2653 イオン九州(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 | 1,320 | 1,320 | 1,295 | 1,295 | 200 | 1,295 |
| 2009-12-29 | 1,315 | 1,315 | 1,281 | 1,281 | 700 | 1,281 |
| 2009-12-25 | 1,340 | 1,340 | 1,310 | 1,315 | 4,700 | 1,315 |
| 2009-12-24 | 1,315 | 1,340 | 1,313 | 1,340 | 1,100 | 1,340 |
| 2009-12-22 | 1,319 | 1,319 | 1,312 | 1,315 | 1,000 | 1,315 |
| 2009-12-21 | 1,305 | 1,319 | 1,301 | 1,301 | 1,700 | 1,301 |
| 2009-12-18 | 1,319 | 1,319 | 1,319 | 1,319 | 5,900 | 1,319 |
| 2009-12-17 | 1,305 | 1,319 | 1,290 | 1,319 | 3,400 | 1,319 |
| 2009-12-16 | 1,300 | 1,323 | 1,300 | 1,322 | 2,400 | 1,322 |
| 2009-12-15 | 1,320 | 1,320 | 1,282 | 1,285 | 1,200 | 1,285 |
| 2009-12-14 | 1,320 | 1,321 | 1,270 | 1,320 | 11,600 | 1,320 |
| 2009-12-11 | 1,320 | 1,322 | 1,310 | 1,320 | 2,100 | 1,320 |
| 2009-12-10 | 1,349 | 1,350 | 1,320 | 1,320 | 5,900 | 1,320 |
| 2009-12-09 | 1,320 | 1,340 | 1,320 | 1,340 | 1,300 | 1,340 |
| 2009-12-08 | 1,300 | 1,320 | 1,300 | 1,307 | 1,000 | 1,307 |
| 2009-12-07 | 1,301 | 1,301 | 1,290 | 1,290 | 500 | 1,290 |
| 2009-12-04 | 1,304 | 1,304 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2009-12-03 | 1,290 | 1,305 | 1,290 | 1,300 | 700 | 1,300 |
| 2009-12-02 | 1,290 | 1,290 | 1,280 | 1,290 | 1,100 | 1,290 |
| 2009-12-01 | 1,285 | 1,285 | 1,271 | 1,271 | 500 | 1,271 |
| 2009-11-30 | 1,273 | 1,298 | 1,273 | 1,298 | 1,200 | 1,298 |
| 2009-11-27 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2009-11-26 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2009-11-25 | 1,288 | 1,288 | 1,260 | 1,260 | 4,600 | 1,260 |
| 2009-11-24 | 1,272 | 1,291 | 1,250 | 1,291 | 2,700 | 1,291 |
| 2009-11-20 | 1,298 | 1,298 | 1,271 | 1,271 | 800 | 1,271 |
| 2009-11-19 | 1,299 | 1,299 | 1,270 | 1,298 | 500 | 1,298 |
| 2009-11-18 | 1,299 | 1,299 | 1,299 | 1,299 | 5,800 | 1,299 |
| 2009-11-17 | 1,280 | 1,300 | 1,280 | 1,299 | 4,000 | 1,299 |
| 2009-11-16 | 1,250 | 1,285 | 1,250 | 1,285 | 1,800 | 1,285 |
| 2009-11-13 | 1,245 | 1,250 | 1,241 | 1,250 | 1,500 | 1,250 |
| 2009-11-12 | 1,250 | 1,250 | 1,246 | 1,246 | 200 | 1,246 |
| 2009-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 1,250 |
| 2009-11-10 | 1,255 | 1,255 | 1,250 | 1,255 | 300 | 1,255 |
| 2009-11-09 | 1,250 | 1,255 | 1,250 | 1,255 | 200 | 1,255 |
| 2009-11-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2009-11-05 | 1,250 | 1,250 | 1,245 | 1,245 | 300 | 1,245 |
| 2009-11-04 | 1,255 | 1,255 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-11-02 | 1,270 | 1,270 | 1,250 | 1,250 | 300 | 1,250 |
| 2009-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 600 | 1,250 |
| 2009-10-29 | 1,270 | 1,270 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-10-28 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2009-10-27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2009-10-26 | 1,299 | 1,299 | 1,299 | 1,299 | 4,500 | 1,299 |
| 2009-10-23 | 1,309 | 1,309 | 1,300 | 1,307 | 500 | 1,307 |
