2782 (株)セリア 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 | 118,100 | 119,400 | 117,700 | 118,300 | 81 | 118.30 |
| 2009-12-29 | 123,900 | 123,900 | 117,000 | 122,000 | 33 | 122 |
| 2009-12-28 | 120,100 | 122,500 | 118,200 | 122,000 | 26 | 122 |
| 2009-12-25 | 124,600 | 124,600 | 121,700 | 124,000 | 42 | 124 |
| 2009-12-24 | 126,500 | 126,500 | 125,000 | 126,500 | 16 | 126.50 |
| 2009-12-22 | 126,500 | 126,500 | 124,100 | 126,000 | 16 | 126 |
| 2009-12-21 | 125,500 | 126,500 | 124,500 | 126,500 | 20 | 126.50 |
| 2009-12-18 | 128,000 | 128,000 | 127,500 | 127,500 | 16 | 127.50 |
| 2009-12-17 | 126,100 | 126,900 | 125,400 | 126,900 | 28 | 126.90 |
| 2009-12-16 | 121,200 | 126,000 | 121,200 | 125,500 | 40 | 125.50 |
| 2009-12-15 | 120,900 | 125,000 | 120,900 | 125,000 | 36 | 125 |
| 2009-12-14 | 118,000 | 120,000 | 118,000 | 119,000 | 26 | 119 |
| 2009-12-11 | 120,000 | 121,900 | 120,000 | 120,000 | 36 | 120 |
| 2009-12-10 | 122,000 | 122,500 | 119,100 | 120,000 | 89 | 120 |
| 2009-12-09 | 124,600 | 124,700 | 122,600 | 123,000 | 21 | 123 |
| 2009-12-08 | 126,000 | 126,700 | 121,900 | 124,600 | 33 | 124.60 |
| 2009-12-07 | 126,600 | 127,900 | 126,000 | 126,000 | 42 | 126 |
| 2009-12-04 | 128,100 | 128,200 | 126,500 | 127,000 | 33 | 127 |
| 2009-12-03 | 127,000 | 127,000 | 126,900 | 126,900 | 41 | 126.90 |
| 2009-12-02 | 127,100 | 127,900 | 126,900 | 127,000 | 65 | 127 |
| 2009-12-01 | 126,800 | 127,500 | 124,900 | 126,900 | 16 | 126.90 |
| 2009-11-30 | 125,000 | 127,500 | 122,100 | 127,500 | 88 | 127.50 |
| 2009-11-27 | 124,000 | 124,000 | 123,500 | 123,500 | 12 | 123.50 |
| 2009-11-26 | 116,700 | 124,400 | 116,700 | 124,300 | 33 | 124.30 |
| 2009-11-25 | 116,400 | 116,400 | 114,600 | 115,600 | 20 | 115.60 |
| 2009-11-24 | 120,000 | 121,500 | 116,800 | 117,000 | 80 | 117 |
| 2009-11-20 | 122,900 | 123,000 | 119,900 | 120,300 | 88 | 120.30 |
| 2009-11-19 | 119,900 | 121,500 | 116,600 | 121,500 | 93 | 121.50 |
| 2009-11-18 | 122,000 | 123,000 | 120,500 | 121,800 | 33 | 121.80 |
| 2009-11-17 | 117,300 | 124,800 | 117,300 | 124,800 | 158 | 124.80 |
| 2009-11-16 | 129,000 | 129,000 | 123,100 | 125,300 | 211 | 125.30 |
| 2009-11-13 | 134,000 | 134,000 | 130,000 | 133,000 | 83 | 133 |
| 2009-11-12 | 134,700 | 135,800 | 133,800 | 134,700 | 63 | 134.70 |
| 2009-11-11 | 135,100 | 138,900 | 135,000 | 135,000 | 70 | 135 |
| 2009-11-10 | 136,100 | 136,100 | 134,100 | 135,900 | 47 | 135.90 |
| 2009-11-09 | 135,500 | 137,000 | 135,500 | 137,000 | 47 | 137 |
| 2009-11-06 | 137,500 | 137,500 | 133,800 | 135,500 | 65 | 135.50 |
| 2009-11-05 | 135,000 | 136,200 | 133,700 | 135,500 | 74 | 135.50 |
