2695 くら寿司(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 | 248,600 | 249,900 | 246,100 | 247,500 | 627 | 618.75 |
| 2009-12-29 | 252,500 | 252,500 | 247,500 | 248,600 | 645 | 621.50 |
| 2009-12-28 | 251,000 | 252,800 | 245,800 | 252,200 | 874 | 630.50 |
| 2009-12-25 | 258,100 | 258,200 | 249,500 | 251,000 | 1,351 | 627.50 |
| 2009-12-24 | 260,100 | 260,500 | 253,400 | 258,900 | 681 | 647.25 |
| 2009-12-22 | 263,500 | 264,800 | 260,000 | 260,500 | 455 | 651.25 |
| 2009-12-21 | 260,100 | 265,200 | 260,100 | 263,300 | 382 | 658.25 |
| 2009-12-18 | 263,000 | 264,900 | 260,000 | 261,100 | 550 | 652.75 |
| 2009-12-17 | 267,700 | 268,900 | 263,000 | 264,900 | 571 | 662.25 |
| 2009-12-16 | 270,000 | 272,000 | 265,500 | 266,000 | 536 | 665 |
| 2009-12-15 | 280,600 | 283,000 | 268,600 | 269,600 | 1,575 | 674 |
| 2009-12-14 | 274,500 | 280,000 | 272,700 | 280,000 | 647 | 700 |
| 2009-12-11 | 274,800 | 274,800 | 265,200 | 272,300 | 659 | 680.75 |
| 2009-12-10 | 273,000 | 276,300 | 269,300 | 271,200 | 473 | 678 |
| 2009-12-09 | 265,300 | 273,000 | 262,100 | 270,600 | 633 | 676.50 |
| 2009-12-08 | 273,000 | 273,500 | 267,000 | 267,600 | 566 | 669 |
| 2009-12-07 | 280,100 | 283,000 | 273,000 | 274,700 | 672 | 686.75 |
| 2009-12-04 | 291,900 | 291,900 | 281,100 | 282,000 | 394 | 705 |
| 2009-12-03 | 293,100 | 294,000 | 285,400 | 289,700 | 425 | 724.25 |
| 2009-12-02 | 296,500 | 297,000 | 291,100 | 292,400 | 370 | 731 |
| 2009-12-01 | 286,000 | 293,500 | 285,600 | 292,500 | 471 | 731.25 |
| 2009-11-30 | 276,400 | 287,000 | 275,200 | 285,500 | 508 | 713.75 |
| 2009-11-27 | 284,000 | 285,000 | 273,100 | 276,700 | 373 | 691.75 |
| 2009-11-26 | 266,400 | 282,700 | 265,000 | 281,700 | 427 | 704.25 |
| 2009-11-25 | 271,200 | 271,200 | 263,000 | 266,700 | 214 | 666.75 |
| 2009-11-24 | 273,300 | 279,000 | 269,400 | 271,200 | 256 | 678 |
| 2009-11-20 | 275,000 | 275,900 | 266,200 | 272,300 | 458 | 680.75 |
| 2009-11-19 | 288,100 | 297,200 | 274,500 | 276,500 | 1,060 | 691.25 |
| 2009-11-18 | 260,600 | 282,500 | 260,600 | 282,500 | 952 | 706.25 |
| 2009-11-17 | 247,200 | 274,000 | 247,200 | 260,600 | 1,012 | 651.50 |
| 2009-11-16 | 265,000 | 269,500 | 255,100 | 255,200 | 569 | 638 |
| 2009-11-13 | 274,000 | 279,900 | 270,200 | 272,700 | 375 | 681.75 |
| 2009-11-12 | 278,000 | 285,000 | 268,000 | 278,000 | 973 | 695 |
| 2009-11-11 | 281,000 | 284,600 | 276,000 | 278,000 | 678 | 695 |
