2753 (株)あみやき亭 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 | 190,000 | 190,000 | 185,500 | 189,900 | 70 | 633 |
| 2009-12-29 | 185,900 | 186,500 | 184,300 | 186,200 | 39 | 620.67 |
| 2009-12-28 | 183,500 | 185,900 | 183,500 | 185,900 | 50 | 619.67 |
| 2009-12-25 | 184,300 | 185,000 | 183,400 | 183,400 | 60 | 611.33 |
| 2009-12-24 | 183,100 | 185,500 | 182,500 | 184,300 | 53 | 614.33 |
| 2009-12-22 | 184,200 | 186,000 | 183,600 | 184,700 | 82 | 615.67 |
| 2009-12-21 | 184,000 | 184,800 | 181,000 | 181,000 | 58 | 603.33 |
| 2009-12-18 | 184,900 | 184,900 | 181,500 | 184,000 | 48 | 613.33 |
| 2009-12-17 | 182,900 | 184,200 | 181,300 | 184,000 | 38 | 613.33 |
| 2009-12-16 | 182,100 | 183,800 | 181,100 | 183,300 | 40 | 611 |
| 2009-12-15 | 183,900 | 184,000 | 182,100 | 182,100 | 39 | 607 |
| 2009-12-14 | 184,700 | 184,800 | 182,400 | 183,900 | 29 | 613 |
| 2009-12-11 | 180,900 | 182,000 | 180,700 | 181,900 | 57 | 606.33 |
| 2009-12-10 | 180,200 | 182,900 | 180,200 | 180,900 | 52 | 603 |
| 2009-12-09 | 179,200 | 183,500 | 179,200 | 183,200 | 52 | 610.67 |
| 2009-12-08 | 181,700 | 185,000 | 181,700 | 182,900 | 34 | 609.67 |
| 2009-12-07 | 184,500 | 184,500 | 181,400 | 182,000 | 70 | 606.67 |
| 2009-12-04 | 180,800 | 183,000 | 179,200 | 180,300 | 60 | 601 |
| 2009-12-03 | 181,100 | 183,000 | 180,000 | 181,700 | 89 | 605.67 |
| 2009-12-02 | 184,000 | 185,000 | 175,100 | 182,700 | 72 | 609 |
| 2009-12-01 | 181,600 | 186,000 | 181,600 | 184,900 | 34 | 616.33 |
| 2009-11-30 | 180,300 | 184,000 | 180,000 | 181,900 | 113 | 606.33 |
| 2009-11-27 | 183,400 | 184,900 | 181,200 | 182,000 | 37 | 606.67 |
| 2009-11-26 | 177,800 | 189,600 | 177,800 | 189,400 | 63 | 631.33 |
| 2009-11-25 | 173,200 | 178,000 | 173,200 | 177,300 | 55 | 591 |
| 2009-11-24 | 178,700 | 180,000 | 175,000 | 175,700 | 80 | 585.67 |
| 2009-11-20 | 180,100 | 181,700 | 178,000 | 181,700 | 78 | 605.67 |
| 2009-11-19 | 182,500 | 182,500 | 180,000 | 180,800 | 41 | 602.67 |
| 2009-11-18 | 181,000 | 183,000 | 180,200 | 182,500 | 51 | 608.33 |
| 2009-11-17 | 183,200 | 183,900 | 180,000 | 183,900 | 86 | 613 |
| 2009-11-16 | 185,000 | 186,200 | 183,000 | 183,000 | 63 | 610 |
| 2009-11-13 | 188,500 | 189,800 | 187,000 | 187,000 | 63 | 623.33 |
| 2009-11-12 | 190,600 | 191,500 | 189,200 | 190,700 | 52 | 635.67 |
| 2009-11-11 | 191,000 | 192,100 | 190,400 | 191,800 | 59 | 639.33 |