| 2009-11-04 | 133,700 | 137,800 | 133,700 | 136,100 | 37 | 136.10 |
| 2009-11-02 | 131,000 | 139,400 | 130,500 | 133,700 | 139 | 133.70 |
| 2009-10-30 | 140,300 | 140,400 | 133,100 | 135,000 | 104 | 135 |
| 2009-10-29 | 139,000 | 139,100 | 133,500 | 139,000 | 92 | 139 |
| 2009-10-28 | 139,000 | 142,000 | 138,100 | 141,000 | 165 | 141 |
| 2009-10-27 | 138,800 | 139,800 | 137,100 | 137,800 | 84 | 137.80 |
| 2009-10-26 | 136,800 | 138,800 | 136,800 | 138,800 | 96 | 138.80 |
| 2009-10-23 | 135,000 | 137,000 | 135,000 | 135,200 | 53 | 135.20 |
| 2009-10-22 | 132,000 | 136,000 | 132,000 | 134,800 | 45 | 134.80 |
| 2009-10-21 | 132,500 | 133,000 | 131,100 | 132,600 | 109 | 132.60 |
| 2009-10-20 | 136,000 | 141,000 | 130,200 | 133,800 | 338 | 133.80 |
| 2009-10-19 | 130,000 | 134,000 | 129,000 | 133,700 | 176 | 133.70 |
| 2009-10-16 | 127,500 | 130,000 | 125,300 | 130,000 | 119 | 130 |
| 2009-10-15 | 127,100 | 129,000 | 126,900 | 128,500 | 35 | 128.50 |
| 2009-10-14 | 127,000 | 128,000 | 125,000 | 127,000 | 71 | 127 |
| 2009-10-13 | 129,000 | 129,000 | 126,900 | 127,700 | 116 | 127.70 |
| 2009-10-09 | 124,000 | 127,000 | 123,000 | 125,000 | 72 | 125 |
| 2009-10-08 | 123,000 | 123,000 | 123,000 | 123,000 | 33 | 123 |
| 2009-10-07 | 123,000 | 123,000 | 122,900 | 122,900 | 9 | 122.90 |
| 2009-10-06 | 120,000 | 123,000 | 119,100 | 123,000 | 13 | 123 |
| 2009-10-05 | 120,000 | 120,000 | 118,000 | 119,000 | 31 | 119 |
| 2009-10-02 | 115,600 | 121,000 | 115,300 | 118,900 | 67 | 118.90 |
| 2009-10-01 | 121,000 | 121,000 | 116,700 | 117,200 | 26 | 117.20 |
| 2009-09-30 | 117,000 | 121,000 | 114,300 | 121,000 | 117 | 121 |
| 2009-09-29 | 122,000 | 123,000 | 117,000 | 120,900 | 42 | 120.90 |
| 2009-09-28 | 123,100 | 123,200 | 112,000 | 122,500 | 111 | 122.50 |
| 2009-09-25 | 123,200 | 123,200 | 120,000 | 123,000 | 25 | 123 |
| 2009-09-24 | 124,000 | 124,000 | 120,100 | 123,000 | 47 | 123 |
| 2009-09-18 | 125,000 | 125,000 | 122,300 | 123,400 | 47 | 123.40 |
| 2009-09-17 | 120,800 | 123,100 | 119,800 | 123,100 | 31 | 123.10 |
| 2009-09-16 | 123,000 | 123,000 | 121,600 | 121,600 | 21 | 121.60 |
| 2009-09-15 | 121,000 | 123,000 | 121,000 | 123,000 | 36 | 123 |
| 2009-09-14 | 120,000 | 121,000 | 120,000 | 120,500 | 39 | 120.50 |
| 2009-09-11 | 119,500 | 119,500 | 117,000 | 119,000 | 90 | 119 |
| 2009-09-10 | 117,200 | 120,900 | 117,100 | 119,100 | 102 | 119.10 |
| 2009-09-09 | 111,200 | 115,000 | 111,200 | 113,200 | 91 | 113.20 |
| 2009-09-08 | 109,600 | 112,000 | 109,200 | 111,000 | 69 | 111 |
| 2009-09-07 | 109,000 | 109,800 | 109,000 | 109,800 | 28 | 109.80 |
| 2009-09-04 | 109,500 | 109,500 | 109,000 | 109,000 | 41 | 109 |
