2809 キユーピー(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 | 1,004 | 1,006 | 989 | 989 | 307,300 | 989 |
| 2009-12-29 | 996 | 1,000 | 992 | 1,000 | 201,000 | 1,000 |
| 2009-12-28 | 998 | 1,000 | 995 | 996 | 183,000 | 996 |
| 2009-12-25 | 998 | 998 | 993 | 994 | 145,900 | 994 |
| 2009-12-24 | 994 | 1,001 | 991 | 999 | 350,600 | 999 |
| 2009-12-22 | 990 | 994 | 986 | 993 | 183,300 | 993 |
| 2009-12-21 | 985 | 992 | 985 | 988 | 172,800 | 988 |
| 2009-12-18 | 980 | 992 | 980 | 991 | 337,900 | 991 |
| 2009-12-17 | 984 | 988 | 980 | 980 | 269,300 | 980 |
| 2009-12-16 | 984 | 992 | 981 | 987 | 325,600 | 987 |
| 2009-12-15 | 983 | 984 | 978 | 981 | 350,400 | 981 |
| 2009-12-14 | 980 | 993 | 979 | 985 | 584,000 | 985 |
| 2009-12-11 | 995 | 995 | 977 | 978 | 594,300 | 978 |
| 2009-12-10 | 990 | 993 | 983 | 988 | 417,200 | 988 |
| 2009-12-09 | 985 | 993 | 982 | 991 | 576,400 | 991 |
| 2009-12-08 | 981 | 987 | 979 | 983 | 392,300 | 983 |
| 2009-12-07 | 983 | 986 | 978 | 979 | 350,900 | 979 |
| 2009-12-04 | 990 | 991 | 977 | 981 | 428,600 | 981 |
| 2009-12-03 | 980 | 995 | 979 | 995 | 491,300 | 995 |
| 2009-12-02 | 983 | 985 | 975 | 980 | 728,100 | 980 |
| 2009-12-01 | 990 | 1,002 | 986 | 999 | 639,900 | 999 |
| 2009-11-30 | 964 | 997 | 963 | 997 | 552,800 | 997 |
| 2009-11-27 | 971 | 977 | 967 | 972 | 586,100 | 972 |
| 2009-11-26 | 978 | 983 | 974 | 981 | 685,900 | 981 |
| 2009-11-25 | 1,000 | 1,001 | 993 | 993 | 1,026,600 | 993 |
| 2009-11-24 | 1,009 | 1,010 | 1,000 | 1,002 | 711,700 | 1,002 |
| 2009-11-20 | 1,005 | 1,012 | 1,001 | 1,011 | 494,100 | 1,011 |
| 2009-11-19 | 1,004 | 1,013 | 1,000 | 1,013 | 397,800 | 1,013 |
| 2009-11-18 | 1,000 | 1,005 | 995 | 1,001 | 420,500 | 1,001 |
| 2009-11-17 | 1,007 | 1,008 | 994 | 1,000 | 400,200 | 1,000 |
| 2009-11-16 | 1,010 | 1,014 | 1,002 | 1,008 | 318,200 | 1,008 |
| 2009-11-13 | 998 | 1,011 | 996 | 1,010 | 622,700 | 1,010 |
| 2009-11-12 | 1,007 | 1,008 | 985 | 992 | 534,100 | 992 |
| 2009-11-11 | 1,016 | 1,018 | 1,004 | 1,007 | 301,400 | 1,007 |
| 2009-11-10 | 1,021 | 1,022 | 1,010 | 1,010 | 412,900 | 1,010 |
| 2009-11-09 | 1,034 | 1,034 | 1,017 | 1,020 | 460,600 | 1,020 |
| 2009-11-06 | 1,038 | 1,039 | 1,020 | 1,032 | 537,900 | 1,032 |
| 2009-11-05 | 1,041 | 1,045 | 1,037 | 1,038 | 336,800 | 1,038 |
| 2009-11-04 | 1,048 | 1,050 | 1,033 | 1,045 | 479,300 | 1,045 |
| 2009-11-02 | 1,040 | 1,056 | 1,032 | 1,054 | 393,900 | 1,054 |
| 2009-10-30 | 1,046 | 1,050 | 1,040 | 1,042 | 482,400 | 1,042 |
