3071 (株)ストリーム 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 | 59,900 | 59,900 | 59,900 | 59,900 | 10 | 119.80 |
| 2009-12-29 | 60,000 | 60,000 | 58,100 | 58,100 | 13 | 116.20 |
| 2009-12-28 | 60,000 | 60,000 | 59,500 | 59,700 | 6 | 119.40 |
| 2009-12-25 | 57,600 | 58,000 | 57,600 | 58,000 | 89 | 116 |
| 2009-12-24 | 59,400 | 59,500 | 57,600 | 57,600 | 84 | 115.20 |
| 2009-12-22 | 57,500 | 59,400 | 57,500 | 59,400 | 3 | 118.80 |
| 2009-12-21 | 59,000 | 59,000 | 57,000 | 57,400 | 10 | 114.80 |
| 2009-12-18 | 59,000 | 59,000 | 59,000 | 59,000 | 12 | 118 |
| 2009-12-17 | 59,400 | 59,400 | 59,400 | 59,400 | 7 | 118.80 |
| 2009-12-16 | 57,800 | 58,800 | 57,800 | 58,800 | 10 | 117.60 |
| 2009-12-15 | 56,600 | 57,800 | 56,600 | 57,800 | 4 | 115.60 |
| 2009-12-14 | 56,300 | 56,300 | 56,300 | 56,300 | 6 | 112.60 |
| 2009-12-11 | 56,300 | 56,500 | 56,000 | 56,000 | 3 | 112 |
| 2009-12-09 | 55,000 | 58,300 | 55,000 | 58,300 | 8 | 116.60 |
| 2009-12-08 | 55,200 | 55,500 | 55,200 | 55,500 | 11 | 111 |
| 2009-12-04 | 57,500 | 57,500 | 57,500 | 57,500 | 14 | 115 |
| 2009-12-03 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 113 |
| 2009-12-01 | 56,000 | 56,300 | 56,000 | 56,300 | 4 | 112.60 |
| 2009-11-27 | 56,000 | 56,500 | 56,000 | 56,500 | 4 | 113 |
| 2009-11-26 | 56,600 | 56,600 | 56,500 | 56,500 | 2 | 113 |
| 2009-11-25 | 56,500 | 56,700 | 56,500 | 56,500 | 29 | 113 |
| 2009-11-24 | 56,000 | 56,300 | 56,000 | 56,300 | 3 | 112.60 |
| 2009-11-20 | 58,000 | 58,000 | 56,000 | 56,800 | 7 | 113.60 |
| 2009-11-19 | 57,400 | 57,600 | 57,400 | 57,600 | 7 | 115.20 |
| 2009-11-18 | 56,500 | 57,500 | 56,500 | 57,500 | 32 | 115 |
| 2009-11-17 | 56,700 | 57,000 | 56,700 | 57,000 | 12 | 114 |
| 2009-11-16 | 56,700 | 57,000 | 56,700 | 56,700 | 37 | 113.40 |
| 2009-11-13 | 56,700 | 56,700 | 56,600 | 56,700 | 21 | 113.40 |
| 2009-11-12 | 56,600 | 56,700 | 56,600 | 56,700 | 7 | 113.40 |
| 2009-11-11 | 55,800 | 56,600 | 55,500 | 56,600 | 46 | 113.20 |
| 2009-11-10 | 56,600 | 56,600 | 56,600 | 56,600 | 3 | 113.20 |
| 2009-11-09 | 56,100 | 56,600 | 56,100 | 56,600 | 28 | 113.20 |
| 2009-11-06 | 56,100 | 56,600 | 56,100 | 56,600 | 22 | 113.20 |
| 2009-11-05 | 57,700 | 58,200 | 56,200 | 56,200 | 28 | 112.40 |
| 2009-11-04 | 56,600 | 56,800 | 56,600 | 56,700 | 21 | 113.40 |
| 2009-11-02 | 56,600 | 56,600 | 56,600 | 56,600 | 22 | 113.20 |
| 2009-10-30 | 56,600 | 56,600 | 56,600 | 56,600 | 20 | 113.20 |
| 2009-10-29 | 56,500 | 56,600 | 56,500 | 56,600 | 14 | 113.20 |
