2806 ユタカフーズ(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 | 1,379 | 1,430 | 1,359 | 1,430 | 1,500 | 1,430 |
| 2009-12-29 | 1,379 | 1,381 | 1,379 | 1,380 | 9,800 | 1,380 |
| 2009-12-28 | 1,378 | 1,418 | 1,366 | 1,379 | 5,800 | 1,379 |
| 2009-12-25 | 1,383 | 1,383 | 1,378 | 1,378 | 3,300 | 1,378 |
| 2009-12-24 | 1,350 | 1,385 | 1,350 | 1,385 | 1,600 | 1,385 |
| 2009-12-22 | 1,311 | 1,325 | 1,310 | 1,325 | 1,500 | 1,325 |
| 2009-12-21 | 1,310 | 1,311 | 1,300 | 1,310 | 11,700 | 1,310 |
| 2009-12-18 | 1,330 | 1,330 | 1,300 | 1,310 | 4,300 | 1,310 |
| 2009-12-17 | 1,311 | 1,311 | 1,305 | 1,310 | 22,900 | 1,310 |
| 2009-12-16 | 1,310 | 1,321 | 1,310 | 1,310 | 900 | 1,310 |
| 2009-12-15 | 1,322 | 1,322 | 1,321 | 1,321 | 200 | 1,321 |
| 2009-12-14 | 1,359 | 1,359 | 1,320 | 1,320 | 1,600 | 1,320 |
| 2009-12-11 | 1,359 | 1,359 | 1,359 | 1,359 | 400 | 1,359 |
| 2009-12-10 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 1,320 |
| 2009-12-09 | 1,320 | 1,355 | 1,320 | 1,320 | 2,900 | 1,320 |
| 2009-12-08 | 1,360 | 1,360 | 1,326 | 1,326 | 2,200 | 1,326 |
| 2009-12-07 | 1,400 | 1,400 | 1,359 | 1,360 | 8,400 | 1,360 |
| 2009-12-04 | 1,360 | 1,365 | 1,360 | 1,365 | 600 | 1,365 |
| 2009-12-03 | 1,380 | 1,380 | 1,362 | 1,362 | 400 | 1,362 |
| 2009-12-02 | 1,400 | 1,400 | 1,386 | 1,386 | 700 | 1,386 |
| 2009-12-01 | 1,412 | 1,412 | 1,400 | 1,400 | 200 | 1,400 |
| 2009-11-30 | 1,427 | 1,427 | 1,401 | 1,426 | 500 | 1,426 |
| 2009-11-27 | 1,373 | 1,392 | 1,353 | 1,392 | 2,300 | 1,392 |
| 2009-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2009-11-25 | 1,419 | 1,419 | 1,400 | 1,400 | 500 | 1,400 |
| 2009-11-20 | 1,400 | 1,420 | 1,400 | 1,420 | 1,300 | 1,420 |
| 2009-11-19 | 1,415 | 1,415 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2009-11-18 | 1,430 | 1,430 | 1,415 | 1,415 | 1,300 | 1,415 |
| 2009-11-17 | 1,420 | 1,420 | 1,400 | 1,419 | 2,200 | 1,419 |
| 2009-11-16 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,419 |
| 2009-11-13 | 1,420 | 1,420 | 1,419 | 1,419 | 1,300 | 1,419 |
| 2009-11-12 | 1,415 | 1,419 | 1,415 | 1,419 | 1,100 | 1,419 |
| 2009-11-11 | 1,415 | 1,415 | 1,415 | 1,415 | 1,300 | 1,415 |
| 2009-11-10 | 1,410 | 1,415 | 1,409 | 1,415 | 700 | 1,415 |
| 2009-11-09 | 1,400 | 1,410 | 1,400 | 1,410 | 1,100 | 1,410 |
| 2009-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2009-11-05 | 1,393 | 1,399 | 1,393 | 1,399 | 400 | 1,399 |
| 2009-11-04 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2009-11-02 | 1,376 | 1,376 | 1,372 | 1,372 | 400 | 1,372 |
| 2009-10-30 | 1,389 | 1,415 | 1,389 | 1,415 | 500 | 1,415 |
| 2009-10-29 | 1,389 | 1,389 | 1,389 | 1,389 | 200 | 1,389 |
| 2009-10-27 | 1,374 | 1,387 | 1,371 | 1,387 | 600 | 1,387 |
| 2009-10-26 | 1,404 | 1,404 | 1,404 | 1,404 | 1,200 | 1,404 |
| 2009-10-23 | 1,370 | 1,370 | 1,370 | 1,370 | 600 | 1,370 |