| 2009-11-10 | 297,100 | 299,300 | 288,100 | 289,000 | 469 | 722.50 |
| 2009-11-09 | 305,000 | 306,000 | 296,000 | 298,000 | 444 | 745 |
| 2009-11-06 | 319,000 | 319,000 | 308,000 | 309,000 | 323 | 772.50 |
| 2009-11-05 | 314,000 | 317,000 | 310,000 | 315,000 | 347 | 787.50 |
| 2009-11-04 | 320,000 | 323,000 | 315,000 | 316,000 | 470 | 790 |
| 2009-11-02 | 310,000 | 325,000 | 307,000 | 320,000 | 368 | 800 |
| 2009-10-30 | 322,000 | 322,000 | 315,000 | 315,000 | 319 | 787.50 |
| 2009-10-29 | 323,000 | 323,000 | 317,000 | 318,000 | 292 | 795 |
| 2009-10-28 | 325,000 | 326,000 | 320,000 | 323,000 | 348 | 807.50 |
| 2009-10-27 | 321,000 | 327,000 | 315,000 | 318,000 | 435 | 795 |
| 2009-10-26 | 332,000 | 339,000 | 321,000 | 326,000 | 610 | 815 |
| 2009-10-23 | 339,000 | 339,000 | 334,000 | 337,000 | 405 | 842.50 |
| 2009-10-22 | 335,000 | 341,000 | 332,000 | 338,000 | 991 | 845 |
| 2009-10-21 | 338,000 | 344,000 | 328,000 | 332,000 | 1,374 | 830 |
| 2009-10-20 | 320,000 | 335,000 | 320,000 | 334,000 | 1,615 | 835 |
| 2009-10-19 | 309,000 | 320,000 | 309,000 | 316,000 | 639 | 790 |
| 2009-10-16 | 310,000 | 314,000 | 307,000 | 308,000 | 418 | 770 |
| 2009-10-15 | 319,000 | 325,000 | 305,000 | 308,000 | 1,580 | 770 |
| 2009-10-14 | 286,900 | 302,000 | 286,000 | 299,600 | 614 | 749 |
| 2009-10-13 | 286,500 | 293,500 | 285,700 | 287,300 | 385 | 718.25 |
| 2009-10-09 | 301,000 | 301,000 | 293,000 | 294,500 | 269 | 736.25 |
| 2009-10-08 | 303,000 | 304,000 | 294,500 | 298,200 | 361 | 745.50 |
| 2009-10-07 | 293,000 | 302,000 | 283,400 | 301,000 | 1,022 | 752.50 |
| 2009-10-06 | 317,000 | 318,000 | 295,000 | 298,200 | 1,061 | 745.50 |
| 2009-10-05 | 306,000 | 341,000 | 303,000 | 309,000 | 4,874 | 772.50 |
| 2009-10-02 | 312,000 | 312,000 | 299,200 | 301,000 | 787 | 752.50 |
| 2009-10-01 | 290,000 | 317,000 | 290,000 | 313,000 | 2,177 | 782.50 |
| 2009-09-30 | 276,200 | 288,900 | 276,200 | 288,700 | 354 | 721.75 |
| 2009-09-29 | 284,200 | 286,900 | 276,000 | 277,700 | 302 | 694.25 |
| 2009-09-28 | 283,000 | 290,000 | 283,000 | 286,900 | 257 | 717.25 |
| 2009-09-25 | 286,000 | 288,900 | 284,100 | 287,000 | 244 | 717.50 |
| 2009-09-24 | 289,700 | 292,400 | 282,200 | 287,300 | 324 | 718.25 |
| 2009-09-18 | 291,500 | 294,500 | 288,000 | 291,100 | 303 | 727.75 |
| 2009-09-17 | 279,800 | 291,000 | 279,800 | 291,000 | 757 | 727.50 |
| 2009-09-16 | 290,000 | 290,000 | 277,000 | 278,000 | 571 | 695 |
