 30,000 | 10 | 300 |
| 2009-06-26 | 27,600 | 30,500 | 27,600 | 30,500 | 10 | 305 |
| 2009-06-25 | 28,900 | 29,200 | 28,200 | 28,200 | 24 | 282 |
| 2009-06-24 | 28,770 | 30,200 | 28,600 | 30,200 | 21 | 302 |
| 2009-06-23 | 30,950 | 30,950 | 29,000 | 30,000 | 25 | 300 |
| 2009-06-22 | 31,100 | 31,800 | 30,600 | 31,000 | 31 | 310 |
| 2009-06-19 | 31,100 | 31,100 | 31,100 | 31,100 | 18 | 311 |
| 2009-06-18 | 31,500 | 32,300 | 31,100 | 31,100 | 65 | 311 |
| 2009-06-17 | 31,500 | 33,000 | 31,100 | 33,000 | 56 | 330 |
| 2009-06-16 | 34,000 | 34,000 | 31,700 | 31,900 | 71 | 319 |
| 2009-06-15 | 33,000 | 36,000 | 33,000 | 35,700 | 63 | 357 |
| 2009-06-12 | 33,000 | 33,100 | 31,000 | 33,100 | 63 | 331 |
| 2009-06-11 | 34,100 | 34,100 | 33,000 | 33,100 | 53 | 331 |
| 2009-06-10 | 36,000 | 36,000 | 34,500 | 34,900 | 34 | 349 |
| 2009-06-09 | 37,000 | 37,000 | 34,200 | 34,400 | 72 | 344 |
| 2009-06-08 | 38,000 | 38,800 | 33,800 | 37,300 | 158 | 373 |
| 2009-06-05 | 33,900 | 36,800 | 33,900 | 36,800 | 76 | 368 |
| 2009-06-04 | 31,600 | 32,800 | 31,600 | 32,800 | 89 | 328 |
| 2009-06-03 | 30,000 | 30,050 | 29,310 | 29,800 | 49 | 298 |
| 2009-06-02 | 29,600 | 29,620 | 29,200 | 29,350 | 42 | 293.50 |
| 2009-06-01 | 27,400 | 29,600 | 27,400 | 29,600 | 99 | 296 |
| 2009-05-29 | 31,000 | 31,000 | 29,800 | 29,800 | 150 | 298 |
| 2009-05-28 | 27,490 | 28,000 | 27,490 | 28,000 | 31 | 280 |
| 2009-05-27 | 25,230 | 26,800 | 25,230 | 26,800 | 41 | 268 |
| 2009-05-26 | 25,520 | 25,520 | 23,730 | 23,730 | 5 | 237.30 |
| 2009-05-25 | 25,040 | 25,500 | 25,040 | 25,500 | 25 | 255 |
| 2009-05-22 | 24,400 | 24,990 | 24,400 | 24,990 | 50 | 249.90 |
| 2009-05-21 | 22,800 | 23,500 | 22,500 | 22,810 | 50 | 228.10 |
| 2009-05-20 | 23,490 | 23,490 | 22,500 | 22,900 | 9 | 229 |
| 2009-05-19 | 23,700 | 23,700 | 23,700 | 23,700 | 1 | 237 |
| 2009-05-18 | 24,000 | 24,000 | 23,700 | 23,700 | 2 | 237 |
| 2009-05-15 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2009-05-14 | 24,500 | 24,500 | 24,000 | 24,000 | 8 | 240 |
| 2009-05-13 | 25,400 | 25,440 | 23,600 | 25,400 | 44 | 254 |
| 2009-05-12 | 23,500 | 24,800 | 23,500 | 24,800 | 42 | 248 |
| 2009-05-11 | 22,400 | 23,500 | 22,400 | 23,500 | 22 | 235 |
| 2009-05-08 | 21,050 | 22,450 | 21,050 | 22,440 | 28 | 224.40 |
| 2009-05-07 | 20,600 | 21,100 | 20,500 | 21,050 | 36 | 210.50 |
| 2009-05-01 | 20,000 | 20,000 | 19,500 | 20,000 | 34 | 200 |
| 2009-04-30 | 20,200 | 21,050 | 20,000 | 21,050 | 33 | 210.50 |
| 2009-04-28 | 21,050 | 21,050 | 20,100 | 20,700 | 35 | 207 |