| 2009-11-10 | 193,700 | 193,700 | 190,000 | 192,800 | 93 | 642.67 |
| 2009-11-09 | 190,600 | 196,100 | 190,500 | 194,900 | 101 | 649.67 |
| 2009-11-06 | 189,600 | 194,000 | 189,600 | 190,200 | 111 | 634 |
| 2009-11-05 | 190,100 | 194,400 | 189,000 | 189,100 | 68 | 630.33 |
| 2009-11-04 | 189,100 | 193,000 | 188,800 | 192,900 | 47 | 643 |
| 2009-11-02 | 188,000 | 189,000 | 185,100 | 188,600 | 40 | 628.67 |
| 2009-10-30 | 190,100 | 191,400 | 187,100 | 190,100 | 97 | 633.67 |
| 2009-10-29 | 192,900 | 192,900 | 185,600 | 189,000 | 94 | 630 |
| 2009-10-28 | 198,200 | 201,000 | 193,000 | 193,700 | 351 | 645.67 |
| 2009-10-27 | 184,000 | 195,000 | 184,000 | 194,000 | 317 | 646.67 |
| 2009-10-26 | 182,600 | 183,600 | 180,100 | 183,500 | 68 | 611.67 |
| 2009-10-23 | 183,400 | 183,900 | 180,000 | 180,000 | 62 | 600 |
| 2009-10-22 | 181,000 | 183,500 | 180,400 | 183,500 | 73 | 611.67 |
| 2009-10-21 | 184,000 | 184,900 | 181,000 | 184,900 | 82 | 616.33 |
| 2009-10-20 | 180,300 | 185,200 | 180,300 | 184,900 | 119 | 616.33 |
| 2009-10-19 | 183,800 | 183,800 | 180,000 | 180,000 | 113 | 600 |
| 2009-10-16 | 185,000 | 188,700 | 179,900 | 184,400 | 208 | 614.67 |
| 2009-10-15 | 187,900 | 199,000 | 184,300 | 190,000 | 431 | 633.33 |
| 2009-10-14 | 163,400 | 170,500 | 163,300 | 169,900 | 178 | 566.33 |
| 2009-10-13 | 154,000 | 164,200 | 154,000 | 163,500 | 243 | 545 |
| 2009-10-09 | 156,200 | 156,200 | 153,700 | 153,700 | 61 | 512.33 |
| 2009-10-08 | 159,000 | 159,100 | 155,500 | 156,000 | 45 | 520 |
| 2009-10-07 | 156,000 | 158,900 | 155,000 | 158,700 | 33 | 529 |
| 2009-10-06 | 158,800 | 158,800 | 156,000 | 156,000 | 51 | 520 |
| 2009-10-05 | 155,000 | 156,000 | 154,200 | 155,300 | 58 | 517.67 |
| 2009-10-02 | 154,500 | 154,700 | 152,100 | 154,000 | 38 | 513.33 |
| 2009-10-01 | 151,900 | 155,000 | 151,900 | 154,500 | 31 | 515 |
| 2009-09-30 | 154,100 | 154,800 | 151,900 | 154,800 | 30 | 516 |
| 2009-09-29 | 156,100 | 156,100 | 154,000 | 154,900 | 49 | 516.33 |
| 2009-09-28 | 158,100 | 159,000 | 156,000 | 156,900 | 41 | 523 |
| 2009-09-25 | 159,000 | 159,000 | 157,700 | 158,100 | 14 | 527 |
| 2009-09-24 | 158,000 | 159,900 | 157,600 | 159,800 | 54 | 532.67 |
| 2009-09-18 | 160,000 | 160,000 | 158,500 | 159,900 | 46 | 533 |
| 2009-09-17 | 159,200 | 160,900 | 158,800 | 160,300 | 33 | 534.33 |
| 2009-09-16 | 161,000 | 161,400 | 159,100 | 159,200 | 33 | 530.67 |
