2726 (株)パルグループホールディングス 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 | 1,637 | 1,637 | 1,597 | 1,615 | 5,200 | 201.88 |
| 2009-12-29 | 1,670 | 1,670 | 1,629 | 1,650 | 3,900 | 206.25 |
| 2009-12-28 | 1,590 | 1,659 | 1,589 | 1,627 | 7,350 | 203.38 |
| 2009-12-25 | 1,601 | 1,620 | 1,581 | 1,610 | 5,200 | 201.25 |
| 2009-12-24 | 1,580 | 1,620 | 1,570 | 1,610 | 8,600 | 201.25 |
| 2009-12-22 | 1,606 | 1,606 | 1,560 | 1,591 | 6,500 | 198.88 |
| 2009-12-21 | 1,574 | 1,599 | 1,535 | 1,598 | 8,550 | 199.75 |
| 2009-12-18 | 1,590 | 1,594 | 1,558 | 1,572 | 4,300 | 196.50 |
| 2009-12-17 | 1,548 | 1,589 | 1,540 | 1,579 | 9,500 | 197.38 |
| 2009-12-16 | 1,514 | 1,552 | 1,500 | 1,520 | 16,400 | 190 |
| 2009-12-15 | 1,549 | 1,549 | 1,514 | 1,514 | 7,300 | 189.25 |
| 2009-12-14 | 1,527 | 1,550 | 1,514 | 1,546 | 5,500 | 193.25 |
| 2009-12-11 | 1,543 | 1,565 | 1,510 | 1,550 | 30,700 | 193.75 |
| 2009-12-10 | 1,638 | 1,638 | 1,508 | 1,572 | 22,000 | 196.50 |
| 2009-12-09 | 1,661 | 1,662 | 1,620 | 1,638 | 8,650 | 204.75 |
| 2009-12-08 | 1,711 | 1,718 | 1,636 | 1,641 | 11,750 | 205.13 |
| 2009-12-07 | 1,703 | 1,717 | 1,691 | 1,709 | 5,200 | 213.63 |
| 2009-12-04 | 1,718 | 1,732 | 1,686 | 1,686 | 12,900 | 210.75 |
| 2009-12-03 | 1,699 | 1,747 | 1,680 | 1,717 | 18,000 | 214.63 |
| 2009-12-02 | 1,661 | 1,709 | 1,661 | 1,681 | 17,800 | 210.13 |
| 2009-12-01 | 1,685 | 1,685 | 1,612 | 1,660 | 18,650 | 207.50 |
| 2009-11-30 | 1,588 | 1,638 | 1,563 | 1,638 | 8,100 | 204.75 |
| 2009-11-27 | 1,587 | 1,592 | 1,555 | 1,592 | 7,400 | 199 |
| 2009-11-26 | 1,600 | 1,683 | 1,590 | 1,590 | 8,650 | 198.75 |
| 2009-11-25 | 1,598 | 1,675 | 1,590 | 1,659 | 10,000 | 207.38 |
| 2009-11-24 | 1,615 | 1,630 | 1,530 | 1,582 | 41,050 | 197.75 |
| 2009-11-20 | 1,655 | 1,676 | 1,612 | 1,640 | 23,400 | 205 |
| 2009-11-19 | 1,676 | 1,685 | 1,540 | 1,685 | 38,100 | 210.63 |
| 2009-11-18 | 1,682 | 1,734 | 1,630 | 1,706 | 25,300 | 213.25 |
| 2009-11-17 | 1,672 | 1,699 | 1,631 | 1,699 | 14,700 | 212.38 |
| 2009-11-16 | 1,658 | 1,732 | 1,658 | 1,671 | 19,450 | 208.88 |
| 2009-11-13 | 1,650 | 1,670 | 1,559 | 1,648 | 29,100 | 206 |
| 2009-11-12 | 1,755 | 1,769 | 1,650 | 1,652 | 22,200 | 206.50 |