| 2009-10-28 | 56,600 | 56,700 | 56,600 | 56,700 | 10 | 113.40 |
| 2009-10-27 | 56,700 | 56,700 | 56,700 | 56,700 | 9 | 113.40 |
| 2009-10-26 | 59,600 | 59,600 | 56,600 | 56,700 | 32 | 113.40 |
| 2009-10-23 | 56,600 | 56,700 | 56,600 | 56,600 | 21 | 113.20 |
| 2009-10-22 | 56,700 | 56,700 | 56,500 | 56,500 | 29 | 113 |
| 2009-10-21 | 56,600 | 56,700 | 56,500 | 56,600 | 23 | 113.20 |
| 2009-10-20 | 56,600 | 56,600 | 56,600 | 56,600 | 14 | 113.20 |
| 2009-10-19 | 56,600 | 56,600 | 56,600 | 56,600 | 11 | 113.20 |
| 2009-10-16 | 56,600 | 57,000 | 56,500 | 56,500 | 53 | 113 |
| 2009-10-15 | 56,600 | 56,600 | 56,500 | 56,600 | 21 | 113.20 |
| 2009-10-14 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 113 |
| 2009-10-13 | 56,500 | 57,000 | 56,500 | 56,600 | 8 | 113.20 |
| 2009-10-09 | 57,000 | 57,000 | 56,400 | 57,000 | 8 | 114 |
| 2009-10-08 | 57,100 | 57,100 | 57,000 | 57,000 | 25 | 114 |
| 2009-10-07 | 57,400 | 57,500 | 57,100 | 57,100 | 11 | 114.20 |
| 2009-10-06 | 57,000 | 57,500 | 56,300 | 57,500 | 27 | 115 |
| 2009-10-05 | 56,500 | 57,500 | 56,500 | 57,000 | 20 | 114 |
| 2009-10-02 | 57,000 | 57,500 | 56,500 | 57,000 | 18 | 114 |
| 2009-10-01 | 56,500 | 57,500 | 56,500 | 57,500 | 2 | 115 |
| 2009-09-30 | 57,500 | 57,500 | 55,800 | 57,500 | 19 | 115 |
| 2009-09-29 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 115 |
| 2009-09-28 | 57,500 | 57,500 | 57,500 | 57,500 | 12 | 115 |
| 2009-09-25 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 115 |
| 2009-09-24 | 57,500 | 57,500 | 56,200 | 57,300 | 21 | 114.60 |
| 2009-09-18 | 57,500 | 57,500 | 57,500 | 57,500 | 5 | 115 |
| 2009-09-17 | 55,900 | 57,500 | 55,900 | 57,500 | 54 | 115 |
| 2009-09-16 | 57,500 | 57,500 | 57,400 | 57,400 | 41 | 114.80 |
| 2009-09-15 | 57,500 | 57,500 | 57,400 | 57,400 | 2 | 114.80 |
| 2009-09-14 | 56,000 | 57,500 | 56,000 | 57,500 | 18 | 115 |
| 2009-09-11 | 56,500 | 57,500 | 56,100 | 57,500 | 8 | 115 |
| 2009-09-10 | 57,500 | 57,500 | 57,500 | 57,500 | 6 | 115 |
| 2009-09-09 | 58,600 | 58,600 | 56,100 | 57,200 | 21 | 114.40 |
| 2009-09-08 | 57,600 | 57,600 | 57,600 | 57,600 | 1 | 115.20 |
| 2009-09-07 | 58,500 | 58,500 | 56,500 | 57,500 | 13 | 115 |
| 2009-09-04 | 57,500 | 58,000 | 56,500 | 58,000 | 37 | 116 |
| 2009-09-03 | 58,900 | 58,900 | 57,000 | 57,500 | 14 | 115 |
| 2009-09-02 | 57,500 | 57,500 | 57,400 | 57,400 | 25 | 114.80 |
| 2009-09-01 | 57,500 | 57,500 | 57,200 | 57,200 | 16 | 114.40 |
| 2009-08-31 | 55,000 | 57,500 | 55,000 | 57,500 | 94 | 115 |
