2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 365,000 | 369,000 | 350,000 | 353,000 | 97 | 1,765 |
| 2009-12-29 | 368,000 | 368,000 | 361,000 | 366,000 | 64 | 1,830 |
| 2009-12-28 | 372,000 | 372,000 | 359,000 | 364,000 | 127 | 1,820 |
| 2009-12-25 | 354,000 | 374,000 | 352,000 | 373,000 | 291 | 1,865 |
| 2009-12-24 | 338,000 | 357,000 | 338,000 | 352,000 | 296 | 1,760 |
| 2009-12-22 | 333,000 | 338,000 | 332,000 | 333,000 | 158 | 1,665 |
| 2009-12-21 | 318,000 | 333,000 | 318,000 | 326,000 | 258 | 1,630 |
| 2009-12-18 | 312,000 | 320,000 | 311,000 | 315,000 | 206 | 1,575 |
| 2009-12-17 | 318,000 | 319,000 | 308,000 | 308,000 | 168 | 1,540 |
| 2009-12-16 | 316,000 | 320,000 | 303,000 | 320,000 | 539 | 1,600 |
| 2009-12-15 | 320,000 | 325,000 | 313,000 | 316,000 | 92 | 1,580 |
| 2009-12-14 | 313,000 | 327,000 | 313,000 | 321,000 | 96 | 1,605 |
| 2009-12-11 | 310,000 | 320,000 | 300,000 | 312,000 | 540 | 1,560 |
| 2009-12-10 | 323,000 | 326,000 | 309,000 | 310,000 | 243 | 1,550 |
| 2009-12-09 | 333,000 | 335,000 | 328,000 | 328,000 | 147 | 1,640 |
| 2009-12-08 | 340,000 | 344,000 | 335,000 | 343,000 | 132 | 1,715 |
| 2009-12-07 | 349,000 | 350,000 | 340,000 | 349,000 | 123 | 1,745 |
| 2009-12-04 | 347,000 | 351,000 | 344,000 | 347,000 | 115 | 1,735 |
| 2009-12-03 | 341,000 | 350,000 | 335,000 | 345,000 | 112 | 1,725 |
| 2009-12-02 | 338,000 | 343,000 | 335,000 | 338,000 | 56 | 1,690 |
| 2009-12-01 | 321,000 | 338,000 | 321,000 | 333,000 | 72 | 1,665 |
| 2009-11-30 | 317,000 | 321,000 | 314,000 | 320,000 | 49 | 1,600 |
| 2009-11-27 | 317,000 | 320,000 | 313,000 | 316,000 | 56 | 1,580 |
| 2009-11-26 | 317,000 | 328,000 | 317,000 | 327,000 | 41 | 1,635 |
| 2009-11-25 | 320,000 | 327,000 | 317,000 | 327,000 | 37 | 1,635 |
| 2009-11-24 | 338,000 | 339,000 | 321,000 | 321,000 | 179 | 1,605 |
| 2009-11-20 | 307,000 | 323,000 | 305,000 | 323,000 | 257 | 1,615 |
| 2009-11-19 | 310,000 | 318,000 | 300,000 | 307,000 | 391 | 1,535 |
| 2009-11-18 | 303,000 | 316,000 | 298,800 | 305,000 | 276 | 1,525 |
| 2009-11-17 | 336,000 | 343,000 | 306,000 | 313,000 | 311 | 1,565 |
| 2009-11-16 | 352,000 | 356,000 | 333,000 | 333,000 | 260 | 1,665 |
| 2009-11-13 | 355,000 | 362,000 | 355,000 | 362,000 | 49 | 1,810 |
| 2009-11-12 | 355,000 | 360,000 | 353,000 | 357,000 | 39 | 1,785 |
| 2009-11-11 | 363,000 | 363,000 | 352,000 | 356,000 | 62 | 1,780 |
| 2009-11-10 | 358,000 | 365,000 | 352,000 | 363,000 | 62 | 1,815 |