| 2009-11-11 | 1,828 | 1,828 | 1,721 | 1,756 | 18,250 | 219.50 |
| 2009-11-10 | 1,829 | 1,855 | 1,780 | 1,803 | 14,900 | 225.38 |
| 2009-11-09 | 1,900 | 1,900 | 1,818 | 1,828 | 19,900 | 228.50 |
| 2009-11-06 | 1,904 | 1,939 | 1,873 | 1,930 | 14,700 | 241.25 |
| 2009-11-05 | 1,904 | 1,931 | 1,879 | 1,930 | 4,900 | 241.25 |
| 2009-11-04 | 1,934 | 1,936 | 1,865 | 1,933 | 15,600 | 241.63 |
| 2009-11-02 | 1,961 | 1,961 | 1,900 | 1,934 | 6,950 | 241.75 |
| 2009-10-30 | 1,855 | 1,960 | 1,855 | 1,931 | 9,350 | 241.38 |
| 2009-10-29 | 1,926 | 1,926 | 1,818 | 1,838 | 27,650 | 229.75 |
| 2009-10-28 | 1,980 | 1,980 | 1,920 | 1,955 | 14,900 | 244.38 |
| 2009-10-27 | 1,975 | 1,995 | 1,915 | 1,978 | 15,550 | 247.25 |
| 2009-10-26 | 1,900 | 1,990 | 1,860 | 1,973 | 26,100 | 246.63 |
| 2009-10-23 | 1,851 | 1,930 | 1,833 | 1,840 | 42,250 | 230 |
| 2009-10-22 | 1,845 | 1,861 | 1,799 | 1,850 | 25,650 | 231.25 |
| 2009-10-21 | 1,799 | 1,840 | 1,779 | 1,818 | 16,450 | 227.25 |
| 2009-10-20 | 1,822 | 1,845 | 1,803 | 1,803 | 6,800 | 225.38 |
| 2009-10-19 | 1,850 | 1,890 | 1,785 | 1,838 | 19,050 | 229.75 |
| 2009-10-16 | 1,922 | 1,934 | 1,831 | 1,860 | 14,900 | 232.50 |
| 2009-10-15 | 1,948 | 1,965 | 1,880 | 1,892 | 24,650 | 236.50 |
| 2009-10-14 | 1,855 | 1,940 | 1,853 | 1,920 | 16,050 | 240 |
| 2009-10-13 | 1,809 | 1,855 | 1,809 | 1,835 | 15,350 | 229.38 |
| 2009-10-09 | 1,735 | 1,870 | 1,734 | 1,800 | 52,300 | 225 |
| 2009-10-08 | 1,668 | 1,800 | 1,630 | 1,725 | 30,650 | 215.63 |
| 2009-10-07 | 1,675 | 1,728 | 1,580 | 1,697 | 26,100 | 212.13 |
| 2009-10-06 | 1,734 | 1,749 | 1,650 | 1,681 | 18,700 | 210.13 |
| 2009-10-05 | 1,719 | 1,770 | 1,639 | 1,770 | 25,500 | 221.25 |
| 2009-10-02 | 1,785 | 1,796 | 1,680 | 1,749 | 19,050 | 218.63 |
| 2009-10-01 | 1,850 | 1,850 | 1,780 | 1,806 | 6,150 | 225.75 |
| 2009-09-30 | 1,810 | 1,845 | 1,770 | 1,845 | 10,600 | 230.63 |
| 2009-09-29 | 1,796 | 1,844 | 1,788 | 1,821 | 9,750 | 227.63 |
| 2009-09-28 | 1,830 | 1,850 | 1,730 | 1,825 | 10,250 | 228.13 |
| 2009-09-25 | 1,900 | 1,900 | 1,820 | 1,879 | 5,800 | 234.88 |
| 2009-09-24 | 1,900 | 1,920 | 1,865 | 1,895 | 21,850 | 236.88 |
| 2009-09-18 | 1,854 | 1,861 | 1,820 | 1,854 | 16,100 | 231.75 |
| 2009-09-17 | 1,821 | 1,855 | 1,821 | 1,855 | 8,700 | 231.88 |