| 2009-08-28 | 56,000 | 56,600 | 56,000 | 56,000 | 24 | 112 |
| 2009-08-27 | 55,500 | 55,500 | 55,500 | 55,500 | 7 | 111 |
| 2009-08-26 | 55,400 | 55,500 | 55,400 | 55,500 | 24 | 111 |
| 2009-08-25 | 56,000 | 56,000 | 55,000 | 55,000 | 75 | 110 |
| 2009-08-24 | 55,400 | 55,500 | 55,400 | 55,500 | 11 | 111 |
| 2009-08-21 | 55,500 | 55,500 | 55,400 | 55,400 | 7 | 110.80 |
| 2009-08-20 | 55,000 | 55,500 | 54,000 | 55,500 | 32 | 111 |
| 2009-08-19 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 111 |
| 2009-08-18 | 56,000 | 56,000 | 55,500 | 55,500 | 6 | 111 |
| 2009-08-17 | 56,700 | 56,700 | 55,500 | 55,500 | 13 | 111 |
| 2009-08-14 | 56,700 | 57,000 | 56,700 | 56,700 | 17 | 113.40 |
| 2009-08-13 | 56,700 | 56,700 | 56,700 | 56,700 | 15 | 113.40 |
| 2009-08-11 | 56,800 | 56,800 | 56,800 | 56,800 | 7 | 113.60 |
| 2009-08-10 | 56,800 | 56,800 | 56,700 | 56,800 | 17 | 113.60 |
| 2009-08-07 | 56,800 | 56,800 | 56,500 | 56,500 | 15 | 113 |
| 2009-08-06 | 56,800 | 56,800 | 56,800 | 56,800 | 3 | 113.60 |
| 2009-08-05 | 57,700 | 57,700 | 57,000 | 57,000 | 12 | 114 |
| 2009-08-04 | 58,000 | 58,500 | 57,500 | 58,000 | 20 | 116 |
| 2009-08-03 | 57,000 | 57,000 | 57,000 | 57,000 | 11 | 114 |
| 2009-07-31 | 59,600 | 59,600 | 57,500 | 57,500 | 35 | 115 |
| 2009-07-30 | 58,500 | 58,600 | 58,500 | 58,600 | 2 | 117.20 |
| 2009-07-29 | 58,000 | 58,000 | 57,500 | 57,500 | 2 | 115 |
| 2009-07-28 | 59,200 | 59,200 | 59,200 | 59,200 | 20 | 118.40 |
| 2009-07-27 | 58,700 | 59,700 | 58,000 | 58,200 | 22 | 116.40 |
| 2009-07-24 | 59,700 | 60,100 | 58,700 | 58,700 | 15 | 117.40 |
| 2009-07-23 | 59,900 | 59,900 | 59,600 | 59,700 | 4 | 119.40 |
| 2009-07-21 | 60,100 | 60,100 | 60,100 | 60,100 | 5 | 120.20 |
| 2009-07-17 | 61,900 | 61,900 | 57,500 | 57,600 | 27 | 115.20 |
| 2009-07-16 | 61,400 | 61,500 | 61,200 | 61,400 | 17 | 122.80 |
| 2009-07-15 | 56,500 | 59,900 | 56,500 | 59,900 | 26 | 119.80 |
| 2009-07-14 | 56,500 | 56,600 | 56,500 | 56,600 | 9 | 113.20 |
| 2009-07-13 | 56,500 | 56,800 | 56,500 | 56,600 | 31 | 113.20 |
| 2009-07-10 | 58,500 | 58,500 | 57,000 | 57,000 | 26 | 114 |
| 2009-07-09 | 58,700 | 58,700 | 58,500 | 58,500 | 14 | 117 |
| 2009-07-08 | 58,700 | 58,800 | 58,700 | 58,700 | 9 | 117.40 |
| 2009-07-07 | 58,100 | 59,500 | 58,100 | 59,500 | 16 | 119 |
| 2009-07-06 | 59,000 | 59,000 | 58,600 | 59,000 | 39 | 118 |
| 2009-07-03 | 58,500 | 60,500 | 58,500 | 59,000 | 51 | 118 |
| 2009-07-02 | 59,000 | 60,000 | 58,500 | 59,000 | 36 | 118 |
| 2009-07-01 | 58,800 | 61,800 | 58,800 | 59,000 | 39 | 118 |