| 2009-10-21 | 1,348 | 1,348 | 1,310 | 1,310 | 300 | 1,310 |
| 2009-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-10-19 | 1,383 | 1,383 | 1,303 | 1,355 | 5,800 | 1,355 |
| 2009-10-16 | 1,277 | 1,389 | 1,273 | 1,387 | 5,500 | 1,387 |
| 2009-10-15 | 1,255 | 1,285 | 1,255 | 1,285 | 1,200 | 1,285 |
| 2009-10-14 | 1,252 | 1,252 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2009-10-13 | 1,245 | 1,246 | 1,245 | 1,246 | 200 | 1,246 |
| 2009-10-09 | 1,250 | 1,250 | 1,236 | 1,236 | 200 | 1,236 |
| 2009-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2009-10-06 | 1,251 | 1,251 | 1,233 | 1,250 | 400 | 1,250 |
| 2009-10-05 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2009-10-02 | 1,272 | 1,272 | 1,260 | 1,260 | 300 | 1,260 |
| 2009-10-01 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2009-09-30 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2009-09-29 | 1,255 | 1,255 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2009-09-28 | 1,279 | 1,279 | 1,245 | 1,245 | 300 | 1,245 |
| 2009-09-25 | 1,279 | 1,279 | 1,279 | 1,279 | 4,800 | 1,279 |
| 2009-09-24 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2009-09-18 | 1,298 | 1,298 | 1,280 | 1,280 | 6,700 | 1,280 |
| 2009-09-17 | 1,286 | 1,300 | 1,286 | 1,299 | 3,900 | 1,299 |
| 2009-09-16 | 1,300 | 1,300 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2009-09-15 | 1,251 | 1,300 | 1,250 | 1,300 | 3,200 | 1,300 |
| 2009-09-14 | 1,245 | 1,245 | 1,245 | 1,245 | 400 | 1,245 |
| 2009-09-11 | 1,235 | 1,255 | 1,235 | 1,255 | 1,000 | 1,255 |
| 2009-09-10 | 1,252 | 1,255 | 1,252 | 1,255 | 200 | 1,255 |
| 2009-09-09 | 1,260 | 1,260 | 1,252 | 1,252 | 300 | 1,252 |
| 2009-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2009-09-07 | 1,256 | 1,256 | 1,256 | 1,256 | 200 | 1,256 |
| 2009-09-04 | 1,262 | 1,262 | 1,255 | 1,255 | 300 | 1,255 |
| 2009-09-03 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 1,265 |
| 2009-09-02 | 1,248 | 1,248 | 1,248 | 1,248 | 100 | 1,248 |
| 2009-09-01 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2009-08-31 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 1,241 |
| 2009-08-28 | 1,238 | 1,241 | 1,238 | 1,241 | 1,200 | 1,241 |
| 2009-08-27 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
| 2009-08-26 | 1,258 | 1,258 | 1,258 | 1,258 | 300 | 1,258 |
| 2009-08-25 | 1,298 | 1,298 | 1,298 | 1,298 | 4,700 | 1,298 |
| 2009-08-24 | 1,277 | 1,300 | 1,242 | 1,300 | 1,700 | 1,300 |
| 2009-08-21 | 1,281 | 1,282 | 1,275 | 1,275 | 1,500 | 1,275 |
| 2009-08-20 | 1,286 | 1,286 | 1,280 | 1,280 | 500 | 1,280 |
| 2009-08-19 | 1,290 | 1,290 | 1,286 | 1,286 | 200 | 1,286 |
| 2009-08-18 | 1,305 | 1,307 | 1,281 | 1,285 | 8,800 | 1,285 |
| 2009-08-17 | 1,301 | 1,320 | 1,301 | 1,304 | 1,500 | 1,304 |
| 2009-08-14 | 1,289 | 1,300 | 1,289 | 1,300 | 2,400 | 1,300 |
| 2009-08-13 | 1,267 | 1,280 | 1,267 | 1,280 | 200 | 1,280 |
| 2009-08-12 | 1,289 | 1,292 | 1,265 | 1,265 | 600 | 1,265 |
