3360 シップヘルスケアホールディングス(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 | 51,200 | 51,500 | 50,500 | 50,800 | 632 | 254 |
| 2009-12-29 | 50,700 | 51,400 | 50,500 | 50,800 | 341 | 254 |
| 2009-12-28 | 50,800 | 51,700 | 50,400 | 51,200 | 632 | 256 |
| 2009-12-25 | 51,900 | 51,900 | 50,600 | 51,000 | 951 | 255 |
| 2009-12-24 | 51,700 | 52,200 | 51,100 | 51,700 | 1,271 | 258.50 |
| 2009-12-22 | 52,200 | 52,600 | 51,700 | 51,700 | 557 | 258.50 |
| 2009-12-21 | 52,800 | 53,400 | 51,800 | 52,300 | 874 | 261.50 |
| 2009-12-18 | 52,300 | 53,500 | 52,300 | 53,500 | 526 | 267.50 |
| 2009-12-17 | 53,800 | 53,800 | 52,500 | 53,100 | 1,137 | 265.50 |
| 2009-12-16 | 53,900 | 54,200 | 52,500 | 53,300 | 868 | 266.50 |
| 2009-12-15 | 51,900 | 54,500 | 51,600 | 54,000 | 985 | 270 |
| 2009-12-14 | 51,800 | 52,000 | 51,100 | 51,900 | 559 | 259.50 |
| 2009-12-11 | 51,700 | 52,100 | 50,900 | 51,900 | 1,466 | 259.50 |
| 2009-12-10 | 52,600 | 52,600 | 51,300 | 52,200 | 937 | 261 |
| 2009-12-09 | 52,100 | 52,700 | 51,000 | 52,100 | 1,107 | 260.50 |
| 2009-12-08 | 51,700 | 53,000 | 51,700 | 52,400 | 967 | 262 |
| 2009-12-07 | 54,500 | 54,700 | 52,200 | 52,200 | 1,693 | 261 |
| 2009-12-04 | 54,500 | 55,100 | 53,600 | 54,000 | 1,699 | 270 |
| 2009-12-03 | 53,500 | 55,800 | 53,500 | 55,100 | 1,907 | 275.50 |
| 2009-12-02 | 53,900 | 54,300 | 52,600 | 53,800 | 1,282 | 269 |
| 2009-12-01 | 52,100 | 53,700 | 51,500 | 53,500 | 1,963 | 267.50 |
| 2009-11-30 | 51,200 | 53,200 | 50,500 | 53,100 | 1,645 | 265.50 |
| 2009-11-27 | 51,900 | 53,400 | 51,100 | 51,700 | 1,790 | 258.50 |
| 2009-11-26 | 50,900 | 53,800 | 50,900 | 52,900 | 2,406 | 264.50 |
| 2009-11-25 | 51,300 | 52,200 | 49,500 | 52,000 | 1,875 | 260 |
| 2009-11-24 | 53,100 | 54,400 | 49,800 | 50,700 | 3,420 | 253.50 |
| 2009-11-20 | 49,300 | 52,700 | 48,350 | 52,700 | 2,762 | 263.50 |
| 2009-11-19 | 48,750 | 51,000 | 48,100 | 50,100 | 2,893 | 250.50 |
| 2009-11-18 | 46,250 | 48,800 | 45,800 | 48,750 | 3,487 | 243.75 |
| 2009-11-17 | 48,600 | 49,800 | 45,200 | 45,850 | 7,213 | 229.25 |
| 2009-11-16 | 51,900 | 51,900 | 48,200 | 49,200 | 2,103 | 246 |
| 2009-11-13 | 48,800 | 51,900 | 48,800 | 51,900 | 2,630 | 259.50 |
| 2009-11-12 | 51,700 | 52,100 | 49,100 | 49,600 | 2,742 | 248 |
