2801 キッコーマン(株) 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 | 1,143 | 1,149 | 1,130 | 1,134 | 497,000 | 226.80 |
| 2009-12-29 | 1,144 | 1,150 | 1,134 | 1,149 | 798,000 | 229.80 |
| 2009-12-28 | 1,121 | 1,143 | 1,116 | 1,141 | 567,000 | 228.20 |
| 2009-12-25 | 1,119 | 1,129 | 1,109 | 1,121 | 488,000 | 224.20 |
| 2009-12-24 | 1,128 | 1,139 | 1,124 | 1,128 | 842,000 | 225.60 |
| 2009-12-22 | 1,110 | 1,127 | 1,098 | 1,124 | 756,000 | 224.80 |
| 2009-12-21 | 1,100 | 1,105 | 1,089 | 1,104 | 1,003,000 | 220.80 |
| 2009-12-18 | 1,060 | 1,076 | 1,054 | 1,069 | 749,000 | 213.80 |
| 2009-12-17 | 1,074 | 1,084 | 1,065 | 1,065 | 548,000 | 213 |
| 2009-12-16 | 1,070 | 1,084 | 1,069 | 1,074 | 875,000 | 214.80 |
| 2009-12-15 | 1,054 | 1,062 | 1,046 | 1,059 | 360,000 | 211.80 |
| 2009-12-14 | 1,058 | 1,062 | 1,042 | 1,057 | 611,000 | 211.40 |
| 2009-12-11 | 1,043 | 1,061 | 1,031 | 1,061 | 2,860,000 | 212.20 |
| 2009-12-10 | 1,025 | 1,044 | 1,023 | 1,030 | 562,000 | 206 |
| 2009-12-09 | 1,038 | 1,050 | 1,035 | 1,038 | 432,000 | 207.60 |
| 2009-12-08 | 1,025 | 1,053 | 1,025 | 1,053 | 575,000 | 210.60 |
| 2009-12-07 | 1,043 | 1,051 | 1,026 | 1,045 | 634,000 | 209 |
| 2009-12-04 | 1,034 | 1,041 | 1,024 | 1,038 | 688,000 | 207.60 |
| 2009-12-03 | 1,000 | 1,036 | 1,000 | 1,036 | 766,000 | 207.20 |
| 2009-12-02 | 1,010 | 1,010 | 989 | 994 | 790,000 | 198.80 |
| 2009-12-01 | 986 | 1,016 | 973 | 1,014 | 1,263,000 | 202.80 |
| 2009-11-30 | 978 | 1,005 | 972 | 1,005 | 894,000 | 201 |
| 2009-11-27 | 969 | 981 | 966 | 968 | 696,000 | 193.60 |
| 2009-11-26 | 991 | 994 | 983 | 989 | 672,000 | 197.80 |
| 2009-11-25 | 1,008 | 1,017 | 1,000 | 1,005 | 648,000 | 201 |
| 2009-11-24 | 1,018 | 1,024 | 1,006 | 1,009 | 682,000 | 201.80 |
| 2009-11-20 | 1,024 | 1,027 | 1,005 | 1,018 | 588,000 | 203.60 |
| 2009-11-19 | 1,032 | 1,039 | 1,015 | 1,024 | 656,000 | 204.80 |
| 2009-11-18 | 1,023 | 1,031 | 1,022 | 1,030 | 648,000 | 206 |
| 2009-11-17 | 1,027 | 1,030 | 1,019 | 1,021 | 445,000 | 204.20 |
| 2009-11-16 | 1,023 | 1,028 | 1,016 | 1,026 | 294,000 | 205.20 |
| 2009-11-13 | 1,007 | 1,024 | 1,007 | 1,019 | 848,000 | 203.80 |
| 2009-11-12 | 1,029 | 1,029 | 1,005 | 1,015 | 668,000 | 203 |
| 2009-11-11 | 1,046 | 1,050 | 1,022 | 1,029 | 626,000 | 205.80 |
| 2009-11-10 | 1,045 | 1,055 | 1,028 | 1,045 | 713,000 | 209 |
| 2009-11-09 | 1,036 | 1,036 | 1,016 | 1,029 | 570,000 | 205.80 |
| 2009-11-06 | 1,040 | 1,042 | 1,022 | 1,027 | 1,082,000 | 205.40 |
| 2009-11-05 | 1,052 | 1,056 | 1,031 | 1,040 | 582,000 | 208 |
