2762 (株)SANKO MARKETING FOODS 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 | 77,900 | 78,200 | 77,600 | 78,200 | 121 | 782 |
| 2009-12-29 | 78,300 | 78,500 | 78,000 | 78,200 | 144 | 782 |
| 2009-12-28 | 77,200 | 78,300 | 77,200 | 77,900 | 288 | 779 |
| 2009-12-25 | 80,400 | 80,900 | 80,200 | 80,900 | 332 | 809 |
| 2009-12-24 | 80,800 | 80,900 | 80,100 | 80,600 | 361 | 806 |
| 2009-12-22 | 80,600 | 80,900 | 80,400 | 80,700 | 293 | 807 |
| 2009-12-21 | 81,200 | 81,200 | 80,800 | 80,900 | 286 | 809 |
| 2009-12-18 | 81,400 | 81,400 | 81,100 | 81,200 | 99 | 812 |
| 2009-12-17 | 81,500 | 81,500 | 81,200 | 81,300 | 135 | 813 |
| 2009-12-16 | 81,700 | 82,000 | 81,300 | 81,500 | 145 | 815 |
| 2009-12-15 | 81,900 | 81,900 | 81,500 | 81,800 | 69 | 818 |
| 2009-12-14 | 82,000 | 84,700 | 80,600 | 81,100 | 459 | 811 |
| 2009-12-11 | 81,200 | 81,900 | 81,100 | 81,100 | 132 | 811 |
| 2009-12-10 | 81,700 | 82,500 | 81,200 | 81,200 | 102 | 812 |
| 2009-12-09 | 82,700 | 82,700 | 80,800 | 81,800 | 310 | 818 |
| 2009-12-08 | 83,600 | 84,000 | 82,500 | 82,600 | 185 | 826 |
| 2009-12-07 | 83,900 | 84,300 | 83,200 | 83,500 | 94 | 835 |
| 2009-12-04 | 83,000 | 83,500 | 82,900 | 83,500 | 77 | 835 |
| 2009-12-03 | 83,900 | 84,000 | 82,900 | 83,000 | 67 | 830 |
| 2009-12-02 | 83,000 | 84,400 | 82,500 | 82,800 | 117 | 828 |
| 2009-12-01 | 82,500 | 83,200 | 82,000 | 82,700 | 84 | 827 |
| 2009-11-30 | 81,800 | 83,300 | 81,800 | 82,200 | 46 | 822 |
| 2009-11-27 | 83,300 | 83,300 | 81,500 | 82,500 | 85 | 825 |
| 2009-11-26 | 82,700 | 83,400 | 82,700 | 83,300 | 48 | 833 |
| 2009-11-25 | 82,000 | 82,500 | 82,000 | 82,500 | 27 | 825 |
| 2009-11-24 | 82,800 | 82,800 | 81,600 | 81,800 | 55 | 818 |
| 2009-11-20 | 80,300 | 81,900 | 80,300 | 81,500 | 53 | 815 |
| 2009-11-19 | 81,000 | 81,000 | 80,100 | 80,200 | 63 | 802 |
| 2009-11-18 | 82,600 | 82,600 | 81,100 | 81,400 | 103 | 814 |
| 2009-11-17 | 83,800 | 83,800 | 82,100 | 82,600 | 85 | 826 |
| 2009-11-16 | 84,400 | 84,400 | 82,700 | 82,800 | 83 | 828 |
| 2009-11-13 | 82,500 | 83,000 | 82,100 | 83,000 | 48 | 830 |
| 2009-11-12 | 82,300 | 83,200 | 82,300 | 83,000 | 76 | 830 |
| 2009-11-11 | 84,700 | 84,700 | 82,000 | 83,300 | 114 | 833 |
| 2009-11-10 | 85,900 | 86,000 | 84,000 | 84,800 | 62 | 848 |
| 2009-11-09 | 86,700 | 86,700 | 84,000 | 86,000 | 175 | 860 |
| 2009-11-06 | 87,300 | 88,000 | 86,500 | 87,000 | 202 | 870 |
| 2009-11-05 | 88,000 | 88,400 | 86,700 | 87,000 | 203 | 870 |
| 2009-11-04 | 84,000 | 86,700 | 84,000 | 86,000 | 379 | 860 |
| 2009-11-02 | 81,200 | 83,000 | 81,100 | 83,000 | 148 | 830 |
