3064 (株)MonotaRO 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 | 1,060 | 1,075 | 1,052 | 1,062 | 10,900 | 16.59 |
| 2009-12-29 | 1,080 | 1,080 | 1,051 | 1,051 | 24,600 | 16.42 |
| 2009-12-28 | 1,100 | 1,100 | 1,078 | 1,080 | 21,200 | 16.88 |
| 2009-12-25 | 1,095 | 1,118 | 1,090 | 1,115 | 18,400 | 17.42 |
| 2009-12-24 | 1,099 | 1,125 | 1,082 | 1,119 | 52,400 | 17.48 |
| 2009-12-22 | 1,081 | 1,094 | 1,080 | 1,085 | 37,100 | 16.95 |
| 2009-12-21 | 1,064 | 1,085 | 1,064 | 1,075 | 25,000 | 16.80 |
| 2009-12-18 | 1,109 | 1,115 | 1,058 | 1,063 | 58,200 | 16.61 |
| 2009-12-17 | 1,096 | 1,110 | 1,089 | 1,110 | 17,400 | 17.34 |
| 2009-12-16 | 1,110 | 1,110 | 1,080 | 1,089 | 13,400 | 17.02 |
| 2009-12-15 | 1,070 | 1,093 | 1,070 | 1,090 | 4,600 | 17.03 |
| 2009-12-14 | 1,100 | 1,100 | 1,060 | 1,075 | 19,800 | 16.80 |
| 2009-12-11 | 1,100 | 1,108 | 1,050 | 1,108 | 12,500 | 17.31 |
| 2009-12-10 | 1,110 | 1,115 | 1,027 | 1,068 | 31,000 | 16.69 |
| 2009-12-09 | 1,100 | 1,100 | 1,095 | 1,095 | 68,200 | 17.11 |
| 2009-12-08 | 1,131 | 1,132 | 1,103 | 1,109 | 29,500 | 17.33 |
| 2009-12-07 | 1,119 | 1,129 | 1,085 | 1,129 | 35,100 | 17.64 |
| 2009-12-04 | 1,188 | 1,190 | 1,122 | 1,122 | 23,600 | 17.53 |
| 2009-12-03 | 1,170 | 1,185 | 1,150 | 1,170 | 15,900 | 18.28 |
| 2009-12-02 | 1,165 | 1,170 | 1,132 | 1,170 | 18,700 | 18.28 |
| 2009-12-01 | 1,211 | 1,220 | 1,117 | 1,145 | 51,700 | 17.89 |
| 2009-11-30 | 1,091 | 1,091 | 1,090 | 1,091 | 16,400 | 17.05 |
| 2009-11-27 | 1,020 | 1,020 | 991 | 991 | 13,700 | 15.48 |
| 2009-11-26 | 1,054 | 1,070 | 990 | 1,040 | 19,400 | 16.25 |
| 2009-11-25 | 1,118 | 1,118 | 1,061 | 1,074 | 7,900 | 16.78 |
| 2009-11-24 | 1,220 | 1,220 | 1,137 | 1,137 | 8,000 | 17.77 |
| 2009-11-20 | 1,230 | 1,249 | 1,220 | 1,240 | 10,200 | 19.38 |
| 2009-11-19 | 1,230 | 1,240 | 1,195 | 1,230 | 11,600 | 19.22 |
| 2009-11-18 | 1,230 | 1,235 | 1,182 | 1,230 | 9,200 | 19.22 |
| 2009-11-17 | 1,231 | 1,236 | 1,219 | 1,220 | 8,000 | 19.06 |
| 2009-11-16 | 1,301 | 1,301 | 1,210 | 1,220 | 11,700 | 19.06 |
| 2009-11-13 | 1,350 | 1,350 | 1,295 | 1,320 | 6,000 | 20.63 |
| 2009-11-12 | 1,395 | 1,395 | 1,300 | 1,370 | 3,900 | 21.41 |
| 2009-11-11 | 1,355 | 1,377 | 1,351 | 1,375 | 1,600 | 21.48 |
