2669 カネ美食品(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 | 2,590 | 2,590 | 2,590 | 2,590 | 300 | 2,590 |
| 2009-12-29 | 2,550 | 2,570 | 2,550 | 2,550 | 1,400 | 2,550 |
| 2009-12-28 | 2,545 | 2,570 | 2,545 | 2,550 | 1,400 | 2,550 |
| 2009-12-25 | 2,525 | 2,525 | 2,520 | 2,520 | 400 | 2,520 |
| 2009-12-24 | 2,525 | 2,530 | 2,520 | 2,520 | 600 | 2,520 |
| 2009-12-22 | 2,570 | 2,580 | 2,525 | 2,525 | 900 | 2,525 |
| 2009-12-21 | 2,520 | 2,530 | 2,520 | 2,530 | 400 | 2,530 |
| 2009-12-18 | 2,510 | 2,510 | 2,505 | 2,505 | 500 | 2,505 |
| 2009-12-17 | 2,515 | 2,515 | 2,510 | 2,510 | 400 | 2,510 |
| 2009-12-16 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 2,515 |
| 2009-12-15 | 2,500 | 2,540 | 2,500 | 2,505 | 500 | 2,505 |
| 2009-12-14 | 2,540 | 2,540 | 2,500 | 2,500 | 1,800 | 2,500 |
| 2009-12-11 | 2,535 | 2,540 | 2,535 | 2,540 | 500 | 2,540 |
| 2009-12-10 | 2,535 | 2,570 | 2,535 | 2,535 | 500 | 2,535 |
| 2009-12-09 | 2,510 | 2,510 | 2,485 | 2,485 | 400 | 2,485 |
| 2009-12-08 | 2,630 | 2,630 | 2,510 | 2,510 | 1,100 | 2,510 |
| 2009-12-07 | 2,635 | 2,635 | 2,570 | 2,570 | 200 | 2,570 |
| 2009-12-04 | 2,550 | 2,600 | 2,550 | 2,580 | 500 | 2,580 |
| 2009-12-03 | 2,500 | 2,580 | 2,500 | 2,580 | 600 | 2,580 |
| 2009-12-02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2009-12-01 | 2,500 | 2,500 | 2,480 | 2,500 | 1,200 | 2,500 |
| 2009-11-30 | 2,475 | 2,500 | 2,460 | 2,460 | 1,700 | 2,460 |
| 2009-11-27 | 2,465 | 2,480 | 2,465 | 2,480 | 1,200 | 2,480 |
| 2009-11-26 | 2,480 | 2,485 | 2,450 | 2,485 | 600 | 2,485 |
| 2009-11-25 | 2,500 | 2,500 | 2,400 | 2,480 | 2,200 | 2,480 |
| 2009-11-24 | 2,570 | 2,570 | 2,500 | 2,500 | 2,200 | 2,500 |
| 2009-11-20 | 2,585 | 2,585 | 2,570 | 2,570 | 1,600 | 2,570 |
| 2009-11-19 | 2,585 | 2,585 | 2,585 | 2,585 | 400 | 2,585 |
| 2009-11-17 | 2,585 | 2,585 | 2,585 | 2,585 | 300 | 2,585 |
| 2009-11-16 | 2,590 | 2,590 | 2,590 | 2,590 | 1,100 | 2,590 |
| 2009-11-13 | 2,590 | 2,590 | 2,590 | 2,590 | 300 | 2,590 |
| 2009-11-12 | 2,600 | 2,600 | 2,590 | 2,590 | 800 | 2,590 |
| 2009-11-11 | 2,595 | 2,605 | 2,595 | 2,600 | 800 | 2,600 |
| 2009-11-10 | 2,605 | 2,605 | 2,595 | 2,595 | 1,200 | 2,595 |
| 2009-11-09 | 2,605 | 2,605 | 2,605 | 2,605 | 100 | 2,605 |
| 2009-11-06 | 2,605 | 2,640 | 2,605 | 2,605 | 400 | 2,605 |
| 2009-11-05 | 2,605 | 2,605 | 2,605 | 2,605 | 100 | 2,605 |
| 2009-11-04 | 2,610 | 2,650 | 2,610 | 2,645 | 1,600 | 2,645 |
| 2009-11-02 | 2,600 | 2,610 | 2,600 | 2,610 | 1,100 | 2,610 |
