3038 (株)神戸物産 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 | 1,350 | 1,369 | 1,340 | 1,369 | 500 | 42.78 |
| 2009-12-29 | 1,341 | 1,341 | 1,341 | 1,341 | 1,300 | 41.91 |
| 2009-12-25 | 1,326 | 1,340 | 1,326 | 1,340 | 200 | 41.88 |
| 2009-12-24 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 42.19 |
| 2009-12-22 | 1,341 | 1,385 | 1,341 | 1,341 | 1,000 | 41.91 |
| 2009-12-21 | 1,380 | 1,399 | 1,340 | 1,380 | 900 | 43.13 |
| 2009-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 43.75 |
| 2009-12-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,200 | 43.44 |
| 2009-12-16 | 1,400 | 1,400 | 1,390 | 1,390 | 900 | 43.44 |
| 2009-12-15 | 1,405 | 1,405 | 1,390 | 1,400 | 800 | 43.75 |
| 2009-12-14 | 1,370 | 1,393 | 1,370 | 1,393 | 400 | 43.53 |
| 2009-12-11 | 1,350 | 1,370 | 1,350 | 1,370 | 900 | 42.81 |
| 2009-12-10 | 1,327 | 1,327 | 1,327 | 1,327 | 200 | 41.47 |
| 2009-12-09 | 1,329 | 1,348 | 1,329 | 1,329 | 500 | 41.53 |
| 2009-12-08 | 1,325 | 1,326 | 1,325 | 1,326 | 300 | 41.44 |
| 2009-12-07 | 1,317 | 1,318 | 1,317 | 1,318 | 300 | 41.19 |
| 2009-12-02 | 1,330 | 1,330 | 1,312 | 1,312 | 300 | 41 |
| 2009-11-30 | 1,303 | 1,303 | 1,302 | 1,302 | 200 | 40.69 |
| 2009-11-27 | 1,320 | 1,330 | 1,302 | 1,302 | 700 | 40.69 |
| 2009-11-26 | 1,346 | 1,346 | 1,303 | 1,303 | 500 | 40.72 |
| 2009-11-20 | 1,305 | 1,305 | 1,301 | 1,301 | 1,500 | 40.66 |
| 2009-11-19 | 1,307 | 1,307 | 1,306 | 1,307 | 1,200 | 40.84 |
| 2009-11-18 | 1,326 | 1,326 | 1,309 | 1,309 | 300 | 40.91 |
| 2009-11-17 | 1,305 | 1,306 | 1,305 | 1,306 | 700 | 40.81 |
| 2009-11-16 | 1,312 | 1,312 | 1,305 | 1,305 | 1,300 | 40.78 |
| 2009-11-13 | 1,352 | 1,352 | 1,312 | 1,312 | 500 | 41 |
| 2009-11-12 | 1,355 | 1,355 | 1,350 | 1,350 | 800 | 42.19 |
| 2009-11-11 | 1,360 | 1,392 | 1,353 | 1,355 | 800 | 42.34 |
| 2009-11-10 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 43.75 |
| 2009-11-09 | 1,428 | 1,428 | 1,428 | 1,428 | 800 | 44.63 |
| 2009-11-06 | 1,410 | 1,428 | 1,410 | 1,428 | 900 | 44.63 |
| 2009-11-05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 43.44 |
| 2009-11-04 | 1,385 | 1,430 | 1,385 | 1,430 | 1,700 | 44.69 |
| 2009-11-02 | 1,400 | 1,405 | 1,400 | 1,405 | 300 | 43.91 |
| 2009-10-30 | 1,401 | 1,405 | 1,400 | 1,400 | 900 | 43.75 |
| 2009-10-29 | 1,381 | 1,421 | 1,381 | 1,421 | 600 | 44.41 |
| 2009-10-28 | 1,382 | 1,400 | 1,382 | 1,400 | 400 | 43.75 |
| 2009-10-27 | 1,374 | 1,400 | 1,374 | 1,400 | 1,500 | 43.75 |