| 2009-09-15 | 295,000 | 295,000 | 286,600 | 288,800 | 304 | 722 |
| 2009-09-14 | 285,300 | 295,000 | 285,300 | 293,000 | 455 | 732.50 |
| 2009-09-11 | 284,900 | 295,000 | 282,100 | 290,700 | 839 | 726.75 |
| 2009-09-10 | 297,000 | 297,000 | 287,800 | 287,800 | 558 | 719.50 |
| 2009-09-09 | 291,200 | 298,000 | 291,100 | 294,100 | 602 | 735.25 |
| 2009-09-08 | 302,000 | 303,000 | 281,500 | 290,000 | 1,276 | 725 |
| 2009-09-07 | 298,000 | 307,000 | 295,100 | 300,000 | 1,666 | 750 |
| 2009-09-04 | 289,900 | 299,800 | 289,900 | 294,000 | 1,948 | 735 |
| 2009-09-03 | 276,800 | 290,000 | 276,500 | 285,900 | 1,512 | 714.75 |
| 2009-09-02 | 255,600 | 296,000 | 255,600 | 276,800 | 3,052 | 692 |
| 2009-09-01 | 245,000 | 270,800 | 243,100 | 263,600 | 2,331 | 659 |
| 2009-08-31 | 233,900 | 234,900 | 230,200 | 233,100 | 254 | 582.75 |
| 2009-08-28 | 232,000 | 234,000 | 228,200 | 231,800 | 269 | 579.50 |
| 2009-08-27 | 232,000 | 234,000 | 225,100 | 229,200 | 302 | 573 |
| 2009-08-26 | 229,600 | 234,600 | 228,600 | 234,100 | 698 | 585.25 |
| 2009-08-25 | 219,100 | 230,500 | 219,000 | 229,600 | 1,027 | 574 |
| 2009-08-24 | 207,900 | 218,900 | 207,900 | 218,000 | 569 | 545 |
| 2009-08-21 | 200,600 | 207,600 | 200,600 | 204,900 | 360 | 512.25 |
| 2009-08-20 | 200,900 | 202,200 | 199,000 | 199,100 | 144 | 497.75 |
| 2009-08-19 | 196,900 | 201,300 | 196,500 | 200,900 | 136 | 502.25 |
| 2009-08-18 | 197,100 | 198,900 | 195,000 | 197,300 | 105 | 493.25 |
| 2009-08-17 | 199,200 | 201,500 | 198,000 | 199,800 | 308 | 499.50 |
| 2009-08-14 | 203,300 | 204,900 | 202,600 | 203,200 | 147 | 508 |
| 2009-08-13 | 203,300 | 205,700 | 203,000 | 203,100 | 90 | 507.75 |
| 2009-08-12 | 204,000 | 207,000 | 203,000 | 203,000 | 110 | 507.50 |
| 2009-08-11 | 203,300 | 207,100 | 203,000 | 205,100 | 163 | 512.75 |
| 2009-08-10 | 203,000 | 205,200 | 203,000 | 204,000 | 98 | 510 |
| 2009-08-07 | 206,400 | 207,600 | 201,800 | 205,100 | 130 | 512.75 |
| 2009-08-06 | 210,000 | 210,000 | 205,000 | 206,400 | 136 | 516 |
| 2009-08-05 | 211,100 | 213,800 | 211,000 | 211,000 | 91 | 527.50 |
| 2009-08-04 | 210,900 | 214,500 | 210,900 | 211,000 | 199 | 527.50 |
| 2009-08-03 | 205,000 | 214,800 | 202,300 | 214,500 | 353 | 536.25 |
| 2009-07-31 | 207,000 | 208,400 | 205,200 | 205,200 | 182 | 513 |
| 2009-07-30 | 208,900 | 208,900 | 205,600 | 206,600 | 253 | 516.50 |
| 2009-07-29 | 207,700 | 209,200 | 206,000 | 207,800 | 157 | 519.50 |
