2752 (株)フジオフードグループ本社 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 | 137,100 | 138,900 | 137,100 | 137,400 | 27 | 171.75 |
| 2009-12-29 | 138,800 | 139,500 | 138,800 | 139,500 | 21 | 174.38 |
| 2009-12-28 | 138,100 | 139,900 | 138,000 | 139,000 | 93 | 173.75 |
| 2009-12-25 | 150,000 | 150,000 | 149,400 | 150,000 | 105 | 187.50 |
| 2009-12-24 | 149,500 | 149,900 | 149,500 | 149,900 | 43 | 187.38 |
| 2009-12-22 | 149,000 | 149,400 | 148,900 | 149,200 | 29 | 186.50 |
| 2009-12-21 | 149,900 | 149,900 | 149,000 | 149,000 | 26 | 186.25 |
| 2009-12-18 | 150,000 | 150,000 | 149,000 | 149,700 | 29 | 187.13 |
| 2009-12-17 | 149,900 | 150,000 | 149,700 | 150,000 | 24 | 187.50 |
| 2009-12-16 | 149,600 | 149,800 | 149,000 | 149,700 | 32 | 187.13 |
| 2009-12-15 | 148,800 | 149,000 | 148,600 | 149,000 | 21 | 186.25 |
| 2009-12-14 | 148,000 | 149,300 | 148,000 | 148,600 | 26 | 185.75 |
| 2009-12-11 | 148,000 | 148,900 | 147,900 | 147,900 | 26 | 184.88 |
| 2009-12-10 | 148,900 | 149,400 | 148,200 | 148,200 | 21 | 185.25 |
| 2009-12-09 | 148,700 | 149,000 | 148,500 | 148,500 | 17 | 185.63 |
| 2009-12-08 | 149,800 | 149,800 | 148,700 | 148,800 | 24 | 186 |
| 2009-12-07 | 149,800 | 149,800 | 148,400 | 148,800 | 21 | 186 |
| 2009-12-04 | 148,000 | 149,000 | 148,000 | 148,200 | 18 | 185.25 |
| 2009-12-03 | 147,700 | 149,600 | 147,400 | 148,000 | 18 | 185 |
| 2009-12-02 | 148,000 | 149,700 | 147,600 | 148,000 | 19 | 185 |
| 2009-12-01 | 148,000 | 148,000 | 147,000 | 147,200 | 19 | 184 |
| 2009-11-30 | 149,000 | 149,000 | 146,000 | 148,000 | 52 | 185 |
| 2009-11-27 | 147,000 | 147,000 | 146,200 | 147,000 | 24 | 183.75 |
| 2009-11-26 | 146,000 | 147,000 | 145,900 | 147,000 | 17 | 183.75 |
| 2009-11-25 | 147,000 | 147,000 | 145,000 | 145,100 | 18 | 181.38 |
| 2009-11-24 | 144,000 | 145,000 | 144,000 | 144,800 | 11 | 181 |
| 2009-11-20 | 145,500 | 145,500 | 144,000 | 144,000 | 12 | 180 |
| 2009-11-19 | 144,300 | 144,600 | 144,000 | 144,000 | 13 | 180 |
| 2009-11-18 | 146,000 | 146,000 | 144,300 | 144,300 | 27 | 180.38 |
| 2009-11-17 | 146,100 | 146,100 | 146,000 | 146,000 | 4 | 182.50 |
| 2009-11-16 | 145,300 | 146,900 | 145,300 | 146,700 | 9 | 183.38 |
| 2009-11-13 | 146,700 | 146,700 | 145,000 | 146,000 | 18 | 182.50 |
| 2009-11-12 | 147,000 | 147,000 | 145,200 | 145,200 | 14 | 181.50 |
| 2009-11-11 | 147,500 | 147,500 | 145,500 | 145,500 | 19 | 181.88 |
| 2009-11-10 | 146,500 | 147,700 | 145,500 | 147,700 | 14 | 184.63 |
| 2009-11-09 | 146,000 | 146,500 | 145,600 | 146,500 | 12 | 183.13 |
| 2009-11-06 | 147,000 | 147,000 | 145,500 | 145,800 | 25 | 182.25 |
| 2009-11-05 | 145,800 | 148,400 | 145,800 | 147,600 | 12 | 184.50 |
| 2009-11-04 | 146,800 | 146,800 | 146,800 | 146,800 | 1 | 183.50 |