| 2009-11-10 | 1,365 | 1,384 | 1,355 | 1,375 | 4,000 | 21.48 |
| 2009-11-09 | 1,411 | 1,411 | 1,367 | 1,384 | 4,900 | 21.63 |
| 2009-11-06 | 1,475 | 1,476 | 1,420 | 1,431 | 1,700 | 22.36 |
| 2009-11-05 | 1,429 | 1,456 | 1,420 | 1,456 | 6,500 | 22.75 |
| 2009-11-04 | 1,350 | 1,425 | 1,350 | 1,419 | 7,400 | 22.17 |
| 2009-11-02 | 1,380 | 1,399 | 1,320 | 1,350 | 8,000 | 21.09 |
| 2009-10-30 | 1,450 | 1,450 | 1,390 | 1,408 | 17,100 | 22 |
| 2009-10-29 | 1,500 | 1,500 | 1,436 | 1,470 | 6,400 | 22.97 |
| 2009-10-28 | 1,570 | 1,570 | 1,500 | 1,538 | 4,200 | 24.03 |
| 2009-10-27 | 1,595 | 1,599 | 1,525 | 1,570 | 7,500 | 24.53 |
| 2009-10-26 | 1,540 | 1,576 | 1,475 | 1,576 | 9,000 | 24.63 |
| 2009-10-23 | 1,489 | 1,510 | 1,450 | 1,510 | 2,600 | 23.59 |
| 2009-10-22 | 1,487 | 1,489 | 1,480 | 1,489 | 2,100 | 23.27 |
| 2009-10-21 | 1,478 | 1,489 | 1,450 | 1,489 | 4,400 | 23.27 |
| 2009-10-20 | 1,479 | 1,525 | 1,470 | 1,500 | 8,100 | 23.44 |
| 2009-10-19 | 1,403 | 1,475 | 1,403 | 1,475 | 7,600 | 23.05 |
| 2009-10-16 | 1,476 | 1,476 | 1,410 | 1,410 | 3,600 | 22.03 |
| 2009-10-15 | 1,499 | 1,499 | 1,455 | 1,455 | 2,200 | 22.73 |
| 2009-10-14 | 1,481 | 1,510 | 1,480 | 1,509 | 4,100 | 23.58 |
| 2009-10-13 | 1,495 | 1,505 | 1,461 | 1,479 | 6,900 | 23.11 |
| 2009-10-09 | 1,480 | 1,495 | 1,465 | 1,495 | 5,100 | 23.36 |
| 2009-10-08 | 1,475 | 1,485 | 1,426 | 1,426 | 5,000 | 22.28 |
| 2009-10-07 | 1,410 | 1,455 | 1,410 | 1,455 | 4,000 | 22.73 |
| 2009-10-06 | 1,410 | 1,439 | 1,400 | 1,400 | 5,500 | 21.88 |
| 2009-10-05 | 1,412 | 1,524 | 1,407 | 1,408 | 12,100 | 22 |
| 2009-10-02 | 1,479 | 1,490 | 1,450 | 1,451 | 5,200 | 22.67 |
| 2009-10-01 | 1,509 | 1,532 | 1,505 | 1,505 | 3,600 | 23.52 |
| 2009-09-30 | 1,579 | 1,579 | 1,510 | 1,535 | 3,900 | 23.98 |
| 2009-09-29 | 1,579 | 1,579 | 1,535 | 1,563 | 3,100 | 24.42 |
| 2009-09-28 | 1,549 | 1,569 | 1,490 | 1,549 | 7,600 | 24.20 |
| 2009-09-25 | 1,475 | 1,620 | 1,460 | 1,589 | 15,800 | 24.83 |
| 2009-09-24 | 1,430 | 1,455 | 1,410 | 1,455 | 13,400 | 22.73 |
| 2009-09-18 | 1,426 | 1,447 | 1,376 | 1,410 | 26,000 | 22.03 |
| 2009-09-17 | 1,495 | 1,530 | 1,474 | 1,475 | 15,800 | 23.05 |
| 2009-09-16 | 1,514 | 1,530 | 1,485 | 1,490 | 19,600 | 23.28 |
| 2009-09-15 | 1,568 | 1,588 | 1,505 | 1,514 | 14,400 | 23.66 |