| 2009-11-04 | 1,076 | 1,076 | 1,046 | 1,060 | 1,012,000 | 212 |
| 2009-11-02 | 1,036 | 1,075 | 1,022 | 1,075 | 1,556,000 | 215 |
| 2009-10-30 | 1,052 | 1,079 | 1,051 | 1,062 | 1,183,000 | 212.40 |
| 2009-10-29 | 1,048 | 1,060 | 1,027 | 1,039 | 1,806,000 | 207.80 |
| 2009-10-28 | 1,038 | 1,056 | 1,038 | 1,048 | 597,000 | 209.60 |
| 2009-10-27 | 1,034 | 1,055 | 1,034 | 1,054 | 696,000 | 210.80 |
| 2009-10-26 | 1,054 | 1,064 | 1,048 | 1,054 | 444,000 | 210.80 |
| 2009-10-23 | 1,032 | 1,053 | 1,032 | 1,053 | 726,000 | 210.60 |
| 2009-10-22 | 1,050 | 1,050 | 1,028 | 1,043 | 520,000 | 208.60 |
| 2009-10-21 | 1,059 | 1,059 | 1,038 | 1,049 | 655,000 | 209.80 |
| 2009-10-20 | 1,060 | 1,067 | 1,053 | 1,059 | 520,000 | 211.80 |
| 2009-10-19 | 1,057 | 1,069 | 1,051 | 1,060 | 558,000 | 212 |
| 2009-10-16 | 1,051 | 1,065 | 1,050 | 1,065 | 759,000 | 213 |
| 2009-10-15 | 1,046 | 1,055 | 1,035 | 1,046 | 875,000 | 209.20 |
| 2009-10-14 | 1,045 | 1,048 | 1,030 | 1,035 | 770,000 | 207 |
| 2009-10-13 | 1,019 | 1,033 | 1,004 | 1,025 | 727,000 | 205 |
| 2009-10-09 | 1,028 | 1,032 | 1,010 | 1,019 | 1,469,000 | 203.80 |
| 2009-10-08 | 1,022 | 1,028 | 1,013 | 1,022 | 885,000 | 204.40 |
| 2009-10-07 | 1,034 | 1,044 | 1,006 | 1,022 | 1,620,000 | 204.40 |
| 2009-10-06 | 1,053 | 1,056 | 1,013 | 1,023 | 1,184,000 | 204.60 |
| 2009-10-05 | 1,028 | 1,058 | 1,028 | 1,049 | 871,000 | 209.80 |
| 2009-10-02 | 1,031 | 1,066 | 1,031 | 1,047 | 1,623,000 | 209.40 |
| 2009-10-01 | 1,115 | 1,115 | 1,083 | 1,091 | 835,000 | 218.20 |
| 2009-09-30 | 1,101 | 1,118 | 1,098 | 1,118 | 476,000 | 223.60 |
| 2009-09-29 | 1,107 | 1,115 | 1,103 | 1,104 | 691,000 | 220.80 |
| 2009-09-28 | 1,118 | 1,128 | 1,101 | 1,107 | 719,000 | 221.40 |
| 2009-09-25 | 1,109 | 1,126 | 1,105 | 1,118 | 814,000 | 223.60 |
| 2009-09-24 | 1,122 | 1,157 | 1,116 | 1,153 | 764,000 | 230.60 |
| 2009-09-18 | 1,138 | 1,161 | 1,127 | 1,128 | 878,000 | 225.60 |
| 2009-09-17 | 1,101 | 1,151 | 1,101 | 1,148 | 990,000 | 229.60 |
| 2009-09-16 | 1,120 | 1,140 | 1,112 | 1,116 | 925,000 | 223.20 |
| 2009-09-15 | 1,110 | 1,125 | 1,103 | 1,117 | 1,073,000 | 223.40 |
| 2009-09-14 | 1,134 | 1,134 | 1,099 | 1,130 | 819,000 | 226 |
| 2009-09-11 | 1,153 | 1,154 | 1,130 | 1,139 | 3,207,000 | 227.80 |
| 2009-09-10 | 1,137 | 1,153 | 1,127 | 1,147 | 420,000 | 229.40 |
| 2009-09-09 | 1,127 | 1,145 | 1,110 | 1,119 | 384,000 | 223.80 |
| 2009-09-08 | 1,136 | 1,141 | 1,129 | 1,135 | 344,000 | 227 |
| 2009-09-07 | 1,140 | 1,143 | 1,123 | 1,136 | 439,000 | 227.20 |