| 2009-08-11 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2009-08-10 | 1,199 | 1,259 | 1,199 | 1,259 | 700 | 1,259 |
| 2009-08-07 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2009-08-05 | 1,166 | 1,166 | 1,165 | 1,166 | 500 | 1,166 |
| 2009-08-03 | 1,187 | 1,188 | 1,187 | 1,187 | 300 | 1,187 |
| 2009-07-31 | 1,294 | 1,294 | 1,150 | 1,150 | 3,300 | 1,150 |
| 2009-07-29 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2009-07-28 | 1,320 | 1,320 | 1,250 | 1,300 | 500 | 1,300 |
| 2009-07-27 | 1,370 | 1,370 | 1,370 | 1,370 | 5,500 | 1,370 |
| 2009-07-24 | 1,323 | 1,380 | 1,323 | 1,370 | 300 | 1,370 |
| 2009-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2009-07-22 | 1,388 | 1,390 | 1,320 | 1,320 | 7,300 | 1,320 |
| 2009-07-21 | 1,300 | 1,348 | 1,300 | 1,348 | 900 | 1,348 |
| 2009-07-17 | 1,399 | 1,399 | 1,300 | 1,300 | 8,600 | 1,300 |
| 2009-07-16 | 1,340 | 1,379 | 1,322 | 1,379 | 2,100 | 1,379 |
| 2009-07-15 | 1,200 | 1,350 | 1,200 | 1,350 | 8,300 | 1,350 |
| 2009-07-14 | 1,145 | 1,200 | 1,145 | 1,200 | 1,800 | 1,200 |
| 2009-07-13 | 1,120 | 1,132 | 1,105 | 1,132 | 600 | 1,132 |
| 2009-07-10 | 1,120 | 1,140 | 1,100 | 1,140 | 900 | 1,140 |
| 2009-07-09 | 1,091 | 1,100 | 1,091 | 1,100 | 800 | 1,100 |
| 2009-07-08 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2009-07-07 | 1,093 | 1,095 | 1,091 | 1,095 | 500 | 1,095 |
| 2009-07-06 | 1,099 | 1,110 | 1,090 | 1,090 | 700 | 1,090 |
| 2009-07-03 | 1,100 | 1,100 | 1,095 | 1,099 | 400 | 1,099 |
| 2009-07-02 | 1,110 | 1,110 | 1,090 | 1,104 | 600 | 1,104 |
| 2009-07-01 | 1,105 | 1,110 | 1,105 | 1,105 | 400 | 1,105 |
| 2009-06-30 | 1,090 | 1,090 | 1,085 | 1,085 | 800 | 1,085 |
| 2009-06-29 | 1,120 | 1,120 | 1,080 | 1,085 | 600 | 1,085 |
| 2009-06-26 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2009-06-25 | 1,090 | 1,100 | 1,090 | 1,090 | 5,500 | 1,090 |
| 2009-06-24 | 1,099 | 1,099 | 1,067 | 1,090 | 500 | 1,090 |
| 2009-06-23 | 1,068 | 1,100 | 1,065 | 1,100 | 1,800 | 1,100 |
| 2009-06-22 | 1,067 | 1,087 | 1,067 | 1,087 | 900 | 1,087 |
| 2009-06-19 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2009-06-18 | 1,049 | 1,049 | 1,039 | 1,045 | 8,400 | 1,045 |
| 2009-06-17 | 1,036 | 1,049 | 1,035 | 1,049 | 2,600 | 1,049 |
| 2009-06-16 | 1,028 | 1,036 | 1,020 | 1,035 | 2,900 | 1,035 |
| 2009-06-15 | 1,010 | 1,020 | 1,009 | 1,020 | 2,000 | 1,020 |
| 2009-06-12 | 1,007 | 1,009 | 1,007 | 1,008 | 400 | 1,008 |
| 2009-06-11 | 1,009 | 1,009 | 995 | 997 | 2,200 | 997 |
| 2009-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2009-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2009-06-08 | 1,010 | 1,012 | 1,000 | 1,001 | 1,400 | 1,001 |
| 2009-06-05 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2009-06-04 | 999 | 1,005 | 999 | 1,005 | 400 | 1,005 |
| 2009-06-03 | 1,006 | 1,006 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2009-06-02 | 1,008 | 1,008 | 1,007 | 1,007 | 400 | 1,007 |
| 2009-06-01 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 1,009 |