| 2009-04-27 | 21,050 | 22,000 | 21,050 | 22,000 | 11 | 220 |
| 2009-04-24 | 22,100 | 23,100 | 21,050 | 21,050 | 64 | 210.50 |
| 2009-04-23 | 22,000 | 22,100 | 22,000 | 22,100 | 2 | 221 |
| 2009-04-22 | 23,400 | 23,400 | 22,000 | 22,000 | 27 | 220 |
| 2009-04-21 | 21,100 | 23,000 | 21,100 | 23,000 | 4 | 230 |
| 2009-04-20 | 22,990 | 22,990 | 22,000 | 22,000 | 10 | 220 |
| 2009-04-17 | 22,600 | 23,900 | 22,300 | 22,500 | 21 | 225 |
| 2009-04-16 | 22,800 | 23,800 | 22,800 | 23,800 | 7 | 238 |
| 2009-04-15 | 23,000 | 23,000 | 22,500 | 22,800 | 12 | 228 |
| 2009-04-14 | 23,730 | 24,000 | 22,300 | 24,000 | 40 | 240 |
| 2009-04-13 | 20,600 | 23,400 | 20,600 | 23,300 | 33 | 233 |
| 2009-04-10 | 21,000 | 23,000 | 21,000 | 22,000 | 46 | 220 |
| 2009-04-09 | 20,710 | 21,000 | 19,500 | 21,000 | 67 | 210 |
| 2009-04-08 | 20,710 | 22,680 | 20,710 | 21,200 | 18 | 212 |
| 2009-04-07 | 21,500 | 21,800 | 21,440 | 21,790 | 51 | 217.90 |
| 2009-04-06 | 20,600 | 21,430 | 20,600 | 21,400 | 27 | 214 |
| 2009-04-03 | 21,500 | 21,870 | 20,600 | 20,600 | 24 | 206 |
| 2009-04-02 | 18,500 | 20,500 | 18,500 | 20,500 | 33 | 205 |
| 2009-04-01 | 18,590 | 18,590 | 18,000 | 18,200 | 9 | 182 |
| 2009-03-31 | 20,800 | 20,800 | 20,000 | 20,000 | 14 | 200 |
| 2009-03-30 | 20,200 | 20,200 | 20,200 | 20,200 | 9 | 202 |
| 2009-03-27 | 18,900 | 20,500 | 18,900 | 20,500 | 47 | 205 |
| 2009-03-26 | 18,200 | 18,500 | 16,800 | 18,500 | 29 | 185 |
| 2009-03-25 | 18,360 | 18,360 | 17,000 | 17,600 | 43 | 176 |
| 2009-03-24 | 18,100 | 18,500 | 18,100 | 18,500 | 90 | 185 |
| 2009-03-23 | 15,040 | 16,500 | 15,040 | 16,500 | 86 | 165 |
| 2009-03-19 | 14,700 | 15,100 | 14,500 | 14,500 | 64 | 145 |
| 2009-03-18 | 14,590 | 14,900 | 14,500 | 14,500 | 88 | 145 |
| 2009-03-17 | 14,400 | 14,700 | 14,250 | 14,590 | 48 | 145.90 |
| 2009-03-16 | 14,400 | 14,400 | 14,000 | 14,200 | 37 | 142 |
| 2009-03-13 | 14,560 | 14,560 | 14,000 | 14,400 | 64 | 144 |
| 2009-03-12 | 14,060 | 14,590 | 14,060 | 14,590 | 43 | 145.90 |
| 2009-03-11 | 14,010 | 14,210 | 14,010 | 14,060 | 70 | 140.60 |
| 2009-03-10 | 14,000 | 14,000 | 13,600 | 14,000 | 149 | 140 |
| 2009-03-09 | 14,480 | 14,480 | 13,500 | 13,500 | 122 | 135 |
| 2009-03-06 | 15,070 | 15,070 | 14,000 | 14,490 | 167 | 144.90 |
| 2009-03-05 | 15,020 | 15,900 | 15,020 | 15,070 | 48 | 150.70 |
| 2009-03-04 | 14,700 | 15,900 | 14,700 | 15,200 | 71 | 152 |
| 2009-03-03 | 14,700 | 14,700 | 14,700 | 14,700 | 40 | 147 |
| 2009-03-02 | 14,100 | 14,700 | 14,100 | 14,700 | 71 | 147 |