| 2009-09-04 | 1,123 | 1,137 | 1,110 | 1,123 | 650,000 | 224.60 |
| 2009-09-03 | 1,116 | 1,124 | 1,107 | 1,117 | 493,000 | 223.40 |
| 2009-09-02 | 1,123 | 1,133 | 1,111 | 1,123 | 862,000 | 224.60 |
| 2009-09-01 | 1,156 | 1,179 | 1,153 | 1,163 | 389,000 | 232.60 |
| 2009-08-31 | 1,178 | 1,196 | 1,130 | 1,153 | 986,000 | 230.60 |
| 2009-08-28 | 1,163 | 1,163 | 1,144 | 1,158 | 409,000 | 231.60 |
| 2009-08-27 | 1,148 | 1,149 | 1,130 | 1,143 | 612,000 | 228.60 |
| 2009-08-26 | 1,139 | 1,165 | 1,137 | 1,160 | 507,000 | 232 |
| 2009-08-25 | 1,127 | 1,152 | 1,127 | 1,139 | 623,000 | 227.80 |
| 2009-08-24 | 1,143 | 1,152 | 1,133 | 1,147 | 600,000 | 229.40 |
| 2009-08-21 | 1,119 | 1,119 | 1,086 | 1,101 | 586,000 | 220.20 |
| 2009-08-20 | 1,096 | 1,116 | 1,075 | 1,113 | 519,000 | 222.60 |
| 2009-08-19 | 1,096 | 1,103 | 1,076 | 1,081 | 934,000 | 216.20 |
| 2009-08-18 | 1,102 | 1,117 | 1,092 | 1,100 | 827,000 | 220 |
| 2009-08-17 | 1,138 | 1,138 | 1,100 | 1,101 | 824,000 | 220.20 |
| 2009-08-14 | 1,148 | 1,149 | 1,129 | 1,137 | 1,300,000 | 227.40 |
| 2009-08-13 | 1,145 | 1,146 | 1,135 | 1,136 | 591,000 | 227.20 |
| 2009-08-12 | 1,153 | 1,153 | 1,131 | 1,140 | 588,000 | 228 |
| 2009-08-11 | 1,123 | 1,155 | 1,123 | 1,153 | 669,000 | 230.60 |
| 2009-08-10 | 1,128 | 1,135 | 1,106 | 1,121 | 942,000 | 224.20 |
| 2009-08-07 | 1,099 | 1,110 | 1,082 | 1,108 | 623,000 | 221.60 |
| 2009-08-06 | 1,085 | 1,099 | 1,074 | 1,086 | 753,000 | 217.20 |
| 2009-08-05 | 1,097 | 1,103 | 1,084 | 1,084 | 1,067,000 | 216.80 |
| 2009-08-04 | 1,089 | 1,090 | 1,069 | 1,077 | 1,157,000 | 215.40 |
| 2009-08-03 | 1,108 | 1,108 | 1,085 | 1,088 | 821,000 | 217.60 |
| 2009-07-31 | 1,094 | 1,139 | 1,086 | 1,107 | 2,688,000 | 221.40 |
| 2009-07-30 | 1,039 | 1,039 | 1,018 | 1,034 | 530,000 | 206.80 |
| 2009-07-29 | 1,034 | 1,050 | 1,029 | 1,038 | 604,000 | 207.60 |
| 2009-07-28 | 1,027 | 1,045 | 1,027 | 1,044 | 637,000 | 208.80 |
| 2009-07-27 | 1,019 | 1,039 | 1,006 | 1,027 | 614,000 | 205.40 |
| 2009-07-24 | 1,020 | 1,020 | 1,003 | 1,013 | 652,000 | 202.60 |
| 2009-07-23 | 1,005 | 1,016 | 991 | 1,001 | 679,000 | 200.20 |
| 2009-07-22 | 973 | 1,003 | 963 | 999 | 1,134,000 | 199.80 |
| 2009-07-21 | 963 | 979 | 958 | 974 | 820,000 | 194.80 |
| 2009-07-17 | 947 | 952 | 931 | 943 | 523,000 | 188.60 |
| 2009-07-16 | 949 | 949 | 935 | 938 | 589,000 | 187.60 |
| 2009-07-15 | 918 | 940 | 917 | 935 | 892,000 | 187 |
| 2009-07-14 | 926 | 928 | 905 | 915 | 1,074,000 | 183 |
| 2009-07-13 | 927 | 937 | 916 | 916 | 982,000 | 183.20 |
