2698 (株)キャンドゥ 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 | 93,900 | 93,900 | 92,900 | 93,100 | 88 | 931 |
| 2009-12-29 | 92,200 | 93,100 | 92,000 | 93,000 | 106 | 930 |
| 2009-12-28 | 91,800 | 91,900 | 91,600 | 91,600 | 84 | 916 |
| 2009-12-25 | 91,600 | 91,600 | 91,000 | 91,100 | 60 | 911 |
| 2009-12-24 | 91,500 | 91,600 | 91,000 | 91,000 | 101 | 910 |
| 2009-12-22 | 91,500 | 91,500 | 91,000 | 91,000 | 97 | 910 |
| 2009-12-21 | 91,400 | 91,500 | 91,000 | 91,000 | 41 | 910 |
| 2009-12-18 | 91,700 | 91,700 | 91,100 | 91,100 | 93 | 911 |
| 2009-12-17 | 91,900 | 91,900 | 91,000 | 91,000 | 149 | 910 |
| 2009-12-16 | 91,100 | 92,400 | 91,100 | 91,600 | 149 | 916 |
| 2009-12-15 | 91,400 | 91,400 | 90,800 | 91,100 | 76 | 911 |
| 2009-12-14 | 91,500 | 91,500 | 90,600 | 91,100 | 113 | 911 |
| 2009-12-11 | 90,500 | 91,300 | 90,500 | 91,200 | 177 | 912 |
| 2009-12-10 | 91,000 | 91,600 | 90,600 | 90,800 | 149 | 908 |
| 2009-12-09 | 92,500 | 92,600 | 91,300 | 91,300 | 281 | 913 |
| 2009-12-08 | 93,100 | 93,300 | 92,500 | 92,600 | 196 | 926 |
| 2009-12-07 | 94,000 | 94,100 | 93,200 | 93,500 | 245 | 935 |
| 2009-12-04 | 94,000 | 94,300 | 93,600 | 94,000 | 174 | 940 |
| 2009-12-03 | 94,200 | 94,700 | 94,000 | 94,700 | 150 | 947 |
| 2009-12-02 | 94,900 | 94,900 | 94,100 | 94,200 | 104 | 942 |
| 2009-12-01 | 93,700 | 95,400 | 93,600 | 95,000 | 222 | 950 |
| 2009-11-30 | 93,700 | 94,500 | 93,600 | 94,500 | 280 | 945 |
| 2009-11-27 | 94,800 | 94,800 | 92,800 | 94,200 | 295 | 942 |
| 2009-11-26 | 95,100 | 95,800 | 94,500 | 94,800 | 1,075 | 948 |
| 2009-11-25 | 97,500 | 97,600 | 96,500 | 97,600 | 1,629 | 976 |
| 2009-11-24 | 97,400 | 97,700 | 97,300 | 97,600 | 726 | 976 |
| 2009-11-20 | 98,000 | 98,400 | 97,800 | 97,800 | 362 | 978 |
| 2009-11-19 | 98,500 | 98,500 | 98,100 | 98,200 | 177 | 982 |
| 2009-11-18 | 98,700 | 98,700 | 98,200 | 98,600 | 203 | 986 |
| 2009-11-17 | 99,000 | 99,000 | 98,300 | 98,800 | 164 | 988 |
| 2009-11-16 | 98,800 | 99,000 | 98,700 | 98,900 | 126 | 989 |
| 2009-11-13 | 98,000 | 98,900 | 98,000 | 98,800 | 180 | 988 |
| 2009-11-12 | 99,800 | 99,800 | 98,500 | 98,700 | 317 | 987 |
| 2009-11-11 | 99,700 | 99,900 | 99,500 | 99,700 | 114 | 997 |
| 2009-11-10 | 99,700 | 99,900 | 99,600 | 99,600 | 152 | 996 |
| 2009-11-09 | 100,000 | 100,000 | 99,800 | 99,800 | 99 | 998 |
| 2009-11-06 | 100,100 | 100,100 | 99,700 | 99,800 | 152 | 998 |
| 2009-11-05 | 100,000 | 100,100 | 99,700 | 100,100 | 144 | 1,001 |
| 2009-11-04 | 99,600 | 99,900 | 99,500 | 99,900 | 127 | 999 |
| 2009-11-02 | 99,400 | 99,700 | 99,300 | 99,700 | 129 | 997 |