| 2009-09-15 | 162,000 | 162,000 | 158,900 | 160,900 | 46 | 536.33 |
| 2009-09-14 | 160,000 | 160,000 | 158,900 | 160,000 | 35 | 533.33 |
| 2009-09-11 | 160,000 | 162,000 | 157,000 | 159,300 | 108 | 531 |
| 2009-09-10 | 159,000 | 160,000 | 159,000 | 160,000 | 60 | 533.33 |
| 2009-09-09 | 159,700 | 159,900 | 157,500 | 157,700 | 21 | 525.67 |
| 2009-09-08 | 158,600 | 161,000 | 156,900 | 159,700 | 115 | 532.33 |
| 2009-09-07 | 155,300 | 160,000 | 154,500 | 158,700 | 99 | 529 |
| 2009-09-04 | 153,000 | 155,600 | 152,700 | 155,400 | 69 | 518 |
| 2009-09-03 | 154,700 | 154,700 | 152,400 | 153,400 | 35 | 511.33 |
| 2009-09-02 | 154,500 | 154,500 | 151,600 | 154,500 | 58 | 515 |
| 2009-09-01 | 152,000 | 153,000 | 151,300 | 153,000 | 31 | 510 |
| 2009-08-31 | 150,500 | 155,900 | 150,500 | 152,000 | 37 | 506.67 |
| 2009-08-28 | 151,000 | 151,700 | 150,100 | 150,900 | 63 | 503 |
| 2009-08-27 | 151,300 | 152,000 | 150,800 | 150,900 | 45 | 503 |
| 2009-08-26 | 152,000 | 152,000 | 151,200 | 151,800 | 31 | 506 |
| 2009-08-25 | 152,300 | 152,300 | 151,100 | 151,200 | 30 | 504 |
| 2009-08-24 | 152,800 | 152,800 | 151,300 | 152,300 | 57 | 507.67 |
| 2009-08-21 | 150,900 | 151,500 | 150,200 | 151,100 | 82 | 503.67 |
| 2009-08-20 | 150,900 | 151,700 | 150,700 | 151,000 | 57 | 503.33 |
| 2009-08-19 | 151,500 | 152,000 | 150,600 | 150,700 | 47 | 502.33 |
| 2009-08-18 | 152,800 | 152,800 | 151,300 | 151,500 | 56 | 505 |
| 2009-08-17 | 155,900 | 155,900 | 152,200 | 153,600 | 90 | 512 |
| 2009-08-14 | 155,000 | 156,300 | 154,100 | 154,300 | 85 | 514.33 |
| 2009-08-13 | 155,700 | 155,700 | 153,100 | 153,500 | 83 | 511.67 |
| 2009-08-12 | 153,000 | 155,900 | 153,000 | 155,400 | 46 | 518 |
| 2009-08-11 | 152,100 | 154,200 | 152,100 | 153,000 | 17 | 510 |
| 2009-08-10 | 155,000 | 155,500 | 152,000 | 152,200 | 42 | 507.33 |
| 2009-08-07 | 153,000 | 154,000 | 152,500 | 153,000 | 17 | 510 |
| 2009-08-06 | 155,500 | 155,600 | 153,100 | 153,100 | 45 | 510.33 |
| 2009-08-05 | 156,900 | 156,900 | 154,900 | 156,300 | 37 | 521 |
| 2009-08-04 | 156,800 | 157,300 | 154,600 | 156,500 | 26 | 521.67 |
| 2009-08-03 | 154,500 | 157,300 | 153,000 | 156,000 | 97 | 520 |
| 2009-07-31 | 159,900 | 159,900 | 154,000 | 154,500 | 77 | 515 |
| 2009-07-30 | 160,000 | 160,000 | 157,100 | 157,500 | 58 | 525 |
| 2009-07-29 | 157,400 | 160,000 | 156,500 | 159,900 | 123 | 533 |