| 2009-07-10 | 925 | 925 | 906 | 925 | 1,472,000 | 185 |
| 2009-07-09 | 928 | 934 | 910 | 915 | 853,000 | 183 |
| 2009-07-08 | 930 | 940 | 924 | 928 | 855,000 | 185.60 |
| 2009-07-07 | 930 | 941 | 927 | 940 | 823,000 | 188 |
| 2009-07-06 | 932 | 933 | 918 | 922 | 588,000 | 184.40 |
| 2009-07-03 | 945 | 948 | 927 | 932 | 893,000 | 186.40 |
| 2009-07-02 | 959 | 966 | 952 | 955 | 856,000 | 191 |
| 2009-07-01 | 967 | 972 | 956 | 960 | 719,000 | 192 |
| 2009-06-30 | 959 | 974 | 954 | 969 | 928,000 | 193.80 |
| 2009-06-29 | 952 | 965 | 945 | 951 | 754,000 | 190.20 |
| 2009-06-26 | 951 | 963 | 936 | 957 | 767,000 | 191.40 |
| 2009-06-25 | 932 | 946 | 932 | 941 | 1,104,000 | 188.20 |
| 2009-06-24 | 948 | 952 | 934 | 939 | 978,000 | 187.80 |
| 2009-06-23 | 952 | 965 | 934 | 938 | 1,565,000 | 187.60 |
| 2009-06-22 | 949 | 971 | 946 | 962 | 828,000 | 192.40 |
| 2009-06-19 | 964 | 967 | 943 | 953 | 813,000 | 190.60 |
| 2009-06-18 | 944 | 964 | 940 | 956 | 619,000 | 191.20 |
| 2009-06-17 | 961 | 968 | 948 | 954 | 767,000 | 190.80 |
| 2009-06-16 | 961 | 977 | 953 | 956 | 783,000 | 191.20 |
| 2009-06-15 | 972 | 981 | 962 | 974 | 666,000 | 194.80 |
| 2009-06-12 | 982 | 988 | 971 | 982 | 3,663,000 | 196.40 |
| 2009-06-11 | 956 | 970 | 956 | 962 | 895,000 | 192.40 |
| 2009-06-10 | 944 | 956 | 936 | 955 | 840,000 | 191 |
| 2009-06-09 | 940 | 940 | 920 | 934 | 1,601,000 | 186.80 |
| 2009-06-08 | 943 | 954 | 938 | 942 | 1,098,000 | 188.40 |
| 2009-06-05 | 959 | 967 | 941 | 942 | 681,000 | 188.40 |
| 2009-06-04 | 965 | 972 | 953 | 953 | 585,000 | 190.60 |
| 2009-06-03 | 975 | 985 | 968 | 970 | 597,000 | 194 |
| 2009-06-02 | 988 | 992 | 967 | 984 | 912,000 | 196.80 |
| 2009-06-01 | 972 | 993 | 971 | 988 | 1,127,000 | 197.60 |
| 2009-05-29 | 950 | 966 | 944 | 963 | 1,073,000 | 192.60 |
| 2009-05-28 | 960 | 968 | 949 | 952 | 827,000 | 190.40 |
| 2009-05-27 | 948 | 975 | 943 | 970 | 1,702,000 | 194 |
| 2009-05-26 | 935 | 938 | 921 | 928 | 576,000 | 185.60 |
| 2009-05-25 | 911 | 942 | 911 | 934 | 819,000 | 186.80 |
| 2009-05-22 | 911 | 924 | 909 | 917 | 658,000 | 183.40 |
| 2009-05-21 | 923 | 924 | 909 | 919 | 458,000 | 183.80 |
| 2009-05-20 | 930 | 939 | 925 | 925 | 668,000 | 185 |
| 2009-05-19 | 919 | 937 | 912 | 930 | 1,031,000 | 186 |
| 2009-05-18 | 910 | 916 | 896 | 899 | 939,000 | 179.80 |
| 2009-05-15 | 914 | 925 | 911 | 920 | 1,012,000 | 184 |
| 2009-05-14 | 905 | 918 | 900 | 909 | 1,339,000 | 181.80 |
| 2009-05-13 | 930 | 947 | 927 | 935 | 911,000 | 187 |
| 2009-05-12 | 932 | 933 | 916 | 921 | 1,107,000 | 184.20 |