| 2009-07-28 | 207,000 | 209,000 | 206,100 | 207,500 | 112 | 518.75 |
| 2009-07-27 | 206,100 | 212,900 | 206,100 | 209,100 | 236 | 522.75 |
| 2009-07-24 | 210,000 | 210,400 | 205,700 | 209,000 | 330 | 522.50 |
| 2009-07-23 | 214,900 | 214,900 | 211,100 | 211,200 | 286 | 528 |
| 2009-07-22 | 216,000 | 218,000 | 215,000 | 215,900 | 257 | 539.75 |
| 2009-07-21 | 218,500 | 221,000 | 215,000 | 217,000 | 341 | 542.50 |
| 2009-07-17 | 215,000 | 220,000 | 212,500 | 218,300 | 438 | 545.75 |
| 2009-07-16 | 210,800 | 218,000 | 208,000 | 208,000 | 291 | 520 |
| 2009-07-15 | 203,000 | 208,400 | 201,600 | 207,300 | 372 | 518.25 |
| 2009-07-14 | 199,000 | 209,600 | 199,000 | 201,300 | 509 | 503.25 |
| 2009-07-13 | 220,000 | 220,000 | 195,200 | 196,100 | 753 | 490.25 |
| 2009-07-10 | 225,000 | 233,800 | 216,300 | 221,200 | 1,176 | 553 |
| 2009-07-09 | 203,000 | 230,000 | 202,700 | 228,900 | 1,314 | 572.25 |
| 2009-07-08 | 207,000 | 208,000 | 200,600 | 203,600 | 611 | 509 |
| 2009-07-07 | 200,000 | 212,000 | 199,500 | 207,100 | 846 | 517.75 |
| 2009-07-06 | 195,000 | 199,000 | 195,000 | 198,100 | 312 | 495.25 |
| 2009-07-03 | 195,300 | 196,500 | 192,300 | 194,500 | 460 | 486.25 |
| 2009-07-02 | 194,900 | 198,300 | 194,900 | 198,300 | 430 | 495.75 |
| 2009-07-01 | 184,900 | 192,900 | 184,000 | 191,900 | 534 | 479.75 |
| 2009-06-30 | 182,300 | 184,400 | 182,300 | 184,300 | 295 | 460.75 |
| 2009-06-29 | 180,700 | 183,800 | 180,300 | 182,200 | 244 | 455.50 |
| 2009-06-26 | 180,000 | 181,800 | 180,000 | 181,000 | 206 | 452.50 |
| 2009-06-25 | 174,400 | 178,500 | 171,500 | 178,100 | 250 | 445.25 |
| 2009-06-24 | 175,200 | 180,000 | 171,100 | 172,000 | 387 | 430 |
| 2009-06-23 | 163,400 | 175,100 | 163,100 | 175,100 | 759 | 437.75 |
| 2009-06-22 | 160,000 | 167,000 | 158,400 | 163,000 | 573 | 407.50 |
| 2009-06-19 | 153,500 | 155,500 | 153,400 | 155,400 | 268 | 388.50 |
| 2009-06-18 | 154,600 | 154,800 | 150,100 | 152,700 | 137 | 381.75 |
| 2009-06-17 | 150,000 | 154,600 | 148,600 | 154,300 | 270 | 385.75 |
| 2009-06-16 | 149,900 | 151,000 | 148,000 | 150,000 | 356 | 375 |
| 2009-06-15 | 150,000 | 150,500 | 148,000 | 149,700 | 281 | 374.25 |
| 2009-06-12 | 149,900 | 150,000 | 149,300 | 150,000 | 216 | 375 |
| 2009-06-11 | 149,500 | 150,000 | 149,500 | 149,600 | 275 | 374 |
| 2009-06-10 | 149,900 | 150,800 | 149,000 | 149,900 | 291 | 374.75 |
| 2009-06-09 | 155,000 | 155,000 | 151,000 | 151,300 | 278 | 378.25 |