| 2009-09-03 | 108,100 | 109,100 | 108,100 | 109,000 | 24 | 109 |
| 2009-09-02 | 109,000 | 110,000 | 108,000 | 109,000 | 57 | 109 |
| 2009-09-01 | 109,100 | 110,000 | 109,000 | 109,000 | 20 | 109 |
| 2009-08-31 | 111,000 | 111,000 | 109,000 | 109,000 | 29 | 109 |
| 2009-08-28 | 112,300 | 112,400 | 111,500 | 111,500 | 61 | 111.50 |
| 2009-08-27 | 107,500 | 112,000 | 107,500 | 111,500 | 13 | 111.50 |
| 2009-08-26 | 109,400 | 110,000 | 108,000 | 109,000 | 17 | 109 |
| 2009-08-25 | 107,400 | 107,700 | 107,200 | 107,400 | 18 | 107.40 |
| 2009-08-24 | 107,000 | 108,000 | 107,000 | 107,200 | 27 | 107.20 |
| 2009-08-21 | 107,400 | 107,500 | 104,000 | 106,000 | 64 | 106 |
| 2009-08-20 | 107,000 | 108,800 | 107,000 | 107,100 | 52 | 107.10 |
| 2009-08-19 | 107,000 | 109,000 | 107,000 | 109,000 | 9 | 109 |
| 2009-08-18 | 107,200 | 107,500 | 107,000 | 107,000 | 15 | 107 |
| 2009-08-17 | 108,000 | 108,000 | 107,800 | 108,000 | 4 | 108 |
| 2009-08-14 | 108,000 | 108,000 | 107,500 | 107,800 | 26 | 107.80 |
| 2009-08-13 | 108,500 | 108,500 | 107,600 | 108,000 | 41 | 108 |
| 2009-08-12 | 108,500 | 108,800 | 108,100 | 108,500 | 6 | 108.50 |
| 2009-08-11 | 109,000 | 109,000 | 107,500 | 108,500 | 20 | 108.50 |
| 2009-08-10 | 112,000 | 112,000 | 109,000 | 109,000 | 100 | 109 |
| 2009-08-07 | 108,000 | 109,000 | 107,000 | 107,000 | 35 | 107 |
| 2009-08-06 | 110,000 | 114,000 | 108,000 | 109,000 | 95 | 109 |
| 2009-08-05 | 110,000 | 111,000 | 108,000 | 109,700 | 17 | 109.70 |
| 2009-08-04 | 102,000 | 110,000 | 102,000 | 109,000 | 40 | 109 |
| 2009-08-03 | 100,400 | 104,000 | 100,400 | 102,000 | 7 | 102 |
| 2009-07-31 | 100,500 | 102,000 | 100,500 | 102,000 | 17 | 102 |
| 2009-07-30 | 100,100 | 100,100 | 99,900 | 100,100 | 24 | 100.10 |
| 2009-07-29 | 100,100 | 100,500 | 100,000 | 100,000 | 28 | 100 |
| 2009-07-28 | 102,000 | 104,000 | 100,100 | 100,100 | 34 | 100.10 |
| 2009-07-27 | 99,100 | 100,700 | 99,100 | 100,000 | 53 | 100 |
| 2009-07-24 | 96,800 | 100,000 | 96,700 | 100,000 | 51 | 100 |
| 2009-07-23 | 98,700 | 98,800 | 98,700 | 98,800 | 15 | 98.80 |
| 2009-07-22 | 98,800 | 98,800 | 96,000 | 98,800 | 3 | 98.80 |
| 2009-07-21 | 96,900 | 98,800 | 96,900 | 98,800 | 9 | 98.80 |
| 2009-07-17 | 99,000 | 99,000 | 96,000 | 97,000 | 38 | 97 |
| 2009-07-16 | 98,800 | 98,800 | 95,000 | 97,000 | 22 | 97 |
| 2009-07-15 | 98,100 | 98,100 | 98,000 | 98,000 | 8 | 98 |
| 2009-07-14 | 99,800 | 99,800 | 99,800 | 99,800 | 2 | 99.80 |
| 2009-07-13 | 98,600 | 98,900 | 95,000 | 98,900 | 58 | 98.90 |
| 2009-07-10 | 98,400 | 99,400 | 98,000 | 98,000 | 38 | 98 |
| 2009-07-09 | 98,000 | 98,500 | 95,600 | 97,400 | 36 | 97.40 |