| 2009-11-09 | 362,000 | 362,000 | 357,000 | 359,000 | 61 | 1,795 |
| 2009-11-06 | 370,000 | 372,000 | 361,000 | 364,000 | 95 | 1,820 |
| 2009-11-05 | 379,000 | 379,000 | 366,000 | 368,000 | 119 | 1,840 |
| 2009-11-04 | 370,000 | 380,000 | 367,000 | 377,000 | 251 | 1,885 |
| 2009-11-02 | 370,000 | 380,000 | 366,000 | 373,000 | 170 | 1,865 |
| 2009-10-30 | 375,000 | 387,000 | 372,000 | 384,000 | 201 | 1,920 |
| 2009-10-29 | 357,000 | 371,000 | 352,000 | 365,000 | 91 | 1,825 |
| 2009-10-28 | 360,000 | 364,000 | 354,000 | 362,000 | 91 | 1,810 |
| 2009-10-27 | 367,000 | 370,000 | 360,000 | 365,000 | 102 | 1,825 |
| 2009-10-26 | 378,000 | 381,000 | 363,000 | 370,000 | 186 | 1,850 |
| 2009-10-23 | 375,000 | 399,000 | 371,000 | 374,000 | 581 | 1,870 |
| 2009-10-22 | 373,000 | 379,000 | 366,000 | 374,000 | 187 | 1,870 |
| 2009-10-21 | 349,000 | 388,000 | 349,000 | 382,000 | 717 | 1,910 |
| 2009-10-20 | 347,000 | 355,000 | 344,000 | 351,000 | 134 | 1,755 |
| 2009-10-19 | 349,000 | 349,000 | 342,000 | 347,000 | 59 | 1,735 |
| 2009-10-16 | 357,000 | 357,000 | 339,000 | 347,000 | 181 | 1,735 |
| 2009-10-15 | 359,000 | 360,000 | 351,000 | 356,000 | 155 | 1,780 |
| 2009-10-14 | 348,000 | 357,000 | 341,000 | 357,000 | 128 | 1,785 |
| 2009-10-13 | 336,000 | 350,000 | 334,000 | 348,000 | 160 | 1,740 |
| 2009-10-09 | 340,000 | 340,000 | 332,000 | 335,000 | 103 | 1,675 |
| 2009-10-08 | 340,000 | 350,000 | 338,000 | 341,000 | 153 | 1,705 |
| 2009-10-07 | 339,000 | 342,000 | 327,000 | 341,000 | 166 | 1,705 |
| 2009-10-06 | 342,000 | 344,000 | 321,000 | 329,000 | 299 | 1,645 |
| 2009-10-05 | 367,000 | 367,000 | 335,000 | 337,000 | 249 | 1,685 |
| 2009-10-02 | 354,000 | 365,000 | 345,000 | 363,000 | 132 | 1,815 |
| 2009-10-01 | 360,000 | 365,000 | 355,000 | 359,000 | 82 | 1,795 |
| 2009-09-30 | 349,000 | 372,000 | 345,000 | 360,000 | 318 | 1,800 |
| 2009-09-29 | 334,000 | 347,000 | 334,000 | 345,000 | 113 | 1,725 |
| 2009-09-28 | 331,000 | 333,000 | 328,000 | 333,000 | 110 | 1,665 |
| 2009-09-25 | 344,000 | 344,000 | 331,000 | 333,000 | 162 | 1,665 |
| 2009-09-24 | 336,000 | 350,000 | 334,000 | 344,000 | 129 | 1,720 |
| 2009-09-18 | 343,000 | 345,000 | 338,000 | 340,000 | 119 | 1,700 |
| 2009-09-17 | 347,000 | 348,000 | 343,000 | 346,000 | 69 | 1,730 |
| 2009-09-16 | 351,000 | 353,000 | 343,000 | 347,000 | 145 | 1,735 |
| 2009-09-15 | 349,000 | 353,000 | 343,000 | 350,000 | 159 | 1,750 |
