2597 (株)ユニカフェ 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 | 569 | 570 | 564 | 569 | 4,900 | 569 |
| 2009-12-29 | 564 | 569 | 564 | 568 | 5,800 | 568 |
| 2009-12-28 | 566 | 567 | 560 | 563 | 8,900 | 563 |
| 2009-12-25 | 574 | 574 | 565 | 566 | 7,600 | 566 |
| 2009-12-24 | 576 | 577 | 567 | 567 | 10,400 | 567 |
| 2009-12-22 | 574 | 579 | 570 | 577 | 6,000 | 577 |
| 2009-12-21 | 576 | 576 | 563 | 575 | 6,400 | 575 |
| 2009-12-18 | 573 | 579 | 570 | 576 | 8,400 | 576 |
| 2009-12-17 | 580 | 590 | 573 | 573 | 8,300 | 573 |
| 2009-12-16 | 560 | 590 | 560 | 577 | 8,600 | 577 |
| 2009-12-15 | 569 | 569 | 552 | 557 | 12,700 | 557 |
| 2009-12-14 | 546 | 548 | 538 | 545 | 10,800 | 545 |
| 2009-12-11 | 560 | 560 | 550 | 553 | 19,500 | 553 |
| 2009-12-10 | 597 | 599 | 570 | 570 | 13,300 | 570 |
| 2009-12-09 | 605 | 607 | 599 | 599 | 10,400 | 599 |
| 2009-12-08 | 603 | 610 | 599 | 601 | 11,300 | 601 |
| 2009-12-07 | 610 | 611 | 600 | 607 | 9,100 | 607 |
| 2009-12-04 | 605 | 611 | 595 | 599 | 14,100 | 599 |
| 2009-12-03 | 599 | 613 | 590 | 611 | 8,400 | 611 |
| 2009-12-02 | 620 | 633 | 600 | 600 | 18,700 | 600 |
| 2009-12-01 | 640 | 649 | 620 | 633 | 14,400 | 633 |
| 2009-11-30 | 676 | 686 | 602 | 630 | 40,000 | 630 |
| 2009-11-27 | 766 | 770 | 676 | 676 | 90,100 | 676 |
| 2009-11-26 | 579 | 676 | 579 | 676 | 39,800 | 676 |
| 2009-11-25 | 521 | 576 | 500 | 576 | 63,800 | 576 |
| 2009-11-24 | 475 | 500 | 475 | 496 | 139,000 | 496 |
| 2009-11-20 | 475 | 475 | 475 | 475 | 9,300 | 475 |
| 2009-11-19 | 575 | 575 | 575 | 575 | 6,900 | 575 |
| 2009-11-16 | 875 | 875 | 875 | 875 | 7,900 | 875 |
| 2009-11-13 | 980 | 983 | 972 | 975 | 8,300 | 975 |
| 2009-11-12 | 987 | 988 | 981 | 984 | 4,300 | 984 |
| 2009-11-11 | 988 | 995 | 987 | 987 | 3,100 | 987 |
| 2009-11-10 | 995 | 997 | 988 | 990 | 5,300 | 990 |
| 2009-11-09 | 1,000 | 1,001 | 995 | 996 | 8,900 | 996 |
| 2009-11-06 | 1,004 | 1,010 | 1,001 | 1,005 | 5,200 | 1,005 |
| 2009-11-05 | 1,000 | 1,004 | 1,000 | 1,004 | 1,900 | 1,004 |
| 2009-11-04 | 998 | 1,004 | 996 | 1,004 | 3,100 | 1,004 |
| 2009-11-02 | 1,005 | 1,005 | 998 | 1,004 | 2,400 | 1,004 |
| 2009-10-30 | 1,004 | 1,004 | 998 | 998 | 4,200 | 998 |
| 2009-10-29 | 1,002 | 1,002 | 996 | 999 | 7,500 | 999 |
| 2009-10-28 | 1,021 | 1,021 | 995 | 1,005 | 5,500 | 1,005 |
| 2009-10-27 | 1,007 | 1,021 | 1,005 | 1,008 | 27,600 | 1,008 |
| 2009-10-26 | 989 | 1,014 | 989 | 1,008 | 9,500 | 1,008 |