| 2009-10-26 | 1,440 | 1,445 | 1,435 | 1,444 | 1,800 | 45.13 |
| 2009-10-23 | 1,448 | 1,450 | 1,445 | 1,450 | 1,500 | 45.31 |
| 2009-10-22 | 1,438 | 1,438 | 1,438 | 1,438 | 1,200 | 44.94 |
| 2009-10-21 | 1,442 | 1,442 | 1,438 | 1,438 | 500 | 44.94 |
| 2009-10-20 | 1,446 | 1,446 | 1,445 | 1,445 | 700 | 45.16 |
| 2009-10-19 | 1,448 | 1,448 | 1,448 | 1,448 | 200 | 45.25 |
| 2009-10-16 | 1,440 | 1,448 | 1,436 | 1,448 | 4,000 | 45.25 |
| 2009-10-15 | 1,443 | 1,443 | 1,440 | 1,440 | 1,400 | 45 |
| 2009-10-14 | 1,440 | 1,443 | 1,440 | 1,442 | 2,200 | 45.06 |
| 2009-10-13 | 1,440 | 1,443 | 1,440 | 1,440 | 2,100 | 45 |
| 2009-10-09 | 1,415 | 1,430 | 1,415 | 1,430 | 3,300 | 44.69 |
| 2009-10-08 | 1,412 | 1,413 | 1,412 | 1,413 | 1,700 | 44.16 |
| 2009-10-07 | 1,405 | 1,410 | 1,405 | 1,410 | 1,400 | 44.06 |
| 2009-10-06 | 1,405 | 1,410 | 1,405 | 1,405 | 2,600 | 43.91 |
| 2009-10-05 | 1,405 | 1,410 | 1,405 | 1,405 | 2,900 | 43.91 |
| 2009-10-02 | 1,405 | 1,410 | 1,405 | 1,405 | 5,300 | 43.91 |
| 2009-10-01 | 1,400 | 1,405 | 1,400 | 1,405 | 2,100 | 43.91 |
| 2009-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 43.75 |
| 2009-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 43.75 |
| 2009-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 | 43.75 |
| 2009-09-25 | 1,405 | 1,405 | 1,400 | 1,400 | 600 | 43.75 |
| 2009-09-24 | 1,390 | 1,404 | 1,380 | 1,404 | 2,900 | 43.88 |
| 2009-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 43.75 |
| 2009-09-17 | 1,402 | 1,402 | 1,402 | 1,402 | 600 | 43.81 |
| 2009-09-16 | 1,420 | 1,439 | 1,420 | 1,430 | 1,500 | 44.69 |
| 2009-09-15 | 1,429 | 1,429 | 1,400 | 1,400 | 500 | 43.75 |
| 2009-09-14 | 1,443 | 1,443 | 1,429 | 1,429 | 3,100 | 44.66 |
| 2009-09-11 | 1,438 | 1,438 | 1,430 | 1,432 | 1,700 | 44.75 |
| 2009-09-10 | 1,420 | 1,420 | 1,415 | 1,420 | 2,700 | 44.38 |
| 2009-09-09 | 1,434 | 1,440 | 1,404 | 1,419 | 8,800 | 44.34 |
| 2009-09-08 | 1,425 | 1,430 | 1,425 | 1,429 | 1,800 | 44.66 |
| 2009-09-07 | 1,386 | 1,444 | 1,386 | 1,421 | 5,100 | 44.41 |
| 2009-09-04 | 1,386 | 1,386 | 1,386 | 1,386 | 100 | 43.31 |
| 2009-09-03 | 1,382 | 1,399 | 1,381 | 1,399 | 300 | 43.72 |
| 2009-09-02 | 1,400 | 1,402 | 1,395 | 1,395 | 1,700 | 43.59 |
| 2009-09-01 | 1,408 | 1,408 | 1,402 | 1,402 | 300 | 43.81 |
| 2009-08-31 | 1,405 | 1,408 | 1,405 | 1,408 | 700 | 44 |
| 2009-08-28 | 1,400 | 1,405 | 1,385 | 1,400 | 2,100 | 43.75 |