| 2009-11-02 | 145,800 | 146,600 | 145,000 | 145,100 | 5 | 181.38 |
| 2009-10-30 | 146,600 | 146,600 | 145,600 | 146,100 | 44 | 182.63 |
| 2009-10-29 | 146,800 | 146,800 | 145,600 | 146,600 | 20 | 183.25 |
| 2009-10-28 | 146,000 | 146,100 | 144,800 | 145,900 | 17 | 182.38 |
| 2009-10-27 | 147,000 | 147,000 | 144,300 | 144,300 | 15 | 180.38 |
| 2009-10-26 | 145,600 | 147,000 | 145,600 | 146,000 | 29 | 182.50 |
| 2009-10-23 | 145,800 | 145,800 | 145,000 | 145,500 | 18 | 181.88 |
| 2009-10-22 | 144,300 | 145,800 | 144,300 | 145,800 | 9 | 182.25 |
| 2009-10-21 | 144,500 | 144,500 | 144,300 | 144,300 | 2 | 180.38 |
| 2009-10-20 | 145,900 | 146,300 | 144,500 | 144,500 | 7 | 180.63 |
| 2009-10-19 | 144,700 | 144,700 | 142,100 | 143,000 | 21 | 178.75 |
| 2009-10-16 | 146,800 | 146,800 | 143,600 | 145,000 | 13 | 181.25 |
| 2009-10-15 | 146,000 | 146,700 | 145,200 | 146,700 | 12 | 183.38 |
| 2009-10-14 | 146,000 | 146,000 | 146,000 | 146,000 | 2 | 182.50 |
| 2009-10-13 | 144,000 | 145,000 | 144,000 | 145,000 | 7 | 181.25 |
| 2009-10-09 | 143,000 | 143,900 | 143,000 | 143,900 | 3 | 179.88 |
| 2009-10-08 | 144,000 | 144,000 | 143,000 | 143,000 | 2 | 178.75 |
| 2009-10-07 | 144,000 | 144,000 | 142,500 | 143,000 | 6 | 178.75 |
| 2009-10-06 | 144,000 | 144,000 | 143,000 | 144,000 | 7 | 180 |
| 2009-10-05 | 144,500 | 144,500 | 142,100 | 144,000 | 8 | 180 |
| 2009-10-02 | 145,200 | 145,200 | 143,100 | 145,000 | 15 | 181.25 |
| 2009-10-01 | 146,000 | 147,500 | 146,000 | 146,000 | 11 | 182.50 |
| 2009-09-30 | 150,000 | 150,000 | 145,000 | 148,000 | 52 | 185 |
| 2009-09-29 | 142,500 | 144,400 | 142,500 | 144,400 | 34 | 180.50 |
| 2009-09-28 | 140,600 | 142,500 | 140,000 | 141,600 | 38 | 177 |
| 2009-09-25 | 142,100 | 142,100 | 140,600 | 140,600 | 15 | 175.75 |
| 2009-09-24 | 140,000 | 140,100 | 139,000 | 140,100 | 22 | 175.13 |
| 2009-09-18 | 139,900 | 140,100 | 139,200 | 140,100 | 20 | 175.13 |
| 2009-09-17 | 140,100 | 140,200 | 139,600 | 140,000 | 19 | 175 |
| 2009-09-16 | 140,200 | 140,200 | 140,100 | 140,100 | 7 | 175.13 |
| 2009-09-15 | 142,000 | 142,000 | 140,000 | 140,000 | 23 | 175 |
| 2009-09-14 | 142,000 | 142,000 | 140,500 | 140,600 | 9 | 175.75 |
| 2009-09-11 | 140,100 | 142,100 | 140,000 | 142,100 | 10 | 177.63 |
| 2009-09-10 | 142,100 | 143,100 | 141,000 | 141,000 | 5 | 176.25 |
| 2009-09-09 | 144,000 | 144,000 | 140,000 | 140,100 | 21 | 175.13 |
| 2009-09-08 | 140,000 | 141,400 | 140,000 | 140,500 | 10 | 175.63 |
| 2009-09-07 | 140,100 | 141,000 | 140,000 | 141,000 | 18 | 176.25 |
| 2009-09-04 | 143,100 | 143,100 | 141,300 | 141,300 | 6 | 176.63 |
| 2009-09-03 | 144,200 | 144,200 | 141,100 | 141,100 | 8 | 176.38 |
| 2009-09-02 | 142,800 | 143,200 | 142,300 | 143,200 | 5 | 179 |