| 2009-10-30 | 2,610 | 2,610 | 2,605 | 2,605 | 900 | 2,605 |
| 2009-10-29 | 2,610 | 2,610 | 2,610 | 2,610 | 700 | 2,610 |
| 2009-10-28 | 2,640 | 2,640 | 2,605 | 2,605 | 2,100 | 2,605 |
| 2009-10-27 | 2,635 | 2,645 | 2,635 | 2,640 | 1,500 | 2,640 |
| 2009-10-26 | 2,620 | 2,630 | 2,620 | 2,630 | 500 | 2,630 |
| 2009-10-23 | 2,610 | 2,610 | 2,610 | 2,610 | 400 | 2,610 |
| 2009-10-22 | 2,610 | 2,610 | 2,610 | 2,610 | 200 | 2,610 |
| 2009-10-21 | 2,615 | 2,615 | 2,605 | 2,610 | 2,700 | 2,610 |
| 2009-10-20 | 2,620 | 2,620 | 2,615 | 2,615 | 900 | 2,615 |
| 2009-10-19 | 2,625 | 2,625 | 2,620 | 2,620 | 400 | 2,620 |
| 2009-10-16 | 2,645 | 2,645 | 2,625 | 2,625 | 800 | 2,625 |
| 2009-10-15 | 2,615 | 2,645 | 2,615 | 2,645 | 700 | 2,645 |
| 2009-10-14 | 2,615 | 2,615 | 2,610 | 2,615 | 400 | 2,615 |
| 2009-10-13 | 2,615 | 2,625 | 2,615 | 2,615 | 900 | 2,615 |
| 2009-10-09 | 2,650 | 2,660 | 2,610 | 2,615 | 1,000 | 2,615 |
| 2009-10-08 | 2,625 | 2,625 | 2,605 | 2,605 | 1,100 | 2,605 |
| 2009-10-07 | 2,625 | 2,625 | 2,625 | 2,625 | 400 | 2,625 |
| 2009-10-06 | 2,630 | 2,630 | 2,630 | 2,630 | 400 | 2,630 |
| 2009-10-05 | 2,650 | 2,650 | 2,635 | 2,635 | 900 | 2,635 |
| 2009-10-02 | 2,665 | 2,665 | 2,650 | 2,650 | 1,200 | 2,650 |
| 2009-10-01 | 2,680 | 2,680 | 2,665 | 2,665 | 500 | 2,665 |
| 2009-09-30 | 2,670 | 2,680 | 2,670 | 2,680 | 1,700 | 2,680 |
| 2009-09-29 | 2,650 | 2,670 | 2,650 | 2,670 | 1,100 | 2,670 |
| 2009-09-28 | 2,655 | 2,670 | 2,650 | 2,650 | 2,000 | 2,650 |
| 2009-09-25 | 2,700 | 2,700 | 2,640 | 2,655 | 4,900 | 2,655 |
| 2009-09-24 | 2,760 | 2,760 | 2,730 | 2,750 | 24,000 | 2,750 |
| 2009-09-18 | 2,745 | 2,760 | 2,745 | 2,745 | 1,700 | 2,745 |
| 2009-09-17 | 2,745 | 2,750 | 2,740 | 2,740 | 1,600 | 2,740 |
| 2009-09-16 | 2,750 | 2,755 | 2,740 | 2,740 | 900 | 2,740 |
| 2009-09-15 | 2,750 | 2,750 | 2,740 | 2,740 | 900 | 2,740 |
| 2009-09-14 | 2,730 | 2,745 | 2,730 | 2,745 | 1,600 | 2,745 |
| 2009-09-11 | 2,745 | 2,750 | 2,745 | 2,745 | 400 | 2,745 |
| 2009-09-10 | 2,725 | 2,745 | 2,720 | 2,740 | 500 | 2,740 |
| 2009-09-09 | 2,740 | 2,745 | 2,720 | 2,725 | 900 | 2,725 |
| 2009-09-08 | 2,745 | 2,745 | 2,710 | 2,710 | 600 | 2,710 |
| 2009-09-07 | 2,710 | 2,750 | 2,710 | 2,710 | 400 | 2,710 |
| 2009-09-04 | 2,700 | 2,755 | 2,700 | 2,700 | 800 | 2,700 |
| 2009-09-03 | 2,730 | 2,750 | 2,690 | 2,700 | 2,600 | 2,700 |
| 2009-09-02 | 2,745 | 2,750 | 2,730 | 2,730 | 500 | 2,730 |
| 2009-09-01 | 2,740 | 2,750 | 2,730 | 2,750 | 1,000 | 2,750 |