| 2009-09-14 | 358,000 | 358,000 | 347,000 | 349,000 | 105 | 1,745 |
| 2009-09-11 | 363,000 | 363,000 | 351,000 | 356,000 | 74 | 1,780 |
| 2009-09-10 | 354,000 | 364,000 | 349,000 | 363,000 | 197 | 1,815 |
| 2009-09-09 | 358,000 | 358,000 | 345,000 | 350,000 | 151 | 1,750 |
| 2009-09-08 | 361,000 | 361,000 | 352,000 | 356,000 | 72 | 1,780 |
| 2009-09-07 | 368,000 | 368,000 | 352,000 | 359,000 | 115 | 1,795 |
| 2009-09-04 | 369,000 | 371,000 | 362,000 | 368,000 | 98 | 1,840 |
| 2009-09-03 | 362,000 | 368,000 | 360,000 | 364,000 | 144 | 1,820 |
| 2009-09-02 | 349,000 | 358,000 | 345,000 | 358,000 | 204 | 1,790 |
| 2009-09-01 | 339,000 | 354,000 | 339,000 | 354,000 | 323 | 1,770 |
| 2009-08-31 | 354,000 | 354,000 | 336,000 | 338,000 | 320 | 1,690 |
| 2009-08-28 | 350,000 | 353,000 | 340,000 | 349,000 | 195 | 1,745 |
| 2009-08-27 | 363,000 | 364,000 | 347,000 | 355,000 | 258 | 1,775 |
| 2009-08-26 | 372,000 | 376,000 | 363,000 | 363,000 | 169 | 1,815 |
| 2009-08-25 | 377,000 | 378,000 | 370,000 | 371,000 | 70 | 1,855 |
| 2009-08-24 | 376,000 | 380,000 | 371,000 | 380,000 | 118 | 1,900 |
| 2009-08-21 | 376,000 | 382,000 | 366,000 | 371,000 | 126 | 1,855 |
| 2009-08-20 | 369,000 | 376,000 | 367,000 | 372,000 | 136 | 1,860 |
| 2009-08-19 | 385,000 | 386,000 | 372,000 | 373,000 | 153 | 1,865 |
| 2009-08-18 | 368,000 | 384,000 | 368,000 | 380,000 | 217 | 1,900 |
| 2009-08-17 | 388,000 | 392,000 | 370,000 | 373,000 | 207 | 1,865 |
| 2009-08-14 | 382,000 | 387,000 | 376,000 | 383,000 | 120 | 1,915 |
| 2009-08-13 | 381,000 | 393,000 | 381,000 | 385,000 | 374 | 1,925 |
| 2009-08-12 | 372,000 | 381,000 | 366,000 | 380,000 | 179 | 1,900 |
| 2009-08-11 | 374,000 | 375,000 | 366,000 | 369,000 | 188 | 1,845 |
| 2009-08-10 | 378,000 | 380,000 | 372,000 | 376,000 | 194 | 1,880 |
| 2009-08-07 | 385,000 | 390,000 | 369,000 | 372,000 | 188 | 1,860 |
| 2009-08-06 | 379,000 | 392,000 | 366,000 | 390,000 | 446 | 1,950 |
| 2009-08-05 | 365,000 | 382,000 | 362,000 | 379,000 | 606 | 1,895 |
| 2009-08-04 | 382,000 | 388,000 | 353,000 | 360,000 | 587 | 1,800 |
| 2009-08-03 | 387,000 | 394,000 | 378,000 | 384,000 | 186 | 1,920 |
| 2009-07-31 | 387,000 | 394,000 | 382,000 | 382,000 | 276 | 1,910 |
| 2009-07-30 | 410,000 | 410,000 | 391,000 | 397,000 | 348 | 1,985 |
| 2009-07-29 | 400,000 | 421,000 | 395,000 | 413,000 | 777 | 2,065 |
| 2009-07-28 | 408,000 | 409,000 | 389,000 | 405,000 | 550 | 2,025 |