| 2009-11-11 | 53,600 | 54,000 | 51,600 | 52,200 | 1,542 | 261 |
| 2009-11-10 | 54,000 | 54,100 | 52,300 | 53,600 | 2,009 | 268 |
| 2009-11-09 | 52,400 | 55,900 | 52,300 | 54,000 | 5,644 | 270 |
| 2009-11-06 | 52,400 | 52,500 | 50,400 | 50,900 | 1,213 | 254.50 |
| 2009-11-05 | 52,000 | 52,900 | 50,400 | 52,300 | 2,908 | 261.50 |
| 2009-11-04 | 53,200 | 53,700 | 51,300 | 52,200 | 1,655 | 261 |
| 2009-11-02 | 54,000 | 54,500 | 53,500 | 53,700 | 1,622 | 268.50 |
| 2009-10-30 | 53,300 | 56,000 | 53,300 | 56,000 | 2,254 | 280 |
| 2009-10-29 | 51,800 | 52,500 | 51,200 | 52,300 | 2,966 | 261.50 |
| 2009-10-28 | 55,200 | 55,600 | 53,600 | 53,800 | 2,176 | 269 |
| 2009-10-27 | 56,000 | 56,500 | 54,900 | 55,000 | 3,727 | 275 |
| 2009-10-26 | 57,000 | 58,800 | 56,800 | 57,300 | 1,373 | 286.50 |
| 2009-10-23 | 59,900 | 59,900 | 57,900 | 58,000 | 1,852 | 290 |
| 2009-10-22 | 59,600 | 60,400 | 58,900 | 59,900 | 1,679 | 299.50 |
| 2009-10-21 | 58,700 | 59,500 | 57,800 | 59,500 | 1,092 | 297.50 |
| 2009-10-20 | 58,000 | 58,800 | 57,800 | 58,700 | 966 | 293.50 |
| 2009-10-19 | 56,400 | 57,700 | 55,200 | 57,400 | 2,151 | 287 |
| 2009-10-16 | 58,200 | 58,700 | 56,400 | 56,900 | 1,551 | 284.50 |
| 2009-10-15 | 58,800 | 59,600 | 57,700 | 58,200 | 1,291 | 291 |
| 2009-10-14 | 57,000 | 60,100 | 57,000 | 58,400 | 5,078 | 292 |
| 2009-10-13 | 58,300 | 58,600 | 55,200 | 55,700 | 4,961 | 278.50 |
| 2009-10-09 | 60,200 | 60,500 | 57,100 | 57,800 | 3,781 | 289 |
| 2009-10-08 | 60,500 | 61,200 | 60,100 | 60,500 | 1,737 | 302.50 |
| 2009-10-07 | 59,600 | 61,900 | 59,100 | 61,900 | 3,741 | 309.50 |
| 2009-10-06 | 59,600 | 59,900 | 58,700 | 59,100 | 1,409 | 295.50 |
| 2009-10-05 | 59,300 | 59,900 | 57,700 | 59,900 | 1,825 | 299.50 |
| 2009-10-02 | 59,500 | 60,400 | 58,700 | 60,300 | 2,640 | 301.50 |
| 2009-10-01 | 63,700 | 64,900 | 61,100 | 61,900 | 2,712 | 309.50 |
| 2009-09-30 | 64,100 | 64,900 | 62,400 | 63,500 | 2,103 | 317.50 |
| 2009-09-29 | 62,000 | 64,000 | 61,800 | 63,600 | 1,910 | 318 |
| 2009-09-28 | 63,300 | 63,300 | 61,100 | 61,200 | 2,129 | 306 |
| 2009-09-25 | 66,900 | 66,900 | 64,500 | 64,800 | 1,775 | 324 |
| 2009-09-24 | 66,700 | 67,500 | 66,100 | 66,800 | 2,255 | 334 |
| 2009-09-18 | 67,500 | 67,600 | 65,400 | 66,200 | 2,285 | 331 |