| 2009-08-31 | 2,750 | 2,750 | 2,730 | 2,750 | 1,100 | 2,750 |
| 2009-08-28 | 2,730 | 2,730 | 2,685 | 2,730 | 2,400 | 2,730 |
| 2009-08-27 | 2,720 | 2,735 | 2,720 | 2,720 | 1,000 | 2,720 |
| 2009-08-26 | 2,695 | 2,700 | 2,695 | 2,700 | 600 | 2,700 |
| 2009-08-25 | 2,690 | 2,690 | 2,685 | 2,685 | 900 | 2,685 |
| 2009-08-24 | 2,685 | 2,685 | 2,680 | 2,685 | 1,000 | 2,685 |
| 2009-08-21 | 2,680 | 2,685 | 2,680 | 2,685 | 300 | 2,685 |
| 2009-08-20 | 2,685 | 2,690 | 2,685 | 2,690 | 400 | 2,690 |
| 2009-08-19 | 2,685 | 2,685 | 2,685 | 2,685 | 400 | 2,685 |
| 2009-08-18 | 2,675 | 2,685 | 2,675 | 2,675 | 1,400 | 2,675 |
| 2009-08-17 | 2,690 | 2,690 | 2,685 | 2,685 | 1,000 | 2,685 |
| 2009-08-14 | 2,680 | 2,690 | 2,680 | 2,685 | 1,300 | 2,685 |
| 2009-08-13 | 2,680 | 2,680 | 2,675 | 2,680 | 400 | 2,680 |
| 2009-08-12 | 2,665 | 2,670 | 2,660 | 2,670 | 1,100 | 2,670 |
| 2009-08-11 | 2,650 | 2,660 | 2,650 | 2,660 | 600 | 2,660 |
| 2009-08-10 | 2,640 | 2,645 | 2,640 | 2,645 | 700 | 2,645 |
| 2009-08-07 | 2,635 | 2,640 | 2,635 | 2,635 | 1,000 | 2,635 |
| 2009-08-06 | 2,620 | 2,645 | 2,620 | 2,635 | 600 | 2,635 |
| 2009-08-05 | 2,615 | 2,615 | 2,605 | 2,605 | 2,300 | 2,605 |
| 2009-08-04 | 2,680 | 2,680 | 2,610 | 2,610 | 7,900 | 2,610 |
| 2009-08-03 | 2,710 | 2,710 | 2,635 | 2,640 | 5,000 | 2,640 |
| 2009-07-31 | 2,695 | 2,715 | 2,650 | 2,650 | 2,200 | 2,650 |
| 2009-07-30 | 2,680 | 2,715 | 2,680 | 2,695 | 1,000 | 2,695 |
| 2009-07-29 | 2,705 | 2,720 | 2,680 | 2,680 | 2,800 | 2,680 |
| 2009-07-28 | 2,710 | 2,720 | 2,710 | 2,715 | 1,200 | 2,715 |
| 2009-07-27 | 2,705 | 2,710 | 2,705 | 2,705 | 2,000 | 2,705 |
| 2009-07-24 | 2,705 | 2,705 | 2,705 | 2,705 | 300 | 2,705 |
| 2009-07-23 | 2,705 | 2,705 | 2,700 | 2,705 | 700 | 2,705 |
| 2009-07-22 | 2,715 | 2,715 | 2,700 | 2,700 | 300 | 2,700 |
| 2009-07-21 | 2,675 | 2,675 | 2,675 | 2,675 | 300 | 2,675 |
| 2009-07-17 | 2,700 | 2,700 | 2,670 | 2,670 | 400 | 2,670 |
| 2009-07-16 | 2,710 | 2,710 | 2,700 | 2,700 | 300 | 2,700 |
| 2009-07-15 | 2,720 | 2,750 | 2,670 | 2,670 | 2,100 | 2,670 |
| 2009-07-14 | 2,720 | 2,720 | 2,720 | 2,720 | 100 | 2,720 |
| 2009-07-13 | 2,720 | 2,720 | 2,680 | 2,700 | 900 | 2,700 |
| 2009-07-10 | 2,700 | 2,720 | 2,700 | 2,720 | 800 | 2,720 |
| 2009-07-09 | 2,680 | 2,700 | 2,680 | 2,700 | 1,500 | 2,700 |
| 2009-07-08 | 2,670 | 2,690 | 2,670 | 2,690 | 600 | 2,690 |
| 2009-07-07 | 2,690 | 2,690 | 2,690 | 2,690 | 400 | 2,690 |
| 2009-07-06 | 2,695 | 2,720 | 2,685 | 2,685 | 700 | 2,685 |