| 2009-10-30 | 99,800 | 99,900 | 99,600 | 99,600 | 157 | 996 |
| 2009-10-29 | 99,300 | 99,800 | 99,200 | 99,800 | 135 | 998 |
| 2009-10-28 | 99,900 | 100,000 | 99,200 | 99,300 | 131 | 993 |
| 2009-10-27 | 99,300 | 99,900 | 99,200 | 99,900 | 199 | 999 |
| 2009-10-26 | 99,200 | 99,800 | 98,800 | 99,800 | 305 | 998 |
| 2009-10-23 | 100,000 | 100,200 | 99,300 | 99,500 | 245 | 995 |
| 2009-10-22 | 100,600 | 100,600 | 99,800 | 100,200 | 196 | 1,002 |
| 2009-10-21 | 100,500 | 100,600 | 100,300 | 100,500 | 152 | 1,005 |
| 2009-10-20 | 100,000 | 100,700 | 99,900 | 100,300 | 231 | 1,003 |
| 2009-10-19 | 99,500 | 101,000 | 99,000 | 99,900 | 460 | 999 |
| 2009-10-16 | 99,100 | 99,600 | 99,100 | 99,300 | 278 | 993 |
| 2009-10-15 | 98,500 | 99,000 | 98,500 | 98,900 | 275 | 989 |
| 2009-10-14 | 98,300 | 98,400 | 98,200 | 98,400 | 129 | 984 |
| 2009-10-13 | 98,400 | 98,400 | 98,100 | 98,100 | 130 | 981 |
| 2009-10-09 | 97,900 | 98,100 | 97,800 | 98,000 | 175 | 980 |
| 2009-10-08 | 97,400 | 97,800 | 97,400 | 97,800 | 84 | 978 |
| 2009-10-07 | 97,800 | 97,800 | 97,400 | 97,600 | 113 | 976 |
| 2009-10-06 | 97,800 | 97,800 | 97,400 | 97,500 | 80 | 975 |
| 2009-10-05 | 97,200 | 97,700 | 97,100 | 97,700 | 125 | 977 |
| 2009-10-02 | 97,300 | 97,600 | 97,000 | 97,100 | 145 | 971 |
| 2009-10-01 | 97,700 | 97,900 | 97,300 | 97,600 | 95 | 976 |
| 2009-09-30 | 97,800 | 97,900 | 97,200 | 97,900 | 112 | 979 |
| 2009-09-29 | 97,800 | 97,900 | 97,100 | 97,500 | 193 | 975 |
| 2009-09-28 | 96,800 | 97,400 | 96,700 | 97,400 | 186 | 974 |
| 2009-09-25 | 96,100 | 96,600 | 96,000 | 96,600 | 104 | 966 |
| 2009-09-24 | 96,000 | 96,500 | 95,800 | 96,400 | 140 | 964 |
| 2009-09-18 | 95,800 | 96,000 | 95,600 | 96,000 | 74 | 960 |
| 2009-09-17 | 95,900 | 96,100 | 95,700 | 96,000 | 54 | 960 |
| 2009-09-16 | 95,800 | 96,200 | 95,700 | 95,700 | 86 | 957 |
| 2009-09-15 | 96,000 | 96,200 | 95,700 | 96,000 | 63 | 960 |
| 2009-09-14 | 96,100 | 96,200 | 95,700 | 96,000 | 137 | 960 |
| 2009-09-11 | 96,500 | 96,500 | 96,000 | 96,000 | 146 | 960 |
| 2009-09-10 | 96,000 | 96,300 | 95,900 | 96,300 | 76 | 963 |
| 2009-09-09 | 96,300 | 96,300 | 95,900 | 96,000 | 48 | 960 |
| 2009-09-08 | 96,300 | 96,300 | 95,900 | 96,100 | 48 | 961 |
| 2009-09-07 | 96,000 | 96,300 | 95,700 | 95,900 | 90 | 959 |
| 2009-09-04 | 96,500 | 96,500 | 95,800 | 95,800 | 117 | 958 |
| 2009-09-03 | 96,500 | 96,600 | 96,200 | 96,200 | 75 | 962 |
| 2009-09-02 | 96,600 | 96,800 | 96,100 | 96,500 | 169 | 965 |
| 2009-09-01 | 96,500 | 96,500 | 96,100 | 96,500 | 66 | 965 |