| 2009-09-14 | 1,620 | 1,630 | 1,520 | 1,598 | 22,100 | 24.97 |
| 2009-09-11 | 1,694 | 1,694 | 1,650 | 1,650 | 3,300 | 25.78 |
| 2009-09-10 | 1,698 | 1,698 | 1,670 | 1,695 | 5,800 | 26.48 |
| 2009-09-09 | 1,687 | 1,692 | 1,670 | 1,690 | 4,400 | 26.41 |
| 2009-09-08 | 1,651 | 1,710 | 1,651 | 1,686 | 13,200 | 26.34 |
| 2009-09-07 | 1,670 | 1,670 | 1,630 | 1,650 | 17,600 | 25.78 |
| 2009-09-04 | 1,700 | 1,705 | 1,670 | 1,670 | 10,400 | 26.09 |
| 2009-09-03 | 1,724 | 1,724 | 1,690 | 1,697 | 13,000 | 26.52 |
| 2009-09-02 | 1,698 | 1,713 | 1,694 | 1,694 | 12,400 | 26.47 |
| 2009-09-01 | 1,693 | 1,735 | 1,691 | 1,715 | 10,400 | 26.80 |
| 2009-08-31 | 1,704 | 1,732 | 1,704 | 1,725 | 4,200 | 26.95 |
| 2009-08-28 | 1,740 | 1,750 | 1,730 | 1,734 | 9,700 | 27.09 |
| 2009-08-27 | 1,739 | 1,748 | 1,720 | 1,748 | 13,000 | 27.31 |
| 2009-08-26 | 1,659 | 1,719 | 1,658 | 1,710 | 19,700 | 26.72 |
| 2009-08-25 | 1,640 | 1,650 | 1,623 | 1,643 | 9,000 | 25.67 |
| 2009-08-24 | 1,640 | 1,660 | 1,625 | 1,635 | 10,200 | 25.55 |
| 2009-08-21 | 1,665 | 1,678 | 1,640 | 1,670 | 20,500 | 26.09 |
| 2009-08-20 | 1,661 | 1,665 | 1,620 | 1,635 | 11,300 | 25.55 |
| 2009-08-19 | 1,710 | 1,729 | 1,695 | 1,695 | 39,600 | 26.48 |
| 2009-08-18 | 1,613 | 1,690 | 1,613 | 1,669 | 16,100 | 26.08 |
| 2009-08-17 | 1,747 | 1,749 | 1,680 | 1,703 | 24,400 | 26.61 |
| 2009-08-14 | 1,779 | 1,785 | 1,723 | 1,749 | 28,800 | 27.33 |
| 2009-08-13 | 1,756 | 1,850 | 1,715 | 1,761 | 61,500 | 27.52 |
| 2009-08-12 | 1,725 | 1,751 | 1,700 | 1,749 | 69,000 | 27.33 |
| 2009-08-11 | 1,560 | 1,785 | 1,560 | 1,785 | 73,400 | 27.89 |
| 2009-08-10 | 1,500 | 1,570 | 1,500 | 1,530 | 43,800 | 23.91 |
| 2009-08-07 | 1,459 | 1,460 | 1,400 | 1,435 | 39,300 | 22.42 |
| 2009-08-06 | 1,318 | 1,501 | 1,315 | 1,470 | 115,300 | 22.97 |
| 2009-08-05 | 1,340 | 1,350 | 1,301 | 1,301 | 6,200 | 20.33 |
| 2009-08-04 | 1,360 | 1,363 | 1,310 | 1,338 | 10,500 | 20.91 |
| 2009-08-03 | 1,320 | 1,370 | 1,301 | 1,364 | 22,600 | 21.31 |
| 2009-07-31 | 1,300 | 1,320 | 1,273 | 1,319 | 20,700 | 20.61 |
| 2009-07-30 | 1,261 | 1,300 | 1,261 | 1,280 | 6,700 | 20 |
| 2009-07-29 | 1,277 | 1,310 | 1,250 | 1,281 | 20,900 | 20.02 |
| 2009-07-28 | 1,299 | 1,342 | 1,280 | 1,334 | 38,400 | 20.84 |