| 2009-07-03 | 2,725 | 2,725 | 2,650 | 2,690 | 1,000 | 2,690 |
| 2009-07-02 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 2,730 |
| 2009-07-01 | 2,710 | 2,720 | 2,710 | 2,720 | 700 | 2,720 |
| 2009-06-30 | 2,710 | 2,710 | 2,680 | 2,680 | 900 | 2,680 |
| 2009-06-29 | 2,690 | 2,700 | 2,690 | 2,690 | 800 | 2,690 |
| 2009-06-26 | 2,670 | 2,690 | 2,670 | 2,690 | 300 | 2,690 |
| 2009-06-25 | 2,680 | 2,700 | 2,680 | 2,700 | 800 | 2,700 |
| 2009-06-24 | 2,675 | 2,675 | 2,660 | 2,660 | 300 | 2,660 |
| 2009-06-23 | 2,675 | 2,675 | 2,675 | 2,675 | 200 | 2,675 |
| 2009-06-22 | 2,695 | 2,700 | 2,670 | 2,695 | 400 | 2,695 |
| 2009-06-19 | 2,660 | 2,660 | 2,660 | 2,660 | 300 | 2,660 |
| 2009-06-18 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 2,660 |
| 2009-06-16 | 2,640 | 2,660 | 2,640 | 2,640 | 600 | 2,640 |
| 2009-06-15 | 2,660 | 2,660 | 2,650 | 2,650 | 1,200 | 2,650 |
| 2009-06-12 | 2,650 | 2,655 | 2,650 | 2,650 | 1,400 | 2,650 |
| 2009-06-11 | 2,640 | 2,650 | 2,640 | 2,650 | 500 | 2,650 |
| 2009-06-10 | 2,635 | 2,640 | 2,635 | 2,640 | 200 | 2,640 |
| 2009-06-09 | 2,660 | 2,660 | 2,650 | 2,655 | 600 | 2,655 |
| 2009-06-08 | 2,645 | 2,660 | 2,645 | 2,660 | 400 | 2,660 |
| 2009-06-05 | 2,630 | 2,630 | 2,630 | 2,630 | 500 | 2,630 |
| 2009-06-04 | 2,645 | 2,645 | 2,620 | 2,630 | 800 | 2,630 |
| 2009-06-03 | 2,655 | 2,655 | 2,645 | 2,645 | 400 | 2,645 |
| 2009-06-02 | 2,670 | 2,670 | 2,655 | 2,655 | 200 | 2,655 |
| 2009-06-01 | 2,635 | 2,635 | 2,620 | 2,625 | 1,600 | 2,625 |
| 2009-05-29 | 2,635 | 2,650 | 2,635 | 2,640 | 1,400 | 2,640 |
| 2009-05-28 | 2,640 | 2,640 | 2,630 | 2,630 | 1,600 | 2,630 |
| 2009-05-27 | 2,635 | 2,650 | 2,635 | 2,650 | 1,000 | 2,650 |
| 2009-05-26 | 2,680 | 2,680 | 2,635 | 2,635 | 800 | 2,635 |
| 2009-05-25 | 2,655 | 2,655 | 2,640 | 2,640 | 900 | 2,640 |
| 2009-05-22 | 2,660 | 2,660 | 2,645 | 2,645 | 600 | 2,645 |
| 2009-05-21 | 2,635 | 2,640 | 2,630 | 2,630 | 1,700 | 2,630 |
| 2009-05-20 | 2,635 | 2,635 | 2,635 | 2,635 | 600 | 2,635 |
| 2009-05-19 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 2,630 |
| 2009-05-18 | 2,635 | 2,635 | 2,630 | 2,630 | 200 | 2,630 |
| 2009-05-15 | 2,625 | 2,640 | 2,625 | 2,640 | 300 | 2,640 |
| 2009-05-14 | 2,625 | 2,625 | 2,625 | 2,625 | 100 | 2,625 |
| 2009-05-13 | 2,625 | 2,625 | 2,625 | 2,625 | 100 | 2,625 |
| 2009-05-12 | 2,630 | 2,635 | 2,625 | 2,635 | 400 | 2,635 |
| 2009-05-11 | 2,640 | 2,640 | 2,630 | 2,630 | 600 | 2,630 |
| 2009-05-08 | 2,640 | 2,640 | 2,630 | 2,640 | 500 | 2,640 |