| 2009-02-27 | 14,090 | 14,300 | 14,090 | 14,100 | 36 | 141 |
| 2009-02-26 | 14,030 | 14,300 | 14,030 | 14,290 | 34 | 142.90 |
| 2009-02-25 | 14,010 | 14,200 | 14,010 | 14,030 | 30 | 140.30 |
| 2009-02-24 | 13,500 | 14,000 | 13,500 | 14,000 | 34 | 140 |
| 2009-02-23 | 15,000 | 15,000 | 14,100 | 14,100 | 116 | 141 |
| 2009-02-20 | 15,000 | 15,300 | 15,000 | 15,030 | 50 | 150.30 |
| 2009-02-19 | 14,950 | 15,450 | 14,950 | 15,010 | 63 | 150.10 |
| 2009-02-18 | 16,000 | 16,000 | 15,050 | 15,250 | 90 | 152.50 |
| 2009-02-17 | 16,700 | 17,100 | 16,000 | 16,100 | 85 | 161 |
| 2009-02-16 | 17,010 | 17,250 | 17,000 | 17,100 | 21 | 171 |
| 2009-02-13 | 17,290 | 17,490 | 17,290 | 17,490 | 16 | 174.90 |
| 2009-02-12 | 18,450 | 18,450 | 17,210 | 17,690 | 76 | 176.90 |
| 2009-02-10 | 18,680 | 18,700 | 18,500 | 18,650 | 42 | 186.50 |
| 2009-02-09 | 19,150 | 19,400 | 18,600 | 18,600 | 73 | 186 |
| 2009-02-06 | 19,500 | 19,500 | 19,000 | 19,150 | 61 | 191.50 |
| 2009-02-05 | 18,860 | 19,010 | 18,860 | 19,000 | 15 | 190 |
| 2009-02-04 | 18,810 | 18,900 | 18,810 | 18,860 | 125 | 188.60 |
| 2009-02-03 | 18,810 | 18,880 | 18,810 | 18,810 | 15 | 188.10 |
| 2009-02-02 | 19,230 | 19,710 | 18,800 | 18,800 | 149 | 188 |
| 2009-01-30 | 19,230 | 19,300 | 19,230 | 19,230 | 78 | 192.30 |
| 2009-01-29 | 19,230 | 19,430 | 19,230 | 19,230 | 138 | 192.30 |
| 2009-01-28 | 19,300 | 19,300 | 19,220 | 19,230 | 98 | 192.30 |
| 2009-01-27 | 19,190 | 19,220 | 19,190 | 19,220 | 62 | 192.20 |
| 2009-01-26 | 19,200 | 19,200 | 19,000 | 19,190 | 57 | 191.90 |
| 2009-01-23 | 19,000 | 19,200 | 19,000 | 19,000 | 43 | 190 |
| 2009-01-22 | 19,000 | 19,100 | 19,000 | 19,000 | 66 | 190 |
| 2009-01-21 | 19,400 | 19,440 | 18,500 | 19,000 | 174 | 190 |
| 2009-01-20 | 18,910 | 19,400 | 18,890 | 19,400 | 181 | 194 |
| 2009-01-19 | 18,800 | 19,200 | 18,800 | 18,890 | 130 | 188.90 |
| 2009-01-16 | 19,600 | 19,700 | 18,710 | 19,000 | 227 | 190 |
| 2009-01-15 | 20,400 | 20,400 | 18,660 | 19,600 | 276 | 196 |
| 2009-01-14 | 21,600 | 21,610 | 20,600 | 21,610 | 99 | 216.10 |
| 2009-01-13 | 22,200 | 22,510 | 21,800 | 21,810 | 80 | 218.10 |
| 2009-01-09 | 22,100 | 22,500 | 22,100 | 22,500 | 51 | 225 |
| 2009-01-08 | 22,140 | 22,220 | 22,000 | 22,020 | 202 | 220.20 |
| 2009-01-07 | 22,210 | 22,500 | 22,200 | 22,210 | 88 | 222.10 |
| 2009-01-06 | 22,290 | 23,000 | 22,150 | 22,900 | 103 | 229 |
| 2009-01-05 | 22,250 | 22,500 | 22,160 | 22,280 | 51 | 222.80 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株