| 2009-07-27 | 383,000 | 420,000 | 383,000 | 406,000 | 914 | 2,030 |
| 2009-07-24 | 385,000 | 390,000 | 378,000 | 385,000 | 358 | 1,925 |
| 2009-07-23 | 390,000 | 408,000 | 374,000 | 388,000 | 1,971 | 1,940 |
| 2009-07-22 | 388,000 | 388,000 | 378,000 | 388,000 | 836 | 1,940 |
| 2009-07-21 | 338,000 | 338,000 | 338,000 | 338,000 | 42 | 1,690 |
| 2009-07-17 | 298,000 | 298,000 | 290,000 | 297,500 | 83 | 1,487.50 |
| 2009-07-16 | 308,000 | 310,000 | 295,900 | 298,000 | 121 | 1,490 |
| 2009-07-15 | 291,200 | 298,000 | 283,500 | 298,000 | 113 | 1,490 |
| 2009-07-14 | 293,000 | 310,000 | 272,500 | 283,200 | 305 | 1,416 |
| 2009-07-13 | 303,000 | 313,000 | 285,000 | 287,500 | 189 | 1,437.50 |
| 2009-07-10 | 308,000 | 345,000 | 296,600 | 306,000 | 852 | 1,530 |
| 2009-07-09 | 308,000 | 308,000 | 308,000 | 308,000 | 48 | 1,540 |
| 2009-07-08 | 269,400 | 269,900 | 264,000 | 267,400 | 47 | 1,337 |
| 2009-07-07 | 281,700 | 281,700 | 260,000 | 271,300 | 204 | 1,356.50 |
| 2009-07-06 | 280,000 | 293,000 | 274,500 | 277,500 | 258 | 1,387.50 |
| 2009-07-03 | 266,900 | 272,900 | 260,100 | 272,900 | 160 | 1,364.50 |
| 2009-07-02 | 260,000 | 267,000 | 256,600 | 264,500 | 183 | 1,322.50 |
| 2009-07-01 | 254,200 | 258,700 | 249,000 | 258,700 | 166 | 1,293.50 |
| 2009-06-30 | 259,100 | 259,100 | 248,700 | 256,000 | 221 | 1,280 |
| 2009-06-29 | 260,000 | 266,100 | 256,300 | 256,900 | 171 | 1,284.50 |
| 2009-06-26 | 255,000 | 256,500 | 252,700 | 256,000 | 158 | 1,280 |
| 2009-06-25 | 257,000 | 262,000 | 252,600 | 255,000 | 303 | 1,275 |
| 2009-06-24 | 258,900 | 259,000 | 249,900 | 258,000 | 122 | 1,290 |
| 2009-06-23 | 262,000 | 262,500 | 255,200 | 261,000 | 91 | 1,305 |
| 2009-06-22 | 270,000 | 273,900 | 260,000 | 262,000 | 328 | 1,310 |
| 2009-06-19 | 245,300 | 264,300 | 245,300 | 264,000 | 454 | 1,320 |
| 2009-06-18 | 245,000 | 245,000 | 235,500 | 239,500 | 137 | 1,197.50 |
| 2009-06-17 | 236,000 | 245,000 | 235,800 | 245,000 | 89 | 1,225 |
| 2009-06-16 | 239,900 | 239,900 | 236,200 | 236,200 | 129 | 1,181 |
| 2009-06-15 | 243,900 | 243,900 | 238,000 | 241,000 | 106 | 1,205 |
| 2009-06-12 | 238,900 | 241,600 | 236,500 | 237,100 | 154 | 1,185.50 |
| 2009-06-11 | 232,000 | 249,000 | 232,000 | 242,900 | 346 | 1,214.50 |
| 2009-06-10 | 229,500 | 231,600 | 229,500 | 231,600 | 173 | 1,158 |
| 2009-06-09 | 228,000 | 229,900 | 227,700 | 228,600 | 124 | 1,143 |