| 2009-10-29 | 1,048 | 1,054 | 1,043 | 1,044 | 551,900 | 1,044 |
| 2009-10-28 | 1,049 | 1,057 | 1,048 | 1,054 | 353,000 | 1,054 |
| 2009-10-27 | 1,052 | 1,057 | 1,043 | 1,044 | 414,200 | 1,044 |
| 2009-10-26 | 1,059 | 1,059 | 1,047 | 1,049 | 307,700 | 1,049 |
| 2009-10-23 | 1,044 | 1,049 | 1,041 | 1,044 | 320,300 | 1,044 |
| 2009-10-22 | 1,054 | 1,054 | 1,031 | 1,044 | 687,700 | 1,044 |
| 2009-10-21 | 1,056 | 1,068 | 1,050 | 1,051 | 871,400 | 1,051 |
| 2009-10-20 | 1,052 | 1,057 | 1,043 | 1,055 | 671,500 | 1,055 |
| 2009-10-19 | 1,049 | 1,056 | 1,043 | 1,050 | 373,600 | 1,050 |
| 2009-10-16 | 1,053 | 1,053 | 1,043 | 1,047 | 482,500 | 1,047 |
| 2009-10-15 | 1,044 | 1,053 | 1,044 | 1,048 | 478,300 | 1,048 |
| 2009-10-14 | 1,040 | 1,050 | 1,037 | 1,043 | 449,500 | 1,043 |
| 2009-10-13 | 1,043 | 1,050 | 1,035 | 1,037 | 648,100 | 1,037 |
| 2009-10-09 | 1,045 | 1,049 | 1,036 | 1,042 | 556,700 | 1,042 |
| 2009-10-08 | 1,057 | 1,068 | 1,044 | 1,047 | 468,800 | 1,047 |
| 2009-10-07 | 1,070 | 1,070 | 1,052 | 1,057 | 531,500 | 1,057 |
| 2009-10-06 | 1,071 | 1,073 | 1,045 | 1,070 | 1,183,600 | 1,070 |
| 2009-10-05 | 1,052 | 1,080 | 1,050 | 1,080 | 1,179,900 | 1,080 |
| 2009-10-02 | 1,025 | 1,059 | 1,019 | 1,053 | 1,562,100 | 1,053 |
| 2009-10-01 | 1,020 | 1,029 | 1,013 | 1,028 | 980,200 | 1,028 |
| 2009-09-30 | 996 | 1,031 | 996 | 1,025 | 1,148,800 | 1,025 |
| 2009-09-29 | 1,002 | 1,003 | 996 | 1,000 | 402,700 | 1,000 |
| 2009-09-28 | 1,000 | 1,006 | 999 | 1,002 | 264,500 | 1,002 |
| 2009-09-25 | 1,004 | 1,004 | 996 | 1,001 | 241,900 | 1,001 |
| 2009-09-24 | 999 | 1,007 | 999 | 1,005 | 470,100 | 1,005 |
| 2009-09-18 | 996 | 999 | 992 | 999 | 310,200 | 999 |
| 2009-09-17 | 995 | 998 | 990 | 995 | 278,000 | 995 |
| 2009-09-16 | 993 | 999 | 989 | 989 | 377,600 | 989 |
| 2009-09-15 | 993 | 997 | 992 | 993 | 233,100 | 993 |
| 2009-09-14 | 995 | 997 | 992 | 993 | 190,700 | 993 |
| 2009-09-11 | 999 | 999 | 990 | 994 | 384,300 | 994 |
| 2009-09-10 | 993 | 999 | 990 | 996 | 286,000 | 996 |
| 2009-09-09 | 991 | 993 | 985 | 989 | 339,000 | 989 |
| 2009-09-08 | 991 | 994 | 986 | 988 | 345,200 | 988 |
| 2009-09-07 | 995 | 999 | 990 | 992 | 286,700 | 992 |
| 2009-09-04 | 995 | 1,000 | 994 | 994 | 255,600 | 994 |
| 2009-09-03 | 991 | 1,003 | 989 | 1,001 | 391,600 | 1,001 |
| 2009-09-02 | 996 | 998 | 988 | 992 | 445,200 | 992 |
| 2009-09-01 | 1,000 | 1,006 | 998 | 1,000 | 296,600 | 1,000 |
| 2009-08-31 | 1,009 | 1,010 | 996 | 1,000 | 384,900 | 1,000 |