| 2009-08-31 | 96,000 | 96,400 | 95,800 | 96,200 | 106 | 962 |
| 2009-08-28 | 95,800 | 96,000 | 95,700 | 95,900 | 60 | 959 |
| 2009-08-27 | 95,900 | 95,900 | 95,600 | 95,800 | 55 | 958 |
| 2009-08-26 | 95,800 | 95,900 | 95,400 | 95,800 | 62 | 958 |
| 2009-08-25 | 95,800 | 95,800 | 95,300 | 95,400 | 70 | 954 |
| 2009-08-24 | 95,500 | 96,200 | 95,500 | 95,600 | 97 | 956 |
| 2009-08-21 | 95,300 | 95,500 | 95,100 | 95,200 | 88 | 952 |
| 2009-08-20 | 95,700 | 95,700 | 95,100 | 95,400 | 92 | 954 |
| 2009-08-19 | 95,800 | 95,800 | 95,300 | 95,500 | 65 | 955 |
| 2009-08-18 | 95,200 | 95,800 | 95,200 | 95,400 | 76 | 954 |
| 2009-08-17 | 95,800 | 95,800 | 95,200 | 95,400 | 99 | 954 |
| 2009-08-14 | 95,300 | 95,800 | 95,300 | 95,400 | 99 | 954 |
| 2009-08-13 | 95,300 | 95,700 | 95,200 | 95,200 | 51 | 952 |
| 2009-08-12 | 95,500 | 95,500 | 95,100 | 95,200 | 81 | 952 |
| 2009-08-11 | 95,100 | 95,400 | 95,000 | 95,400 | 72 | 954 |
| 2009-08-10 | 95,500 | 95,500 | 94,800 | 95,000 | 62 | 950 |
| 2009-08-07 | 95,100 | 95,600 | 94,900 | 94,900 | 120 | 949 |
| 2009-08-06 | 95,900 | 95,900 | 95,000 | 95,000 | 132 | 950 |
| 2009-08-05 | 95,900 | 95,900 | 95,400 | 95,700 | 83 | 957 |
| 2009-08-04 | 96,300 | 96,300 | 95,400 | 95,800 | 90 | 958 |
| 2009-08-03 | 96,400 | 96,500 | 95,600 | 95,900 | 145 | 959 |
| 2009-07-31 | 95,900 | 95,900 | 95,000 | 95,200 | 64 | 952 |
| 2009-07-30 | 96,000 | 96,000 | 95,100 | 95,300 | 151 | 953 |
| 2009-07-29 | 96,200 | 96,600 | 96,000 | 96,000 | 85 | 960 |
| 2009-07-28 | 96,500 | 96,600 | 96,000 | 96,500 | 88 | 965 |
| 2009-07-27 | 96,600 | 96,700 | 96,000 | 96,100 | 70 | 961 |
| 2009-07-24 | 95,600 | 96,600 | 95,400 | 96,100 | 107 | 961 |
| 2009-07-23 | 96,600 | 97,200 | 96,400 | 96,600 | 154 | 966 |
| 2009-07-22 | 96,200 | 96,800 | 96,000 | 96,600 | 140 | 966 |
| 2009-07-21 | 94,700 | 96,300 | 94,700 | 96,100 | 83 | 961 |
| 2009-07-17 | 95,500 | 95,500 | 94,500 | 94,500 | 68 | 945 |
| 2009-07-16 | 96,000 | 96,400 | 94,300 | 94,500 | 146 | 945 |
| 2009-07-15 | 97,400 | 97,600 | 94,600 | 95,000 | 224 | 950 |
| 2009-07-14 | 93,700 | 97,000 | 93,300 | 97,000 | 310 | 970 |
| 2009-07-13 | 94,700 | 95,500 | 93,200 | 93,200 | 226 | 932 |
| 2009-07-10 | 94,300 | 95,900 | 94,300 | 94,400 | 154 | 944 |
| 2009-07-09 | 94,900 | 95,000 | 94,100 | 94,100 | 132 | 941 |
| 2009-07-08 | 95,500 | 95,700 | 94,700 | 95,000 | 129 | 950 |
| 2009-07-07 | 95,600 | 96,100 | 95,600 | 95,800 | 95 | 958 |
| 2009-07-06 | 95,200 | 96,200 | 95,200 | 95,300 | 159 | 953 |
| 2009-07-03 | 95,500 | 96,000 | 95,100 | 95,300 | 170 | 953 |
| 2009-07-02 | 96,800 | 96,900 | 95,600 | 95,700 | 119 | 957 |