| 2009-10-30 | 81,600 | 82,400 | 81,100 | 81,400 | 131 | 814 |
| 2009-10-29 | 82,100 | 82,100 | 81,100 | 82,100 | 80 | 821 |
| 2009-10-28 | 82,000 | 82,300 | 81,900 | 82,200 | 88 | 822 |
| 2009-10-27 | 82,000 | 82,400 | 81,800 | 82,100 | 121 | 821 |
| 2009-10-26 | 80,900 | 82,400 | 80,700 | 81,800 | 190 | 818 |
| 2009-10-23 | 81,500 | 81,600 | 80,300 | 80,800 | 243 | 808 |
| 2009-10-22 | 81,100 | 82,100 | 81,000 | 81,000 | 295 | 810 |
| 2009-10-21 | 81,400 | 82,000 | 80,200 | 81,000 | 292 | 810 |
| 2009-10-20 | 82,000 | 82,000 | 81,300 | 81,300 | 187 | 813 |
| 2009-10-19 | 83,800 | 83,900 | 81,400 | 82,000 | 236 | 820 |
| 2009-10-16 | 84,500 | 85,000 | 84,200 | 84,500 | 83 | 845 |
| 2009-10-15 | 84,400 | 85,400 | 84,300 | 85,000 | 43 | 850 |
| 2009-10-14 | 85,000 | 85,200 | 84,300 | 84,500 | 68 | 845 |
| 2009-10-13 | 85,000 | 86,000 | 84,600 | 85,000 | 73 | 850 |
| 2009-10-09 | 85,000 | 85,600 | 84,400 | 84,600 | 46 | 846 |
| 2009-10-08 | 85,200 | 85,200 | 84,700 | 85,000 | 29 | 850 |
| 2009-10-07 | 85,400 | 85,400 | 84,300 | 85,200 | 48 | 852 |
| 2009-10-06 | 84,900 | 85,400 | 84,800 | 85,200 | 36 | 852 |
| 2009-10-05 | 86,000 | 86,200 | 85,100 | 86,200 | 62 | 862 |
| 2009-10-02 | 86,500 | 87,500 | 86,200 | 86,300 | 69 | 863 |
| 2009-10-01 | 86,800 | 88,000 | 86,100 | 87,900 | 96 | 879 |
| 2009-09-30 | 89,100 | 89,100 | 87,100 | 87,900 | 87 | 879 |
| 2009-09-29 | 89,800 | 89,800 | 88,000 | 88,400 | 140 | 884 |
| 2009-09-28 | 87,900 | 89,800 | 87,000 | 89,800 | 176 | 898 |
| 2009-09-25 | 85,100 | 86,800 | 84,200 | 86,500 | 81 | 865 |
| 2009-09-24 | 86,000 | 86,400 | 84,600 | 85,800 | 116 | 858 |
| 2009-09-18 | 87,900 | 87,900 | 86,100 | 86,800 | 126 | 868 |
| 2009-09-17 | 88,100 | 88,900 | 87,300 | 88,100 | 79 | 881 |
| 2009-09-16 | 90,000 | 90,000 | 86,800 | 88,100 | 259 | 881 |
| 2009-09-15 | 89,900 | 89,900 | 88,100 | 89,400 | 132 | 894 |
| 2009-09-14 | 89,800 | 89,900 | 86,000 | 89,000 | 223 | 890 |
| 2009-09-11 | 90,000 | 91,900 | 90,000 | 90,100 | 112 | 901 |
| 2009-09-10 | 89,400 | 91,200 | 89,400 | 89,800 | 66 | 898 |
| 2009-09-09 | 91,800 | 91,900 | 89,400 | 89,400 | 128 | 894 |
| 2009-09-08 | 89,000 | 93,500 | 88,400 | 92,100 | 624 | 921 |
| 2009-09-07 | 90,500 | 90,500 | 89,000 | 89,500 | 89 | 895 |
| 2009-09-04 | 90,300 | 91,400 | 90,300 | 90,800 | 146 | 908 |
| 2009-09-03 | 88,500 | 91,300 | 87,800 | 90,100 | 273 | 901 |
| 2009-09-02 | 85,300 | 88,500 | 85,200 | 87,500 | 166 | 875 |
| 2009-09-01 | 85,000 | 86,800 | 85,000 | 86,300 | 73 | 863 |