| 2009-10-22 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2009-10-21 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2009-10-20 | 1,370 | 1,390 | 1,370 | 1,371 | 1,800 | 1,371 |
| 2009-10-19 | 1,414 | 1,414 | 1,402 | 1,402 | 200 | 1,402 |
| 2009-10-16 | 1,400 | 1,400 | 1,369 | 1,400 | 2,300 | 1,400 |
| 2009-10-14 | 1,390 | 1,390 | 1,370 | 1,370 | 400 | 1,370 |
| 2009-10-13 | 1,390 | 1,391 | 1,390 | 1,390 | 400 | 1,390 |
| 2009-10-09 | 1,417 | 1,417 | 1,390 | 1,390 | 1,200 | 1,390 |
| 2009-10-08 | 1,395 | 1,418 | 1,395 | 1,418 | 600 | 1,418 |
| 2009-10-06 | 1,399 | 1,399 | 1,390 | 1,390 | 200 | 1,390 |
| 2009-10-05 | 1,418 | 1,418 | 1,418 | 1,418 | 100 | 1,418 |
| 2009-10-02 | 1,410 | 1,410 | 1,390 | 1,390 | 300 | 1,390 |
| 2009-10-01 | 1,370 | 1,390 | 1,370 | 1,390 | 1,700 | 1,390 |
| 2009-09-30 | 1,371 | 1,372 | 1,371 | 1,371 | 300 | 1,371 |
| 2009-09-28 | 1,408 | 1,408 | 1,370 | 1,370 | 2,300 | 1,370 |
| 2009-09-25 | 1,409 | 1,409 | 1,408 | 1,408 | 400 | 1,408 |
| 2009-09-24 | 1,383 | 1,423 | 1,383 | 1,423 | 600 | 1,423 |
| 2009-09-18 | 1,400 | 1,400 | 1,381 | 1,381 | 300 | 1,381 |
| 2009-09-17 | 1,379 | 1,400 | 1,378 | 1,400 | 2,400 | 1,400 |
| 2009-09-16 | 1,376 | 1,378 | 1,376 | 1,378 | 200 | 1,378 |
| 2009-09-15 | 1,390 | 1,390 | 1,371 | 1,371 | 2,100 | 1,371 |
| 2009-09-14 | 1,384 | 1,400 | 1,384 | 1,400 | 300 | 1,400 |
| 2009-09-11 | 1,384 | 1,384 | 1,384 | 1,384 | 200 | 1,384 |
| 2009-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2009-09-09 | 1,390 | 1,400 | 1,380 | 1,390 | 900 | 1,390 |
| 2009-09-08 | 1,389 | 1,390 | 1,389 | 1,390 | 1,000 | 1,390 |
| 2009-09-04 | 1,367 | 1,394 | 1,366 | 1,394 | 900 | 1,394 |
| 2009-09-03 | 1,362 | 1,366 | 1,361 | 1,366 | 700 | 1,366 |
| 2009-09-02 | 1,381 | 1,381 | 1,360 | 1,360 | 900 | 1,360 |
| 2009-09-01 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2009-08-31 | 1,370 | 1,380 | 1,370 | 1,380 | 600 | 1,380 |
| 2009-08-28 | 1,382 | 1,382 | 1,382 | 1,382 | 1,300 | 1,382 |
| 2009-08-27 | 1,363 | 1,365 | 1,363 | 1,365 | 300 | 1,365 |
| 2009-08-26 | 1,378 | 1,410 | 1,378 | 1,410 | 1,600 | 1,410 |
| 2009-08-25 | 1,380 | 1,380 | 1,378 | 1,378 | 400 | 1,378 |
| 2009-08-24 | 1,370 | 1,380 | 1,370 | 1,379 | 300 | 1,379 |
| 2009-08-21 | 1,351 | 1,360 | 1,351 | 1,360 | 300 | 1,360 |
| 2009-08-20 | 1,360 | 1,360 | 1,350 | 1,350 | 900 | 1,350 |
| 2009-08-19 | 1,400 | 1,400 | 1,380 | 1,380 | 300 | 1,380 |
| 2009-08-18 | 1,400 | 1,400 | 1,380 | 1,380 | 300 | 1,380 |
| 2009-08-17 | 1,350 | 1,400 | 1,350 | 1,400 | 200 | 1,400 |
| 2009-08-14 | 1,400 | 1,400 | 1,399 | 1,399 | 200 | 1,399 |
| 2009-08-13 | 1,346 | 1,350 | 1,346 | 1,350 | 2,400 | 1,350 |
| 2009-08-12 | 1,326 | 1,345 | 1,326 | 1,345 | 600 | 1,345 |
| 2009-08-11 | 1,325 | 1,326 | 1,325 | 1,326 | 5,400 | 1,326 |
| 2009-08-10 | 1,300 | 1,325 | 1,300 | 1,325 | 400 | 1,325 |