| 2009-06-08 | 232,400 | 232,900 | 231,000 | 231,100 | 120 | 1,155.50 |
| 2009-06-05 | 228,000 | 230,200 | 227,000 | 229,500 | 181 | 1,147.50 |
| 2009-06-04 | 230,800 | 234,000 | 228,000 | 228,000 | 130 | 1,140 |
| 2009-06-03 | 228,200 | 230,500 | 228,200 | 230,200 | 86 | 1,151 |
| 2009-06-02 | 230,500 | 233,000 | 227,700 | 227,700 | 122 | 1,138.50 |
| 2009-06-01 | 233,600 | 233,600 | 227,300 | 230,200 | 158 | 1,151 |
| 2009-05-29 | 234,200 | 238,200 | 232,200 | 234,700 | 143 | 1,173.50 |
| 2009-05-28 | 233,000 | 233,000 | 229,200 | 230,200 | 162 | 1,151 |
| 2009-05-27 | 227,000 | 236,000 | 227,000 | 233,000 | 240 | 1,165 |
| 2009-05-26 | 227,600 | 227,900 | 224,300 | 224,500 | 145 | 1,122.50 |
| 2009-05-25 | 226,900 | 234,500 | 226,100 | 227,600 | 103 | 1,138 |
| 2009-05-22 | 226,000 | 230,900 | 225,400 | 227,800 | 47 | 1,139 |
| 2009-05-21 | 226,300 | 228,000 | 225,800 | 227,000 | 59 | 1,135 |
| 2009-05-20 | 227,500 | 230,500 | 225,600 | 226,500 | 53 | 1,132.50 |
| 2009-05-19 | 230,000 | 230,000 | 225,600 | 227,500 | 82 | 1,137.50 |
| 2009-05-18 | 234,600 | 234,600 | 229,000 | 230,000 | 40 | 1,150 |
| 2009-05-15 | 238,100 | 238,100 | 231,000 | 234,000 | 69 | 1,170 |
| 2009-05-14 | 243,000 | 243,000 | 234,100 | 242,000 | 86 | 1,210 |
| 2009-05-13 | 244,000 | 244,900 | 241,000 | 242,000 | 74 | 1,210 |
| 2009-05-12 | 237,400 | 244,900 | 237,000 | 240,000 | 93 | 1,200 |
| 2009-05-11 | 231,200 | 237,500 | 230,700 | 235,100 | 38 | 1,175.50 |
| 2009-05-08 | 229,600 | 230,800 | 229,000 | 230,500 | 31 | 1,152.50 |
| 2009-05-07 | 234,000 | 234,000 | 224,600 | 229,000 | 48 | 1,145 |
| 2009-05-01 | 229,200 | 229,200 | 220,300 | 222,000 | 55 | 1,110 |
| 2009-04-30 | 224,400 | 230,000 | 224,400 | 225,200 | 73 | 1,126 |
| 2009-04-28 | 225,500 | 232,400 | 225,500 | 232,400 | 33 | 1,162 |
| 2009-04-27 | 228,200 | 228,200 | 223,200 | 225,200 | 105 | 1,126 |
| 2009-04-24 | 233,000 | 233,000 | 228,100 | 228,100 | 132 | 1,140.50 |
| 2009-04-23 | 237,100 | 237,100 | 233,500 | 234,100 | 50 | 1,170.50 |
| 2009-04-22 | 236,100 | 241,000 | 236,100 | 240,400 | 44 | 1,202 |
| 2009-04-21 | 236,000 | 236,100 | 233,100 | 236,000 | 82 | 1,180 |
| 2009-04-20 | 240,100 | 242,000 | 236,000 | 237,100 | 44 | 1,185.50 |
| 2009-04-17 | 244,900 | 244,900 | 237,000 | 239,900 | 66 | 1,199.50 |
| 2009-04-16 | 246,000 | 247,000 | 245,000 | 245,000 | 66 | 1,225 |
| 2009-04-15 | 240,000 | 242,000 | 237,000 | 242,000 | 117 | 1,210 |