| 2009-07-27 | 1,240 | 1,297 | 1,235 | 1,281 | 17,800 | 20.02 |
| 2009-07-24 | 1,246 | 1,252 | 1,230 | 1,247 | 23,700 | 19.48 |
| 2009-07-23 | 1,213 | 1,246 | 1,209 | 1,238 | 23,700 | 19.34 |
| 2009-07-22 | 1,200 | 1,204 | 1,192 | 1,200 | 12,100 | 18.75 |
| 2009-07-21 | 1,197 | 1,210 | 1,185 | 1,199 | 17,600 | 18.73 |
| 2009-07-17 | 1,146 | 1,178 | 1,130 | 1,177 | 23,300 | 18.39 |
| 2009-07-16 | 1,070 | 1,145 | 1,060 | 1,106 | 27,000 | 17.28 |
| 2009-07-15 | 1,040 | 1,041 | 1,010 | 1,040 | 16,000 | 16.25 |
| 2009-07-14 | 1,060 | 1,080 | 1,039 | 1,050 | 34,600 | 16.41 |
| 2009-07-13 | 1,045 | 1,045 | 980 | 980 | 19,800 | 15.31 |
| 2009-07-10 | 1,111 | 1,131 | 1,050 | 1,052 | 17,400 | 16.44 |
| 2009-07-09 | 1,101 | 1,130 | 1,080 | 1,103 | 10,200 | 17.23 |
| 2009-07-08 | 1,112 | 1,131 | 1,040 | 1,090 | 13,500 | 17.03 |
| 2009-07-07 | 1,178 | 1,197 | 1,152 | 1,152 | 8,200 | 18 |
| 2009-07-06 | 1,176 | 1,180 | 1,150 | 1,180 | 9,200 | 18.44 |
| 2009-07-03 | 1,161 | 1,189 | 1,120 | 1,161 | 23,300 | 18.14 |
| 2009-07-02 | 1,200 | 1,220 | 1,181 | 1,191 | 13,700 | 18.61 |
| 2009-07-01 | 1,186 | 1,205 | 1,186 | 1,200 | 10,500 | 18.75 |
| 2009-06-30 | 1,190 | 1,194 | 1,186 | 1,187 | 10,000 | 18.55 |
| 2009-06-29 | 1,199 | 1,250 | 1,181 | 1,193 | 22,100 | 18.64 |
| 2009-06-26 | 1,180 | 1,194 | 1,151 | 1,179 | 15,400 | 18.42 |
| 2009-06-25 | 1,165 | 1,165 | 1,120 | 1,140 | 28,100 | 17.81 |
| 2009-06-24 | 1,250 | 1,263 | 1,165 | 1,165 | 38,300 | 18.20 |
| 2009-06-23 | 1,233 | 1,250 | 1,221 | 1,250 | 40,300 | 19.53 |
| 2009-06-22 | 1,290 | 1,290 | 1,211 | 1,275 | 206,600 | 19.92 |
| 2009-06-19 | 1,051 | 1,090 | 1,044 | 1,090 | 11,300 | 17.03 |
| 2009-06-18 | 1,075 | 1,075 | 1,030 | 1,031 | 10,300 | 16.11 |
| 2009-06-17 | 1,070 | 1,085 | 1,050 | 1,075 | 13,700 | 16.80 |
| 2009-06-16 | 1,081 | 1,084 | 1,041 | 1,080 | 18,700 | 16.88 |
| 2009-06-15 | 1,040 | 1,084 | 1,035 | 1,084 | 23,200 | 16.94 |
| 2009-06-12 | 1,010 | 1,030 | 1,007 | 1,030 | 13,700 | 16.09 |
| 2009-06-11 | 1,027 | 1,027 | 1,000 | 1,019 | 11,200 | 15.92 |
| 2009-06-10 | 1,035 | 1,045 | 1,019 | 1,038 | 8,300 | 16.22 |
| 2009-06-09 | 1,001 | 1,030 | 1,001 | 1,015 | 8,600 | 15.86 |
| 2009-06-08 | 1,010 | 1,015 | 997 | 1,008 | 8,600 | 15.75 |