| 2009-08-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 43.75 |
| 2009-08-26 | 1,380 | 1,400 | 1,380 | 1,400 | 1,400 | 43.75 |
| 2009-08-25 | 1,400 | 1,400 | 1,380 | 1,380 | 1,000 | 43.13 |
| 2009-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 43.75 |
| 2009-08-21 | 1,385 | 1,400 | 1,385 | 1,400 | 400 | 43.75 |
| 2009-08-20 | 1,374 | 1,399 | 1,374 | 1,399 | 1,600 | 43.72 |
| 2009-08-18 | 1,368 | 1,368 | 1,368 | 1,368 | 300 | 42.75 |
| 2009-08-17 | 1,378 | 1,389 | 1,367 | 1,389 | 400 | 43.41 |
| 2009-08-14 | 1,378 | 1,380 | 1,369 | 1,369 | 1,700 | 42.78 |
| 2009-08-13 | 1,372 | 1,390 | 1,367 | 1,367 | 1,500 | 42.72 |
| 2009-08-12 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 42.84 |
| 2009-08-11 | 1,365 | 1,366 | 1,360 | 1,362 | 1,500 | 42.56 |
| 2009-08-07 | 1,361 | 1,362 | 1,360 | 1,362 | 400 | 42.56 |
| 2009-08-06 | 1,390 | 1,390 | 1,370 | 1,370 | 300 | 42.81 |
| 2009-08-05 | 1,380 | 1,390 | 1,380 | 1,390 | 1,800 | 43.44 |
| 2009-08-04 | 1,352 | 1,370 | 1,352 | 1,370 | 1,900 | 42.81 |
| 2009-08-03 | 1,351 | 1,400 | 1,351 | 1,370 | 1,200 | 42.81 |
| 2009-07-31 | 1,351 | 1,351 | 1,351 | 1,351 | 500 | 42.22 |
| 2009-07-30 | 1,375 | 1,375 | 1,350 | 1,350 | 300 | 42.19 |
| 2009-07-29 | 1,360 | 1,360 | 1,350 | 1,350 | 1,100 | 42.19 |
| 2009-07-28 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 43.13 |
| 2009-07-27 | 1,388 | 1,388 | 1,372 | 1,372 | 300 | 42.88 |
| 2009-07-24 | 1,388 | 1,388 | 1,379 | 1,379 | 300 | 43.09 |
| 2009-07-23 | 1,351 | 1,351 | 1,320 | 1,340 | 1,100 | 41.88 |
| 2009-07-22 | 1,370 | 1,370 | 1,351 | 1,351 | 1,700 | 42.22 |
| 2009-07-21 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 42.91 |
| 2009-07-17 | 1,399 | 1,400 | 1,399 | 1,399 | 1,000 | 43.72 |
| 2009-07-16 | 1,400 | 1,405 | 1,400 | 1,400 | 3,600 | 43.75 |
| 2009-07-15 | 1,380 | 1,382 | 1,380 | 1,382 | 1,700 | 43.19 |
| 2009-07-13 | 1,362 | 1,362 | 1,360 | 1,360 | 800 | 42.50 |
| 2009-07-10 | 1,363 | 1,363 | 1,363 | 1,363 | 600 | 42.59 |
| 2009-07-09 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 42.50 |
| 2009-07-08 | 1,362 | 1,362 | 1,360 | 1,360 | 800 | 42.50 |
| 2009-07-07 | 1,383 | 1,383 | 1,360 | 1,365 | 300 | 42.66 |
| 2009-07-06 | 1,372 | 1,372 | 1,355 | 1,355 | 1,700 | 42.34 |
| 2009-07-03 | 1,390 | 1,390 | 1,390 | 1,390 | 800 | 43.44 |
| 2009-07-02 | 1,370 | 1,400 | 1,370 | 1,400 | 2,300 | 43.75 |
| 2009-07-01 | 1,362 | 1,383 | 1,362 | 1,366 | 900 | 42.69 |
| 2009-06-30 | 1,380 | 1,380 | 1,362 | 1,370 | 800 | 42.81 |