| 2009-04-14 | 244,000 | 245,000 | 240,000 | 240,000 | 117 | 1,200 |
| 2009-04-13 | 244,300 | 246,900 | 244,300 | 245,000 | 45 | 1,225 |
| 2009-04-10 | 249,300 | 249,900 | 244,000 | 247,000 | 29 | 1,235 |
| 2009-04-09 | 247,000 | 248,100 | 241,300 | 241,300 | 41 | 1,206.50 |
| 2009-04-08 | 245,000 | 252,000 | 245,000 | 251,000 | 23 | 1,255 |
| 2009-04-07 | 244,900 | 245,600 | 242,200 | 245,500 | 143 | 1,227.50 |
| 2009-04-06 | 244,900 | 247,500 | 244,500 | 245,500 | 48 | 1,227.50 |
| 2009-04-03 | 242,300 | 244,000 | 240,000 | 240,900 | 66 | 1,204.50 |
| 2009-04-02 | 246,000 | 248,000 | 241,000 | 242,200 | 82 | 1,211 |
| 2009-04-01 | 252,800 | 253,000 | 246,300 | 248,000 | 90 | 1,240 |
| 2009-03-31 | 244,900 | 256,800 | 243,400 | 256,800 | 97 | 1,284 |
| 2009-03-30 | 239,100 | 247,000 | 239,100 | 244,000 | 90 | 1,220 |
| 2009-03-27 | 234,600 | 245,000 | 234,600 | 242,100 | 98 | 1,210.50 |
| 2009-03-26 | 237,000 | 239,500 | 230,300 | 234,500 | 126 | 1,172.50 |
| 2009-03-25 | 225,100 | 240,000 | 224,100 | 233,000 | 196 | 1,165 |
| 2009-03-24 | 236,000 | 236,000 | 223,000 | 227,600 | 238 | 1,138 |
| 2009-03-23 | 225,400 | 225,900 | 222,000 | 224,000 | 240 | 1,120 |
| 2009-03-19 | 228,800 | 229,500 | 225,200 | 225,300 | 134 | 1,126.50 |
| 2009-03-18 | 226,000 | 233,100 | 225,200 | 225,200 | 81 | 1,126 |
| 2009-03-17 | 239,900 | 239,900 | 226,000 | 229,600 | 462 | 1,148 |
| 2009-03-16 | 240,000 | 240,000 | 224,000 | 240,000 | 367 | 1,200 |
| 2009-03-13 | 240,000 | 240,600 | 234,500 | 237,000 | 153 | 1,185 |
| 2009-03-12 | 246,500 | 246,600 | 237,500 | 245,000 | 56 | 1,225 |
| 2009-03-11 | 246,000 | 250,000 | 246,000 | 246,400 | 50 | 1,232 |
| 2009-03-10 | 249,000 | 251,500 | 245,000 | 250,000 | 65 | 1,250 |
| 2009-03-09 | 250,000 | 250,000 | 245,400 | 249,000 | 97 | 1,245 |
| 2009-03-06 | 260,900 | 260,900 | 253,000 | 253,000 | 28 | 1,265 |
| 2009-03-05 | 266,000 | 269,000 | 265,000 | 269,000 | 67 | 1,345 |
| 2009-03-04 | 270,000 | 270,000 | 265,200 | 265,900 | 8 | 1,329.50 |
| 2009-03-03 | 276,400 | 276,500 | 270,000 | 273,300 | 35 | 1,366.50 |
| 2009-03-02 | 281,000 | 289,200 | 280,900 | 285,000 | 43 | 1,425 |
| 2009-02-27 | 287,000 | 293,000 | 275,000 | 293,000 | 38 | 1,465 |
| 2009-02-26 | 294,000 | 295,500 | 290,000 | 295,000 | 48 | 1,475 |
| 2009-02-25 | 293,700 | 293,700 | 283,000 | 290,000 | 69 | 1,450 |
| 2009-02-24 | 280,200 | 291,000 | 280,200 | 291,000 | 23 | 1,455 |