| 2009-05-07 | 2,660 | 2,660 | 2,640 | 2,640 | 800 | 2,640 |
| 2009-05-01 | 2,700 | 2,700 | 2,630 | 2,630 | 1,000 | 2,630 |
| 2009-04-30 | 2,680 | 2,700 | 2,680 | 2,700 | 400 | 2,700 |
| 2009-04-28 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,680 |
| 2009-04-27 | 2,660 | 2,680 | 2,660 | 2,680 | 1,700 | 2,680 |
| 2009-04-24 | 2,670 | 2,670 | 2,650 | 2,650 | 600 | 2,650 |
| 2009-04-22 | 2,670 | 2,670 | 2,670 | 2,670 | 400 | 2,670 |
| 2009-04-21 | 2,695 | 2,695 | 2,670 | 2,670 | 700 | 2,670 |
| 2009-04-20 | 2,715 | 2,715 | 2,680 | 2,695 | 400 | 2,695 |
| 2009-04-17 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 2,640 |
| 2009-04-15 | 2,645 | 2,645 | 2,645 | 2,645 | 400 | 2,645 |
| 2009-04-14 | 2,650 | 2,650 | 2,645 | 2,645 | 300 | 2,645 |
| 2009-04-13 | 2,650 | 2,650 | 2,650 | 2,650 | 400 | 2,650 |
| 2009-04-10 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2009-04-09 | 2,625 | 2,635 | 2,625 | 2,635 | 300 | 2,635 |
| 2009-04-08 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 2,665 |
| 2009-04-07 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 2,665 |
| 2009-04-06 | 2,670 | 2,670 | 2,670 | 2,670 | 300 | 2,670 |
| 2009-04-03 | 2,660 | 2,670 | 2,660 | 2,670 | 400 | 2,670 |
| 2009-04-02 | 2,670 | 2,670 | 2,660 | 2,660 | 500 | 2,660 |
| 2009-04-01 | 2,670 | 2,670 | 2,670 | 2,670 | 400 | 2,670 |
| 2009-03-31 | 2,630 | 2,700 | 2,630 | 2,680 | 800 | 2,680 |
| 2009-03-30 | 2,710 | 2,715 | 2,620 | 2,620 | 1,700 | 2,620 |
| 2009-03-27 | 2,720 | 2,720 | 2,710 | 2,710 | 1,400 | 2,710 |
| 2009-03-26 | 2,755 | 2,755 | 2,720 | 2,720 | 2,000 | 2,720 |
| 2009-03-25 | 2,700 | 2,770 | 2,700 | 2,740 | 7,600 | 2,740 |
| 2009-03-24 | 2,695 | 2,695 | 2,690 | 2,695 | 2,500 | 2,695 |
| 2009-03-23 | 2,675 | 2,690 | 2,675 | 2,690 | 1,400 | 2,690 |
| 2009-03-19 | 2,695 | 2,695 | 2,690 | 2,690 | 700 | 2,690 |
| 2009-03-18 | 2,670 | 2,680 | 2,670 | 2,680 | 200 | 2,680 |
| 2009-03-17 | 2,690 | 2,695 | 2,660 | 2,660 | 300 | 2,660 |
| 2009-03-16 | 2,680 | 2,680 | 2,645 | 2,645 | 1,000 | 2,645 |
| 2009-03-13 | 2,700 | 2,700 | 2,680 | 2,680 | 800 | 2,680 |
| 2009-03-12 | 2,620 | 2,620 | 2,620 | 2,620 | 600 | 2,620 |
| 2009-03-11 | 2,655 | 2,655 | 2,645 | 2,645 | 200 | 2,645 |
| 2009-03-10 | 2,730 | 2,730 | 2,645 | 2,650 | 1,200 | 2,650 |
| 2009-03-09 | 2,725 | 2,735 | 2,725 | 2,735 | 1,200 | 2,735 |
| 2009-03-06 | 2,725 | 2,725 | 2,725 | 2,725 | 100 | 2,725 |
| 2009-03-05 | 2,715 | 2,720 | 2,715 | 2,720 | 400 | 2,720 |