| 2009-06-08 | 156,200 | 158,400 | 154,900 | 155,500 | 320 | 388.75 |
| 2009-06-05 | 155,500 | 159,000 | 155,000 | 155,000 | 638 | 387.50 |
| 2009-06-04 | 149,300 | 155,000 | 148,000 | 153,000 | 1,149 | 382.50 |
| 2009-06-03 | 145,600 | 148,000 | 145,000 | 147,400 | 629 | 368.50 |
| 2009-06-02 | 143,000 | 151,000 | 142,200 | 144,200 | 1,937 | 360.50 |
| 2009-06-01 | 130,700 | 131,700 | 130,700 | 131,200 | 100 | 328 |
| 2009-05-29 | 130,800 | 131,500 | 130,600 | 130,600 | 70 | 326.50 |
| 2009-05-28 | 130,900 | 131,700 | 130,400 | 130,700 | 137 | 326.75 |
| 2009-05-27 | 131,800 | 132,100 | 131,000 | 131,800 | 218 | 329.50 |
| 2009-05-26 | 131,900 | 131,900 | 131,000 | 131,000 | 61 | 327.50 |
| 2009-05-25 | 131,300 | 132,300 | 130,100 | 131,000 | 133 | 327.50 |
| 2009-05-22 | 131,600 | 132,800 | 131,000 | 131,600 | 146 | 329 |
| 2009-05-21 | 133,000 | 133,200 | 132,400 | 132,900 | 114 | 332.25 |
| 2009-05-20 | 132,800 | 133,000 | 132,400 | 133,000 | 175 | 332.50 |
| 2009-05-19 | 132,000 | 132,400 | 131,000 | 131,700 | 156 | 329.25 |
| 2009-05-18 | 132,000 | 132,000 | 128,500 | 130,300 | 225 | 325.75 |
| 2009-05-15 | 133,200 | 133,200 | 131,500 | 131,900 | 238 | 329.75 |
| 2009-05-14 | 130,200 | 131,500 | 130,000 | 131,200 | 320 | 328 |
| 2009-05-13 | 128,200 | 129,900 | 128,200 | 129,900 | 219 | 324.75 |
| 2009-05-12 | 126,000 | 127,800 | 124,500 | 127,800 | 329 | 319.50 |
| 2009-05-11 | 125,000 | 125,000 | 123,500 | 124,000 | 272 | 310 |
| 2009-05-08 | 123,500 | 124,100 | 123,000 | 123,300 | 222 | 308.25 |
| 2009-05-07 | 122,800 | 124,100 | 122,800 | 123,600 | 288 | 309 |
| 2009-05-01 | 125,000 | 125,100 | 121,500 | 122,100 | 436 | 305.25 |
| 2009-04-30 | 125,100 | 126,900 | 125,100 | 125,200 | 198 | 313 |
| 2009-04-28 | 127,100 | 132,000 | 124,100 | 125,100 | 447 | 312.75 |
| 2009-04-27 | 130,700 | 131,000 | 127,000 | 127,100 | 372 | 317.75 |
| 2009-04-24 | 128,800 | 132,400 | 127,800 | 130,700 | 728 | 326.75 |
| 2009-04-23 | 138,700 | 138,900 | 138,000 | 138,800 | 788 | 347 |
| 2009-04-22 | 138,800 | 138,900 | 138,400 | 138,600 | 423 | 346.50 |
| 2009-04-21 | 138,600 | 138,600 | 138,100 | 138,300 | 389 | 345.75 |
| 2009-04-20 | 138,000 | 138,900 | 138,000 | 138,600 | 418 | 346.50 |
| 2009-04-17 | 138,000 | 138,300 | 137,800 | 138,100 | 314 | 345.25 |
| 2009-04-16 | 137,600 | 138,300 | 137,600 | 137,900 | 459 | 344.75 |