| 2009-10-23 | 1,005 | 1,006 | 985 | 989 | 8,500 | 989 |
| 2009-10-22 | 1,003 | 1,006 | 997 | 1,006 | 2,900 | 1,006 |
| 2009-10-21 | 1,002 | 1,006 | 993 | 1,006 | 3,500 | 1,006 |
| 2009-10-20 | 1,004 | 1,005 | 981 | 1,004 | 7,300 | 1,004 |
| 2009-10-19 | 1,000 | 1,003 | 997 | 1,003 | 4,300 | 1,003 |
| 2009-10-16 | 1,000 | 1,000 | 995 | 999 | 1,800 | 999 |
| 2009-10-15 | 1,000 | 1,000 | 993 | 999 | 6,500 | 999 |
| 2009-10-14 | 994 | 996 | 982 | 996 | 4,200 | 996 |
| 2009-10-13 | 982 | 989 | 982 | 989 | 2,100 | 989 |
| 2009-10-09 | 989 | 989 | 981 | 981 | 2,100 | 981 |
| 2009-10-08 | 985 | 985 | 980 | 981 | 3,800 | 981 |
| 2009-10-07 | 989 | 989 | 980 | 985 | 2,700 | 985 |
| 2009-10-06 | 990 | 992 | 983 | 983 | 1,500 | 983 |
| 2009-10-05 | 991 | 991 | 983 | 990 | 2,300 | 990 |
| 2009-10-02 | 990 | 991 | 983 | 991 | 2,700 | 991 |
| 2009-10-01 | 999 | 999 | 985 | 989 | 2,500 | 989 |
| 2009-09-30 | 997 | 1,000 | 995 | 1,000 | 3,500 | 1,000 |
| 2009-09-29 | 1,000 | 1,002 | 997 | 1,000 | 5,500 | 1,000 |
| 2009-09-28 | 988 | 998 | 986 | 997 | 6,900 | 997 |
| 2009-09-25 | 975 | 990 | 972 | 988 | 14,900 | 988 |
| 2009-09-24 | 1,021 | 1,030 | 1,016 | 1,030 | 15,200 | 1,030 |
| 2009-09-18 | 1,011 | 1,014 | 1,010 | 1,013 | 5,700 | 1,013 |
| 2009-09-17 | 1,011 | 1,013 | 1,009 | 1,011 | 4,500 | 1,011 |
| 2009-09-16 | 1,010 | 1,013 | 1,009 | 1,009 | 5,700 | 1,009 |
| 2009-09-15 | 1,014 | 1,016 | 1,008 | 1,011 | 8,300 | 1,011 |
| 2009-09-14 | 1,008 | 1,015 | 1,008 | 1,015 | 7,200 | 1,015 |
| 2009-09-11 | 1,005 | 1,011 | 1,005 | 1,011 | 7,100 | 1,011 |
| 2009-09-10 | 1,001 | 1,010 | 1,001 | 1,004 | 4,300 | 1,004 |
| 2009-09-09 | 1,005 | 1,005 | 1,000 | 1,001 | 5,300 | 1,001 |
| 2009-09-08 | 1,013 | 1,013 | 1,001 | 1,005 | 5,100 | 1,005 |
| 2009-09-07 | 1,007 | 1,015 | 1,005 | 1,008 | 4,100 | 1,008 |
| 2009-09-04 | 1,007 | 1,015 | 1,005 | 1,007 | 2,600 | 1,007 |
| 2009-09-03 | 1,008 | 1,013 | 1,005 | 1,006 | 4,400 | 1,006 |
| 2009-09-02 | 1,008 | 1,013 | 1,005 | 1,008 | 3,800 | 1,008 |
| 2009-09-01 | 1,010 | 1,010 | 1,007 | 1,009 | 4,500 | 1,009 |
| 2009-08-31 | 1,020 | 1,020 | 1,008 | 1,010 | 9,100 | 1,010 |
| 2009-08-28 | 1,015 | 1,017 | 1,013 | 1,016 | 3,300 | 1,016 |
| 2009-08-27 | 1,010 | 1,014 | 1,010 | 1,013 | 3,000 | 1,013 |
| 2009-08-26 | 1,010 | 1,010 | 1,008 | 1,008 | 1,800 | 1,008 |
| 2009-08-25 | 1,002 | 1,009 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2009-08-24 | 1,010 | 1,010 | 1,003 | 1,004 | 2,600 | 1,004 |