| 2009-07-08 | 99,800 | 102,000 | 97,000 | 98,500 | 47 | 98.50 |
| 2009-07-07 | 100,500 | 102,000 | 99,000 | 100,000 | 67 | 100 |
| 2009-07-06 | 89,000 | 100,000 | 89,000 | 100,000 | 92 | 100 |
| 2009-07-03 | 87,000 | 90,000 | 87,000 | 90,000 | 40 | 90 |
| 2009-07-02 | 88,000 | 88,000 | 87,000 | 87,000 | 2 | 87 |
| 2009-07-01 | 86,800 | 88,000 | 86,500 | 88,000 | 7 | 88 |
| 2009-06-30 | 90,000 | 90,000 | 87,000 | 87,000 | 5 | 87 |
| 2009-06-29 | 88,500 | 89,000 | 88,000 | 89,000 | 9 | 89 |
| 2009-06-26 | 87,500 | 88,000 | 87,500 | 88,000 | 4 | 88 |
| 2009-06-25 | 85,000 | 86,000 | 85,000 | 86,000 | 3 | 86 |
| 2009-06-24 | 85,000 | 86,000 | 84,500 | 86,000 | 14 | 86 |
| 2009-06-23 | 87,200 | 87,500 | 85,500 | 85,500 | 34 | 85.50 |
| 2009-06-22 | 89,700 | 89,700 | 87,000 | 87,200 | 25 | 87.20 |
| 2009-06-19 | 85,400 | 85,900 | 85,000 | 85,000 | 32 | 85 |
| 2009-06-18 | 80,500 | 81,400 | 80,100 | 81,400 | 5 | 81.40 |
| 2009-06-17 | 80,500 | 81,500 | 79,600 | 80,100 | 28 | 80.10 |
| 2009-06-16 | 82,300 | 82,300 | 80,500 | 80,500 | 9 | 80.50 |
| 2009-06-15 | 81,500 | 81,500 | 79,000 | 79,300 | 40 | 79.30 |
| 2009-06-12 | 77,300 | 78,000 | 77,000 | 77,500 | 25 | 77.50 |
| 2009-06-11 | 75,600 | 77,000 | 75,600 | 77,000 | 22 | 77 |
| 2009-06-10 | 76,100 | 76,100 | 75,000 | 76,000 | 43 | 76 |
| 2009-06-09 | 76,900 | 76,900 | 76,000 | 76,000 | 24 | 76 |
| 2009-06-08 | 73,500 | 75,600 | 73,400 | 75,600 | 14 | 75.60 |
| 2009-06-05 | 73,700 | 73,700 | 72,700 | 73,200 | 8 | 73.20 |
| 2009-06-04 | 74,400 | 74,500 | 72,500 | 73,500 | 9 | 73.50 |
| 2009-06-03 | 73,500 | 73,700 | 72,700 | 73,400 | 61 | 73.40 |
| 2009-06-02 | 73,300 | 73,300 | 73,100 | 73,100 | 10 | 73.10 |
| 2009-06-01 | 72,500 | 73,400 | 72,500 | 73,400 | 38 | 73.40 |
| 2009-05-29 | 72,400 | 73,500 | 72,100 | 73,400 | 37 | 73.40 |
| 2009-05-28 | 72,100 | 73,000 | 72,000 | 72,000 | 11 | 72 |
| 2009-05-27 | 72,700 | 72,700 | 72,000 | 72,000 | 8 | 72 |
| 2009-05-26 | 73,000 | 73,000 | 72,500 | 72,700 | 8 | 72.70 |
| 2009-05-25 | 74,700 | 74,700 | 72,100 | 72,100 | 19 | 72.10 |
| 2009-05-22 | 73,000 | 74,700 | 73,000 | 74,700 | 28 | 74.70 |
| 2009-05-21 | 72,200 | 73,000 | 71,300 | 73,000 | 45 | 73 |
| 2009-05-20 | 75,300 | 75,300 | 72,200 | 72,200 | 69 | 72.20 |
| 2009-05-19 | 70,000 | 74,000 | 70,000 | 73,300 | 51 | 73.30 |
| 2009-05-18 | 75,000 | 75,000 | 69,000 | 69,000 | 168 | 69 |
| 2009-05-15 | 76,000 | 77,900 | 75,000 | 77,900 | 43 | 77.90 |
| 2009-05-14 | 69,000 | 73,000 | 68,000 | 73,000 | 40 | 73 |
| 2009-05-13 | 66,700 | 68,000 | 66,600 | 68,000 | 12 | 68 |
| 2009-05-12 | 66,000 | 66,000 | 65,100 | 66,000 | 27 | 66 |