| 2009-04-15 | 137,600 | 137,800 | 137,400 | 137,600 | 435 | 344 |
| 2009-04-14 | 138,100 | 138,400 | 137,600 | 137,600 | 390 | 344 |
| 2009-04-13 | 137,800 | 138,400 | 137,800 | 138,000 | 335 | 345 |
| 2009-04-10 | 137,100 | 138,100 | 137,000 | 137,200 | 368 | 343 |
| 2009-04-09 | 137,000 | 137,400 | 136,900 | 137,100 | 336 | 342.75 |
| 2009-04-08 | 137,600 | 137,600 | 137,000 | 137,000 | 256 | 342.50 |
| 2009-04-07 | 137,500 | 138,000 | 136,900 | 137,200 | 235 | 343 |
| 2009-04-06 | 137,900 | 138,000 | 137,000 | 137,400 | 261 | 343.50 |
| 2009-04-03 | 137,000 | 137,300 | 135,800 | 136,400 | 404 | 341 |
| 2009-04-02 | 137,800 | 137,900 | 136,800 | 136,800 | 304 | 342 |
| 2009-04-01 | 139,900 | 139,900 | 136,200 | 137,300 | 487 | 343.25 |
| 2009-03-31 | 137,000 | 137,000 | 135,200 | 136,900 | 294 | 342.25 |
| 2009-03-30 | 135,000 | 137,900 | 133,100 | 134,700 | 625 | 336.75 |
| 2009-03-27 | 131,200 | 132,500 | 131,200 | 131,900 | 564 | 329.75 |
| 2009-03-26 | 127,000 | 129,600 | 127,000 | 129,500 | 365 | 323.75 |
| 2009-03-25 | 125,900 | 126,000 | 125,400 | 126,000 | 282 | 315 |
| 2009-03-24 | 125,800 | 125,900 | 125,300 | 125,400 | 222 | 313.50 |
| 2009-03-23 | 125,800 | 126,300 | 124,500 | 124,800 | 187 | 312 |
| 2009-03-19 | 120,300 | 124,400 | 120,300 | 124,000 | 76 | 310 |
| 2009-03-18 | 120,100 | 120,200 | 119,500 | 120,000 | 152 | 300 |
| 2009-03-17 | 119,600 | 120,000 | 119,300 | 119,400 | 195 | 298.50 |
| 2009-03-16 | 120,800 | 120,800 | 119,000 | 119,400 | 278 | 298.50 |
| 2009-03-13 | 118,200 | 120,000 | 118,000 | 118,800 | 520 | 297 |
| 2009-03-12 | 127,100 | 128,000 | 122,200 | 124,200 | 247 | 310.50 |
| 2009-03-11 | 127,100 | 127,900 | 127,000 | 127,200 | 130 | 318 |
| 2009-03-10 | 128,200 | 128,500 | 127,000 | 127,100 | 103 | 317.75 |
| 2009-03-09 | 128,000 | 128,500 | 127,600 | 128,000 | 293 | 320 |
| 2009-03-06 | 129,800 | 129,800 | 127,500 | 128,500 | 189 | 321.25 |
| 2009-03-05 | 130,100 | 130,500 | 129,900 | 130,100 | 142 | 325.25 |
| 2009-03-04 | 130,000 | 130,400 | 129,500 | 130,000 | 196 | 325 |
| 2009-03-03 | 131,000 | 131,000 | 130,100 | 130,300 | 109 | 325.75 |
| 2009-03-02 | 132,000 | 132,500 | 131,300 | 131,500 | 103 | 328.75 |
| 2009-02-27 | 132,000 | 132,300 | 130,900 | 131,800 | 100 | 329.50 |
| 2009-02-26 | 132,000 | 132,000 | 130,400 | 130,800 | 60 | 327 |
| 2009-02-25 | 130,100 | 130,600 | 129,500 | 130,000 | 55 | 325 |
| 2009-02-24 | 130,300 | 130,500 | 129,600 | 129,900 | 64 | 324.75 |