| 2009-09-01 | 144,700 | 144,700 | 142,300 | 143,300 | 3 | 179.13 |
| 2009-08-31 | 144,500 | 144,500 | 142,300 | 142,300 | 50 | 177.88 |
| 2009-08-28 | 142,300 | 142,500 | 142,000 | 142,300 | 25 | 177.88 |
| 2009-08-27 | 141,700 | 141,700 | 140,800 | 141,700 | 11 | 177.13 |
| 2009-08-26 | 142,800 | 142,800 | 139,500 | 140,800 | 19 | 176 |
| 2009-08-25 | 142,900 | 142,900 | 139,500 | 140,800 | 27 | 176 |
| 2009-08-24 | 140,000 | 142,300 | 140,000 | 141,900 | 15 | 177.38 |
| 2009-08-21 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 175 |
| 2009-08-20 | 139,000 | 139,800 | 138,100 | 139,800 | 11 | 174.75 |
| 2009-08-19 | 138,500 | 138,900 | 138,500 | 138,600 | 7 | 173.25 |
| 2009-08-18 | 138,800 | 139,800 | 138,000 | 138,000 | 25 | 172.50 |
| 2009-08-17 | 138,800 | 139,100 | 138,800 | 139,100 | 5 | 173.88 |
| 2009-08-14 | 140,000 | 140,000 | 138,800 | 138,800 | 15 | 173.50 |
| 2009-08-13 | 139,000 | 140,000 | 139,000 | 140,000 | 14 | 175 |
| 2009-08-12 | 140,000 | 140,000 | 139,300 | 140,000 | 6 | 175 |
| 2009-08-11 | 143,400 | 143,400 | 138,900 | 140,000 | 22 | 175 |
| 2009-08-10 | 141,000 | 144,700 | 138,000 | 140,000 | 17 | 175 |
| 2009-08-07 | 143,000 | 143,000 | 140,300 | 141,000 | 7 | 176.25 |
| 2009-08-06 | 142,500 | 142,500 | 140,300 | 140,300 | 3 | 175.38 |
| 2009-08-05 | 139,900 | 142,500 | 139,900 | 142,500 | 2 | 178.13 |
| 2009-08-04 | 137,800 | 139,800 | 136,500 | 139,500 | 14 | 174.38 |
| 2009-08-03 | 144,400 | 144,400 | 139,100 | 143,800 | 10 | 179.75 |
| 2009-07-31 | 139,800 | 140,500 | 139,000 | 140,500 | 60 | 175.63 |
| 2009-07-30 | 137,500 | 137,500 | 136,000 | 137,500 | 28 | 171.88 |
| 2009-07-29 | 134,600 | 138,900 | 134,600 | 137,700 | 12 | 172.13 |
| 2009-07-28 | 133,700 | 134,600 | 133,500 | 134,600 | 19 | 168.25 |
| 2009-07-27 | 133,900 | 134,000 | 133,000 | 133,000 | 12 | 166.25 |
| 2009-07-24 | 133,800 | 133,800 | 132,400 | 132,400 | 25 | 165.50 |
| 2009-07-23 | 132,000 | 133,500 | 132,000 | 133,500 | 14 | 166.88 |
| 2009-07-22 | 130,200 | 132,700 | 130,200 | 132,000 | 6 | 165 |
| 2009-07-21 | 130,000 | 132,800 | 129,000 | 132,800 | 12 | 166 |
| 2009-07-17 | 129,800 | 130,000 | 127,200 | 127,200 | 12 | 159 |
| 2009-07-16 | 127,900 | 127,900 | 127,800 | 127,900 | 4 | 159.88 |
| 2009-07-15 | 129,500 | 129,500 | 127,200 | 129,100 | 10 | 161.38 |
| 2009-07-14 | 127,600 | 127,700 | 127,200 | 127,200 | 7 | 159 |
| 2009-07-13 | 130,900 | 130,900 | 127,600 | 127,600 | 3 | 159.50 |
| 2009-07-10 | 130,200 | 132,200 | 129,000 | 132,200 | 19 | 165.25 |
| 2009-07-09 | 132,400 | 134,000 | 131,000 | 131,000 | 17 | 163.75 |
| 2009-07-08 | 134,700 | 134,700 | 132,100 | 133,800 | 13 | 167.25 |
| 2009-07-07 | 134,700 | 137,600 | 134,700 | 134,700 | 7 | 168.38 |