| 2009-06-05 | 1,025 | 1,025 | 1,006 | 1,018 | 20,900 | 15.91 |
| 2009-06-04 | 1,027 | 1,029 | 1,011 | 1,020 | 15,700 | 15.94 |
| 2009-06-03 | 1,050 | 1,051 | 1,027 | 1,027 | 20,800 | 16.05 |
| 2009-06-02 | 1,050 | 1,052 | 1,025 | 1,048 | 23,000 | 16.38 |
| 2009-06-01 | 1,050 | 1,050 | 1,022 | 1,023 | 23,000 | 15.98 |
| 2009-05-29 | 1,048 | 1,058 | 1,010 | 1,024 | 9,900 | 16 |
| 2009-05-28 | 1,048 | 1,048 | 1,035 | 1,045 | 10,500 | 16.33 |
| 2009-05-27 | 1,035 | 1,060 | 1,034 | 1,036 | 30,000 | 16.19 |
| 2009-05-26 | 1,031 | 1,045 | 1,020 | 1,033 | 39,000 | 16.14 |
| 2009-05-25 | 1,045 | 1,045 | 1,027 | 1,032 | 15,600 | 16.13 |
| 2009-05-22 | 1,065 | 1,075 | 1,010 | 1,048 | 24,300 | 16.38 |
| 2009-05-21 | 1,065 | 1,125 | 1,063 | 1,080 | 49,800 | 16.88 |
| 2009-05-14 | 203,296 | 210,016 | 203,008 | 209,504 | 215 | 16.37 |
| 2009-05-13 | 212,992 | 212,992 | 201,312 | 204,992 | 284 | 16.02 |
| 2009-05-12 | 191,008 | 212,512 | 191,008 | 212,000 | 528 | 16.56 |
| 2009-05-11 | 190,016 | 194,016 | 188,000 | 190,016 | 123 | 14.85 |
| 2009-05-08 | 184,992 | 184,992 | 183,008 | 184,992 | 98 | 14.45 |
| 2009-05-07 | 188,000 | 188,992 | 184,992 | 184,992 | 205 | 14.45 |
| 2009-05-01 | 188,512 | 189,792 | 180,992 | 182,016 | 165 | 14.22 |
| 2009-04-30 | 179,616 | 181,504 | 179,200 | 181,504 | 78 | 14.18 |
| 2009-04-28 | 178,304 | 180,000 | 178,304 | 179,200 | 98 | 14 |
| 2009-04-27 | 179,104 | 180,000 | 178,208 | 178,208 | 96 | 13.92 |
| 2009-04-24 | 184,416 | 184,800 | 178,016 | 180,000 | 121 | 14.06 |
| 2009-04-23 | 180,992 | 187,008 | 180,096 | 183,488 | 110 | 14.34 |
| 2009-04-22 | 185,088 | 187,008 | 182,112 | 184,000 | 97 | 14.38 |
| 2009-04-21 | 188,992 | 188,992 | 184,704 | 184,704 | 88 | 14.43 |
| 2009-04-20 | 192,512 | 192,512 | 186,016 | 190,016 | 83 | 14.85 |
| 2009-04-17 | 187,616 | 189,504 | 186,016 | 186,496 | 57 | 14.57 |
| 2009-04-16 | 185,504 | 188,000 | 185,504 | 187,904 | 52 | 14.68 |
| 2009-04-15 | 187,104 | 187,200 | 185,216 | 185,216 | 31 | 14.47 |
| 2009-04-14 | 185,088 | 189,504 | 185,088 | 187,008 | 47 | 14.61 |
| 2009-04-13 | 188,000 | 190,016 | 184,992 | 186,912 | 53 | 14.60 |
| 2009-04-10 | 194,816 | 194,816 | 188,000 | 190,016 | 152 | 14.85 |
| 2009-04-09 | 191,904 | 192,000 | 190,016 | 191,008 | 121 | 14.92 |