| 2009-08-21 | 1,001 | 1,001 | 997 | 997 | 3,900 | 997 |
| 2009-08-20 | 1,000 | 1,005 | 999 | 1,001 | 2,500 | 1,001 |
| 2009-08-19 | 998 | 1,001 | 998 | 998 | 2,800 | 998 |
| 2009-08-18 | 1,004 | 1,006 | 995 | 999 | 2,400 | 999 |
| 2009-08-17 | 1,005 | 1,007 | 996 | 997 | 10,100 | 997 |
| 2009-08-14 | 993 | 1,000 | 992 | 999 | 8,000 | 999 |
| 2009-08-13 | 984 | 994 | 984 | 991 | 5,700 | 991 |
| 2009-08-12 | 976 | 990 | 976 | 981 | 7,000 | 981 |
| 2009-08-11 | 986 | 991 | 976 | 976 | 22,500 | 976 |
| 2009-08-10 | 1,002 | 1,002 | 980 | 980 | 23,800 | 980 |
| 2009-08-07 | 1,020 | 1,020 | 985 | 990 | 22,000 | 990 |
| 2009-08-06 | 1,022 | 1,023 | 1,019 | 1,020 | 3,300 | 1,020 |
| 2009-08-05 | 1,023 | 1,028 | 1,021 | 1,024 | 2,600 | 1,024 |
| 2009-08-04 | 1,017 | 1,024 | 1,017 | 1,023 | 1,900 | 1,023 |
| 2009-08-03 | 1,020 | 1,020 | 1,016 | 1,017 | 1,600 | 1,017 |
| 2009-07-31 | 1,025 | 1,025 | 1,016 | 1,016 | 1,800 | 1,016 |
| 2009-07-30 | 1,024 | 1,024 | 1,014 | 1,014 | 1,700 | 1,014 |
| 2009-07-29 | 1,020 | 1,020 | 1,010 | 1,019 | 900 | 1,019 |
| 2009-07-28 | 1,014 | 1,018 | 1,011 | 1,018 | 3,000 | 1,018 |
| 2009-07-27 | 1,013 | 1,015 | 1,011 | 1,014 | 2,300 | 1,014 |
| 2009-07-24 | 1,006 | 1,011 | 1,004 | 1,011 | 2,600 | 1,011 |
| 2009-07-23 | 1,001 | 1,010 | 1,001 | 1,008 | 1,500 | 1,008 |
| 2009-07-22 | 1,009 | 1,010 | 1,002 | 1,010 | 1,300 | 1,010 |
| 2009-07-21 | 1,000 | 1,008 | 1,000 | 1,001 | 1,900 | 1,001 |
| 2009-07-17 | 1,004 | 1,004 | 999 | 1,001 | 1,800 | 1,001 |
| 2009-07-16 | 1,006 | 1,009 | 999 | 999 | 3,200 | 999 |
| 2009-07-15 | 1,009 | 1,013 | 1,002 | 1,002 | 7,800 | 1,002 |
| 2009-07-14 | 1,012 | 1,024 | 1,008 | 1,024 | 6,200 | 1,024 |
| 2009-07-13 | 1,012 | 1,013 | 1,005 | 1,008 | 2,700 | 1,008 |
| 2009-07-10 | 1,001 | 1,008 | 999 | 1,008 | 2,500 | 1,008 |
| 2009-07-09 | 1,000 | 1,005 | 996 | 997 | 2,700 | 997 |
| 2009-07-08 | 1,000 | 1,000 | 996 | 996 | 1,600 | 996 |
| 2009-07-07 | 1,000 | 1,005 | 988 | 1,001 | 6,300 | 1,001 |
| 2009-07-06 | 1,004 | 1,008 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2009-07-03 | 1,008 | 1,008 | 1,002 | 1,003 | 2,500 | 1,003 |
| 2009-07-02 | 1,017 | 1,017 | 1,007 | 1,007 | 2,800 | 1,007 |
| 2009-07-01 | 1,010 | 1,014 | 1,007 | 1,013 | 1,700 | 1,013 |
| 2009-06-30 | 1,006 | 1,011 | 1,006 | 1,010 | 1,900 | 1,010 |