| 2009-05-11 | 934 | 942 | 931 | 942 | 923,000 | 188.40 |
| 2009-05-08 | 938 | 966 | 925 | 933 | 2,442,000 | 186.60 |
| 2009-05-07 | 929 | 948 | 920 | 936 | 1,646,000 | 187.20 |
| 2009-05-01 | 907 | 910 | 880 | 892 | 1,790,000 | 178.40 |
| 2009-04-30 | 864 | 885 | 864 | 877 | 1,292,000 | 175.40 |
| 2009-04-28 | 815 | 836 | 815 | 823 | 892,000 | 164.60 |
| 2009-04-27 | 847 | 848 | 815 | 826 | 1,096,000 | 165.20 |
| 2009-04-24 | 847 | 852 | 840 | 848 | 671,000 | 169.60 |
| 2009-04-23 | 859 | 864 | 840 | 862 | 623,000 | 172.40 |
| 2009-04-22 | 861 | 869 | 849 | 849 | 1,137,000 | 169.80 |
| 2009-04-21 | 868 | 874 | 852 | 852 | 835,000 | 170.40 |
| 2009-04-20 | 888 | 900 | 874 | 875 | 597,000 | 175 |
| 2009-04-17 | 903 | 903 | 881 | 888 | 833,000 | 177.60 |
| 2009-04-16 | 892 | 908 | 880 | 883 | 1,096,000 | 176.60 |
| 2009-04-15 | 870 | 888 | 869 | 884 | 827,000 | 176.80 |
| 2009-04-14 | 879 | 880 | 867 | 874 | 1,117,000 | 174.80 |
| 2009-04-13 | 885 | 886 | 869 | 871 | 447,000 | 174.20 |
| 2009-04-10 | 886 | 886 | 871 | 885 | 1,223,000 | 177 |
| 2009-04-09 | 864 | 872 | 851 | 872 | 831,000 | 174.40 |
| 2009-04-08 | 866 | 875 | 851 | 864 | 1,006,000 | 172.80 |
| 2009-04-07 | 862 | 877 | 850 | 876 | 843,000 | 175.20 |
| 2009-04-06 | 865 | 870 | 855 | 862 | 876,000 | 172.40 |
| 2009-04-03 | 840 | 853 | 831 | 848 | 998,000 | 169.60 |
| 2009-04-02 | 826 | 840 | 818 | 839 | 1,196,000 | 167.80 |
| 2009-04-01 | 782 | 826 | 779 | 824 | 1,724,000 | 164.80 |
| 2009-03-31 | 827 | 845 | 820 | 822 | 894,000 | 164.40 |
| 2009-03-30 | 883 | 887 | 833 | 834 | 1,221,000 | 166.80 |
| 2009-03-27 | 881 | 895 | 871 | 882 | 1,093,000 | 176.40 |
| 2009-03-26 | 852 | 879 | 849 | 877 | 909,000 | 175.40 |
| 2009-03-25 | 870 | 890 | 866 | 887 | 1,519,000 | 177.40 |
| 2009-03-24 | 848 | 872 | 833 | 867 | 1,849,000 | 173.40 |
| 2009-03-23 | 821 | 831 | 816 | 828 | 858,000 | 165.60 |
| 2009-03-19 | 801 | 816 | 792 | 811 | 902,000 | 162.20 |
| 2009-03-18 | 800 | 808 | 787 | 803 | 790,000 | 160.60 |
| 2009-03-17 | 790 | 806 | 781 | 800 | 1,028,000 | 160 |
| 2009-03-16 | 772 | 786 | 768 | 782 | 944,000 | 156.40 |
| 2009-03-13 | 768 | 775 | 755 | 768 | 3,740,000 | 153.60 |
| 2009-03-12 | 722 | 736 | 719 | 734 | 1,423,000 | 146.80 |
| 2009-03-11 | 730 | 741 | 718 | 732 | 1,143,000 | 146.40 |
| 2009-03-10 | 707 | 716 | 697 | 700 | 1,162,000 | 140 |
| 2009-03-09 | 713 | 726 | 711 | 711 | 1,165,000 | 142.20 |
| 2009-03-06 | 710 | 730 | 703 | 716 | 1,185,000 | 143.20 |
| 2009-03-05 | 718 | 744 | 710 | 740 | 1,104,000 | 148 |