| 2009-06-29 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 43.22 |
| 2009-06-25 | 1,351 | 1,353 | 1,351 | 1,353 | 600 | 42.28 |
| 2009-06-24 | 1,348 | 1,351 | 1,348 | 1,351 | 300 | 42.22 |
| 2009-06-23 | 1,365 | 1,365 | 1,350 | 1,355 | 1,500 | 42.34 |
| 2009-06-22 | 1,370 | 1,370 | 1,365 | 1,365 | 400 | 42.66 |
| 2009-06-19 | 1,378 | 1,383 | 1,363 | 1,370 | 600 | 42.81 |
| 2009-06-18 | 1,363 | 1,375 | 1,363 | 1,370 | 900 | 42.81 |
| 2009-06-17 | 1,385 | 1,385 | 1,361 | 1,361 | 1,500 | 42.53 |
| 2009-06-16 | 1,375 | 1,385 | 1,375 | 1,385 | 700 | 43.28 |
| 2009-06-15 | 1,390 | 1,390 | 1,372 | 1,388 | 2,000 | 43.38 |
| 2009-06-12 | 1,402 | 1,402 | 1,361 | 1,399 | 3,200 | 43.72 |
| 2009-06-11 | 1,461 | 1,461 | 1,400 | 1,400 | 2,400 | 43.75 |
| 2009-06-10 | 1,411 | 1,421 | 1,380 | 1,421 | 5,400 | 44.41 |
| 2009-06-09 | 1,480 | 1,480 | 1,426 | 1,426 | 500 | 44.56 |
| 2009-06-08 | 1,560 | 1,560 | 1,470 | 1,480 | 9,900 | 46.25 |
| 2009-06-05 | 1,350 | 1,379 | 1,340 | 1,360 | 2,800 | 42.50 |
| 2009-06-04 | 1,300 | 1,320 | 1,290 | 1,320 | 1,200 | 41.25 |
| 2009-06-03 | 1,301 | 1,307 | 1,290 | 1,290 | 1,000 | 40.31 |
| 2009-06-02 | 1,280 | 1,329 | 1,280 | 1,300 | 4,200 | 40.63 |
| 2009-06-01 | 1,280 | 1,286 | 1,200 | 1,270 | 14,300 | 39.69 |
| 2009-05-29 | 1,390 | 1,410 | 1,390 | 1,400 | 5,800 | 43.75 |
| 2009-05-28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 43.13 |
| 2009-05-27 | 1,400 | 1,400 | 1,390 | 1,390 | 2,400 | 43.44 |
| 2009-05-26 | 1,367 | 1,400 | 1,367 | 1,400 | 3,600 | 43.75 |
| 2009-05-25 | 1,378 | 1,399 | 1,361 | 1,399 | 1,100 | 43.72 |
| 2009-05-21 | 1,378 | 1,378 | 1,378 | 1,378 | 400 | 43.06 |
| 2009-05-19 | 1,378 | 1,378 | 1,378 | 1,378 | 500 | 43.06 |
| 2009-05-18 | 1,393 | 1,393 | 1,351 | 1,351 | 1,900 | 42.22 |
| 2009-05-15 | 1,395 | 1,398 | 1,392 | 1,398 | 1,600 | 43.69 |
| 2009-05-14 | 1,380 | 1,391 | 1,380 | 1,391 | 800 | 43.47 |
| 2009-05-13 | 1,381 | 1,381 | 1,381 | 1,381 | 300 | 43.16 |
| 2009-05-12 | 1,385 | 1,385 | 1,385 | 1,385 | 300 | 43.28 |
| 2009-05-11 | 1,386 | 1,388 | 1,386 | 1,388 | 800 | 43.38 |
| 2009-05-08 | 1,400 | 1,401 | 1,384 | 1,385 | 1,400 | 43.28 |
| 2009-05-07 | 1,419 | 1,420 | 1,401 | 1,401 | 700 | 43.78 |
| 2009-05-01 | 1,420 | 1,420 | 1,392 | 1,392 | 500 | 43.50 |
| 2009-04-30 | 1,440 | 1,440 | 1,382 | 1,382 | 600 | 43.19 |
| 2009-04-28 | 1,420 | 1,440 | 1,391 | 1,420 | 1,100 | 44.38 |