| 2009-08-06 | 1,320 | 1,320 | 1,300 | 1,300 | 600 | 1,300 |
| 2009-08-05 | 1,319 | 1,319 | 1,319 | 1,319 | 100 | 1,319 |
| 2009-08-04 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2009-08-03 | 1,319 | 1,320 | 1,319 | 1,320 | 400 | 1,320 |
| 2009-07-31 | 1,320 | 1,330 | 1,320 | 1,320 | 700 | 1,320 |
| 2009-07-30 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2009-07-29 | 1,301 | 1,301 | 1,280 | 1,280 | 300 | 1,280 |
| 2009-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2009-07-27 | 1,270 | 1,290 | 1,270 | 1,290 | 2,400 | 1,290 |
| 2009-07-24 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2009-07-22 | 1,262 | 1,270 | 1,262 | 1,270 | 900 | 1,270 |
| 2009-07-21 | 1,261 | 1,261 | 1,261 | 1,261 | 200 | 1,261 |
| 2009-07-17 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
| 2009-07-14 | 1,233 | 1,233 | 1,230 | 1,230 | 2,200 | 1,230 |
| 2009-07-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2009-07-09 | 1,260 | 1,260 | 1,234 | 1,234 | 300 | 1,234 |
| 2009-07-08 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2009-07-07 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2009-07-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,300 | 1,270 |
| 2009-07-03 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2009-07-02 | 1,280 | 1,280 | 1,270 | 1,270 | 300 | 1,270 |
| 2009-07-01 | 1,265 | 1,265 | 1,265 | 1,265 | 300 | 1,265 |
| 2009-06-30 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2009-06-29 | 1,245 | 1,247 | 1,245 | 1,247 | 1,100 | 1,247 |
| 2009-06-26 | 1,225 | 1,238 | 1,223 | 1,238 | 6,000 | 1,238 |
| 2009-06-25 | 1,224 | 1,224 | 1,213 | 1,223 | 700 | 1,223 |
| 2009-06-24 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2009-06-23 | 1,210 | 1,225 | 1,210 | 1,225 | 1,000 | 1,225 |
| 2009-06-22 | 1,171 | 1,205 | 1,171 | 1,205 | 500 | 1,205 |
| 2009-06-18 | 1,208 | 1,208 | 1,170 | 1,170 | 1,400 | 1,170 |
| 2009-06-17 | 1,209 | 1,210 | 1,209 | 1,210 | 900 | 1,210 |
| 2009-06-16 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2009-06-15 | 1,216 | 1,216 | 1,215 | 1,215 | 200 | 1,215 |
| 2009-06-12 | 1,255 | 1,255 | 1,215 | 1,215 | 600 | 1,215 |
| 2009-06-11 | 1,215 | 1,215 | 1,215 | 1,215 | 1,200 | 1,215 |
| 2009-06-10 | 1,252 | 1,252 | 1,212 | 1,212 | 700 | 1,212 |
| 2009-06-09 | 1,250 | 1,250 | 1,212 | 1,212 | 200 | 1,212 |
| 2009-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2009-06-04 | 1,250 | 1,250 | 1,220 | 1,220 | 700 | 1,220 |
| 2009-06-03 | 1,224 | 1,226 | 1,210 | 1,210 | 1,900 | 1,210 |
| 2009-06-01 | 1,340 | 1,340 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2009-05-29 | 1,290 | 1,320 | 1,280 | 1,320 | 1,600 | 1,320 |
| 2009-05-28 | 1,295 | 1,295 | 1,294 | 1,294 | 500 | 1,294 |
| 2009-05-27 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2009-05-26 | 1,230 | 1,300 | 1,230 | 1,266 | 2,900 | 1,266 |