| 2009-09-16 | 1,815 | 1,862 | 1,815 | 1,821 | 9,550 | 227.63 |
| 2009-09-15 | 1,843 | 1,880 | 1,830 | 1,845 | 4,100 | 230.63 |
| 2009-09-14 | 1,841 | 1,860 | 1,830 | 1,843 | 7,700 | 230.38 |
| 2009-09-11 | 1,873 | 1,918 | 1,841 | 1,841 | 17,000 | 230.13 |
| 2009-09-10 | 1,882 | 1,925 | 1,860 | 1,886 | 22,500 | 235.75 |
| 2009-09-09 | 1,900 | 1,942 | 1,840 | 1,868 | 23,250 | 233.50 |
| 2009-09-08 | 1,900 | 1,900 | 1,855 | 1,900 | 11,700 | 237.50 |
| 2009-09-07 | 1,900 | 1,930 | 1,860 | 1,876 | 18,050 | 234.50 |
| 2009-09-04 | 1,831 | 1,900 | 1,831 | 1,898 | 11,650 | 237.25 |
| 2009-09-03 | 1,830 | 1,877 | 1,830 | 1,830 | 7,450 | 228.75 |
| 2009-09-02 | 1,822 | 1,899 | 1,822 | 1,822 | 14,250 | 227.75 |
| 2009-09-01 | 1,905 | 1,939 | 1,726 | 1,903 | 38,700 | 237.88 |
| 2009-08-31 | 1,934 | 1,943 | 1,901 | 1,908 | 15,000 | 238.50 |
| 2009-08-28 | 1,941 | 1,964 | 1,918 | 1,936 | 14,250 | 242 |
| 2009-08-27 | 1,962 | 1,962 | 1,870 | 1,922 | 14,800 | 240.25 |
| 2009-08-26 | 1,946 | 1,969 | 1,914 | 1,950 | 13,400 | 243.75 |
| 2009-08-25 | 1,937 | 1,998 | 1,937 | 1,964 | 5,600 | 245.50 |
| 2009-08-24 | 1,933 | 2,100 | 1,932 | 1,933 | 14,550 | 241.63 |
| 2009-08-21 | 1,956 | 1,990 | 1,910 | 1,918 | 27,450 | 239.75 |
| 2009-08-20 | 2,000 | 2,040 | 1,959 | 1,986 | 47,600 | 248.25 |
| 2009-08-19 | 2,055 | 2,140 | 1,980 | 2,005 | 38,950 | 250.63 |
| 2009-08-18 | 1,947 | 2,250 | 1,946 | 2,160 | 83,500 | 270 |
| 2009-08-17 | 1,948 | 1,960 | 1,900 | 1,957 | 22,850 | 244.63 |
| 2009-08-14 | 1,900 | 1,930 | 1,880 | 1,888 | 10,000 | 236 |
| 2009-08-13 | 1,897 | 1,960 | 1,885 | 1,915 | 12,450 | 239.38 |
| 2009-08-12 | 1,938 | 1,979 | 1,900 | 1,900 | 13,600 | 237.50 |
| 2009-08-11 | 1,889 | 1,951 | 1,875 | 1,950 | 17,450 | 243.75 |
| 2009-08-10 | 1,860 | 1,886 | 1,850 | 1,874 | 13,550 | 234.25 |
| 2009-08-07 | 1,853 | 1,853 | 1,804 | 1,841 | 8,600 | 230.13 |
| 2009-08-06 | 1,829 | 1,865 | 1,815 | 1,853 | 31,300 | 231.63 |
| 2009-08-05 | 1,820 | 1,830 | 1,775 | 1,828 | 28,050 | 228.50 |
| 2009-08-04 | 1,825 | 1,839 | 1,780 | 1,801 | 9,450 | 225.13 |
| 2009-08-03 | 1,839 | 1,840 | 1,806 | 1,807 | 5,150 | 225.88 |
| 2009-07-31 | 1,831 | 1,850 | 1,765 | 1,840 | 9,250 | 230 |