| 2009-07-06 | 134,000 | 134,600 | 134,000 | 134,600 | 7 | 168.25 |
| 2009-07-03 | 137,800 | 138,000 | 136,500 | 138,000 | 15 | 172.50 |
| 2009-07-02 | 138,400 | 140,000 | 137,000 | 137,100 | 7 | 171.38 |
| 2009-07-01 | 138,000 | 138,400 | 137,000 | 138,400 | 15 | 173 |
| 2009-06-30 | 138,300 | 140,000 | 138,000 | 138,400 | 38 | 173 |
| 2009-06-29 | 141,700 | 143,800 | 141,200 | 142,200 | 38 | 177.75 |
| 2009-06-26 | 140,500 | 140,900 | 138,800 | 139,800 | 18 | 174.75 |
| 2009-06-25 | 138,600 | 140,000 | 136,000 | 138,500 | 96 | 173.13 |
| 2009-06-24 | 154,300 | 154,300 | 150,800 | 151,600 | 101 | 189.50 |
| 2009-06-23 | 152,400 | 152,400 | 149,300 | 150,900 | 46 | 188.63 |
| 2009-06-22 | 149,900 | 153,000 | 149,200 | 153,000 | 40 | 191.25 |
| 2009-06-19 | 146,800 | 148,700 | 146,500 | 148,700 | 38 | 185.88 |
| 2009-06-18 | 146,300 | 146,500 | 146,000 | 146,100 | 16 | 182.63 |
| 2009-06-17 | 145,500 | 146,000 | 144,400 | 146,000 | 29 | 182.50 |
| 2009-06-16 | 145,000 | 145,000 | 143,500 | 144,500 | 36 | 180.63 |
| 2009-06-15 | 144,600 | 144,900 | 143,900 | 144,200 | 34 | 180.25 |
| 2009-06-12 | 143,000 | 143,900 | 142,600 | 143,800 | 19 | 179.75 |
| 2009-06-11 | 142,700 | 143,400 | 142,500 | 143,200 | 16 | 179 |
| 2009-06-10 | 143,500 | 143,500 | 142,500 | 143,200 | 19 | 179 |
| 2009-06-09 | 143,000 | 143,500 | 142,000 | 142,500 | 26 | 178.13 |
| 2009-06-08 | 141,000 | 142,000 | 140,500 | 142,000 | 19 | 177.50 |
| 2009-06-05 | 141,000 | 141,000 | 140,500 | 140,700 | 8 | 175.88 |
| 2009-06-04 | 139,000 | 140,000 | 139,000 | 139,200 | 7 | 174 |
| 2009-06-03 | 139,900 | 141,000 | 138,100 | 139,000 | 20 | 173.75 |
| 2009-06-02 | 141,000 | 141,000 | 138,000 | 139,900 | 20 | 174.88 |
| 2009-06-01 | 140,000 | 140,000 | 139,000 | 140,000 | 23 | 175 |
| 2009-05-29 | 141,000 | 141,000 | 135,600 | 139,000 | 56 | 173.75 |
| 2009-05-28 | 131,800 | 135,000 | 131,800 | 135,000 | 40 | 168.75 |
| 2009-05-27 | 130,000 | 131,000 | 129,800 | 130,900 | 30 | 163.63 |
| 2009-05-26 | 130,000 | 130,000 | 129,700 | 129,700 | 17 | 162.13 |
| 2009-05-25 | 129,900 | 129,900 | 129,500 | 129,900 | 27 | 162.38 |
| 2009-05-22 | 125,600 | 126,800 | 125,500 | 126,800 | 8 | 158.50 |
| 2009-05-21 | 127,800 | 127,800 | 125,700 | 125,700 | 6 | 157.13 |
| 2009-05-20 | 130,000 | 130,000 | 121,000 | 126,000 | 55 | 157.50 |
| 2009-05-19 | 130,000 | 130,000 | 128,500 | 128,500 | 16 | 160.63 |
| 2009-05-18 | 128,600 | 130,000 | 128,600 | 130,000 | 12 | 162.50 |
| 2009-05-15 | 130,000 | 130,000 | 128,500 | 128,600 | 15 | 160.75 |
| 2009-05-14 | 128,000 | 130,000 | 127,000 | 130,000 | 33 | 162.50 |
| 2009-05-13 | 128,000 | 128,300 | 127,900 | 128,300 | 13 | 160.38 |
| 2009-05-12 | 127,000 | 128,000 | 126,900 | 128,000 | 15 | 160 |