| 2009-05-25 | 1,198 | 1,215 | 1,190 | 1,215 | 4,700 | 1,215 |
| 2009-05-22 | 1,172 | 1,175 | 1,172 | 1,172 | 1,000 | 1,172 |
| 2009-05-21 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2009-05-20 | 1,175 | 1,175 | 1,172 | 1,175 | 3,100 | 1,175 |
| 2009-05-19 | 1,171 | 1,172 | 1,171 | 1,171 | 1,300 | 1,171 |
| 2009-05-18 | 1,190 | 1,190 | 1,171 | 1,171 | 500 | 1,171 |
| 2009-05-15 | 1,185 | 1,200 | 1,130 | 1,130 | 3,800 | 1,130 |
| 2009-05-14 | 1,190 | 1,199 | 1,190 | 1,190 | 600 | 1,190 |
| 2009-05-13 | 1,150 | 1,160 | 1,150 | 1,160 | 1,300 | 1,160 |
| 2009-05-11 | 1,120 | 1,145 | 1,095 | 1,145 | 600 | 1,145 |
| 2009-05-08 | 1,150 | 1,150 | 1,145 | 1,145 | 1,500 | 1,145 |
| 2009-05-07 | 1,158 | 1,158 | 1,155 | 1,157 | 900 | 1,157 |
| 2009-05-01 | 1,148 | 1,150 | 1,147 | 1,150 | 4,200 | 1,150 |
| 2009-04-30 | 1,130 | 1,150 | 1,129 | 1,150 | 3,000 | 1,150 |
| 2009-04-28 | 1,130 | 1,130 | 1,116 | 1,129 | 900 | 1,129 |
| 2009-04-27 | 1,083 | 1,132 | 1,078 | 1,125 | 3,000 | 1,125 |
| 2009-04-24 | 1,035 | 1,078 | 1,035 | 1,078 | 1,400 | 1,078 |
| 2009-04-23 | 1,039 | 1,040 | 1,034 | 1,034 | 900 | 1,034 |
| 2009-04-22 | 1,009 | 1,025 | 1,009 | 1,020 | 1,500 | 1,020 |
| 2009-04-21 | 1,011 | 1,034 | 1,010 | 1,029 | 3,200 | 1,029 |
| 2009-04-20 | 1,032 | 1,032 | 1,028 | 1,030 | 900 | 1,030 |
| 2009-04-17 | 1,034 | 1,034 | 1,026 | 1,026 | 2,100 | 1,026 |
| 2009-04-16 | 1,042 | 1,042 | 1,033 | 1,033 | 1,300 | 1,033 |
| 2009-04-15 | 1,057 | 1,057 | 1,030 | 1,040 | 4,200 | 1,040 |
| 2009-04-14 | 1,078 | 1,078 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2009-04-13 | 1,070 | 1,088 | 1,070 | 1,078 | 2,000 | 1,078 |
| 2009-04-10 | 1,072 | 1,072 | 1,067 | 1,070 | 6,500 | 1,070 |
| 2009-04-09 | 1,080 | 1,080 | 1,070 | 1,070 | 2,700 | 1,070 |
| 2009-04-08 | 1,085 | 1,090 | 1,070 | 1,090 | 6,800 | 1,090 |
| 2009-04-07 | 1,110 | 1,110 | 1,089 | 1,090 | 2,300 | 1,090 |
| 2009-04-06 | 1,120 | 1,120 | 1,117 | 1,117 | 1,700 | 1,117 |
| 2009-04-03 | 1,110 | 1,149 | 1,102 | 1,145 | 10,400 | 1,145 |
| 2009-04-02 | 1,125 | 1,125 | 1,110 | 1,113 | 3,600 | 1,113 |
| 2009-04-01 | 1,128 | 1,128 | 1,123 | 1,125 | 2,900 | 1,125 |
| 2009-03-31 | 1,141 | 1,163 | 1,140 | 1,163 | 5,400 | 1,163 |
| 2009-03-30 | 1,185 | 1,185 | 1,133 | 1,181 | 6,900 | 1,181 |
| 2009-03-27 | 1,162 | 1,190 | 1,080 | 1,185 | 10,200 | 1,185 |
| 2009-03-26 | 1,199 | 1,199 | 1,170 | 1,197 | 6,100 | 1,197 |
| 2009-03-25 | 1,199 | 1,220 | 1,174 | 1,220 | 5,600 | 1,220 |
| 2009-03-24 | 1,196 | 1,200 | 1,161 | 1,200 | 7,600 | 1,200 |
| 2009-03-23 | 1,160 | 1,160 | 1,146 | 1,150 | 5,600 | 1,150 |
| 2009-03-19 | 1,162 | 1,179 | 1,146 | 1,179 | 4,800 | 1,179 |
| 2009-03-18 | 1,146 | 1,167 | 1,140 | 1,167 | 3,700 | 1,167 |
| 2009-03-17 | 1,136 | 1,174 | 1,131 | 1,146 | 3,100 | 1,146 |
| 2009-03-16 | 1,195 | 1,195 | 1,116 | 1,116 | 5,800 | 1,116 |