| 2009-05-29 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2009-05-28 | 999 | 999 | 975 | 975 | 2,500 | 975 |
| 2009-05-27 | 1,006 | 1,010 | 998 | 998 | 4,200 | 998 |
| 2009-05-26 | 1,025 | 1,025 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2009-05-25 | 1,017 | 1,017 | 1,011 | 1,011 | 6,600 | 1,011 |
| 2009-05-22 | 1,010 | 1,020 | 1,010 | 1,017 | 600 | 1,017 |
| 2009-05-21 | 1,026 | 1,027 | 1,003 | 1,003 | 800 | 1,003 |
| 2009-05-20 | 999 | 1,030 | 998 | 1,030 | 1,900 | 1,030 |
| 2009-05-19 | 1,000 | 1,000 | 992 | 999 | 1,200 | 999 |
| 2009-05-18 | 993 | 993 | 993 | 993 | 9,800 | 993 |
| 2009-05-15 | 993 | 993 | 989 | 993 | 1,100 | 993 |
| 2009-05-14 | 996 | 1,000 | 986 | 1,000 | 1,100 | 1,000 |
| 2009-05-13 | 994 | 1,000 | 994 | 1,000 | 300 | 1,000 |
| 2009-05-12 | 990 | 1,000 | 975 | 1,000 | 4,200 | 1,000 |
| 2009-05-11 | 999 | 1,000 | 985 | 985 | 600 | 985 |
| 2009-05-08 | 990 | 1,010 | 985 | 985 | 1,100 | 985 |
| 2009-05-07 | 995 | 995 | 986 | 990 | 2,600 | 990 |
| 2009-05-01 | 970 | 975 | 970 | 975 | 800 | 975 |
| 2009-04-30 | 979 | 979 | 970 | 970 | 400 | 970 |
| 2009-04-28 | 980 | 980 | 975 | 975 | 2,200 | 975 |
| 2009-04-27 | 980 | 995 | 979 | 980 | 14,900 | 980 |
| 2009-04-24 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2009-04-23 | 974 | 980 | 961 | 980 | 3,000 | 980 |
| 2009-04-22 | 980 | 981 | 975 | 980 | 1,400 | 980 |
| 2009-04-21 | 989 | 989 | 980 | 980 | 300 | 980 |
| 2009-04-20 | 989 | 989 | 989 | 989 | 8,200 | 989 |
| 2009-04-17 | 988 | 989 | 980 | 989 | 1,400 | 989 |
| 2009-04-16 | 989 | 990 | 979 | 990 | 1,700 | 990 |
| 2009-04-15 | 984 | 984 | 980 | 980 | 1,400 | 980 |
| 2009-04-14 | 996 | 996 | 982 | 985 | 1,900 | 985 |
| 2009-04-13 | 1,000 | 1,000 | 996 | 996 | 900 | 996 |
| 2009-04-10 | 1,000 | 1,000 | 980 | 999 | 2,200 | 999 |
| 2009-04-09 | 998 | 1,000 | 998 | 1,000 | 300 | 1,000 |
| 2009-04-08 | 1,014 | 1,014 | 1,000 | 1,000 | 400 | 1,000 |
| 2009-04-07 | 990 | 1,000 | 980 | 1,000 | 2,600 | 1,000 |
| 2009-04-06 | 1,034 | 1,034 | 998 | 998 | 2,000 | 998 |
| 2009-04-03 | 1,039 | 1,039 | 1,000 | 1,035 | 2,700 | 1,035 |
| 2009-04-02 | 1,041 | 1,046 | 1,041 | 1,046 | 200 | 1,046 |
| 2009-04-01 | 1,062 | 1,062 | 1,021 | 1,021 | 1,200 | 1,021 |
| 2009-03-30 | 1,063 | 1,063 | 1,063 | 1,063 | 100 | 1,063 |
| 2009-03-27 | 1,001 | 1,004 | 1,001 | 1,004 | 1,100 | 1,004 |
| 2009-03-26 | 983 | 983 | 982 | 982 | 300 | 982 |
| 2009-03-25 | 987 | 997 | 980 | 980 | 8,300 | 980 |
| 2009-03-24 | 1,000 | 1,004 | 985 | 985 | 1,800 | 985 |
| 2009-03-23 | 1,004 | 1,004 | 1,000 | 1,000 | 700 | 1,000 |
| 2009-03-19 | 982 | 1,005 | 970 | 1,005 | 2,300 | 1,005 |
| 2009-03-18 | 1,003 | 1,006 | 990 | 990 | 9,500 | 990 |
| 2009-03-17 | 1,022 | 1,022 | 998 | 1,003 | 4,400 | 1,003 |
| 2009-03-16 | 1,021 | 1,030 | 1,020 | 1,022 | 2,600 | 1,022 |
| 2009-03-13 | 1,012 | 1,016 | 1,012 | 1,016 | 2,000 | 1,016 |
| 2009-03-12 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 1,052 |