| 2009-08-31 | 88,000 | 88,000 | 84,500 | 87,000 | 257 | 870 |
| 2009-08-28 | 88,000 | 89,000 | 86,200 | 88,700 | 218 | 887 |
| 2009-08-27 | 90,000 | 91,900 | 89,300 | 90,500 | 557 | 905 |
| 2009-08-26 | 85,000 | 93,000 | 84,500 | 93,000 | 1,100 | 930 |
| 2009-08-25 | 77,200 | 84,000 | 77,200 | 83,400 | 615 | 834 |
| 2009-08-24 | 76,000 | 77,200 | 75,700 | 77,000 | 271 | 770 |
| 2009-08-21 | 76,000 | 76,100 | 75,500 | 75,500 | 107 | 755 |
| 2009-08-20 | 74,600 | 75,900 | 74,100 | 75,900 | 198 | 759 |
| 2009-08-19 | 74,100 | 74,700 | 73,900 | 74,500 | 118 | 745 |
| 2009-08-18 | 73,000 | 74,100 | 73,000 | 74,100 | 63 | 741 |
| 2009-08-17 | 74,200 | 74,200 | 73,000 | 73,000 | 80 | 730 |
| 2009-08-14 | 74,200 | 74,400 | 73,600 | 73,800 | 84 | 738 |
| 2009-08-13 | 74,000 | 74,100 | 73,500 | 74,100 | 53 | 741 |
| 2009-08-12 | 73,100 | 73,800 | 73,100 | 73,800 | 45 | 738 |
| 2009-08-11 | 73,500 | 73,700 | 73,100 | 73,100 | 50 | 731 |
| 2009-08-10 | 73,000 | 73,400 | 73,000 | 73,200 | 40 | 732 |
| 2009-08-07 | 72,900 | 73,000 | 72,300 | 73,000 | 30 | 730 |
| 2009-08-06 | 72,200 | 72,800 | 72,200 | 72,400 | 25 | 724 |
| 2009-08-05 | 73,000 | 73,500 | 72,200 | 72,300 | 83 | 723 |
| 2009-08-04 | 73,000 | 73,100 | 72,500 | 72,500 | 55 | 725 |
| 2009-08-03 | 73,000 | 73,500 | 72,600 | 73,000 | 72 | 730 |
| 2009-07-31 | 73,600 | 73,600 | 72,800 | 73,300 | 51 | 733 |
| 2009-07-30 | 73,400 | 73,400 | 72,600 | 72,900 | 36 | 729 |
| 2009-07-29 | 73,000 | 73,400 | 72,800 | 73,400 | 8 | 734 |
| 2009-07-28 | 74,000 | 74,400 | 72,800 | 72,800 | 101 | 728 |
| 2009-07-27 | 73,800 | 74,500 | 73,100 | 73,400 | 140 | 734 |
| 2009-07-24 | 72,500 | 72,900 | 72,000 | 72,000 | 83 | 720 |
| 2009-07-23 | 71,800 | 72,400 | 71,500 | 72,200 | 71 | 722 |
| 2009-07-22 | 70,800 | 72,000 | 70,700 | 71,800 | 56 | 718 |
| 2009-07-21 | 70,400 | 70,800 | 70,300 | 70,700 | 65 | 707 |
| 2009-07-17 | 69,900 | 69,900 | 69,200 | 69,900 | 30 | 699 |
| 2009-07-16 | 70,100 | 70,500 | 69,100 | 69,100 | 45 | 691 |
| 2009-07-15 | 70,000 | 70,000 | 69,400 | 69,400 | 20 | 694 |
| 2009-07-14 | 69,000 | 69,800 | 68,900 | 69,500 | 31 | 695 |
| 2009-07-13 | 70,000 | 70,000 | 69,000 | 69,200 | 67 | 692 |
| 2009-07-10 | 70,100 | 70,800 | 69,800 | 70,000 | 82 | 700 |
| 2009-07-09 | 71,200 | 71,200 | 70,100 | 70,100 | 67 | 701 |
| 2009-07-08 | 71,300 | 72,000 | 71,000 | 71,200 | 92 | 712 |
| 2009-07-07 | 71,500 | 72,500 | 71,400 | 71,500 | 82 | 715 |
| 2009-07-06 | 71,700 | 71,900 | 71,000 | 71,500 | 68 | 715 |
| 2009-07-03 | 71,600 | 71,900 | 71,100 | 71,700 | 54 | 717 |