| 2009-08-28 | 992 | 1,001 | 990 | 1,001 | 403,600 | 1,001 |
| 2009-08-27 | 996 | 998 | 989 | 995 | 473,300 | 995 |
| 2009-08-26 | 996 | 1,000 | 992 | 997 | 276,800 | 997 |
| 2009-08-25 | 998 | 999 | 992 | 993 | 392,500 | 993 |
| 2009-08-24 | 994 | 1,005 | 993 | 999 | 478,800 | 999 |
| 2009-08-21 | 994 | 997 | 989 | 992 | 330,900 | 992 |
| 2009-08-20 | 991 | 1,002 | 988 | 1,001 | 327,700 | 1,001 |
| 2009-08-19 | 998 | 999 | 989 | 990 | 348,800 | 990 |
| 2009-08-18 | 995 | 1,001 | 994 | 997 | 327,600 | 997 |
| 2009-08-17 | 1,003 | 1,006 | 996 | 996 | 295,600 | 996 |
| 2009-08-14 | 1,003 | 1,009 | 1,003 | 1,006 | 261,400 | 1,006 |
| 2009-08-13 | 1,004 | 1,009 | 1,002 | 1,004 | 208,400 | 1,004 |
| 2009-08-12 | 1,003 | 1,010 | 1,003 | 1,004 | 393,500 | 1,004 |
| 2009-08-11 | 1,005 | 1,008 | 1,002 | 1,008 | 182,600 | 1,008 |
| 2009-08-10 | 1,010 | 1,015 | 1,000 | 1,005 | 489,600 | 1,005 |
| 2009-08-07 | 1,000 | 1,006 | 993 | 1,006 | 432,100 | 1,006 |
| 2009-08-06 | 1,005 | 1,006 | 996 | 1,000 | 512,000 | 1,000 |
| 2009-08-05 | 995 | 1,016 | 994 | 1,008 | 806,500 | 1,008 |
| 2009-08-04 | 989 | 995 | 988 | 993 | 397,100 | 993 |
| 2009-08-03 | 993 | 994 | 988 | 991 | 463,100 | 991 |
| 2009-07-31 | 982 | 988 | 982 | 988 | 446,400 | 988 |
| 2009-07-30 | 986 | 989 | 983 | 986 | 432,100 | 986 |
| 2009-07-29 | 993 | 996 | 985 | 987 | 336,800 | 987 |
| 2009-07-28 | 992 | 996 | 990 | 993 | 318,000 | 993 |
| 2009-07-27 | 993 | 995 | 988 | 992 | 442,500 | 992 |
| 2009-07-24 | 995 | 998 | 986 | 989 | 487,000 | 989 |
| 2009-07-23 | 998 | 1,000 | 992 | 993 | 535,800 | 993 |
| 2009-07-22 | 998 | 1,000 | 992 | 997 | 528,400 | 997 |
| 2009-07-21 | 987 | 997 | 983 | 996 | 619,100 | 996 |
| 2009-07-17 | 981 | 993 | 978 | 989 | 544,600 | 989 |
| 2009-07-16 | 989 | 994 | 984 | 985 | 431,600 | 985 |
| 2009-07-15 | 981 | 993 | 973 | 986 | 598,800 | 986 |
| 2009-07-14 | 989 | 989 | 972 | 981 | 739,200 | 981 |
| 2009-07-13 | 988 | 1,000 | 987 | 990 | 550,900 | 990 |
| 2009-07-10 | 985 | 998 | 979 | 995 | 548,000 | 995 |
| 2009-07-09 | 998 | 998 | 980 | 987 | 692,400 | 987 |
| 2009-07-08 | 996 | 1,001 | 994 | 1,001 | 513,000 | 1,001 |
| 2009-07-07 | 993 | 1,004 | 992 | 1,002 | 849,200 | 1,002 |
| 2009-07-06 | 976 | 997 | 976 | 991 | 559,600 | 991 |
| 2009-07-03 | 980 | 988 | 970 | 980 | 822,800 | 980 |
| 2009-07-02 | 990 | 994 | 982 | 986 | 658,800 | 986 |
| 2009-07-01 | 1,000 | 1,003 | 989 | 989 | 662,300 | 989 |