| 2009-04-27 | 1,400 | 1,400 | 1,384 | 1,400 | 300 | 43.75 |
| 2009-04-23 | 1,390 | 1,413 | 1,373 | 1,413 | 400 | 44.16 |
| 2009-04-22 | 1,410 | 1,450 | 1,410 | 1,430 | 1,100 | 44.69 |
| 2009-04-21 | 1,420 | 1,420 | 1,400 | 1,400 | 400 | 43.75 |
| 2009-04-20 | 1,413 | 1,413 | 1,413 | 1,413 | 200 | 44.16 |
| 2009-04-17 | 1,460 | 1,460 | 1,403 | 1,414 | 1,400 | 44.19 |
| 2009-04-16 | 1,481 | 1,481 | 1,421 | 1,421 | 800 | 44.41 |
| 2009-04-15 | 1,410 | 1,480 | 1,410 | 1,480 | 1,500 | 46.25 |
| 2009-04-14 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 44.38 |
| 2009-04-13 | 1,421 | 1,421 | 1,420 | 1,420 | 300 | 44.38 |
| 2009-04-10 | 1,440 | 1,440 | 1,410 | 1,410 | 1,000 | 44.06 |
| 2009-04-09 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 45 |
| 2009-04-08 | 1,390 | 1,400 | 1,381 | 1,381 | 1,400 | 43.16 |
| 2009-04-07 | 1,389 | 1,389 | 1,350 | 1,351 | 300 | 42.22 |
| 2009-04-06 | 1,350 | 1,370 | 1,330 | 1,340 | 1,200 | 41.88 |
| 2009-04-03 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 42.19 |
| 2009-04-02 | 1,292 | 1,330 | 1,292 | 1,330 | 4,000 | 41.56 |
| 2009-04-01 | 1,360 | 1,360 | 1,262 | 1,262 | 1,500 | 39.44 |
| 2009-03-31 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 42.50 |
| 2009-03-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 42.50 |
| 2009-03-27 | 1,301 | 1,302 | 1,267 | 1,267 | 2,500 | 39.59 |
| 2009-03-26 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 38.78 |
| 2009-03-25 | 1,236 | 1,320 | 1,236 | 1,320 | 400 | 41.25 |
| 2009-03-24 | 1,320 | 1,320 | 1,251 | 1,251 | 400 | 39.09 |
| 2009-03-23 | 1,210 | 1,320 | 1,210 | 1,320 | 1,300 | 41.25 |
| 2009-03-19 | 1,230 | 1,270 | 1,210 | 1,210 | 3,400 | 37.81 |
| 2009-03-18 | 1,310 | 1,310 | 1,230 | 1,230 | 3,100 | 38.44 |
| 2009-03-17 | 1,337 | 1,337 | 1,305 | 1,310 | 2,500 | 40.94 |
| 2009-03-16 | 1,420 | 1,420 | 1,337 | 1,337 | 2,200 | 41.78 |
| 2009-03-13 | 1,446 | 1,446 | 1,440 | 1,440 | 600 | 45 |
| 2009-03-12 | 1,480 | 1,480 | 1,480 | 1,480 | 700 | 46.25 |
| 2009-03-11 | 1,485 | 1,485 | 1,475 | 1,475 | 400 | 46.09 |
| 2009-03-10 | 1,550 | 1,550 | 1,485 | 1,485 | 2,600 | 46.41 |
| 2009-03-09 | 1,495 | 1,550 | 1,490 | 1,550 | 600 | 48.44 |
| 2009-03-06 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 46.72 |
| 2009-03-05 | 1,490 | 1,535 | 1,490 | 1,535 | 3,400 | 47.97 |
| 2009-03-04 | 1,540 | 1,540 | 1,515 | 1,515 | 3,300 | 47.34 |
| 2009-03-03 | 1,520 | 1,540 | 1,490 | 1,540 | 400 | 48.13 |