| 2009-07-02 | 72,100 | 72,200 | 71,700 | 72,100 | 91 | 721 |
| 2009-07-01 | 71,400 | 72,200 | 70,700 | 71,500 | 109 | 715 |
| 2009-06-30 | 70,000 | 71,500 | 70,000 | 71,500 | 115 | 715 |
| 2009-06-29 | 70,200 | 70,600 | 70,000 | 70,200 | 146 | 702 |
| 2009-06-26 | 71,300 | 71,600 | 69,500 | 70,600 | 209 | 706 |
| 2009-06-25 | 70,900 | 71,500 | 70,800 | 71,100 | 343 | 711 |
| 2009-06-24 | 74,500 | 74,800 | 74,300 | 74,700 | 273 | 747 |
| 2009-06-23 | 74,500 | 74,900 | 74,200 | 74,800 | 219 | 748 |
| 2009-06-22 | 74,500 | 74,800 | 74,200 | 74,700 | 140 | 747 |
| 2009-06-19 | 74,000 | 74,800 | 73,900 | 74,800 | 223 | 748 |
| 2009-06-18 | 75,200 | 75,900 | 75,200 | 75,800 | 117 | 758 |
| 2009-06-17 | 75,800 | 76,000 | 75,600 | 76,000 | 157 | 760 |
| 2009-06-16 | 76,600 | 76,600 | 76,100 | 76,400 | 120 | 764 |
| 2009-06-15 | 76,900 | 77,000 | 76,600 | 76,700 | 169 | 767 |
| 2009-06-12 | 76,600 | 77,000 | 76,600 | 76,900 | 82 | 769 |
| 2009-06-11 | 76,700 | 76,700 | 76,400 | 76,600 | 102 | 766 |
| 2009-06-10 | 76,700 | 76,800 | 76,500 | 76,700 | 90 | 767 |
| 2009-06-09 | 77,000 | 77,000 | 76,600 | 76,700 | 91 | 767 |
| 2009-06-08 | 76,000 | 76,800 | 76,000 | 76,600 | 154 | 766 |
| 2009-06-05 | 75,400 | 75,700 | 74,800 | 75,600 | 95 | 756 |
| 2009-06-04 | 75,000 | 75,600 | 74,600 | 75,500 | 140 | 755 |
| 2009-06-03 | 75,200 | 75,800 | 75,000 | 75,000 | 65 | 750 |
| 2009-06-02 | 76,200 | 77,700 | 73,000 | 75,000 | 301 | 750 |
| 2009-06-01 | 75,000 | 76,000 | 74,900 | 76,000 | 134 | 760 |
| 2009-05-29 | 74,000 | 74,700 | 73,100 | 74,500 | 73 | 745 |
| 2009-05-28 | 72,100 | 73,000 | 72,100 | 73,000 | 118 | 730 |
| 2009-05-27 | 73,000 | 73,000 | 72,100 | 72,500 | 148 | 725 |
| 2009-05-26 | 72,800 | 72,800 | 72,300 | 72,500 | 98 | 725 |
| 2009-05-25 | 74,100 | 74,200 | 72,800 | 72,900 | 169 | 729 |
| 2009-05-22 | 74,800 | 74,800 | 73,600 | 74,500 | 83 | 745 |
| 2009-05-21 | 75,000 | 76,000 | 74,300 | 75,200 | 83 | 752 |
| 2009-05-20 | 75,900 | 76,000 | 75,100 | 75,900 | 49 | 759 |
| 2009-05-19 | 76,100 | 76,400 | 75,600 | 75,900 | 76 | 759 |
| 2009-05-18 | 75,800 | 76,000 | 75,300 | 75,900 | 67 | 759 |
| 2009-05-15 | 73,100 | 75,500 | 73,000 | 75,300 | 99 | 753 |
| 2009-05-14 | 75,000 | 75,000 | 72,100 | 73,300 | 128 | 733 |
| 2009-05-13 | 74,300 | 75,000 | 74,200 | 75,000 | 121 | 750 |
| 2009-05-12 | 71,400 | 73,500 | 71,300 | 73,500 | 104 | 735 |
| 2009-05-11 | 70,900 | 72,500 | 70,000 | 71,400 | 230 | 714 |
| 2009-05-08 | 68,400 | 69,300 | 68,400 | 69,300 | 65 | 693 |
| 2009-05-07 | 67,500 | 69,500 | 67,500 | 68,000 | 71 | 680 |