| 2009-07-01 | 96,400 | 96,900 | 95,000 | 96,500 | 229 | 965 |
| 2009-06-30 | 95,800 | 96,500 | 95,300 | 96,400 | 187 | 964 |
| 2009-06-29 | 95,600 | 96,400 | 95,500 | 95,800 | 163 | 958 |
| 2009-06-26 | 94,900 | 95,500 | 94,500 | 95,500 | 204 | 955 |
| 2009-06-25 | 94,500 | 94,900 | 94,100 | 94,500 | 225 | 945 |
| 2009-06-24 | 94,900 | 94,900 | 94,200 | 94,500 | 157 | 945 |
| 2009-06-23 | 94,500 | 95,000 | 94,200 | 94,400 | 164 | 944 |
| 2009-06-22 | 94,500 | 95,000 | 94,200 | 94,900 | 225 | 949 |
| 2009-06-19 | 94,100 | 94,900 | 94,100 | 94,500 | 151 | 945 |
| 2009-06-18 | 94,400 | 94,800 | 93,800 | 94,700 | 128 | 947 |
| 2009-06-17 | 93,700 | 94,500 | 93,700 | 94,200 | 173 | 942 |
| 2009-06-16 | 95,000 | 95,000 | 93,500 | 93,700 | 307 | 937 |
| 2009-06-15 | 94,600 | 95,000 | 94,600 | 95,000 | 129 | 950 |
| 2009-06-12 | 94,800 | 94,800 | 94,300 | 94,700 | 227 | 947 |
| 2009-06-11 | 94,600 | 94,900 | 94,000 | 94,100 | 154 | 941 |
| 2009-06-10 | 93,200 | 94,500 | 93,200 | 94,500 | 211 | 945 |
| 2009-06-09 | 93,700 | 93,900 | 93,300 | 93,300 | 199 | 933 |
| 2009-06-08 | 94,200 | 94,300 | 93,600 | 93,600 | 171 | 936 |
| 2009-06-05 | 93,900 | 94,400 | 93,400 | 94,100 | 224 | 941 |
| 2009-06-04 | 94,400 | 94,500 | 93,200 | 93,300 | 320 | 933 |
| 2009-06-03 | 93,000 | 93,900 | 93,000 | 93,400 | 155 | 934 |
| 2009-06-02 | 94,400 | 94,500 | 92,900 | 93,500 | 290 | 935 |
| 2009-06-01 | 93,800 | 94,400 | 93,800 | 94,400 | 364 | 944 |
| 2009-05-29 | 94,600 | 94,600 | 93,600 | 93,900 | 319 | 939 |
| 2009-05-28 | 93,800 | 94,400 | 93,500 | 94,100 | 224 | 941 |
| 2009-05-27 | 94,200 | 94,800 | 93,200 | 93,800 | 580 | 938 |
| 2009-05-26 | 93,700 | 94,500 | 93,000 | 94,000 | 1,507 | 940 |
| 2009-05-25 | 96,000 | 97,000 | 95,100 | 95,100 | 1,959 | 951 |
| 2009-05-22 | 97,400 | 97,800 | 97,300 | 97,700 | 313 | 977 |
| 2009-05-21 | 97,500 | 97,900 | 97,300 | 97,900 | 305 | 979 |
| 2009-05-20 | 97,800 | 98,000 | 97,600 | 97,700 | 204 | 977 |
| 2009-05-19 | 97,900 | 98,000 | 97,500 | 97,800 | 170 | 978 |
| 2009-05-18 | 98,000 | 98,000 | 97,300 | 97,500 | 210 | 975 |
| 2009-05-15 | 97,400 | 97,800 | 97,000 | 97,800 | 178 | 978 |
| 2009-05-14 | 97,300 | 97,300 | 96,800 | 97,100 | 240 | 971 |
| 2009-05-13 | 98,000 | 98,000 | 97,300 | 97,600 | 249 | 976 |
| 2009-05-12 | 98,400 | 98,500 | 98,000 | 98,000 | 218 | 980 |
| 2009-05-11 | 98,200 | 98,800 | 98,100 | 98,300 | 272 | 983 |
| 2009-05-08 | 95,600 | 97,200 | 95,600 | 97,200 | 385 | 972 |
| 2009-05-07 | 95,700 | 95,700 | 95,100 | 95,400 | 137 | 954 |