| 2009-06-29 | 1,010 | 1,012 | 1,006 | 1,006 | 3,100 | 1,006 |
| 2009-06-26 | 1,005 | 1,008 | 1,002 | 1,004 | 2,300 | 1,004 |
| 2009-06-25 | 992 | 1,004 | 991 | 1,002 | 3,700 | 1,002 |
| 2009-06-24 | 1,005 | 1,005 | 993 | 993 | 5,900 | 993 |
| 2009-06-23 | 1,013 | 1,013 | 998 | 1,005 | 4,100 | 1,005 |
| 2009-06-22 | 1,003 | 1,015 | 999 | 1,014 | 6,700 | 1,014 |
| 2009-06-19 | 995 | 1,000 | 995 | 999 | 4,200 | 999 |
| 2009-06-18 | 995 | 998 | 993 | 997 | 2,900 | 997 |
| 2009-06-17 | 994 | 995 | 992 | 995 | 3,300 | 995 |
| 2009-06-16 | 994 | 995 | 991 | 994 | 6,200 | 994 |
| 2009-06-15 | 991 | 995 | 991 | 994 | 10,100 | 994 |
| 2009-06-12 | 993 | 993 | 990 | 993 | 10,400 | 993 |
| 2009-06-11 | 990 | 993 | 990 | 991 | 1,500 | 991 |
| 2009-06-10 | 990 | 993 | 990 | 993 | 3,200 | 993 |
| 2009-06-09 | 991 | 992 | 990 | 991 | 1,700 | 991 |
| 2009-06-08 | 990 | 992 | 990 | 990 | 2,300 | 990 |
| 2009-06-05 | 993 | 993 | 987 | 988 | 3,300 | 988 |
| 2009-06-04 | 990 | 992 | 988 | 989 | 3,000 | 989 |
| 2009-06-03 | 993 | 993 | 988 | 988 | 5,000 | 988 |
| 2009-06-02 | 991 | 995 | 986 | 989 | 6,200 | 989 |
| 2009-06-01 | 996 | 996 | 989 | 989 | 7,400 | 989 |
| 2009-05-29 | 997 | 1,000 | 995 | 996 | 2,600 | 996 |
| 2009-05-28 | 998 | 999 | 995 | 999 | 1,900 | 999 |
| 2009-05-27 | 997 | 999 | 993 | 995 | 3,900 | 995 |
| 2009-05-26 | 995 | 997 | 992 | 996 | 4,800 | 996 |
| 2009-05-25 | 993 | 999 | 981 | 994 | 6,700 | 994 |
| 2009-05-22 | 995 | 995 | 992 | 992 | 3,000 | 992 |
| 2009-05-21 | 994 | 996 | 992 | 995 | 1,300 | 995 |
| 2009-05-20 | 995 | 995 | 992 | 995 | 1,800 | 995 |
| 2009-05-19 | 995 | 996 | 991 | 996 | 2,400 | 996 |
| 2009-05-18 | 997 | 1,000 | 991 | 993 | 2,900 | 993 |
| 2009-05-15 | 1,000 | 1,000 | 993 | 997 | 4,400 | 997 |
| 2009-05-14 | 995 | 1,000 | 993 | 1,000 | 4,300 | 1,000 |
| 2009-05-13 | 998 | 999 | 990 | 999 | 1,500 | 999 |
| 2009-05-12 | 999 | 1,000 | 990 | 990 | 4,100 | 990 |
| 2009-05-11 | 999 | 1,000 | 998 | 1,000 | 3,700 | 1,000 |
| 2009-05-08 | 1,001 | 1,005 | 998 | 998 | 3,600 | 998 |
| 2009-05-07 | 1,002 | 1,006 | 1,000 | 1,001 | 1,700 | 1,001 |
| 2009-05-01 | 1,000 | 1,010 | 1,000 | 1,001 | 1,400 | 1,001 |
| 2009-04-30 | 999 | 1,010 | 999 | 1,000 | 1,900 | 1,000 |
| 2009-04-28 | 1,001 | 1,011 | 999 | 999 | 2,700 | 999 |
| 2009-04-27 | 1,001 | 1,010 | 1,000 | 1,010 | 2,300 | 1,010 |
| 2009-04-24 | 1,002 | 1,010 | 1,002 | 1,002 | 2,200 | 1,002 |