| 2009-05-01 | 67,200 | 67,500 | 66,800 | 67,000 | 128 | 670 |
| 2009-04-30 | 67,000 | 67,100 | 66,500 | 67,000 | 33 | 670 |
| 2009-04-28 | 66,500 | 66,700 | 66,300 | 66,700 | 25 | 667 |
| 2009-04-27 | 66,900 | 67,000 | 66,100 | 66,100 | 87 | 661 |
| 2009-04-24 | 66,000 | 66,100 | 65,800 | 65,900 | 24 | 659 |
| 2009-04-23 | 65,800 | 66,000 | 65,300 | 65,300 | 89 | 653 |
| 2009-04-22 | 66,500 | 66,800 | 65,800 | 65,800 | 45 | 658 |
| 2009-04-21 | 65,200 | 66,900 | 65,200 | 66,100 | 44 | 661 |
| 2009-04-20 | 67,100 | 67,200 | 66,000 | 66,100 | 71 | 661 |
| 2009-04-17 | 67,200 | 67,200 | 66,600 | 67,000 | 32 | 670 |
| 2009-04-16 | 68,000 | 68,000 | 67,000 | 67,000 | 64 | 670 |
| 2009-04-15 | 65,500 | 68,500 | 65,500 | 68,400 | 112 | 684 |
| 2009-04-14 | 65,400 | 65,600 | 64,900 | 65,200 | 58 | 652 |
| 2009-04-13 | 65,000 | 65,000 | 64,600 | 65,000 | 87 | 650 |
| 2009-04-10 | 64,600 | 64,800 | 64,100 | 64,600 | 37 | 646 |
| 2009-04-09 | 63,800 | 64,300 | 63,000 | 64,300 | 69 | 643 |
| 2009-04-08 | 63,700 | 64,500 | 63,700 | 63,800 | 44 | 638 |
| 2009-04-07 | 64,500 | 64,600 | 63,500 | 64,200 | 71 | 642 |
| 2009-04-06 | 64,600 | 64,600 | 64,300 | 64,500 | 58 | 645 |
| 2009-04-03 | 64,200 | 64,800 | 64,200 | 64,600 | 32 | 646 |
| 2009-04-02 | 64,500 | 64,900 | 64,300 | 64,500 | 55 | 645 |
| 2009-04-01 | 64,600 | 64,800 | 64,300 | 64,500 | 25 | 645 |
| 2009-03-31 | 64,300 | 64,800 | 64,100 | 64,800 | 56 | 648 |
| 2009-03-30 | 64,400 | 64,800 | 63,500 | 64,800 | 52 | 648 |
| 2009-03-27 | 63,500 | 65,000 | 63,500 | 64,500 | 113 | 645 |
| 2009-03-26 | 61,400 | 62,800 | 61,400 | 62,800 | 49 | 628 |
| 2009-03-25 | 60,900 | 61,500 | 60,500 | 61,500 | 66 | 615 |
| 2009-03-24 | 60,200 | 60,700 | 60,200 | 60,700 | 40 | 607 |
| 2009-03-23 | 58,500 | 60,300 | 58,500 | 60,200 | 138 | 602 |
| 2009-03-19 | 59,600 | 60,000 | 59,100 | 59,300 | 46 | 593 |
| 2009-03-18 | 59,600 | 60,000 | 59,400 | 59,500 | 39 | 595 |
| 2009-03-17 | 58,800 | 59,000 | 58,800 | 59,000 | 30 | 590 |
| 2009-03-16 | 58,000 | 58,800 | 58,000 | 58,000 | 57 | 580 |
| 2009-03-13 | 58,200 | 58,700 | 58,000 | 58,000 | 25 | 580 |
| 2009-03-12 | 58,100 | 58,400 | 58,000 | 58,200 | 31 | 582 |
| 2009-03-11 | 58,100 | 58,700 | 58,000 | 58,400 | 34 | 584 |
| 2009-03-10 | 58,200 | 58,300 | 57,800 | 58,300 | 14 | 583 |
| 2009-03-09 | 58,100 | 58,500 | 57,600 | 58,300 | 28 | 583 |
| 2009-03-06 | 58,000 | 58,000 | 57,700 | 58,000 | 26 | 580 |
| 2009-03-05 | 58,800 | 58,800 | 57,900 | 58,000 | 17 | 580 |
| 2009-03-04 | 57,800 | 58,100 | 57,800 | 58,100 | 16 | 581 |