| 2009-05-01 | 94,900 | 95,900 | 94,100 | 94,800 | 251 | 948 |
| 2009-04-30 | 94,600 | 95,000 | 94,500 | 94,700 | 134 | 947 |
| 2009-04-28 | 94,300 | 94,800 | 94,100 | 94,200 | 209 | 942 |
| 2009-04-27 | 93,900 | 94,800 | 93,900 | 94,300 | 158 | 943 |
| 2009-04-24 | 94,000 | 94,000 | 93,600 | 93,600 | 176 | 936 |
| 2009-04-23 | 93,500 | 93,900 | 93,200 | 93,900 | 174 | 939 |
| 2009-04-22 | 93,500 | 93,500 | 92,600 | 93,300 | 107 | 933 |
| 2009-04-21 | 92,600 | 92,900 | 92,400 | 92,800 | 149 | 928 |
| 2009-04-20 | 93,200 | 93,400 | 92,800 | 92,900 | 181 | 929 |
| 2009-04-17 | 93,400 | 93,800 | 93,300 | 93,300 | 92 | 933 |
| 2009-04-16 | 94,100 | 94,200 | 93,400 | 93,400 | 158 | 934 |
| 2009-04-15 | 93,300 | 94,000 | 93,200 | 94,000 | 179 | 940 |
| 2009-04-14 | 93,100 | 94,400 | 92,800 | 93,300 | 309 | 933 |
| 2009-04-13 | 93,000 | 93,000 | 92,600 | 92,800 | 111 | 928 |
| 2009-04-10 | 93,200 | 93,200 | 92,700 | 93,000 | 68 | 930 |
| 2009-04-09 | 92,200 | 93,000 | 92,100 | 92,900 | 120 | 929 |
| 2009-04-08 | 92,300 | 92,700 | 91,900 | 92,300 | 163 | 923 |
| 2009-04-07 | 91,300 | 92,500 | 91,200 | 92,200 | 146 | 922 |
| 2009-04-06 | 92,500 | 92,900 | 91,000 | 91,200 | 239 | 912 |
| 2009-04-03 | 93,100 | 93,200 | 92,000 | 92,000 | 159 | 920 |
| 2009-04-02 | 93,300 | 93,300 | 92,300 | 93,100 | 153 | 931 |
| 2009-04-01 | 92,100 | 93,500 | 92,100 | 92,500 | 168 | 925 |
| 2009-03-31 | 92,400 | 93,000 | 91,400 | 91,800 | 299 | 918 |
| 2009-03-30 | 94,500 | 94,800 | 93,300 | 93,300 | 159 | 933 |
| 2009-03-27 | 95,000 | 95,000 | 93,200 | 93,700 | 286 | 937 |
| 2009-03-26 | 94,000 | 95,000 | 93,200 | 95,000 | 154 | 950 |
| 2009-03-25 | 93,300 | 93,500 | 92,500 | 93,500 | 136 | 935 |
| 2009-03-24 | 93,300 | 93,300 | 91,400 | 92,800 | 183 | 928 |
| 2009-03-23 | 91,200 | 93,100 | 90,800 | 92,400 | 253 | 924 |
| 2009-03-19 | 92,500 | 92,500 | 91,800 | 92,000 | 97 | 920 |
| 2009-03-18 | 92,400 | 93,000 | 91,900 | 92,400 | 187 | 924 |
| 2009-03-17 | 92,500 | 93,000 | 91,900 | 92,500 | 205 | 925 |
| 2009-03-16 | 90,700 | 92,500 | 90,600 | 91,800 | 344 | 918 |
| 2009-03-13 | 87,500 | 90,200 | 87,500 | 89,600 | 365 | 896 |
| 2009-03-12 | 89,300 | 89,900 | 88,100 | 88,300 | 217 | 883 |
| 2009-03-11 | 91,000 | 91,700 | 89,500 | 90,000 | 302 | 900 |
| 2009-03-10 | 90,500 | 91,800 | 89,500 | 89,900 | 228 | 899 |
| 2009-03-09 | 91,600 | 92,100 | 90,600 | 90,600 | 278 | 906 |
| 2009-03-06 | 94,500 | 94,500 | 91,600 | 91,700 | 541 | 917 |
| 2009-03-05 | 90,600 | 93,000 | 90,600 | 92,800 | 346 | 928 |
| 2009-03-04 | 88,400 | 94,000 | 88,000 | 90,500 | 750 | 905 |