| 2009-04-08 | 188,800 | 189,888 | 185,216 | 189,888 | 66 | 14.84 |
| 2009-04-07 | 187,616 | 188,000 | 185,312 | 185,792 | 47 | 14.52 |
| 2009-04-06 | 193,504 | 194,016 | 187,296 | 188,000 | 130 | 14.69 |
| 2009-04-03 | 188,896 | 192,000 | 188,896 | 189,792 | 158 | 14.83 |
| 2009-04-02 | 186,912 | 188,992 | 184,512 | 185,888 | 159 | 14.52 |
| 2009-04-01 | 191,808 | 192,992 | 187,616 | 188,096 | 129 | 14.70 |
| 2009-03-31 | 191,712 | 192,096 | 187,488 | 192,000 | 147 | 15 |
| 2009-03-30 | 190,016 | 195,008 | 188,992 | 191,488 | 194 | 14.96 |
| 2009-03-27 | 182,496 | 190,016 | 182,496 | 188,512 | 290 | 14.73 |
| 2009-03-26 | 187,200 | 187,200 | 182,112 | 182,112 | 62 | 14.23 |
| 2009-03-25 | 183,904 | 189,408 | 180,992 | 184,192 | 101 | 14.39 |
| 2009-03-24 | 191,616 | 191,808 | 182,016 | 184,000 | 156 | 14.38 |
| 2009-03-23 | 188,096 | 195,008 | 187,488 | 188,608 | 289 | 14.74 |
| 2009-03-19 | 188,096 | 188,992 | 180,416 | 185,088 | 390 | 14.46 |
| 2009-03-18 | 164,288 | 167,200 | 163,200 | 163,200 | 40 | 12.75 |
| 2009-03-17 | 164,608 | 165,600 | 164,000 | 164,288 | 32 | 12.84 |
| 2009-03-16 | 161,504 | 162,912 | 158,112 | 162,400 | 75 | 12.69 |
| 2009-03-13 | 165,888 | 166,016 | 159,200 | 160,512 | 76 | 12.54 |
| 2009-03-12 | 163,104 | 163,808 | 159,488 | 163,008 | 41 | 12.74 |
| 2009-03-11 | 164,512 | 166,016 | 160,096 | 160,096 | 63 | 12.51 |
| 2009-03-10 | 160,000 | 160,000 | 158,112 | 158,496 | 69 | 12.38 |
| 2009-03-09 | 160,992 | 164,896 | 160,992 | 162,688 | 49 | 12.71 |
| 2009-03-06 | 160,000 | 167,488 | 160,000 | 167,008 | 40 | 13.05 |
| 2009-03-05 | 166,208 | 166,816 | 161,600 | 164,992 | 67 | 12.89 |
| 2009-03-04 | 164,512 | 164,512 | 150,304 | 160,192 | 106 | 12.52 |
| 2009-03-03 | 152,000 | 166,016 | 143,008 | 164,704 | 287 | 12.87 |
| 2009-03-02 | 168,992 | 168,992 | 151,488 | 152,000 | 150 | 11.88 |
| 2009-02-27 | 168,992 | 168,992 | 162,016 | 167,904 | 117 | 13.12 |
| 2009-02-26 | 176,000 | 176,000 | 168,000 | 171,392 | 113 | 13.39 |
| 2009-02-25 | 188,000 | 190,016 | 168,000 | 173,504 | 301 | 13.56 |
| 2009-02-24 | 192,000 | 195,488 | 188,000 | 188,000 | 143 | 14.69 |
| 2009-02-23 | 195,200 | 207,392 | 192,000 | 195,008 | 289 | 15.24 |
| 2009-02-20 | 185,504 | 203,616 | 182,400 | 196,992 | 337 | 15.39 |