| 2009-03-04 | 701 | 722 | 701 | 717 | 1,386,000 | 143.40 |
| 2009-03-03 | 709 | 723 | 701 | 712 | 1,587,000 | 142.40 |
| 2009-03-02 | 726 | 729 | 713 | 719 | 1,747,000 | 143.80 |
| 2009-02-27 | 749 | 763 | 738 | 756 | 942,000 | 151.20 |
| 2009-02-26 | 741 | 756 | 740 | 745 | 951,000 | 149 |
| 2009-02-25 | 742 | 745 | 729 | 744 | 1,328,000 | 148.80 |
| 2009-02-24 | 735 | 736 | 727 | 733 | 903,000 | 146.60 |
| 2009-02-23 | 741 | 756 | 736 | 749 | 820,000 | 149.80 |
| 2009-02-20 | 753 | 764 | 746 | 749 | 1,186,000 | 149.80 |
| 2009-02-19 | 786 | 787 | 759 | 763 | 1,011,000 | 152.60 |
| 2009-02-18 | 754 | 766 | 747 | 756 | 1,518,000 | 151.20 |
| 2009-02-17 | 762 | 771 | 760 | 765 | 1,003,000 | 153 |
| 2009-02-16 | 753 | 771 | 746 | 766 | 1,253,000 | 153.20 |
| 2009-02-13 | 757 | 771 | 743 | 758 | 1,638,000 | 151.60 |
| 2009-02-12 | 748 | 758 | 735 | 744 | 1,210,000 | 148.80 |
| 2009-02-10 | 775 | 791 | 764 | 767 | 1,004,000 | 153.40 |
| 2009-02-09 | 790 | 794 | 770 | 771 | 1,524,000 | 154.20 |
| 2009-02-06 | 775 | 784 | 762 | 771 | 2,328,000 | 154.20 |
| 2009-02-05 | 800 | 800 | 778 | 785 | 1,746,000 | 157 |
| 2009-02-04 | 820 | 821 | 804 | 806 | 1,608,000 | 161.20 |
| 2009-02-03 | 843 | 844 | 820 | 823 | 2,090,000 | 164.60 |
| 2009-02-02 | 879 | 879 | 851 | 860 | 1,562,000 | 172 |
| 2009-01-30 | 884 | 884 | 858 | 876 | 1,096,000 | 175.20 |
| 2009-01-29 | 876 | 887 | 870 | 885 | 1,519,000 | 177 |
| 2009-01-28 | 868 | 883 | 855 | 866 | 996,000 | 173.20 |
| 2009-01-27 | 851 | 879 | 850 | 868 | 1,189,000 | 173.60 |
| 2009-01-26 | 849 | 859 | 839 | 840 | 1,057,000 | 168 |
| 2009-01-23 | 877 | 877 | 845 | 849 | 1,112,000 | 169.80 |
| 2009-01-22 | 862 | 867 | 840 | 867 | 1,939,000 | 173.40 |
| 2009-01-21 | 862 | 888 | 860 | 868 | 1,089,000 | 173.60 |
| 2009-01-20 | 900 | 901 | 871 | 878 | 1,059,000 | 175.60 |
| 2009-01-19 | 922 | 927 | 889 | 898 | 1,026,000 | 179.60 |
| 2009-01-16 | 900 | 920 | 898 | 909 | 1,360,000 | 181.80 |
| 2009-01-15 | 910 | 923 | 890 | 890 | 1,869,000 | 178 |
| 2009-01-14 | 950 | 959 | 933 | 949 | 1,014,000 | 189.80 |
| 2009-01-13 | 955 | 965 | 943 | 955 | 1,021,000 | 191 |
| 2009-01-09 | 980 | 990 | 965 | 968 | 1,170,000 | 193.60 |
| 2009-01-08 | 975 | 998 | 968 | 970 | 1,114,000 | 194 |
| 2009-01-07 | 1,005 | 1,020 | 986 | 991 | 1,125,000 | 198.20 |
| 2009-01-06 | 1,056 | 1,056 | 1,015 | 1,023 | 628,000 | 204.60 |
| 2009-01-05 | 1,064 | 1,069 | 1,041 | 1,042 | 311,000 | 208.40 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