| 2009-03-03 | 88,300 | 89,800 | 87,400 | 88,500 | 986 | 885 |
| 2009-03-02 | 89,600 | 90,400 | 88,900 | 89,200 | 368 | 892 |
| 2009-02-27 | 92,000 | 92,500 | 91,400 | 91,600 | 501 | 916 |
| 2009-02-26 | 92,700 | 93,200 | 92,000 | 92,500 | 414 | 925 |
| 2009-02-25 | 95,300 | 95,700 | 93,700 | 93,700 | 338 | 937 |
| 2009-02-24 | 93,700 | 95,700 | 93,700 | 95,600 | 294 | 956 |
| 2009-02-23 | 94,700 | 95,700 | 92,900 | 95,700 | 536 | 957 |
| 2009-02-20 | 95,900 | 96,400 | 95,000 | 95,300 | 501 | 953 |
| 2009-02-19 | 95,900 | 96,200 | 95,500 | 96,200 | 597 | 962 |
| 2009-02-18 | 94,900 | 96,000 | 94,900 | 95,900 | 513 | 959 |
| 2009-02-17 | 95,500 | 95,800 | 95,000 | 95,500 | 345 | 955 |
| 2009-02-16 | 94,500 | 95,600 | 94,500 | 95,600 | 558 | 956 |
| 2009-02-13 | 92,800 | 94,800 | 92,800 | 94,500 | 580 | 945 |
| 2009-02-12 | 92,100 | 93,400 | 92,000 | 92,800 | 459 | 928 |
| 2009-02-10 | 92,200 | 93,100 | 91,900 | 93,100 | 488 | 931 |
| 2009-02-09 | 94,500 | 94,900 | 92,700 | 92,700 | 540 | 927 |
| 2009-02-06 | 94,200 | 94,800 | 94,100 | 94,500 | 522 | 945 |
| 2009-02-05 | 93,800 | 94,400 | 93,700 | 94,200 | 521 | 942 |
| 2009-02-04 | 93,400 | 94,300 | 92,700 | 94,000 | 904 | 940 |
| 2009-02-03 | 95,600 | 95,800 | 93,500 | 94,400 | 1,460 | 944 |
| 2009-02-02 | 94,600 | 96,200 | 94,600 | 95,800 | 1,210 | 958 |
| 2009-01-30 | 92,700 | 94,500 | 92,500 | 94,300 | 1,073 | 943 |
| 2009-01-29 | 90,600 | 92,500 | 90,600 | 92,500 | 797 | 925 |
| 2009-01-28 | 88,900 | 90,700 | 88,800 | 90,500 | 620 | 905 |
| 2009-01-27 | 87,800 | 88,900 | 87,800 | 88,900 | 619 | 889 |
| 2009-01-26 | 85,500 | 86,800 | 85,400 | 86,400 | 391 | 864 |
| 2009-01-23 | 84,100 | 85,500 | 84,100 | 85,400 | 429 | 854 |
| 2009-01-22 | 85,300 | 85,500 | 84,000 | 84,000 | 358 | 840 |
| 2009-01-21 | 85,100 | 85,800 | 84,800 | 85,500 | 662 | 855 |
| 2009-01-20 | 82,700 | 85,200 | 82,500 | 84,900 | 773 | 849 |
| 2009-01-19 | 84,100 | 84,600 | 82,000 | 82,400 | 1,036 | 824 |
| 2009-01-16 | 77,900 | 78,200 | 77,700 | 78,100 | 98 | 781 |
| 2009-01-15 | 77,900 | 78,500 | 77,600 | 77,600 | 87 | 776 |
| 2009-01-14 | 77,500 | 78,600 | 77,500 | 78,500 | 69 | 785 |
| 2009-01-13 | 78,800 | 78,800 | 77,800 | 77,800 | 121 | 778 |
| 2009-01-09 | 78,900 | 79,200 | 78,400 | 78,800 | 61 | 788 |
| 2009-01-08 | 79,400 | 79,400 | 78,500 | 78,800 | 62 | 788 |
| 2009-01-07 | 79,300 | 79,300 | 78,700 | 79,100 | 111 | 791 |
| 2009-01-06 | 79,700 | 79,700 | 78,400 | 78,600 | 119 | 786 |
| 2009-01-05 | 79,400 | 79,600 | 79,100 | 79,600 | 45 | 796 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