| 2009-07-30 | 1,859 | 1,860 | 1,788 | 1,850 | 7,150 | 231.25 |
| 2009-07-29 | 1,745 | 1,835 | 1,745 | 1,830 | 22,700 | 228.75 |
| 2009-07-28 | 1,741 | 1,771 | 1,739 | 1,743 | 7,300 | 217.88 |
| 2009-07-27 | 1,772 | 1,795 | 1,757 | 1,771 | 10,600 | 221.38 |
| 2009-07-24 | 1,812 | 1,848 | 1,725 | 1,775 | 27,050 | 221.88 |
| 2009-07-23 | 1,832 | 1,840 | 1,803 | 1,819 | 28,150 | 227.38 |
| 2009-07-22 | 1,829 | 1,849 | 1,810 | 1,830 | 23,400 | 228.75 |
| 2009-07-21 | 1,831 | 1,865 | 1,801 | 1,825 | 15,750 | 228.13 |
| 2009-07-17 | 1,752 | 1,810 | 1,751 | 1,805 | 18,400 | 225.63 |
| 2009-07-16 | 1,820 | 1,830 | 1,744 | 1,749 | 29,200 | 218.63 |
| 2009-07-15 | 1,904 | 1,904 | 1,782 | 1,830 | 41,050 | 228.75 |
| 2009-07-14 | 1,938 | 1,944 | 1,850 | 1,924 | 38,600 | 240.50 |
| 2009-07-13 | 1,750 | 1,878 | 1,725 | 1,878 | 43,700 | 234.75 |
| 2009-07-10 | 1,700 | 1,720 | 1,686 | 1,719 | 16,150 | 214.88 |
| 2009-07-09 | 1,740 | 1,740 | 1,650 | 1,670 | 21,650 | 208.75 |
| 2009-07-08 | 1,640 | 1,719 | 1,635 | 1,705 | 44,950 | 213.13 |
| 2009-07-07 | 1,590 | 1,620 | 1,590 | 1,620 | 10,000 | 202.50 |
| 2009-07-06 | 1,589 | 1,605 | 1,580 | 1,585 | 10,450 | 198.13 |
| 2009-07-03 | 1,590 | 1,630 | 1,555 | 1,600 | 10,800 | 200 |
| 2009-07-02 | 1,622 | 1,630 | 1,590 | 1,590 | 6,400 | 198.75 |
| 2009-07-01 | 1,616 | 1,633 | 1,595 | 1,620 | 15,350 | 202.50 |
| 2009-06-30 | 1,600 | 1,640 | 1,600 | 1,635 | 3,550 | 204.38 |
| 2009-06-29 | 1,650 | 1,671 | 1,590 | 1,609 | 15,900 | 201.13 |
| 2009-06-26 | 1,616 | 1,655 | 1,611 | 1,630 | 3,800 | 203.75 |
| 2009-06-25 | 1,659 | 1,670 | 1,616 | 1,616 | 15,850 | 202 |
| 2009-06-24 | 1,543 | 1,600 | 1,543 | 1,599 | 12,150 | 199.88 |
| 2009-06-23 | 1,578 | 1,578 | 1,490 | 1,550 | 11,600 | 193.75 |
| 2009-06-22 | 1,540 | 1,604 | 1,521 | 1,580 | 11,250 | 197.50 |
| 2009-06-19 | 1,639 | 1,659 | 1,600 | 1,600 | 8,000 | 200 |
| 2009-06-18 | 1,699 | 1,699 | 1,610 | 1,655 | 7,350 | 206.88 |
| 2009-06-17 | 1,635 | 1,700 | 1,600 | 1,699 | 19,850 | 212.38 |
| 2009-06-16 | 1,681 | 1,696 | 1,650 | 1,695 | 23,150 | 211.88 |
| 2009-06-15 | 1,556 | 1,650 | 1,555 | 1,625 | 22,150 | 203.13 |
| 2009-06-12 | 1,586 | 1,614 | 1,550 | 1,580 | 16,850 | 197.50 |