| 2009-07-28 | 154,000 | 158,000 | 152,000 | 157,500 | 86 | 525 |
| 2009-07-27 | 152,100 | 154,000 | 151,300 | 152,200 | 40 | 507.33 |
| 2009-07-24 | 154,000 | 154,000 | 151,100 | 151,700 | 54 | 505.67 |
| 2009-07-23 | 152,000 | 153,900 | 150,600 | 150,700 | 40 | 502.33 |
| 2009-07-22 | 155,000 | 155,500 | 151,000 | 154,100 | 87 | 513.67 |
| 2009-07-21 | 160,000 | 160,000 | 155,500 | 155,500 | 152 | 518.33 |
| 2009-07-17 | 147,000 | 163,000 | 146,900 | 161,000 | 436 | 536.67 |
| 2009-07-16 | 142,900 | 148,000 | 142,900 | 143,000 | 94 | 476.67 |
| 2009-07-15 | 141,900 | 142,000 | 139,600 | 139,600 | 32 | 465.33 |
| 2009-07-14 | 139,400 | 139,900 | 138,000 | 139,500 | 46 | 465 |
| 2009-07-13 | 139,900 | 142,000 | 139,000 | 139,000 | 133 | 463.33 |
| 2009-07-10 | 142,100 | 142,300 | 140,200 | 141,500 | 76 | 471.67 |
| 2009-07-09 | 142,600 | 142,600 | 140,100 | 140,100 | 135 | 467 |
| 2009-07-08 | 138,800 | 140,200 | 138,500 | 138,600 | 56 | 462 |
| 2009-07-07 | 139,900 | 140,000 | 138,800 | 139,300 | 51 | 464.33 |
| 2009-07-06 | 140,000 | 140,000 | 138,500 | 138,700 | 57 | 462.33 |
| 2009-07-03 | 142,700 | 142,700 | 138,400 | 140,000 | 123 | 466.67 |
| 2009-07-02 | 143,900 | 144,500 | 141,000 | 143,000 | 120 | 476.67 |
| 2009-07-01 | 136,000 | 141,000 | 135,900 | 141,000 | 209 | 470 |
| 2009-06-30 | 132,600 | 135,800 | 132,600 | 134,200 | 112 | 447.33 |
| 2009-06-29 | 129,500 | 132,000 | 129,000 | 130,700 | 113 | 435.67 |
| 2009-06-26 | 127,900 | 128,100 | 126,600 | 127,800 | 80 | 426 |
| 2009-06-25 | 126,600 | 127,800 | 126,600 | 126,900 | 93 | 423 |
| 2009-06-24 | 127,800 | 127,800 | 126,700 | 126,700 | 85 | 422.33 |
| 2009-06-23 | 128,500 | 129,000 | 127,300 | 127,800 | 43 | 426 |
| 2009-06-22 | 126,700 | 128,000 | 126,700 | 127,100 | 138 | 423.67 |
| 2009-06-19 | 127,000 | 127,300 | 126,400 | 126,500 | 75 | 421.67 |
| 2009-06-18 | 127,700 | 127,800 | 126,100 | 126,200 | 44 | 420.67 |
| 2009-06-17 | 127,000 | 127,100 | 126,000 | 126,200 | 96 | 420.67 |
| 2009-06-16 | 127,800 | 128,900 | 126,500 | 126,700 | 69 | 422.33 |
| 2009-06-15 | 127,100 | 127,100 | 126,500 | 127,100 | 115 | 423.67 |
| 2009-06-12 | 127,000 | 127,000 | 126,200 | 126,400 | 103 | 421.33 |
| 2009-06-11 | 125,700 | 127,000 | 125,500 | 126,100 | 63 | 420.33 |
| 2009-06-10 | 125,200 | 125,500 | 124,600 | 125,300 | 143 | 417.67 |
| 2009-06-09 | 124,400 | 125,400 | 124,400 | 124,600 | 111 | 415.33 |