| 2009-04-23 | 1,009 | 1,009 | 1,001 | 1,003 | 3,400 | 1,003 |
| 2009-04-22 | 1,006 | 1,009 | 1,000 | 1,008 | 2,700 | 1,008 |
| 2009-04-21 | 1,004 | 1,006 | 1,000 | 1,006 | 3,600 | 1,006 |
| 2009-04-20 | 1,009 | 1,011 | 1,003 | 1,011 | 1,000 | 1,011 |
| 2009-04-17 | 1,019 | 1,020 | 1,006 | 1,008 | 1,400 | 1,008 |
| 2009-04-16 | 1,012 | 1,020 | 1,010 | 1,015 | 1,000 | 1,015 |
| 2009-04-15 | 1,003 | 1,019 | 1,003 | 1,009 | 6,300 | 1,009 |
| 2009-04-14 | 1,016 | 1,020 | 1,013 | 1,020 | 3,300 | 1,020 |
| 2009-04-13 | 1,005 | 1,017 | 1,005 | 1,011 | 3,200 | 1,011 |
| 2009-04-10 | 1,004 | 1,008 | 1,003 | 1,003 | 2,400 | 1,003 |
| 2009-04-09 | 1,008 | 1,010 | 1,002 | 1,009 | 2,500 | 1,009 |
| 2009-04-08 | 1,009 | 1,010 | 1,000 | 1,007 | 3,300 | 1,007 |
| 2009-04-07 | 1,003 | 1,015 | 1,003 | 1,006 | 2,400 | 1,006 |
| 2009-04-06 | 1,007 | 1,010 | 1,001 | 1,010 | 3,300 | 1,010 |
| 2009-04-03 | 1,014 | 1,019 | 1,004 | 1,004 | 4,600 | 1,004 |
| 2009-04-02 | 1,029 | 1,029 | 1,014 | 1,014 | 1,200 | 1,014 |
| 2009-04-01 | 1,012 | 1,024 | 1,011 | 1,011 | 2,900 | 1,011 |
| 2009-03-31 | 1,014 | 1,031 | 1,012 | 1,029 | 2,600 | 1,029 |
| 2009-03-30 | 1,030 | 1,035 | 1,010 | 1,014 | 4,100 | 1,014 |
| 2009-03-27 | 1,019 | 1,030 | 1,013 | 1,016 | 2,500 | 1,016 |
| 2009-03-26 | 1,025 | 1,025 | 1,003 | 1,021 | 6,900 | 1,021 |
| 2009-03-25 | 1,054 | 1,060 | 1,046 | 1,058 | 11,600 | 1,058 |
| 2009-03-24 | 1,050 | 1,053 | 1,041 | 1,041 | 8,500 | 1,041 |
| 2009-03-23 | 1,015 | 1,043 | 1,012 | 1,043 | 6,400 | 1,043 |
| 2009-03-19 | 1,020 | 1,020 | 1,000 | 1,014 | 12,200 | 1,014 |
| 2009-03-18 | 1,027 | 1,044 | 1,013 | 1,013 | 7,500 | 1,013 |
| 2009-03-17 | 1,053 | 1,053 | 1,024 | 1,024 | 8,100 | 1,024 |
| 2009-03-16 | 1,050 | 1,050 | 1,023 | 1,037 | 10,000 | 1,037 |
| 2009-03-13 | 1,005 | 1,030 | 1,002 | 1,020 | 13,800 | 1,020 |
| 2009-03-12 | 1,030 | 1,030 | 1,019 | 1,022 | 3,300 | 1,022 |
| 2009-03-11 | 1,019 | 1,024 | 1,018 | 1,018 | 3,500 | 1,018 |
| 2009-03-10 | 1,016 | 1,016 | 1,010 | 1,011 | 2,200 | 1,011 |
| 2009-03-09 | 1,036 | 1,040 | 1,012 | 1,016 | 3,500 | 1,016 |
| 2009-03-06 | 1,037 | 1,037 | 1,018 | 1,018 | 5,700 | 1,018 |
| 2009-03-05 | 1,014 | 1,037 | 1,014 | 1,037 | 6,200 | 1,037 |
| 2009-03-04 | 1,002 | 1,012 | 1,001 | 1,012 | 4,000 | 1,012 |
| 2009-03-03 | 1,056 | 1,064 | 987 | 999 | 20,900 | 999 |
| 2009-03-02 | 1,086 | 1,100 | 1,086 | 1,087 | 2,400 | 1,087 |
| 2009-02-27 | 1,099 | 1,099 | 1,080 | 1,081 | 1,300 | 1,081 |