| 2009-06-30 | 999 | 1,010 | 995 | 1,004 | 853,200 | 1,004 |
| 2009-06-29 | 991 | 999 | 991 | 997 | 499,600 | 997 |
| 2009-06-26 | 985 | 994 | 980 | 992 | 388,100 | 992 |
| 2009-06-25 | 986 | 991 | 979 | 986 | 474,000 | 986 |
| 2009-06-24 | 991 | 999 | 988 | 989 | 481,500 | 989 |
| 2009-06-23 | 990 | 1,005 | 990 | 1,000 | 553,400 | 1,000 |
| 2009-06-22 | 1,000 | 1,012 | 998 | 1,004 | 636,600 | 1,004 |
| 2009-06-19 | 1,017 | 1,027 | 990 | 1,001 | 1,596,800 | 1,001 |
| 2009-06-18 | 992 | 1,013 | 985 | 1,007 | 1,116,200 | 1,007 |
| 2009-06-17 | 989 | 993 | 971 | 991 | 917,500 | 991 |
| 2009-06-16 | 981 | 994 | 977 | 987 | 1,235,000 | 987 |
| 2009-06-15 | 969 | 981 | 968 | 980 | 834,400 | 980 |
| 2009-06-12 | 965 | 969 | 964 | 967 | 698,900 | 967 |
| 2009-06-11 | 967 | 969 | 963 | 969 | 439,300 | 969 |
| 2009-06-10 | 960 | 967 | 960 | 967 | 609,900 | 967 |
| 2009-06-09 | 959 | 961 | 957 | 961 | 352,900 | 961 |
| 2009-06-08 | 959 | 960 | 956 | 958 | 515,000 | 958 |
| 2009-06-05 | 962 | 962 | 957 | 960 | 494,700 | 960 |
| 2009-06-04 | 961 | 963 | 956 | 962 | 415,200 | 962 |
| 2009-06-03 | 962 | 963 | 959 | 962 | 461,700 | 962 |
| 2009-06-02 | 964 | 965 | 958 | 961 | 756,200 | 961 |
| 2009-06-01 | 957 | 960 | 954 | 959 | 624,900 | 959 |
| 2009-05-29 | 951 | 955 | 946 | 955 | 886,600 | 955 |
| 2009-05-28 | 963 | 964 | 956 | 957 | 767,600 | 957 |
| 2009-05-27 | 972 | 975 | 963 | 967 | 674,500 | 967 |
| 2009-05-26 | 965 | 976 | 963 | 972 | 967,100 | 972 |
| 2009-05-25 | 969 | 974 | 961 | 969 | 1,010,400 | 969 |
| 2009-05-22 | 958 | 965 | 953 | 963 | 901,900 | 963 |
| 2009-05-21 | 955 | 958 | 950 | 958 | 871,700 | 958 |
| 2009-05-20 | 961 | 965 | 955 | 957 | 579,800 | 957 |
| 2009-05-19 | 965 | 966 | 955 | 964 | 765,100 | 964 |
| 2009-05-18 | 966 | 967 | 960 | 961 | 698,200 | 961 |
| 2009-05-15 | 966 | 967 | 960 | 961 | 675,300 | 961 |
| 2009-05-14 | 969 | 971 | 965 | 968 | 536,200 | 968 |
| 2009-05-13 | 966 | 972 | 962 | 972 | 511,700 | 972 |
| 2009-05-12 | 970 | 973 | 961 | 963 | 705,900 | 963 |
| 2009-05-11 | 969 | 975 | 965 | 971 | 543,000 | 971 |
| 2009-05-08 | 947 | 961 | 946 | 961 | 724,300 | 961 |
| 2009-05-07 | 954 | 956 | 941 | 947 | 1,123,500 | 947 |
| 2009-05-01 | 962 | 966 | 945 | 948 | 936,600 | 948 |
| 2009-04-30 | 957 | 969 | 954 | 961 | 1,072,100 | 961 |
| 2009-04-28 | 955 | 958 | 948 | 949 | 980,100 | 949 |
| 2009-04-27 | 963 | 965 | 950 | 955 | 879,400 | 955 |
| 2009-04-24 | 966 | 969 | 955 | 957 | 796,000 | 957 |