| 2009-05-11 | 65,500 | 66,000 | 65,500 | 66,000 | 6 | 66 |
| 2009-05-08 | 65,000 | 65,500 | 64,700 | 64,700 | 4 | 64.70 |
| 2009-05-07 | 65,800 | 65,800 | 65,000 | 65,000 | 3 | 65 |
| 2009-05-01 | 65,600 | 65,600 | 65,600 | 65,600 | 6 | 65.60 |
| 2009-04-30 | 64,900 | 64,900 | 63,000 | 63,900 | 35 | 63.90 |
| 2009-04-28 | 65,500 | 66,500 | 64,600 | 64,600 | 62 | 64.60 |
| 2009-04-27 | 66,500 | 66,500 | 65,800 | 65,800 | 32 | 65.80 |
| 2009-04-24 | 66,100 | 66,100 | 64,600 | 65,000 | 74 | 65 |
| 2009-04-23 | 66,000 | 66,000 | 66,000 | 66,000 | 42 | 66 |
| 2009-04-22 | 66,500 | 66,500 | 65,500 | 66,500 | 21 | 66.50 |
| 2009-04-21 | 67,000 | 67,000 | 66,500 | 66,500 | 16 | 66.50 |
| 2009-04-20 | 68,500 | 68,500 | 66,000 | 67,200 | 81 | 67.20 |
| 2009-04-17 | 67,300 | 67,300 | 66,500 | 67,000 | 32 | 67 |
| 2009-04-16 | 67,100 | 67,400 | 67,000 | 67,100 | 36 | 67.10 |
| 2009-04-15 | 67,100 | 67,800 | 67,000 | 67,000 | 9 | 67 |
| 2009-04-14 | 67,200 | 67,200 | 66,900 | 66,900 | 81 | 66.90 |
| 2009-04-13 | 67,200 | 68,000 | 67,100 | 67,100 | 17 | 67.10 |
| 2009-04-10 | 66,600 | 67,100 | 66,600 | 67,000 | 12 | 67 |
| 2009-04-09 | 67,000 | 67,000 | 66,500 | 66,500 | 8 | 66.50 |
| 2009-04-08 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 67 |
| 2009-04-07 | 67,700 | 68,000 | 67,000 | 68,000 | 26 | 68 |
| 2009-04-06 | 66,500 | 67,200 | 66,500 | 67,000 | 14 | 67 |
| 2009-04-03 | 66,500 | 66,500 | 65,500 | 66,500 | 16 | 66.50 |
| 2009-04-02 | 68,900 | 68,900 | 65,900 | 66,700 | 22 | 66.70 |
| 2009-04-01 | 67,000 | 67,000 | 66,900 | 66,900 | 13 | 66.90 |
| 2009-03-31 | 67,000 | 67,000 | 66,900 | 66,900 | 5 | 66.90 |
| 2009-03-30 | 66,800 | 68,100 | 66,600 | 68,100 | 16 | 68.10 |
| 2009-03-27 | 67,500 | 67,500 | 65,600 | 66,600 | 17 | 66.60 |
| 2009-03-26 | 67,800 | 67,800 | 66,500 | 67,000 | 21 | 67 |
| 2009-03-25 | 68,800 | 69,500 | 67,500 | 69,500 | 17 | 69.50 |
| 2009-03-24 | 67,700 | 68,000 | 67,000 | 68,000 | 24 | 68 |
| 2009-03-23 | 69,000 | 69,000 | 66,100 | 67,600 | 32 | 67.60 |
| 2009-03-19 | 68,900 | 69,100 | 66,100 | 67,600 | 68 | 67.60 |
| 2009-03-18 | 68,600 | 68,600 | 68,000 | 68,000 | 21 | 68 |
| 2009-03-17 | 68,000 | 69,000 | 68,000 | 68,500 | 85 | 68.50 |
| 2009-03-16 | 67,900 | 68,900 | 67,900 | 68,000 | 62 | 68 |
| 2009-03-13 | 65,000 | 66,100 | 65,000 | 66,100 | 18 | 66.10 |
| 2009-03-12 | 65,100 | 65,500 | 65,100 | 65,500 | 2 | 65.50 |
| 2009-03-11 | 65,000 | 65,100 | 64,000 | 65,000 | 35 | 65 |
| 2009-03-10 | 66,700 | 66,700 | 65,500 | 65,500 | 41 | 65.50 |
| 2009-03-09 | 66,700 | 66,800 | 66,600 | 66,700 | 39 | 66.70 |
| 2009-03-05 | 67,600 | 67,800 | 67,000 | 67,100 | 65 | 67.10 |