| 2009-02-26 | 1,074 | 1,092 | 1,057 | 1,092 | 3,000 | 1,092 |
| 2009-02-25 | 1,110 | 1,110 | 1,058 | 1,062 | 3,200 | 1,062 |
| 2009-02-24 | 1,055 | 1,060 | 1,053 | 1,060 | 1,500 | 1,060 |
| 2009-02-23 | 1,059 | 1,064 | 1,057 | 1,063 | 4,600 | 1,063 |
| 2009-02-20 | 1,099 | 1,099 | 1,062 | 1,062 | 5,300 | 1,062 |
| 2009-02-19 | 1,100 | 1,100 | 1,053 | 1,069 | 4,300 | 1,069 |
| 2009-02-18 | 1,100 | 1,109 | 1,100 | 1,105 | 1,500 | 1,105 |
| 2009-02-17 | 1,111 | 1,111 | 1,101 | 1,109 | 1,000 | 1,109 |
| 2009-02-16 | 1,112 | 1,112 | 1,107 | 1,112 | 6,900 | 1,112 |
| 2009-02-13 | 1,109 | 1,118 | 1,105 | 1,112 | 5,500 | 1,112 |
| 2009-02-12 | 1,105 | 1,109 | 1,094 | 1,105 | 2,800 | 1,105 |
| 2009-02-10 | 1,105 | 1,118 | 1,102 | 1,102 | 900 | 1,102 |
| 2009-02-09 | 1,108 | 1,120 | 1,105 | 1,105 | 1,600 | 1,105 |
| 2009-02-06 | 1,125 | 1,126 | 1,106 | 1,107 | 2,200 | 1,107 |
| 2009-02-05 | 1,135 | 1,138 | 1,125 | 1,127 | 1,900 | 1,127 |
| 2009-02-04 | 1,114 | 1,125 | 1,113 | 1,125 | 2,200 | 1,125 |
| 2009-02-03 | 1,113 | 1,135 | 1,112 | 1,124 | 1,900 | 1,124 |
| 2009-02-02 | 1,135 | 1,136 | 1,120 | 1,120 | 1,700 | 1,120 |
| 2009-01-30 | 1,139 | 1,139 | 1,128 | 1,137 | 1,700 | 1,137 |
| 2009-01-29 | 1,137 | 1,140 | 1,136 | 1,139 | 4,400 | 1,139 |
| 2009-01-28 | 1,147 | 1,147 | 1,133 | 1,136 | 900 | 1,136 |
| 2009-01-27 | 1,141 | 1,141 | 1,130 | 1,131 | 1,200 | 1,131 |
| 2009-01-26 | 1,126 | 1,150 | 1,120 | 1,121 | 2,000 | 1,121 |
| 2009-01-23 | 1,100 | 1,127 | 1,096 | 1,127 | 1,800 | 1,127 |
| 2009-01-22 | 1,104 | 1,108 | 1,098 | 1,108 | 1,700 | 1,108 |
| 2009-01-21 | 1,096 | 1,107 | 1,096 | 1,105 | 3,300 | 1,105 |
| 2009-01-20 | 1,110 | 1,118 | 1,101 | 1,106 | 1,100 | 1,106 |
| 2009-01-19 | 1,120 | 1,129 | 1,115 | 1,116 | 1,300 | 1,116 |
| 2009-01-16 | 1,138 | 1,156 | 1,117 | 1,129 | 3,500 | 1,129 |
| 2009-01-15 | 1,137 | 1,137 | 1,113 | 1,130 | 8,100 | 1,130 |
| 2009-01-14 | 1,120 | 1,138 | 1,116 | 1,137 | 3,700 | 1,137 |
| 2009-01-13 | 1,122 | 1,123 | 1,119 | 1,119 | 3,500 | 1,119 |
| 2009-01-09 | 1,135 | 1,135 | 1,120 | 1,121 | 2,600 | 1,121 |
| 2009-01-08 | 1,150 | 1,150 | 1,122 | 1,135 | 2,400 | 1,135 |
| 2009-01-07 | 1,145 | 1,145 | 1,126 | 1,140 | 3,600 | 1,140 |
| 2009-01-06 | 1,160 | 1,160 | 1,125 | 1,125 | 3,100 | 1,125 |
| 2009-01-05 | 1,149 | 1,169 | 1,144 | 1,144 | 1,000 | 1,144 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