| 2009-02-23 | 286,100 | 290,100 | 286,100 | 289,500 | 56 | 1,447.50 |
| 2009-02-20 | 292,000 | 294,800 | 277,000 | 290,100 | 75 | 1,450.50 |
| 2009-02-19 | 294,900 | 294,900 | 282,000 | 290,000 | 86 | 1,450 |
| 2009-02-18 | 270,000 | 295,000 | 270,000 | 295,000 | 147 | 1,475 |
| 2009-02-17 | 270,000 | 273,000 | 252,500 | 270,000 | 60 | 1,350 |
| 2009-02-16 | 261,000 | 274,000 | 250,000 | 270,000 | 54 | 1,350 |
| 2009-02-13 | 255,000 | 268,000 | 253,500 | 268,000 | 97 | 1,340 |
| 2009-02-12 | 250,100 | 255,000 | 250,000 | 253,000 | 86 | 1,265 |
| 2009-02-10 | 251,800 | 251,800 | 250,000 | 250,000 | 53 | 1,250 |
| 2009-02-09 | 250,300 | 251,000 | 250,000 | 250,000 | 39 | 1,250 |
| 2009-02-06 | 259,000 | 259,000 | 252,000 | 252,000 | 57 | 1,260 |
| 2009-02-05 | 254,000 | 259,000 | 251,100 | 257,200 | 38 | 1,286 |
| 2009-02-04 | 262,300 | 265,000 | 249,900 | 250,000 | 120 | 1,250 |
| 2009-02-03 | 245,000 | 264,000 | 244,000 | 262,000 | 174 | 1,310 |
| 2009-02-02 | 230,300 | 243,700 | 230,300 | 243,700 | 57 | 1,218.50 |
| 2009-01-30 | 234,200 | 241,900 | 230,100 | 230,100 | 29 | 1,150.50 |
| 2009-01-29 | 245,000 | 247,000 | 230,100 | 234,100 | 120 | 1,170.50 |
| 2009-01-28 | 230,000 | 236,000 | 230,000 | 236,000 | 78 | 1,180 |
| 2009-01-27 | 220,000 | 227,000 | 214,000 | 227,000 | 61 | 1,135 |
| 2009-01-26 | 221,000 | 232,000 | 220,000 | 220,000 | 42 | 1,100 |
| 2009-01-23 | 220,200 | 234,000 | 220,000 | 225,000 | 128 | 1,125 |
| 2009-01-22 | 230,000 | 230,000 | 220,000 | 220,000 | 361 | 1,100 |
| 2009-01-21 | 234,100 | 234,100 | 227,000 | 231,600 | 408 | 1,158 |
| 2009-01-20 | 250,000 | 251,000 | 233,000 | 234,000 | 330 | 1,170 |
| 2009-01-19 | 251,000 | 252,900 | 248,900 | 250,000 | 262 | 1,250 |
| 2009-01-16 | 245,000 | 259,800 | 236,000 | 255,000 | 304 | 1,275 |
| 2009-01-15 | 245,000 | 256,000 | 240,000 | 256,000 | 377 | 1,280 |
| 2009-01-14 | 224,000 | 247,000 | 224,000 | 245,000 | 481 | 1,225 |
| 2009-01-13 | 218,500 | 248,000 | 214,800 | 228,000 | 1,249 | 1,140 |
| 2009-01-09 | 252,900 | 258,000 | 251,600 | 254,500 | 98 | 1,272.50 |
| 2009-01-08 | 257,900 | 257,900 | 250,300 | 252,200 | 69 | 1,261 |
| 2009-01-07 | 268,800 | 270,000 | 257,000 | 259,100 | 257 | 1,295.50 |
| 2009-01-06 | 270,200 | 274,000 | 268,600 | 268,600 | 61 | 1,343 |
| 2009-01-05 | 278,800 | 293,300 | 270,000 | 270,000 | 108 | 1,350 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