| 2009-03-04 | 68,500 | 68,900 | 65,700 | 67,600 | 103 | 67.60 |
| 2009-03-03 | 66,200 | 67,700 | 66,000 | 67,200 | 38 | 67.20 |
| 2009-03-02 | 66,600 | 67,000 | 66,600 | 66,600 | 27 | 66.60 |
| 2009-02-27 | 66,600 | 66,600 | 66,600 | 66,600 | 31 | 66.60 |
| 2009-02-26 | 66,600 | 66,600 | 66,600 | 66,600 | 1 | 66.60 |
| 2009-02-25 | 66,600 | 66,600 | 66,000 | 66,600 | 21 | 66.60 |
| 2009-02-24 | 65,000 | 65,000 | 65,000 | 65,000 | 19 | 65 |
| 2009-02-23 | 65,500 | 65,500 | 64,500 | 64,500 | 35 | 64.50 |
| 2009-02-20 | 69,000 | 69,000 | 67,000 | 67,000 | 133 | 67 |
| 2009-02-19 | 68,000 | 68,200 | 67,800 | 68,000 | 131 | 68 |
| 2009-02-18 | 67,700 | 68,200 | 67,700 | 68,000 | 103 | 68 |
| 2009-02-17 | 67,200 | 67,800 | 67,000 | 67,800 | 99 | 67.80 |
| 2009-02-16 | 67,300 | 67,500 | 66,600 | 67,200 | 68 | 67.20 |
| 2009-02-13 | 67,300 | 67,500 | 66,000 | 67,300 | 146 | 67.30 |
| 2009-02-12 | 66,500 | 67,300 | 66,000 | 67,300 | 64 | 67.30 |
| 2009-02-10 | 67,500 | 70,900 | 66,500 | 66,500 | 159 | 66.50 |
| 2009-02-09 | 64,300 | 68,000 | 64,300 | 68,000 | 127 | 68 |
| 2009-02-06 | 64,000 | 64,000 | 62,000 | 63,000 | 55 | 63 |
| 2009-02-05 | 65,500 | 65,500 | 63,500 | 64,800 | 88 | 64.80 |
| 2009-02-04 | 68,300 | 68,400 | 65,500 | 65,600 | 28 | 65.60 |
| 2009-02-03 | 66,500 | 71,900 | 66,000 | 68,100 | 50 | 68.10 |
| 2009-02-02 | 65,000 | 67,000 | 64,500 | 67,000 | 73 | 67 |
| 2009-01-30 | 60,900 | 62,000 | 59,300 | 62,000 | 52 | 62 |
| 2009-01-29 | 58,300 | 60,000 | 58,300 | 59,100 | 47 | 59.10 |
| 2009-01-28 | 58,000 | 58,300 | 58,000 | 58,300 | 3 | 58.30 |
| 2009-01-27 | 56,800 | 56,800 | 56,000 | 56,100 | 18 | 56.10 |
| 2009-01-26 | 56,500 | 57,000 | 56,300 | 56,300 | 38 | 56.30 |
| 2009-01-23 | 56,500 | 56,800 | 56,000 | 56,500 | 32 | 56.50 |
| 2009-01-22 | 58,400 | 58,400 | 56,500 | 56,800 | 36 | 56.80 |
| 2009-01-21 | 57,300 | 57,300 | 56,300 | 56,400 | 9 | 56.40 |
| 2009-01-20 | 58,300 | 59,000 | 56,300 | 57,400 | 139 | 57.40 |
| 2009-01-19 | 55,000 | 55,600 | 54,400 | 55,600 | 69 | 55.60 |
| 2009-01-16 | 54,600 | 55,000 | 54,000 | 54,300 | 51 | 54.30 |
| 2009-01-15 | 55,100 | 55,100 | 54,200 | 54,300 | 11 | 54.30 |
| 2009-01-14 | 55,500 | 55,500 | 54,500 | 55,100 | 16 | 55.10 |
| 2009-01-13 | 56,500 | 56,500 | 56,100 | 56,500 | 16 | 56.50 |
| 2009-01-09 | 57,100 | 57,100 | 56,100 | 56,500 | 13 | 56.50 |
| 2009-01-08 | 57,300 | 57,300 | 55,100 | 56,100 | 53 | 56.10 |
| 2009-01-07 | 58,000 | 58,000 | 57,000 | 57,500 | 22 | 57.50 |
| 2009-01-06 | 58,200 | 58,200 | 57,500 | 57,900 | 11 | 57.90 |
| 2009-01-05 | 58,000 | 59,000 | 57,900 | 58,300 | 27 | 58.30 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