| 2009-04-23 | 960 | 968 | 957 | 965 | 651,900 | 965 |
| 2009-04-22 | 970 | 972 | 959 | 961 | 864,500 | 961 |
| 2009-04-21 | 971 | 971 | 956 | 967 | 1,017,800 | 967 |
| 2009-04-20 | 984 | 985 | 970 | 973 | 1,283,200 | 973 |
| 2009-04-17 | 995 | 996 | 970 | 975 | 1,798,000 | 975 |
| 2009-04-16 | 1,001 | 1,004 | 990 | 994 | 1,868,000 | 994 |
| 2009-04-15 | 1,031 | 1,043 | 1,011 | 1,021 | 1,062,600 | 1,021 |
| 2009-04-14 | 1,050 | 1,050 | 1,031 | 1,041 | 349,300 | 1,041 |
| 2009-04-13 | 1,055 | 1,055 | 1,035 | 1,037 | 324,000 | 1,037 |
| 2009-04-10 | 1,066 | 1,069 | 1,052 | 1,054 | 342,300 | 1,054 |
| 2009-04-09 | 1,095 | 1,098 | 1,065 | 1,071 | 452,900 | 1,071 |
| 2009-04-08 | 1,090 | 1,116 | 1,078 | 1,089 | 553,300 | 1,089 |
| 2009-04-07 | 1,050 | 1,090 | 1,037 | 1,084 | 1,041,700 | 1,084 |
| 2009-04-06 | 1,056 | 1,065 | 1,044 | 1,050 | 395,400 | 1,050 |
| 2009-04-03 | 1,067 | 1,073 | 1,043 | 1,055 | 723,600 | 1,055 |
| 2009-04-02 | 1,078 | 1,083 | 1,064 | 1,066 | 619,300 | 1,066 |
| 2009-04-01 | 1,080 | 1,085 | 1,064 | 1,069 | 651,800 | 1,069 |
| 2009-03-31 | 1,090 | 1,093 | 1,047 | 1,061 | 1,343,600 | 1,061 |
| 2009-03-30 | 1,023 | 1,038 | 1,017 | 1,023 | 842,200 | 1,023 |
| 2009-03-27 | 1,029 | 1,029 | 1,015 | 1,016 | 369,700 | 1,016 |
| 2009-03-26 | 1,017 | 1,022 | 1,005 | 1,021 | 370,200 | 1,021 |
| 2009-03-25 | 992 | 1,013 | 992 | 1,013 | 565,800 | 1,013 |
| 2009-03-24 | 1,018 | 1,021 | 979 | 992 | 1,165,300 | 992 |
| 2009-03-23 | 1,023 | 1,023 | 1,007 | 1,014 | 440,600 | 1,014 |
| 2009-03-19 | 998 | 1,011 | 994 | 1,006 | 450,600 | 1,006 |
| 2009-03-18 | 1,000 | 1,000 | 986 | 991 | 514,800 | 991 |
| 2009-03-17 | 1,000 | 1,003 | 991 | 996 | 424,800 | 996 |
| 2009-03-16 | 995 | 1,005 | 992 | 999 | 500,800 | 999 |
| 2009-03-13 | 982 | 999 | 982 | 991 | 874,100 | 991 |
| 2009-03-12 | 1,004 | 1,005 | 979 | 992 | 571,300 | 992 |
| 2009-03-11 | 1,029 | 1,031 | 1,001 | 1,008 | 475,600 | 1,008 |
| 2009-03-10 | 1,020 | 1,023 | 995 | 1,001 | 455,900 | 1,001 |
| 2009-03-09 | 1,020 | 1,038 | 1,009 | 1,029 | 456,000 | 1,029 |
| 2009-03-06 | 1,030 | 1,048 | 1,004 | 1,026 | 556,700 | 1,026 |
| 2009-03-05 | 1,030 | 1,059 | 1,024 | 1,048 | 545,800 | 1,048 |
| 2009-03-04 | 1,031 | 1,050 | 1,020 | 1,047 | 431,100 | 1,047 |
| 2009-03-03 | 1,035 | 1,043 | 1,017 | 1,030 | 482,400 | 1,030 |
| 2009-03-02 | 1,055 | 1,077 | 1,047 | 1,050 | 571,900 | 1,050 |
| 2009-02-27 | 1,101 | 1,105 | 1,068 | 1,087 | 911,500 | 1,087 |