| 2009-02-23 | 130,100 | 130,700 | 128,700 | 130,000 | 71 | 325 |
| 2009-02-20 | 130,100 | 131,000 | 130,000 | 130,100 | 237 | 325.25 |
| 2009-02-19 | 136,600 | 137,500 | 136,200 | 136,800 | 145 | 342 |
| 2009-02-18 | 140,600 | 140,800 | 140,600 | 140,600 | 36 | 351.50 |
| 2009-02-17 | 142,600 | 144,600 | 141,000 | 141,900 | 34 | 354.75 |
| 2009-02-16 | 140,000 | 145,000 | 140,000 | 140,600 | 103 | 351.50 |
| 2009-02-13 | 140,300 | 142,500 | 140,200 | 141,100 | 59 | 352.75 |
| 2009-02-12 | 144,000 | 144,000 | 140,100 | 140,300 | 73 | 350.75 |
| 2009-02-10 | 146,400 | 146,400 | 143,500 | 143,700 | 42 | 359.25 |
| 2009-02-09 | 148,700 | 149,000 | 144,100 | 144,400 | 103 | 361 |
| 2009-02-06 | 148,600 | 149,700 | 148,000 | 148,200 | 60 | 370.50 |
| 2009-02-05 | 149,600 | 149,700 | 148,600 | 148,600 | 73 | 371.50 |
| 2009-02-04 | 149,300 | 151,500 | 148,700 | 149,800 | 78 | 374.50 |
| 2009-02-03 | 147,900 | 150,000 | 147,200 | 147,300 | 46 | 368.25 |
| 2009-02-02 | 149,300 | 149,500 | 147,300 | 148,000 | 54 | 370 |
| 2009-01-30 | 149,000 | 149,500 | 147,900 | 149,100 | 72 | 372.75 |
| 2009-01-29 | 152,000 | 153,000 | 148,500 | 150,900 | 115 | 377.25 |
| 2009-01-28 | 151,500 | 151,900 | 148,100 | 151,900 | 106 | 379.75 |
| 2009-01-27 | 150,500 | 152,000 | 150,100 | 152,000 | 70 | 380 |
| 2009-01-26 | 145,800 | 147,900 | 145,300 | 145,500 | 39 | 363.75 |
| 2009-01-23 | 150,000 | 150,000 | 142,500 | 143,500 | 145 | 358.75 |
| 2009-01-22 | 157,200 | 158,000 | 152,100 | 152,900 | 104 | 382.25 |
| 2009-01-21 | 163,000 | 165,800 | 157,200 | 157,200 | 138 | 393 |
| 2009-01-20 | 164,000 | 166,000 | 163,400 | 163,700 | 131 | 409.25 |
| 2009-01-19 | 163,000 | 166,000 | 163,000 | 164,700 | 84 | 411.75 |
| 2009-01-16 | 167,000 | 167,000 | 162,000 | 165,800 | 88 | 414.50 |
| 2009-01-15 | 167,000 | 167,000 | 160,000 | 163,000 | 97 | 407.50 |
| 2009-01-14 | 158,000 | 165,400 | 155,400 | 162,500 | 167 | 406.25 |
| 2009-01-13 | 160,000 | 160,000 | 158,000 | 158,500 | 156 | 396.25 |
| 2009-01-09 | 158,600 | 161,000 | 158,600 | 160,000 | 93 | 400 |
| 2009-01-08 | 158,400 | 159,300 | 158,100 | 158,800 | 162 | 397 |
| 2009-01-07 | 167,400 | 167,500 | 161,000 | 161,400 | 150 | 403.50 |
| 2009-01-06 | 166,000 | 168,800 | 166,000 | 167,500 | 82 | 418.75 |
| 2009-01-05 | 164,900 | 166,500 | 164,500 | 164,800 | 36 | 412 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