| 2009-06-08 | 124,300 | 125,500 | 124,300 | 124,400 | 112 | 414.67 |
| 2009-06-05 | 124,600 | 124,800 | 124,000 | 124,400 | 74 | 414.67 |
| 2009-06-04 | 124,800 | 125,000 | 124,100 | 124,700 | 49 | 415.67 |
| 2009-06-03 | 125,000 | 125,300 | 124,500 | 124,800 | 85 | 416 |
| 2009-06-02 | 126,100 | 126,200 | 124,800 | 125,000 | 101 | 416.67 |
| 2009-06-01 | 127,000 | 127,100 | 125,600 | 125,900 | 53 | 419.67 |
| 2009-05-29 | 128,000 | 128,000 | 126,000 | 126,300 | 39 | 421 |
| 2009-05-28 | 127,000 | 128,300 | 127,000 | 127,200 | 41 | 424 |
| 2009-05-27 | 127,600 | 127,600 | 127,000 | 127,000 | 52 | 423.33 |
| 2009-05-26 | 128,500 | 128,800 | 125,900 | 127,000 | 89 | 423.33 |
| 2009-05-25 | 125,900 | 127,000 | 125,600 | 127,000 | 40 | 423.33 |
| 2009-05-22 | 125,800 | 125,900 | 125,000 | 125,100 | 38 | 417 |
| 2009-05-21 | 124,500 | 125,800 | 124,500 | 125,800 | 39 | 419.33 |
| 2009-05-20 | 123,500 | 124,400 | 123,400 | 124,400 | 31 | 414.67 |
| 2009-05-19 | 123,100 | 124,300 | 123,000 | 124,300 | 43 | 414.33 |
| 2009-05-18 | 124,400 | 124,400 | 122,500 | 122,800 | 63 | 409.33 |
| 2009-05-15 | 122,300 | 124,200 | 121,900 | 124,100 | 38 | 413.67 |
| 2009-05-14 | 122,000 | 122,000 | 121,600 | 121,600 | 79 | 405.33 |
| 2009-05-13 | 122,000 | 122,000 | 121,500 | 122,000 | 55 | 406.67 |
| 2009-05-12 | 122,000 | 122,000 | 121,500 | 121,900 | 63 | 406.33 |
| 2009-05-11 | 124,500 | 124,500 | 121,700 | 121,700 | 59 | 405.67 |
| 2009-05-08 | 124,700 | 124,700 | 121,000 | 121,300 | 82 | 404.33 |
| 2009-05-07 | 120,800 | 121,600 | 120,700 | 120,700 | 124 | 402.33 |
| 2009-05-01 | 120,800 | 121,500 | 120,400 | 120,600 | 94 | 402 |
| 2009-04-30 | 121,000 | 121,100 | 120,500 | 120,700 | 137 | 402.33 |
| 2009-04-28 | 122,200 | 122,400 | 120,900 | 120,900 | 80 | 403 |
| 2009-04-27 | 124,500 | 124,500 | 123,000 | 123,100 | 102 | 410.33 |
| 2009-04-24 | 125,900 | 125,900 | 124,500 | 124,500 | 60 | 415 |
| 2009-04-23 | 127,100 | 127,100 | 125,000 | 125,900 | 123 | 419.67 |
| 2009-04-22 | 128,400 | 128,600 | 127,000 | 127,100 | 38 | 423.67 |
| 2009-04-21 | 129,000 | 130,100 | 128,600 | 129,000 | 112 | 430 |
| 2009-04-20 | 131,400 | 131,500 | 129,500 | 130,500 | 32 | 435 |
| 2009-04-17 | 126,800 | 130,500 | 126,200 | 129,800 | 33 | 432.67 |
| 2009-04-16 | 129,000 | 129,000 | 126,000 | 126,100 | 68 | 420.33 |
| 2009-04-15 | 131,500 | 131,500 | 129,000 | 129,000 | 41 | 430 |