| 2009-06-11 | 1,519 | 1,584 | 1,519 | 1,563 | 10,450 | 195.38 |
| 2009-06-10 | 1,500 | 1,535 | 1,491 | 1,530 | 14,300 | 191.25 |
| 2009-06-09 | 1,483 | 1,515 | 1,475 | 1,490 | 11,150 | 186.25 |
| 2009-06-08 | 1,490 | 1,505 | 1,470 | 1,483 | 14,450 | 185.38 |
| 2009-06-05 | 1,474 | 1,500 | 1,462 | 1,488 | 5,350 | 186 |
| 2009-06-04 | 1,440 | 1,482 | 1,440 | 1,482 | 7,650 | 185.25 |
| 2009-06-03 | 1,475 | 1,490 | 1,470 | 1,480 | 3,100 | 185 |
| 2009-06-02 | 1,451 | 1,500 | 1,445 | 1,490 | 13,800 | 186.25 |
| 2009-06-01 | 1,468 | 1,484 | 1,445 | 1,450 | 8,650 | 181.25 |
| 2009-05-29 | 1,474 | 1,494 | 1,461 | 1,489 | 3,400 | 186.13 |
| 2009-05-28 | 1,499 | 1,504 | 1,485 | 1,490 | 7,250 | 186.25 |
| 2009-05-27 | 1,505 | 1,537 | 1,500 | 1,501 | 6,250 | 187.63 |
| 2009-05-26 | 1,516 | 1,549 | 1,486 | 1,501 | 11,600 | 187.63 |
| 2009-05-25 | 1,510 | 1,530 | 1,476 | 1,476 | 11,150 | 184.50 |
| 2009-05-22 | 1,455 | 1,501 | 1,455 | 1,500 | 14,400 | 187.50 |
| 2009-05-21 | 1,451 | 1,453 | 1,433 | 1,452 | 5,050 | 181.50 |
| 2009-05-20 | 1,460 | 1,462 | 1,442 | 1,462 | 6,300 | 182.75 |
| 2009-05-19 | 1,416 | 1,469 | 1,415 | 1,469 | 11,700 | 183.63 |
| 2009-05-18 | 1,441 | 1,441 | 1,406 | 1,414 | 6,800 | 176.75 |
| 2009-05-15 | 1,416 | 1,480 | 1,415 | 1,440 | 9,400 | 180 |
| 2009-05-14 | 1,450 | 1,450 | 1,409 | 1,415 | 10,850 | 176.88 |
| 2009-05-13 | 1,484 | 1,490 | 1,467 | 1,468 | 4,950 | 183.50 |
| 2009-05-12 | 1,464 | 1,509 | 1,464 | 1,484 | 7,500 | 185.50 |
| 2009-05-11 | 1,460 | 1,470 | 1,438 | 1,467 | 9,550 | 183.38 |
| 2009-05-08 | 1,465 | 1,470 | 1,395 | 1,440 | 26,950 | 180 |
| 2009-05-07 | 1,550 | 1,595 | 1,460 | 1,473 | 15,150 | 184.13 |
| 2009-05-01 | 1,500 | 1,515 | 1,480 | 1,500 | 32,300 | 187.50 |
| 2009-04-30 | 1,500 | 1,512 | 1,500 | 1,502 | 9,100 | 187.75 |
| 2009-04-28 | 1,509 | 1,518 | 1,463 | 1,500 | 30,800 | 187.50 |
| 2009-04-27 | 1,501 | 1,538 | 1,499 | 1,512 | 14,900 | 189 |
| 2009-04-24 | 1,463 | 1,600 | 1,440 | 1,525 | 25,700 | 190.63 |
| 2009-04-23 | 1,501 | 1,506 | 1,386 | 1,449 | 31,150 | 181.13 |
| 2009-04-22 | 1,542 | 1,575 | 1,500 | 1,529 | 32,800 | 191.13 |
| 2009-04-21 | 1,454 | 1,618 | 1,454 | 1,571 | 82,200 | 196.38 |
| 2009-04-20 | 1,574 | 1,614 | 1,574 | 1,614 | 162,300 | 201.75 |