| 2009-02-26 | 1,082 | 1,099 | 1,070 | 1,081 | 457,100 | 1,081 |
| 2009-02-25 | 1,097 | 1,111 | 1,069 | 1,083 | 826,800 | 1,083 |
| 2009-02-24 | 1,067 | 1,091 | 1,064 | 1,089 | 612,200 | 1,089 |
| 2009-02-23 | 1,060 | 1,073 | 1,041 | 1,066 | 646,000 | 1,066 |
| 2009-02-20 | 1,060 | 1,069 | 1,032 | 1,044 | 1,101,700 | 1,044 |
| 2009-02-19 | 1,109 | 1,113 | 1,053 | 1,060 | 1,086,200 | 1,060 |
| 2009-02-18 | 1,129 | 1,129 | 1,097 | 1,108 | 497,000 | 1,108 |
| 2009-02-17 | 1,130 | 1,148 | 1,124 | 1,136 | 878,300 | 1,136 |
| 2009-02-16 | 1,134 | 1,145 | 1,121 | 1,129 | 642,000 | 1,129 |
| 2009-02-13 | 1,092 | 1,143 | 1,089 | 1,124 | 582,200 | 1,124 |
| 2009-02-12 | 1,111 | 1,111 | 1,071 | 1,090 | 567,600 | 1,090 |
| 2009-02-10 | 1,130 | 1,133 | 1,093 | 1,097 | 444,800 | 1,097 |
| 2009-02-09 | 1,147 | 1,152 | 1,102 | 1,104 | 625,800 | 1,104 |
| 2009-02-06 | 1,149 | 1,166 | 1,134 | 1,138 | 814,500 | 1,138 |
| 2009-02-05 | 1,159 | 1,166 | 1,130 | 1,136 | 909,200 | 1,136 |
| 2009-02-04 | 1,176 | 1,179 | 1,147 | 1,159 | 889,000 | 1,159 |
| 2009-02-03 | 1,184 | 1,192 | 1,170 | 1,177 | 667,200 | 1,177 |
| 2009-02-02 | 1,169 | 1,188 | 1,164 | 1,183 | 862,200 | 1,183 |
| 2009-01-30 | 1,176 | 1,178 | 1,135 | 1,168 | 1,120,500 | 1,168 |
| 2009-01-29 | 1,173 | 1,184 | 1,153 | 1,175 | 859,800 | 1,175 |
| 2009-01-28 | 1,178 | 1,179 | 1,146 | 1,153 | 450,200 | 1,153 |
| 2009-01-27 | 1,148 | 1,172 | 1,142 | 1,164 | 699,000 | 1,164 |
| 2009-01-26 | 1,142 | 1,147 | 1,125 | 1,138 | 655,300 | 1,138 |
| 2009-01-23 | 1,140 | 1,140 | 1,113 | 1,127 | 435,100 | 1,127 |
| 2009-01-22 | 1,128 | 1,145 | 1,124 | 1,145 | 735,800 | 1,145 |
| 2009-01-21 | 1,114 | 1,132 | 1,105 | 1,111 | 682,100 | 1,111 |
| 2009-01-20 | 1,119 | 1,124 | 1,103 | 1,116 | 808,200 | 1,116 |
| 2009-01-19 | 1,107 | 1,121 | 1,086 | 1,101 | 790,900 | 1,101 |
| 2009-01-16 | 1,100 | 1,113 | 1,081 | 1,106 | 991,600 | 1,106 |
| 2009-01-15 | 1,127 | 1,139 | 1,107 | 1,108 | 1,080,900 | 1,108 |
| 2009-01-14 | 1,103 | 1,131 | 1,095 | 1,125 | 1,729,500 | 1,125 |
| 2009-01-13 | 1,061 | 1,087 | 1,025 | 1,063 | 2,325,800 | 1,063 |
| 2009-01-09 | 1,070 | 1,070 | 1,027 | 1,041 | 1,205,600 | 1,041 |
| 2009-01-08 | 1,075 | 1,089 | 1,058 | 1,058 | 1,117,000 | 1,058 |
| 2009-01-07 | 1,140 | 1,140 | 1,064 | 1,068 | 1,407,900 | 1,068 |
| 2009-01-06 | 1,190 | 1,193 | 1,153 | 1,153 | 520,900 | 1,153 |
| 2009-01-05 | 1,234 | 1,234 | 1,182 | 1,193 | 321,500 | 1,193 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株