| 2009-04-14 | 131,900 | 132,000 | 131,200 | 131,200 | 131 | 437.33 |
| 2009-04-13 | 130,000 | 131,300 | 130,000 | 131,300 | 45 | 437.67 |
| 2009-04-10 | 129,900 | 129,900 | 128,800 | 129,200 | 33 | 430.67 |
| 2009-04-09 | 126,100 | 127,800 | 126,100 | 127,800 | 33 | 426 |
| 2009-04-08 | 125,000 | 126,400 | 125,000 | 126,000 | 25 | 420 |
| 2009-04-07 | 128,000 | 129,100 | 126,000 | 126,400 | 70 | 421.33 |
| 2009-04-06 | 132,000 | 132,000 | 128,200 | 129,000 | 75 | 430 |
| 2009-04-03 | 131,000 | 133,000 | 129,500 | 130,000 | 88 | 433.33 |
| 2009-04-02 | 132,500 | 133,000 | 130,000 | 132,900 | 92 | 443 |
| 2009-04-01 | 135,100 | 136,000 | 132,800 | 133,400 | 30 | 444.67 |
| 2009-03-31 | 138,400 | 139,200 | 137,000 | 138,000 | 36 | 460 |
| 2009-03-30 | 143,800 | 143,800 | 140,600 | 141,100 | 45 | 470.33 |
| 2009-03-27 | 146,000 | 146,700 | 144,500 | 144,500 | 80 | 481.67 |
| 2009-03-26 | 140,300 | 144,800 | 140,300 | 143,000 | 178 | 476.67 |
| 2009-03-25 | 157,100 | 158,500 | 156,700 | 158,500 | 165 | 528.33 |
| 2009-03-24 | 157,000 | 157,000 | 155,300 | 156,500 | 113 | 521.67 |
| 2009-03-23 | 151,000 | 154,600 | 151,000 | 154,600 | 76 | 515.33 |
| 2009-03-19 | 151,500 | 151,500 | 150,000 | 150,700 | 49 | 502.33 |
| 2009-03-18 | 155,200 | 155,300 | 149,900 | 150,000 | 88 | 500 |
| 2009-03-17 | 155,700 | 156,800 | 155,000 | 155,000 | 51 | 516.67 |
| 2009-03-16 | 148,200 | 152,000 | 148,200 | 152,000 | 37 | 506.67 |
| 2009-03-13 | 144,300 | 147,000 | 143,900 | 147,000 | 70 | 490 |
| 2009-03-12 | 145,600 | 147,400 | 145,000 | 146,300 | 47 | 487.67 |
| 2009-03-11 | 146,600 | 147,000 | 145,000 | 145,600 | 51 | 485.33 |
| 2009-03-10 | 146,600 | 146,800 | 146,000 | 146,100 | 20 | 487 |
| 2009-03-09 | 146,500 | 147,200 | 146,000 | 146,800 | 36 | 489.33 |
| 2009-03-06 | 149,800 | 149,800 | 146,400 | 146,500 | 51 | 488.33 |
| 2009-03-05 | 142,100 | 151,700 | 142,100 | 149,900 | 61 | 499.67 |
| 2009-03-04 | 144,900 | 144,900 | 140,600 | 141,200 | 75 | 470.67 |
| 2009-03-03 | 159,800 | 159,800 | 149,000 | 153,000 | 65 | 510 |
| 2009-03-02 | 160,500 | 160,500 | 157,000 | 159,900 | 65 | 533 |
| 2009-02-27 | 158,300 | 161,000 | 158,000 | 161,000 | 90 | 536.67 |
| 2009-02-26 | 154,900 | 159,400 | 154,500 | 158,000 | 62 | 526.67 |
| 2009-02-25 | 150,000 | 153,400 | 149,800 | 153,400 | 59 | 511.33 |
| 2009-02-24 | 148,100 | 149,800 | 148,100 | 149,800 | 36 | 499.33 |