| 2009-02-19 | 173,888 | 197,696 | 171,008 | 191,488 | 395 | 14.96 |
| 2009-02-18 | 171,104 | 180,096 | 168,000 | 170,912 | 315 | 13.35 |
| 2009-02-17 | 183,616 | 184,992 | 165,216 | 180,096 | 826 | 14.07 |
| 2009-02-16 | 192,608 | 192,608 | 192,608 | 192,608 | 77 | 15.05 |
| 2009-02-13 | 225,504 | 235,488 | 225,504 | 232,608 | 116 | 18.17 |
| 2009-02-12 | 224,288 | 224,896 | 221,504 | 221,600 | 23 | 17.31 |
| 2009-02-10 | 224,992 | 224,992 | 218,016 | 224,512 | 136 | 17.54 |
| 2009-02-09 | 235,008 | 238,816 | 228,992 | 228,992 | 33 | 17.89 |
| 2009-02-06 | 234,208 | 237,696 | 233,504 | 233,504 | 20 | 18.24 |
| 2009-02-05 | 236,000 | 237,504 | 233,216 | 233,216 | 33 | 18.22 |
| 2009-02-04 | 236,704 | 243,808 | 236,704 | 240,000 | 38 | 18.75 |
| 2009-02-03 | 235,488 | 239,008 | 235,200 | 236,000 | 43 | 18.44 |
| 2009-02-02 | 240,800 | 247,008 | 239,488 | 239,488 | 59 | 18.71 |
| 2009-01-30 | 254,016 | 255,008 | 242,208 | 244,800 | 112 | 19.13 |
| 2009-01-29 | 264,192 | 268,000 | 252,992 | 258,016 | 164 | 20.16 |
| 2009-01-28 | 250,912 | 266,016 | 248,192 | 260,192 | 171 | 20.33 |
| 2009-01-27 | 241,792 | 247,904 | 241,792 | 247,008 | 73 | 19.30 |
| 2009-01-26 | 236,192 | 241,792 | 231,008 | 241,792 | 47 | 18.89 |
| 2009-01-23 | 241,088 | 244,000 | 238,016 | 238,016 | 123 | 18.60 |
| 2009-01-22 | 236,896 | 240,000 | 234,016 | 234,016 | 13 | 18.28 |
| 2009-01-21 | 239,488 | 239,488 | 234,016 | 236,992 | 25 | 18.52 |
| 2009-01-20 | 244,704 | 244,704 | 235,008 | 236,000 | 47 | 18.44 |
| 2009-01-19 | 239,008 | 239,904 | 236,000 | 238,016 | 33 | 18.60 |
| 2009-01-16 | 242,816 | 242,816 | 234,208 | 235,008 | 78 | 18.36 |
| 2009-01-15 | 235,008 | 238,816 | 234,112 | 238,816 | 50 | 18.66 |
| 2009-01-14 | 235,008 | 235,808 | 234,912 | 235,808 | 17 | 18.42 |
| 2009-01-13 | 235,008 | 235,488 | 234,016 | 235,104 | 35 | 18.37 |
| 2009-01-09 | 236,992 | 239,008 | 233,504 | 235,008 | 25 | 18.36 |
| 2009-01-08 | 230,496 | 235,008 | 230,016 | 234,016 | 58 | 18.28 |
| 2009-01-07 | 235,008 | 238,816 | 232,992 | 234,496 | 60 | 18.32 |
| 2009-01-06 | 236,096 | 239,008 | 226,016 | 235,008 | 95 | 18.36 |
| 2009-01-05 | 234,016 | 241,792 | 234,016 | 239,808 | 28 | 18.74 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