| 2009-03-03 | 57,900 | 58,200 | 57,800 | 58,100 | 31 | 581 |
| 2009-03-02 | 58,300 | 58,600 | 58,000 | 58,600 | 30 | 586 |
| 2009-02-27 | 58,000 | 58,300 | 58,000 | 58,300 | 22 | 583 |
| 2009-02-26 | 58,200 | 58,500 | 58,200 | 58,500 | 23 | 585 |
| 2009-02-25 | 58,500 | 58,800 | 58,000 | 58,100 | 40 | 581 |
| 2009-02-24 | 58,000 | 58,600 | 57,900 | 58,400 | 51 | 584 |
| 2009-02-23 | 59,000 | 59,000 | 58,200 | 58,200 | 43 | 582 |
| 2009-02-20 | 59,000 | 59,800 | 58,700 | 58,700 | 78 | 587 |
| 2009-02-19 | 59,500 | 59,500 | 58,500 | 59,000 | 18 | 590 |
| 2009-02-18 | 58,200 | 59,800 | 58,200 | 59,800 | 67 | 598 |
| 2009-02-17 | 58,500 | 59,400 | 58,500 | 58,500 | 30 | 585 |
| 2009-02-16 | 59,100 | 59,100 | 58,700 | 59,000 | 55 | 590 |
| 2009-02-13 | 59,600 | 59,700 | 59,000 | 59,100 | 14 | 591 |
| 2009-02-12 | 59,500 | 59,600 | 59,100 | 59,600 | 25 | 596 |
| 2009-02-10 | 59,900 | 60,000 | 59,400 | 59,900 | 32 | 599 |
| 2009-02-09 | 60,200 | 60,200 | 59,700 | 59,900 | 43 | 599 |
| 2009-02-06 | 59,800 | 60,000 | 59,000 | 60,000 | 37 | 600 |
| 2009-02-05 | 59,900 | 60,100 | 59,400 | 60,100 | 19 | 601 |
| 2009-02-04 | 59,700 | 59,900 | 59,400 | 59,400 | 44 | 594 |
| 2009-02-03 | 59,700 | 60,200 | 59,500 | 60,200 | 38 | 602 |
| 2009-02-02 | 59,800 | 60,400 | 59,600 | 60,000 | 82 | 600 |
| 2009-01-30 | 60,000 | 60,300 | 59,700 | 59,700 | 39 | 597 |
| 2009-01-29 | 60,200 | 60,400 | 60,000 | 60,000 | 68 | 600 |
| 2009-01-28 | 59,800 | 60,300 | 59,600 | 60,200 | 26 | 602 |
| 2009-01-27 | 59,700 | 60,100 | 59,700 | 59,700 | 23 | 597 |
| 2009-01-26 | 59,400 | 60,100 | 59,400 | 59,900 | 60 | 599 |
| 2009-01-23 | 60,300 | 60,400 | 59,600 | 59,700 | 36 | 597 |
| 2009-01-22 | 60,200 | 61,000 | 60,000 | 61,000 | 101 | 610 |
| 2009-01-21 | 60,700 | 60,700 | 59,800 | 60,300 | 66 | 603 |
| 2009-01-20 | 60,000 | 60,400 | 59,500 | 60,100 | 71 | 601 |
| 2009-01-19 | 60,000 | 60,400 | 59,600 | 59,800 | 47 | 598 |
| 2009-01-16 | 60,500 | 60,500 | 59,900 | 60,000 | 34 | 600 |
| 2009-01-15 | 60,300 | 60,600 | 59,200 | 60,600 | 148 | 606 |
| 2009-01-14 | 60,000 | 60,700 | 59,900 | 60,000 | 44 | 600 |
| 2009-01-13 | 60,100 | 60,900 | 59,800 | 60,800 | 103 | 608 |
| 2009-01-09 | 60,000 | 60,800 | 59,700 | 60,800 | 95 | 608 |
| 2009-01-08 | 60,100 | 60,700 | 59,900 | 60,000 | 52 | 600 |
| 2009-01-07 | 60,800 | 61,600 | 60,100 | 60,100 | 108 | 601 |
| 2009-01-06 | 60,500 | 60,800 | 60,400 | 60,700 | 86 | 607 |
| 2009-01-05 | 60,500 | 60,800 | 60,300 | 60,300 | 82 | 603 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