| 2009-04-17 | 1,414 | 1,414 | 1,414 | 1,414 | 14,000 | 176.75 |
| 2009-04-16 | 1,214 | 1,214 | 1,214 | 1,214 | 8,000 | 151.75 |
| 2009-04-15 | 1,016 | 1,025 | 1,003 | 1,014 | 5,900 | 126.75 |
| 2009-04-14 | 1,020 | 1,031 | 1,004 | 1,029 | 9,250 | 128.63 |
| 2009-04-13 | 1,021 | 1,048 | 1,017 | 1,028 | 6,850 | 128.50 |
| 2009-04-10 | 1,005 | 1,030 | 1,004 | 1,021 | 4,900 | 127.63 |
| 2009-04-09 | 1,000 | 1,006 | 997 | 1,002 | 12,400 | 125.25 |
| 2009-04-08 | 1,005 | 1,020 | 998 | 1,006 | 21,250 | 125.75 |
| 2009-04-07 | 1,002 | 1,041 | 1,002 | 1,025 | 17,150 | 128.13 |
| 2009-04-06 | 1,004 | 1,006 | 993 | 997 | 6,100 | 124.63 |
| 2009-04-03 | 996 | 1,005 | 972 | 997 | 11,250 | 124.63 |
| 2009-04-02 | 1,005 | 1,007 | 991 | 994 | 6,250 | 124.25 |
| 2009-04-01 | 1,034 | 1,042 | 975 | 990 | 27,900 | 123.75 |
| 2009-03-31 | 1,010 | 1,066 | 995 | 1,066 | 23,700 | 133.25 |
| 2009-03-30 | 990 | 1,011 | 990 | 993 | 6,900 | 124.13 |
| 2009-03-27 | 1,009 | 1,038 | 1,001 | 1,001 | 4,500 | 125.13 |
| 2009-03-26 | 1,010 | 1,010 | 996 | 1,008 | 4,000 | 126 |
| 2009-03-25 | 1,010 | 1,010 | 991 | 993 | 6,950 | 124.13 |
| 2009-03-24 | 999 | 1,010 | 984 | 984 | 10,350 | 123 |
| 2009-03-23 | 957 | 996 | 957 | 987 | 5,350 | 123.38 |
| 2009-03-19 | 992 | 997 | 963 | 997 | 3,350 | 124.63 |
| 2009-03-18 | 972 | 990 | 950 | 962 | 5,950 | 120.25 |
| 2009-03-17 | 1,009 | 1,009 | 972 | 972 | 10,850 | 121.50 |
| 2009-03-16 | 1,015 | 1,019 | 984 | 984 | 6,200 | 123 |
| 2009-03-13 | 963 | 1,010 | 963 | 999 | 12,950 | 124.88 |
| 2009-03-12 | 1,010 | 1,010 | 980 | 993 | 2,850 | 124.13 |
| 2009-03-11 | 1,010 | 1,010 | 970 | 1,009 | 2,800 | 126.13 |
| 2009-03-10 | 1,010 | 1,036 | 960 | 969 | 3,150 | 121.13 |
| 2009-03-09 | 1,014 | 1,041 | 979 | 1,039 | 3,900 | 129.88 |
| 2009-03-06 | 1,000 | 1,038 | 988 | 1,034 | 8,700 | 129.25 |
| 2009-03-05 | 988 | 1,025 | 979 | 1,000 | 8,000 | 125 |
| 2009-03-04 | 915 | 981 | 915 | 978 | 10,050 | 122.25 |
| 2009-03-03 | 950 | 950 | 936 | 945 | 6,550 | 118.13 |
| 2009-03-02 | 940 | 960 | 940 | 960 | 2,150 | 120 |
| 2009-02-27 | 960 | 980 | 940 | 980 | 10,700 | 122.50 |
| 2009-02-26 | 947 | 967 | 946 | 958 | 2,650 | 119.75 |