| 2009-05-11 | 126,100 | 127,900 | 126,100 | 127,000 | 19 | 158.75 |
| 2009-05-08 | 126,900 | 127,800 | 125,900 | 125,900 | 14 | 157.38 |
| 2009-05-07 | 127,900 | 127,900 | 124,100 | 126,000 | 16 | 157.50 |
| 2009-05-01 | 124,000 | 126,000 | 121,000 | 126,000 | 12 | 157.50 |
| 2009-04-30 | 130,000 | 130,000 | 122,000 | 124,000 | 69 | 155 |
| 2009-04-28 | 114,000 | 114,800 | 113,600 | 114,800 | 17 | 143.50 |
| 2009-04-27 | 115,000 | 115,000 | 111,100 | 113,500 | 24 | 141.88 |
| 2009-04-24 | 118,000 | 118,000 | 112,500 | 115,000 | 35 | 143.75 |
| 2009-04-23 | 110,000 | 110,500 | 110,000 | 110,100 | 10 | 137.63 |
| 2009-04-22 | 110,000 | 111,100 | 108,300 | 108,300 | 18 | 135.38 |
| 2009-04-21 | 107,000 | 108,000 | 106,300 | 106,300 | 4 | 132.88 |
| 2009-04-20 | 109,800 | 109,800 | 107,000 | 107,000 | 7 | 133.75 |
| 2009-04-17 | 107,000 | 107,000 | 106,000 | 106,000 | 4 | 132.50 |
| 2009-04-16 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 133.75 |
| 2009-04-15 | 106,000 | 106,500 | 106,000 | 106,500 | 16 | 133.13 |
| 2009-04-14 | 105,000 | 105,000 | 104,600 | 104,600 | 2 | 130.75 |
| 2009-04-13 | 105,000 | 105,000 | 104,800 | 105,000 | 6 | 131.25 |
| 2009-04-10 | 105,000 | 105,500 | 105,000 | 105,500 | 14 | 131.88 |
| 2009-04-09 | 105,100 | 105,100 | 105,000 | 105,000 | 3 | 131.25 |
| 2009-04-08 | 105,500 | 105,500 | 103,200 | 105,500 | 11 | 131.88 |
| 2009-04-07 | 104,000 | 106,000 | 104,000 | 105,500 | 14 | 131.88 |
| 2009-04-06 | 104,000 | 104,000 | 102,200 | 104,000 | 11 | 130 |
| 2009-04-03 | 104,000 | 104,000 | 102,000 | 102,600 | 9 | 128.25 |
| 2009-04-02 | 103,000 | 103,000 | 102,500 | 102,500 | 9 | 128.13 |
| 2009-04-01 | 102,200 | 104,000 | 102,000 | 104,000 | 10 | 130 |
| 2009-03-31 | 107,000 | 107,000 | 102,000 | 102,000 | 61 | 127.50 |
| 2009-03-30 | 99,300 | 100,000 | 99,000 | 99,800 | 30 | 124.75 |
| 2009-03-27 | 96,400 | 97,500 | 96,400 | 97,500 | 14 | 121.88 |
| 2009-03-26 | 95,900 | 95,900 | 95,900 | 95,900 | 3 | 119.88 |
| 2009-03-25 | 95,900 | 95,900 | 93,100 | 93,500 | 31 | 116.88 |
| 2009-03-24 | 95,500 | 95,500 | 93,000 | 94,900 | 15 | 118.63 |
| 2009-03-23 | 93,000 | 94,800 | 92,500 | 94,800 | 7 | 118.50 |
| 2009-03-19 | 92,900 | 92,900 | 92,900 | 92,900 | 8 | 116.13 |
| 2009-03-18 | 92,900 | 92,900 | 91,900 | 91,900 | 14 | 114.88 |
| 2009-03-17 | 92,000 | 92,800 | 91,600 | 92,800 | 10 | 116 |
| 2009-03-16 | 91,600 | 92,800 | 91,600 | 92,000 | 7 | 115 |
| 2009-03-13 | 92,900 | 92,900 | 91,000 | 91,000 | 7 | 113.75 |
| 2009-03-12 | 92,000 | 92,000 | 92,000 | 92,000 | 8 | 115 |
| 2009-03-11 | 91,500 | 92,400 | 90,700 | 90,700 | 13 | 113.38 |
| 2009-03-10 | 92,200 | 93,500 | 92,000 | 92,000 | 16 | 115 |
| 2009-03-09 | 93,000 | 93,000 | 92,100 | 92,100 | 2 | 115.13 |