| 2009-03-13 | 1,140 | 1,199 | 1,140 | 1,199 | 1,500 | 1,199 |
| 2009-03-12 | 1,155 | 1,168 | 1,147 | 1,147 | 2,500 | 1,147 |
| 2009-03-11 | 1,192 | 1,192 | 1,157 | 1,164 | 2,400 | 1,164 |
| 2009-03-10 | 1,195 | 1,196 | 1,190 | 1,192 | 2,400 | 1,192 |
| 2009-03-09 | 1,202 | 1,202 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2009-03-06 | 1,205 | 1,212 | 1,201 | 1,212 | 2,100 | 1,212 |
| 2009-03-05 | 1,202 | 1,217 | 1,200 | 1,217 | 2,100 | 1,217 |
| 2009-03-04 | 1,201 | 1,222 | 1,200 | 1,222 | 1,400 | 1,222 |
| 2009-03-03 | 1,201 | 1,209 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2009-03-02 | 1,219 | 1,222 | 1,200 | 1,222 | 2,200 | 1,222 |
| 2009-02-27 | 1,213 | 1,219 | 1,198 | 1,219 | 3,400 | 1,219 |
| 2009-02-26 | 1,199 | 1,236 | 1,199 | 1,236 | 3,500 | 1,236 |
| 2009-02-25 | 1,198 | 1,200 | 1,198 | 1,199 | 1,900 | 1,199 |
| 2009-02-24 | 1,205 | 1,205 | 1,191 | 1,198 | 3,800 | 1,198 |
| 2009-02-23 | 1,207 | 1,246 | 1,205 | 1,210 | 1,300 | 1,210 |
| 2009-02-20 | 1,205 | 1,209 | 1,200 | 1,209 | 3,300 | 1,209 |
| 2009-02-19 | 1,202 | 1,209 | 1,200 | 1,209 | 2,800 | 1,209 |
| 2009-02-18 | 1,210 | 1,210 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2009-02-17 | 1,217 | 1,217 | 1,210 | 1,210 | 700 | 1,210 |
| 2009-02-16 | 1,206 | 1,218 | 1,200 | 1,218 | 3,100 | 1,218 |
| 2009-02-13 | 1,219 | 1,219 | 1,205 | 1,206 | 4,000 | 1,206 |
| 2009-02-12 | 1,210 | 1,211 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2009-02-10 | 1,210 | 1,230 | 1,200 | 1,210 | 2,600 | 1,210 |
| 2009-02-09 | 1,250 | 1,250 | 1,220 | 1,220 | 2,100 | 1,220 |
| 2009-02-06 | 1,262 | 1,262 | 1,261 | 1,261 | 300 | 1,261 |
| 2009-02-04 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2009-02-03 | 1,279 | 1,279 | 1,279 | 1,279 | 300 | 1,279 |
| 2009-02-02 | 1,300 | 1,300 | 1,290 | 1,300 | 3,500 | 1,300 |
| 2009-01-30 | 1,298 | 1,298 | 1,298 | 1,298 | 100 | 1,298 |
| 2009-01-27 | 1,250 | 1,279 | 1,250 | 1,270 | 1,200 | 1,270 |
| 2009-01-26 | 1,210 | 1,250 | 1,210 | 1,250 | 2,200 | 1,250 |
| 2009-01-23 | 1,201 | 1,201 | 1,201 | 1,201 | 200 | 1,201 |
| 2009-01-22 | 1,230 | 1,230 | 1,201 | 1,201 | 1,100 | 1,201 |
| 2009-01-21 | 1,230 | 1,250 | 1,220 | 1,250 | 600 | 1,250 |
| 2009-01-20 | 1,250 | 1,250 | 1,240 | 1,240 | 500 | 1,240 |
| 2009-01-19 | 1,290 | 1,290 | 1,250 | 1,250 | 800 | 1,250 |
| 2009-01-16 | 1,275 | 1,275 | 1,270 | 1,270 | 300 | 1,270 |
| 2009-01-15 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2009-01-14 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2009-01-13 | 1,330 | 1,330 | 1,292 | 1,292 | 500 | 1,292 |
| 2009-01-09 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2009-01-08 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2009-01-07 | 1,281 | 1,350 | 1,281 | 1,350 | 900 | 1,350 |
| 2009-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