| 2009-03-02 | 1,470 | 1,510 | 1,410 | 1,510 | 1,000 | 47.19 |
| 2009-02-27 | 1,560 | 1,560 | 1,485 | 1,500 | 4,100 | 46.88 |
| 2009-02-26 | 1,500 | 1,560 | 1,500 | 1,560 | 500 | 48.75 |
| 2009-02-25 | 1,485 | 1,551 | 1,485 | 1,551 | 200 | 48.47 |
| 2009-02-23 | 1,450 | 1,550 | 1,410 | 1,550 | 800 | 48.44 |
| 2009-02-20 | 1,465 | 1,519 | 1,465 | 1,519 | 700 | 47.47 |
| 2009-02-19 | 1,602 | 1,695 | 1,515 | 1,515 | 3,600 | 47.34 |
| 2009-02-18 | 1,600 | 1,630 | 1,600 | 1,602 | 500 | 50.06 |
| 2009-02-17 | 1,600 | 1,630 | 1,600 | 1,601 | 300 | 50.03 |
| 2009-02-16 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 50.31 |
| 2009-02-13 | 1,700 | 1,700 | 1,580 | 1,700 | 1,500 | 53.13 |
| 2009-02-12 | 1,620 | 1,620 | 1,600 | 1,601 | 800 | 50.03 |
| 2009-02-10 | 1,640 | 1,655 | 1,620 | 1,620 | 500 | 50.63 |
| 2009-02-09 | 1,700 | 1,700 | 1,660 | 1,660 | 1,400 | 51.88 |
| 2009-02-06 | 1,700 | 1,700 | 1,570 | 1,570 | 6,100 | 49.06 |
| 2009-02-05 | 1,850 | 1,890 | 1,830 | 1,830 | 2,000 | 57.19 |
| 2009-02-04 | 1,782 | 1,997 | 1,782 | 1,970 | 9,900 | 61.56 |
| 2009-02-03 | 1,611 | 1,800 | 1,611 | 1,780 | 5,100 | 55.63 |
| 2009-02-02 | 1,549 | 1,595 | 1,549 | 1,595 | 2,000 | 49.84 |
| 2009-01-30 | 1,500 | 1,530 | 1,500 | 1,530 | 3,900 | 47.81 |
| 2009-01-29 | 1,486 | 1,500 | 1,486 | 1,500 | 600 | 46.88 |
| 2009-01-28 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 46.28 |
| 2009-01-27 | 1,475 | 1,480 | 1,475 | 1,480 | 2,100 | 46.25 |
| 2009-01-26 | 1,470 | 1,475 | 1,470 | 1,475 | 2,200 | 46.09 |
| 2009-01-23 | 1,474 | 1,475 | 1,473 | 1,474 | 4,300 | 46.06 |
| 2009-01-22 | 1,475 | 1,476 | 1,474 | 1,474 | 4,800 | 46.06 |
| 2009-01-21 | 1,475 | 1,475 | 1,470 | 1,475 | 2,300 | 46.09 |
| 2009-01-20 | 1,455 | 1,488 | 1,455 | 1,475 | 2,800 | 46.09 |
| 2009-01-19 | 1,500 | 1,500 | 1,455 | 1,455 | 4,000 | 45.47 |
| 2009-01-16 | 1,526 | 1,529 | 1,500 | 1,500 | 6,500 | 46.88 |
| 2009-01-15 | 1,470 | 1,499 | 1,470 | 1,498 | 6,300 | 46.81 |
| 2009-01-14 | 1,400 | 1,469 | 1,400 | 1,450 | 7,300 | 45.31 |
| 2009-01-13 | 1,355 | 1,389 | 1,355 | 1,389 | 2,700 | 43.41 |
| 2009-01-09 | 1,360 | 1,372 | 1,315 | 1,335 | 3,700 | 41.72 |
| 2009-01-08 | 1,350 | 1,360 | 1,340 | 1,360 | 6,100 | 42.50 |
| 2009-01-07 | 1,265 | 1,350 | 1,265 | 1,339 | 5,400 | 41.84 |
| 2009-01-06 | 1,150 | 1,250 | 1,150 | 1,250 | 8,500 | 39.06 |
| 2009-01-05 | 1,160 | 1,160 | 1,160 | 1,160 | 700 | 36.25 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