| 2009-03-04 | 2,715 | 2,715 | 2,715 | 2,715 | 200 | 2,715 |
| 2009-03-03 | 2,705 | 2,710 | 2,705 | 2,710 | 1,300 | 2,710 |
| 2009-03-02 | 2,730 | 2,735 | 2,705 | 2,705 | 1,200 | 2,705 |
| 2009-02-27 | 2,640 | 2,740 | 2,640 | 2,735 | 800 | 2,735 |
| 2009-02-26 | 2,640 | 2,640 | 2,635 | 2,635 | 300 | 2,635 |
| 2009-02-25 | 2,630 | 2,635 | 2,630 | 2,635 | 900 | 2,635 |
| 2009-02-24 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 2,630 |
| 2009-02-23 | 2,630 | 2,630 | 2,630 | 2,630 | 300 | 2,630 |
| 2009-02-20 | 2,640 | 2,680 | 2,630 | 2,630 | 700 | 2,630 |
| 2009-02-19 | 2,630 | 2,635 | 2,630 | 2,635 | 400 | 2,635 |
| 2009-02-18 | 2,625 | 2,625 | 2,625 | 2,625 | 100 | 2,625 |
| 2009-02-17 | 2,620 | 2,625 | 2,620 | 2,625 | 700 | 2,625 |
| 2009-02-16 | 2,610 | 2,615 | 2,610 | 2,615 | 900 | 2,615 |
| 2009-02-13 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 2,670 |
| 2009-02-10 | 2,615 | 2,690 | 2,615 | 2,690 | 400 | 2,690 |
| 2009-02-09 | 2,605 | 2,610 | 2,605 | 2,610 | 200 | 2,610 |
| 2009-02-06 | 2,640 | 2,640 | 2,620 | 2,635 | 300 | 2,635 |
| 2009-02-05 | 2,630 | 2,635 | 2,630 | 2,635 | 900 | 2,635 |
| 2009-02-04 | 2,700 | 2,700 | 2,700 | 2,700 | 400 | 2,700 |
| 2009-02-03 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2009-02-02 | 2,705 | 2,710 | 2,705 | 2,710 | 300 | 2,710 |
| 2009-01-30 | 2,785 | 2,785 | 2,780 | 2,785 | 300 | 2,785 |
| 2009-01-29 | 2,785 | 2,795 | 2,785 | 2,790 | 700 | 2,790 |
| 2009-01-28 | 2,705 | 2,780 | 2,705 | 2,780 | 1,000 | 2,780 |
| 2009-01-27 | 2,655 | 2,700 | 2,655 | 2,700 | 300 | 2,700 |
| 2009-01-26 | 2,725 | 2,740 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2009-01-23 | 2,735 | 2,735 | 2,720 | 2,725 | 500 | 2,725 |
| 2009-01-22 | 2,730 | 2,735 | 2,730 | 2,735 | 400 | 2,735 |
| 2009-01-21 | 2,730 | 2,735 | 2,730 | 2,730 | 700 | 2,730 |
| 2009-01-20 | 2,740 | 2,740 | 2,740 | 2,740 | 400 | 2,740 |
| 2009-01-16 | 2,740 | 2,740 | 2,740 | 2,740 | 200 | 2,740 |
| 2009-01-15 | 2,755 | 2,755 | 2,750 | 2,750 | 600 | 2,750 |
| 2009-01-14 | 2,725 | 2,750 | 2,725 | 2,750 | 900 | 2,750 |
| 2009-01-13 | 2,725 | 2,745 | 2,720 | 2,720 | 600 | 2,720 |
| 2009-01-09 | 2,750 | 2,750 | 2,720 | 2,720 | 700 | 2,720 |
| 2009-01-08 | 2,685 | 2,785 | 2,685 | 2,785 | 1,100 | 2,785 |
| 2009-01-07 | 2,680 | 2,685 | 2,680 | 2,685 | 500 | 2,685 |
| 2009-01-06 | 2,700 | 2,710 | 2,700 | 2,710 | 900 | 2,710 |
| 2009-01-05 | 2,650 | 2,700 | 2,650 | 2,700 | 400 | 2,700 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