| 2009-06-30 | 58,600 | 62,000 | 58,600 | 58,700 | 85 | 117.40 |
| 2009-06-29 | 58,400 | 59,000 | 58,400 | 58,400 | 25 | 116.80 |
| 2009-06-26 | 58,400 | 58,400 | 57,700 | 58,400 | 12 | 116.80 |
| 2009-06-25 | 58,400 | 59,000 | 58,100 | 58,400 | 31 | 116.80 |
| 2009-06-24 | 58,500 | 58,500 | 57,500 | 57,500 | 12 | 115 |
| 2009-06-23 | 59,100 | 60,000 | 58,800 | 59,000 | 38 | 118 |
| 2009-06-22 | 58,000 | 59,800 | 58,000 | 59,000 | 39 | 118 |
| 2009-06-19 | 58,100 | 58,100 | 57,500 | 57,500 | 20 | 115 |
| 2009-06-18 | 57,600 | 57,700 | 57,600 | 57,600 | 20 | 115.20 |
| 2009-06-17 | 57,600 | 58,400 | 57,600 | 57,700 | 17 | 115.40 |
| 2009-06-16 | 59,500 | 59,500 | 57,600 | 57,600 | 3 | 115.20 |
| 2009-06-15 | 59,400 | 60,500 | 59,400 | 59,900 | 44 | 119.80 |
| 2009-06-12 | 59,500 | 60,400 | 59,500 | 59,900 | 23 | 119.80 |
| 2009-06-11 | 57,200 | 57,500 | 57,000 | 57,500 | 9 | 115 |
| 2009-06-10 | 57,000 | 57,200 | 55,900 | 57,200 | 32 | 114.40 |
| 2009-06-09 | 59,000 | 59,000 | 57,000 | 57,000 | 20 | 114 |
| 2009-06-08 | 59,000 | 61,500 | 58,000 | 61,300 | 63 | 122.60 |
| 2009-06-05 | 62,000 | 62,000 | 60,500 | 60,500 | 44 | 121 |
| 2009-06-04 | 65,700 | 67,000 | 65,500 | 65,500 | 96 | 131 |
| 2009-06-03 | 58,000 | 62,400 | 58,000 | 62,400 | 153 | 124.80 |
| 2009-06-02 | 58,500 | 58,500 | 56,400 | 57,400 | 10 | 114.80 |
| 2009-06-01 | 56,300 | 57,000 | 56,300 | 56,500 | 25 | 113 |
| 2009-05-29 | 56,600 | 57,300 | 56,100 | 56,500 | 42 | 113 |
| 2009-05-28 | 55,000 | 59,000 | 55,000 | 56,100 | 53 | 112.20 |
| 2009-05-27 | 54,000 | 55,400 | 53,100 | 55,000 | 50 | 110 |
| 2009-05-26 | 53,800 | 54,000 | 53,200 | 53,600 | 36 | 107.20 |
| 2009-05-25 | 53,100 | 53,800 | 53,100 | 53,300 | 27 | 106.60 |
| 2009-05-22 | 53,000 | 53,600 | 53,000 | 53,300 | 28 | 106.60 |
| 2009-05-21 | 52,100 | 53,000 | 52,100 | 52,700 | 13 | 105.40 |
| 2009-05-20 | 52,100 | 52,500 | 52,100 | 52,500 | 3 | 105 |
| 2009-05-19 | 52,100 | 53,600 | 52,000 | 53,600 | 6 | 107.20 |
| 2009-05-18 | 51,500 | 53,000 | 51,500 | 53,000 | 19 | 106 |
| 2009-05-15 | 52,000 | 53,000 | 52,000 | 53,000 | 9 | 106 |
| 2009-05-14 | 53,000 | 53,000 | 53,000 | 53,000 | 16 | 106 |
| 2009-05-13 | 53,000 | 53,000 | 53,000 | 53,000 | 12 | 106 |
| 2009-05-12 | 52,600 | 53,000 | 52,600 | 53,000 | 2 | 106 |
| 2009-05-11 | 54,500 | 54,500 | 53,000 | 53,100 | 11 | 106.20 |
| 2009-05-08 | 52,000 | 53,000 | 52,000 | 53,000 | 12 | 106 |
| 2009-05-07 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 106 |