| 2009-02-23 | 150,000 | 150,000 | 146,800 | 147,500 | 44 | 491.67 |
| 2009-02-20 | 145,000 | 148,100 | 144,900 | 146,500 | 43 | 488.33 |
| 2009-02-19 | 144,000 | 145,000 | 141,900 | 145,000 | 41 | 483.33 |
| 2009-02-18 | 139,000 | 143,900 | 138,900 | 141,600 | 35 | 472 |
| 2009-02-17 | 139,100 | 139,100 | 137,900 | 139,000 | 30 | 463.33 |
| 2009-02-16 | 136,500 | 137,800 | 135,800 | 137,800 | 36 | 459.33 |
| 2009-02-13 | 135,200 | 136,700 | 135,200 | 136,500 | 33 | 455 |
| 2009-02-12 | 136,800 | 136,800 | 134,000 | 135,100 | 55 | 450.33 |
| 2009-02-10 | 137,000 | 137,100 | 134,600 | 136,800 | 30 | 456 |
| 2009-02-09 | 135,500 | 135,900 | 134,300 | 135,500 | 27 | 451.67 |
| 2009-02-06 | 134,200 | 135,400 | 133,500 | 135,000 | 17 | 450 |
| 2009-02-05 | 135,000 | 135,000 | 133,000 | 134,100 | 33 | 447 |
| 2009-02-04 | 132,700 | 134,400 | 132,000 | 134,400 | 21 | 448 |
| 2009-02-03 | 131,000 | 134,800 | 131,000 | 134,700 | 25 | 449 |
| 2009-02-02 | 131,000 | 133,000 | 131,000 | 131,000 | 25 | 436.67 |
| 2009-01-30 | 130,800 | 131,900 | 129,000 | 131,900 | 34 | 439.67 |
| 2009-01-29 | 134,400 | 134,400 | 130,800 | 130,800 | 49 | 436 |
| 2009-01-28 | 132,200 | 134,500 | 132,200 | 134,400 | 40 | 448 |
| 2009-01-27 | 129,500 | 132,000 | 128,500 | 131,900 | 27 | 439.67 |
| 2009-01-26 | 125,100 | 129,700 | 125,100 | 128,400 | 25 | 428 |
| 2009-01-23 | 125,100 | 125,100 | 124,200 | 124,700 | 19 | 415.67 |
| 2009-01-22 | 124,500 | 125,000 | 123,100 | 124,000 | 25 | 413.33 |
| 2009-01-21 | 122,400 | 124,000 | 122,000 | 123,200 | 38 | 410.67 |
| 2009-01-20 | 123,700 | 123,700 | 122,200 | 122,600 | 29 | 408.67 |
| 2009-01-19 | 122,900 | 123,900 | 122,000 | 122,200 | 49 | 407.33 |
| 2009-01-16 | 122,500 | 122,500 | 121,900 | 122,400 | 48 | 408 |
| 2009-01-15 | 123,000 | 123,000 | 121,200 | 122,700 | 31 | 409 |
| 2009-01-14 | 122,000 | 122,000 | 120,700 | 121,000 | 71 | 403.33 |
| 2009-01-13 | 122,500 | 122,500 | 121,300 | 121,500 | 68 | 405 |
| 2009-01-09 | 123,000 | 124,000 | 122,500 | 122,500 | 53 | 408.33 |
| 2009-01-08 | 124,000 | 124,000 | 122,600 | 123,100 | 72 | 410.33 |
| 2009-01-07 | 125,500 | 125,500 | 123,900 | 124,100 | 61 | 413.67 |
| 2009-01-06 | 124,100 | 124,500 | 123,800 | 124,200 | 48 | 414 |
| 2009-01-05 | 124,400 | 125,000 | 124,000 | 124,000 | 33 | 413.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