| 2009-03-06 | 92,200 | 92,500 | 92,000 | 92,000 | 5 | 115 |
| 2009-03-05 | 92,700 | 92,700 | 92,500 | 92,500 | 6 | 115.63 |
| 2009-03-04 | 93,000 | 93,000 | 92,500 | 92,500 | 3 | 115.63 |
| 2009-03-03 | 94,100 | 94,200 | 93,100 | 93,100 | 4 | 116.38 |
| 2009-03-02 | 93,000 | 93,500 | 93,000 | 93,500 | 10 | 116.88 |
| 2009-02-27 | 98,000 | 98,000 | 94,900 | 94,900 | 57 | 118.63 |
| 2009-02-26 | 93,700 | 96,400 | 93,700 | 96,300 | 22 | 120.38 |
| 2009-02-25 | 93,300 | 93,600 | 93,300 | 93,500 | 24 | 116.88 |
| 2009-02-24 | 94,100 | 94,100 | 90,500 | 91,400 | 37 | 114.25 |
| 2009-02-23 | 93,300 | 94,100 | 93,300 | 94,100 | 6 | 117.63 |
| 2009-02-20 | 95,700 | 95,700 | 94,300 | 94,300 | 10 | 117.88 |
| 2009-02-19 | 93,800 | 94,700 | 93,800 | 94,700 | 12 | 118.38 |
| 2009-02-18 | 94,000 | 94,000 | 93,500 | 93,700 | 14 | 117.13 |
| 2009-02-17 | 94,000 | 96,000 | 94,000 | 94,500 | 25 | 118.13 |
| 2009-02-16 | 96,500 | 97,000 | 96,500 | 97,000 | 10 | 121.25 |
| 2009-02-13 | 96,800 | 96,800 | 94,100 | 95,800 | 16 | 119.75 |
| 2009-02-12 | 94,400 | 95,000 | 94,300 | 94,300 | 6 | 117.88 |
| 2009-02-10 | 96,100 | 96,200 | 96,000 | 96,000 | 18 | 120 |
| 2009-02-09 | 94,400 | 96,000 | 94,400 | 96,000 | 4 | 120 |
| 2009-02-06 | 96,000 | 96,500 | 95,900 | 95,900 | 17 | 119.88 |
| 2009-02-05 | 96,000 | 96,000 | 94,100 | 96,000 | 19 | 120 |
| 2009-02-04 | 95,000 | 96,000 | 93,900 | 96,000 | 27 | 120 |
| 2009-02-03 | 93,000 | 95,000 | 93,000 | 95,000 | 3 | 118.75 |
| 2009-01-30 | 96,300 | 96,300 | 93,400 | 93,400 | 64 | 116.75 |
| 2009-01-29 | 93,100 | 93,400 | 92,100 | 93,400 | 25 | 116.75 |
| 2009-01-28 | 91,300 | 92,500 | 91,300 | 92,500 | 21 | 115.63 |
| 2009-01-27 | 91,400 | 91,400 | 90,900 | 90,900 | 10 | 113.63 |
| 2009-01-26 | 91,100 | 91,500 | 91,000 | 91,000 | 11 | 113.75 |
| 2009-01-23 | 93,500 | 93,800 | 91,500 | 91,500 | 23 | 114.38 |
| 2009-01-22 | 91,100 | 91,900 | 90,700 | 91,500 | 9 | 114.38 |
| 2009-01-21 | 90,500 | 90,500 | 90,300 | 90,300 | 8 | 112.88 |
| 2009-01-20 | 92,400 | 92,400 | 91,000 | 91,000 | 9 | 113.75 |
| 2009-01-19 | 91,300 | 91,300 | 90,400 | 90,400 | 5 | 113 |
| 2009-01-16 | 90,000 | 90,000 | 89,900 | 89,900 | 9 | 112.38 |
| 2009-01-15 | 90,500 | 91,300 | 90,000 | 90,000 | 30 | 112.50 |
| 2009-01-14 | 90,500 | 91,000 | 90,300 | 90,500 | 8 | 113.13 |
| 2009-01-13 | 91,600 | 91,600 | 90,100 | 90,500 | 14 | 113.13 |
| 2009-01-09 | 91,600 | 91,600 | 90,500 | 91,600 | 4 | 114.50 |
| 2009-01-08 | 91,700 | 91,700 | 90,000 | 90,600 | 21 | 113.25 |
| 2009-01-07 | 93,100 | 93,600 | 91,600 | 91,600 | 21 | 114.50 |
| 2009-01-06 | 92,800 | 94,000 | 92,700 | 94,000 | 24 | 117.50 |
| 2009-01-05 | 94,200 | 94,500 | 93,400 | 94,500 | 18 | 118.13 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