| 2009-03-11 | 1,080 | 1,080 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2009-03-10 | 1,100 | 1,100 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2009-03-09 | 1,121 | 1,125 | 1,120 | 1,120 | 300 | 1,120 |
| 2009-03-06 | 1,159 | 1,159 | 1,121 | 1,121 | 400 | 1,121 |
| 2009-03-05 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2009-03-04 | 1,120 | 1,120 | 1,100 | 1,100 | 200 | 1,100 |
| 2009-03-03 | 1,170 | 1,170 | 1,110 | 1,110 | 300 | 1,110 |
| 2009-03-02 | 1,190 | 1,190 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2009-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,600 | 1,150 |
| 2009-02-25 | 1,200 | 1,200 | 1,190 | 1,190 | 5,400 | 1,190 |
| 2009-02-24 | 1,200 | 1,200 | 1,181 | 1,200 | 1,100 | 1,200 |
| 2009-02-23 | 1,245 | 1,245 | 1,222 | 1,230 | 900 | 1,230 |
| 2009-02-20 | 1,269 | 1,269 | 1,240 | 1,250 | 700 | 1,250 |
| 2009-02-19 | 1,251 | 1,290 | 1,220 | 1,270 | 1,300 | 1,270 |
| 2009-02-18 | 1,320 | 1,320 | 1,261 | 1,261 | 6,500 | 1,261 |
| 2009-02-17 | 1,324 | 1,330 | 1,315 | 1,320 | 4,400 | 1,320 |
| 2009-02-16 | 1,370 | 1,380 | 1,362 | 1,365 | 6,000 | 1,365 |
| 2009-02-13 | 1,353 | 1,365 | 1,353 | 1,365 | 700 | 1,365 |
| 2009-02-12 | 1,364 | 1,364 | 1,354 | 1,354 | 400 | 1,354 |
| 2009-02-10 | 1,365 | 1,365 | 1,349 | 1,349 | 1,100 | 1,349 |
| 2009-02-09 | 1,380 | 1,380 | 1,350 | 1,365 | 1,900 | 1,365 |
| 2009-02-06 | 1,375 | 1,376 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2009-02-05 | 1,370 | 1,370 | 1,364 | 1,370 | 800 | 1,370 |
| 2009-02-04 | 1,370 | 1,370 | 1,360 | 1,370 | 300 | 1,370 |
| 2009-02-03 | 1,380 | 1,380 | 1,373 | 1,373 | 1,600 | 1,373 |
| 2009-02-02 | 1,374 | 1,390 | 1,374 | 1,380 | 600 | 1,380 |
| 2009-01-30 | 1,373 | 1,374 | 1,373 | 1,374 | 500 | 1,374 |
| 2009-01-29 | 1,370 | 1,372 | 1,350 | 1,372 | 1,000 | 1,372 |
| 2009-01-28 | 1,370 | 1,371 | 1,365 | 1,365 | 1,300 | 1,365 |
| 2009-01-27 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2009-01-26 | 1,380 | 1,380 | 1,370 | 1,370 | 5,200 | 1,370 |
| 2009-01-23 | 1,399 | 1,399 | 1,380 | 1,380 | 400 | 1,380 |
| 2009-01-22 | 1,370 | 1,400 | 1,367 | 1,400 | 900 | 1,400 |
| 2009-01-21 | 1,370 | 1,371 | 1,370 | 1,370 | 500 | 1,370 |
| 2009-01-20 | 1,373 | 1,373 | 1,370 | 1,371 | 800 | 1,371 |
| 2009-01-19 | 1,374 | 1,374 | 1,370 | 1,373 | 7,000 | 1,373 |
| 2009-01-16 | 1,374 | 1,374 | 1,370 | 1,374 | 1,500 | 1,374 |
| 2009-01-15 | 1,373 | 1,375 | 1,372 | 1,375 | 800 | 1,375 |
| 2009-01-14 | 1,367 | 1,373 | 1,367 | 1,373 | 1,600 | 1,373 |
| 2009-01-13 | 1,369 | 1,369 | 1,367 | 1,367 | 500 | 1,367 |
| 2009-01-09 | 1,369 | 1,370 | 1,369 | 1,370 | 200 | 1,370 |
| 2009-01-08 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2009-01-07 | 1,380 | 1,380 | 1,370 | 1,370 | 900 | 1,370 |
| 2009-01-06 | 1,370 | 1,370 | 1,370 | 1,370 | 600 | 1,370 |
| 2009-01-05 | 1,390 | 1,390 | 1,350 | 1,350 | 700 | 1,350 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