| 2009-05-01 | 50,100 | 51,300 | 50,100 | 51,300 | 2 | 102.60 |
| 2009-04-30 | 53,000 | 54,300 | 53,000 | 53,100 | 4 | 106.20 |
| 2009-04-28 | 54,400 | 54,800 | 54,200 | 54,400 | 17 | 108.80 |
| 2009-04-27 | 54,500 | 54,500 | 53,600 | 53,600 | 10 | 107.20 |
| 2009-04-24 | 54,400 | 54,900 | 54,400 | 54,400 | 20 | 108.80 |
| 2009-04-23 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 106 |
| 2009-04-22 | 54,000 | 55,000 | 51,500 | 55,000 | 29 | 110 |
| 2009-04-21 | 55,000 | 55,000 | 51,500 | 51,500 | 15 | 103 |
| 2009-04-20 | 54,900 | 55,000 | 54,500 | 54,500 | 13 | 109 |
| 2009-04-17 | 55,000 | 55,000 | 55,000 | 55,000 | 9 | 110 |
| 2009-04-16 | 55,100 | 55,100 | 55,000 | 55,000 | 2 | 110 |
| 2009-04-15 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 110.40 |
| 2009-04-14 | 55,100 | 55,100 | 55,100 | 55,100 | 2 | 110.20 |
| 2009-04-13 | 55,100 | 55,100 | 55,100 | 55,100 | 3 | 110.20 |
| 2009-04-10 | 54,900 | 58,200 | 54,900 | 58,200 | 17 | 116.40 |
| 2009-04-09 | 55,700 | 55,700 | 54,600 | 55,100 | 12 | 110.20 |
| 2009-04-08 | 55,700 | 55,700 | 55,500 | 55,500 | 10 | 111 |
| 2009-04-07 | 55,600 | 55,700 | 55,600 | 55,700 | 18 | 111.40 |
| 2009-04-06 | 55,700 | 55,700 | 53,500 | 55,600 | 8 | 111.20 |
| 2009-04-03 | 55,900 | 56,100 | 55,700 | 55,700 | 10 | 111.40 |
| 2009-04-02 | 55,600 | 55,600 | 55,600 | 55,600 | 7 | 111.20 |
| 2009-04-01 | 55,600 | 55,600 | 55,600 | 55,600 | 3 | 111.20 |
| 2009-03-31 | 55,900 | 55,900 | 55,600 | 55,600 | 2 | 111.20 |
| 2009-03-30 | 53,100 | 53,100 | 53,100 | 53,100 | 2 | 106.20 |
| 2009-03-26 | 55,100 | 55,100 | 55,100 | 55,100 | 9 | 110.20 |
| 2009-03-25 | 54,200 | 54,200 | 52,500 | 52,500 | 18 | 105 |
| 2009-03-24 | 56,200 | 56,200 | 54,200 | 54,200 | 10 | 108.40 |
| 2009-03-23 | 52,200 | 52,200 | 52,200 | 52,200 | 2 | 104.40 |
| 2009-03-18 | 55,000 | 55,300 | 51,000 | 51,000 | 37 | 102 |
| 2009-03-17 | 54,500 | 54,500 | 54,500 | 54,500 | 24 | 109 |
| 2009-03-16 | 55,000 | 55,000 | 54,500 | 54,500 | 11 | 109 |
| 2009-03-12 | 54,500 | 54,500 | 54,500 | 54,500 | 17 | 109 |
| 2009-03-10 | 54,500 | 54,500 | 54,500 | 54,500 | 5 | 109 |
| 2009-03-09 | 53,200 | 53,200 | 53,100 | 53,100 | 11 | 106.20 |
| 2009-03-06 | 54,300 | 54,300 | 53,100 | 53,100 | 20 | 106.20 |
| 2009-03-05 | 57,800 | 57,800 | 57,800 | 57,800 | 3 | 115.60 |
| 2009-03-04 | 57,800 | 57,900 | 57,800 | 57,800 | 11 | 115.60 |
| 2009-03-03 | 57,900 | 58,000 | 57,800 | 57,900 | 22 | 115.80 |
| 2009-03-02 | 57,900 | 57,900 | 57,800 | 57,800 | 15 | 115.60 |