| 2009-02-25 | 957 | 970 | 930 | 970 | 7,150 | 121.25 |
| 2009-02-24 | 902 | 954 | 902 | 941 | 5,550 | 117.63 |
| 2009-02-23 | 970 | 1,000 | 960 | 969 | 4,950 | 121.13 |
| 2009-02-20 | 986 | 987 | 936 | 968 | 3,800 | 121 |
| 2009-02-19 | 962 | 980 | 956 | 956 | 20,800 | 119.50 |
| 2009-02-18 | 1,008 | 1,090 | 980 | 980 | 6,000 | 122.50 |
| 2009-02-17 | 1,018 | 1,026 | 1,000 | 1,014 | 3,850 | 126.75 |
| 2009-02-16 | 992 | 1,033 | 992 | 1,018 | 7,150 | 127.25 |
| 2009-02-13 | 945 | 973 | 935 | 972 | 4,500 | 121.50 |
| 2009-02-12 | 920 | 940 | 895 | 935 | 13,250 | 116.88 |
| 2009-02-10 | 954 | 962 | 934 | 950 | 12,950 | 118.75 |
| 2009-02-09 | 1,003 | 1,040 | 937 | 962 | 22,850 | 120.25 |
| 2009-02-06 | 1,090 | 1,094 | 1,008 | 1,009 | 9,950 | 126.13 |
| 2009-02-05 | 1,076 | 1,090 | 1,037 | 1,037 | 9,350 | 129.63 |
| 2009-02-04 | 1,046 | 1,046 | 1,011 | 1,036 | 7,650 | 129.50 |
| 2009-02-03 | 1,048 | 1,110 | 1,041 | 1,066 | 9,150 | 133.25 |
| 2009-02-02 | 1,040 | 1,040 | 1,003 | 1,036 | 3,950 | 129.50 |
| 2009-01-30 | 1,011 | 1,045 | 988 | 1,040 | 21,950 | 130 |
| 2009-01-29 | 1,080 | 1,080 | 1,027 | 1,047 | 9,150 | 130.88 |
| 2009-01-28 | 1,097 | 1,113 | 1,080 | 1,080 | 13,550 | 135 |
| 2009-01-27 | 1,079 | 1,138 | 1,066 | 1,137 | 13,850 | 142.13 |
| 2009-01-26 | 1,100 | 1,127 | 1,082 | 1,090 | 24,850 | 136.25 |
| 2009-01-23 | 1,050 | 1,100 | 1,032 | 1,080 | 18,050 | 135 |
| 2009-01-22 | 1,029 | 1,050 | 1,000 | 1,050 | 34,100 | 131.25 |
| 2009-01-21 | 1,025 | 1,049 | 1,022 | 1,039 | 84,750 | 129.88 |
| 2009-01-20 | 1,011 | 1,027 | 981 | 1,025 | 12,850 | 128.13 |
| 2009-01-19 | 1,040 | 1,081 | 1,016 | 1,039 | 82,250 | 129.88 |
| 2009-01-16 | 1,001 | 1,001 | 1,001 | 1,001 | 8,600 | 125.13 |
| 2009-01-15 | 901 | 901 | 901 | 901 | 13,350 | 112.63 |
| 2009-01-14 | 812 | 820 | 797 | 801 | 20,600 | 100.13 |
| 2009-01-13 | 805 | 814 | 799 | 802 | 34,450 | 100.25 |
| 2009-01-09 | 810 | 822 | 808 | 808 | 11,000 | 101 |
| 2009-01-08 | 812 | 817 | 802 | 806 | 29,200 | 100.75 |
| 2009-01-07 | 845 | 853 | 810 | 815 | 18,250 | 101.88 |
| 2009-01-06 | 867 | 870 | 843 | 850 | 18,350 | 106.25 |
| 2009-01-05 | 870 | 883 | 860 | 865 | 5,050 | 108.13 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