| 2009-02-27 | 57,900 | 59,100 | 57,700 | 57,900 | 129 | 115.80 |
| 2009-02-26 | 56,100 | 57,800 | 54,000 | 56,900 | 202 | 113.80 |
| 2009-02-25 | 56,100 | 56,100 | 56,100 | 56,100 | 14 | 112.20 |
| 2009-02-24 | 57,000 | 57,500 | 54,200 | 54,300 | 19 | 108.60 |
| 2009-02-23 | 56,100 | 57,000 | 53,600 | 57,000 | 15 | 114 |
| 2009-02-20 | 58,100 | 58,100 | 58,100 | 58,100 | 12 | 116.20 |
| 2009-02-19 | 58,100 | 58,100 | 58,100 | 58,100 | 9 | 116.20 |
| 2009-02-18 | 58,300 | 58,300 | 58,100 | 58,100 | 9 | 116.20 |
| 2009-02-17 | 58,300 | 58,700 | 58,300 | 58,300 | 19 | 116.60 |
| 2009-02-16 | 56,300 | 58,300 | 56,300 | 58,300 | 16 | 116.60 |
| 2009-02-13 | 56,400 | 56,400 | 56,300 | 56,300 | 12 | 112.60 |
| 2009-02-12 | 56,300 | 56,400 | 56,000 | 56,400 | 18 | 112.80 |
| 2009-02-10 | 56,500 | 56,500 | 56,400 | 56,400 | 3 | 112.80 |
| 2009-02-09 | 55,000 | 56,000 | 55,000 | 56,000 | 2 | 112 |
| 2009-02-06 | 56,000 | 56,000 | 55,500 | 55,500 | 6 | 111 |
| 2009-02-05 | 56,500 | 56,500 | 55,600 | 55,600 | 2 | 111.20 |
| 2009-02-04 | 55,500 | 55,500 | 55,300 | 55,500 | 6 | 111 |
| 2009-02-03 | 58,000 | 58,000 | 55,500 | 55,500 | 9 | 111 |
| 2009-02-02 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 116 |
| 2009-01-30 | 60,300 | 60,500 | 60,000 | 60,000 | 15 | 120 |
| 2009-01-29 | 59,900 | 60,300 | 59,900 | 60,300 | 5 | 120.60 |
| 2009-01-28 | 58,900 | 60,100 | 56,900 | 60,100 | 8 | 120.20 |
| 2009-01-27 | 56,500 | 58,800 | 56,500 | 58,800 | 11 | 117.60 |
| 2009-01-26 | 62,700 | 62,700 | 61,100 | 61,100 | 23 | 122.20 |
| 2009-01-23 | 61,500 | 61,500 | 61,200 | 61,200 | 3 | 122.40 |
| 2009-01-22 | 63,000 | 63,000 | 60,500 | 60,500 | 4 | 121 |
| 2009-01-21 | 62,400 | 62,400 | 61,900 | 61,900 | 10 | 123.80 |
| 2009-01-20 | 62,900 | 62,900 | 61,700 | 61,700 | 26 | 123.40 |
| 2009-01-19 | 62,100 | 62,400 | 62,000 | 62,400 | 13 | 124.80 |
| 2009-01-16 | 62,500 | 62,500 | 62,000 | 62,000 | 11 | 124 |
| 2009-01-15 | 63,100 | 63,100 | 63,100 | 63,100 | 14 | 126.20 |
| 2009-01-14 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 124 |
| 2009-01-13 | 63,100 | 63,100 | 62,000 | 62,000 | 9 | 124 |
| 2009-01-09 | 63,100 | 63,100 | 63,100 | 63,100 | 5 | 126.20 |
| 2009-01-08 | 63,100 | 63,100 | 62,000 | 63,100 | 15 | 126.20 |
| 2009-01-07 | 62,900 | 64,000 | 62,900 | 63,100 | 37 | 126.20 |
| 2009-01-06 | 62,600 | 62,900 | 62,100 | 62,900 | 16 | 125.80 |
| 2009-01-05 | 61,700 | 62,100 | 61,500 | 61,500 | 10 | 123 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