| 2009-09-17 | 68,800 | 69,200 | 66,800 | 68,000 | 2,065 | 340 |
| 2009-09-16 | 70,200 | 70,400 | 68,000 | 68,200 | 2,434 | 341 |
| 2009-09-15 | 70,300 | 71,000 | 69,200 | 70,500 | 2,727 | 352.50 |
| 2009-09-14 | 71,800 | 71,800 | 69,600 | 69,800 | 3,394 | 349 |
| 2009-09-11 | 69,300 | 70,000 | 68,100 | 69,000 | 2,234 | 345 |
| 2009-09-10 | 72,400 | 72,500 | 69,300 | 69,600 | 4,678 | 348 |
| 2009-09-09 | 67,500 | 71,400 | 66,600 | 70,400 | 6,041 | 352 |
| 2009-09-08 | 66,000 | 68,200 | 65,000 | 68,000 | 4,037 | 340 |
| 2009-09-07 | 64,300 | 66,500 | 64,000 | 65,500 | 3,583 | 327.50 |
| 2009-09-04 | 66,700 | 67,400 | 63,200 | 63,800 | 5,524 | 319 |
| 2009-09-03 | 68,000 | 69,400 | 65,500 | 66,000 | 9,281 | 330 |
| 2009-09-02 | 67,200 | 73,700 | 65,800 | 68,000 | 27,742 | 340 |
| 2009-09-01 | 68,700 | 68,700 | 68,700 | 68,700 | 5,396 | 343.50 |
| 2009-08-31 | 63,700 | 63,700 | 63,600 | 63,700 | 4,510 | 318.50 |
| 2009-08-28 | 58,700 | 58,700 | 58,000 | 58,700 | 1,012 | 293.50 |
| 2009-08-27 | 58,600 | 59,100 | 57,800 | 58,400 | 893 | 292 |
| 2009-08-26 | 57,900 | 58,700 | 57,800 | 58,300 | 1,270 | 291.50 |
| 2009-08-25 | 58,000 | 58,000 | 57,200 | 57,400 | 1,166 | 287 |
| 2009-08-24 | 56,500 | 58,000 | 56,500 | 57,900 | 1,544 | 289.50 |
| 2009-08-21 | 57,000 | 57,800 | 55,500 | 56,400 | 1,551 | 282 |
| 2009-08-20 | 57,500 | 58,200 | 56,300 | 57,900 | 1,569 | 289.50 |
| 2009-08-19 | 58,800 | 58,800 | 57,500 | 58,100 | 969 | 290.50 |
| 2009-08-18 | 59,000 | 60,100 | 58,500 | 59,300 | 1,264 | 296.50 |
| 2009-08-17 | 60,700 | 60,800 | 59,000 | 60,000 | 1,653 | 300 |
| 2009-08-14 | 61,500 | 62,000 | 58,200 | 58,200 | 3,012 | 291 |
| 2009-08-13 | 60,800 | 62,300 | 60,300 | 61,000 | 2,464 | 305 |
| 2009-08-12 | 58,300 | 60,100 | 57,900 | 59,400 | 3,123 | 297 |
| 2009-08-11 | 56,300 | 58,400 | 56,000 | 57,800 | 3,898 | 289 |
| 2009-08-10 | 56,200 | 58,500 | 55,300 | 55,800 | 3,933 | 279 |
| 2009-08-07 | 55,000 | 55,600 | 54,500 | 55,200 | 1,201 | 276 |
| 2009-08-06 | 53,800 | 55,500 | 53,000 | 55,000 | 1,792 | 275 |
| 2009-08-05 | 57,000 | 57,100 | 54,700 | 54,800 | 1,648 | 274 |
| 2009-08-04 | 56,400 | 57,500 | 56,400 | 56,800 | 3,053 | 284 |
| 2009-08-03 | 54,600 | 56,400 | 54,100 | 56,000 | 3,135 | 280 |
| 2009-07-31 | 53,200 | 54,800 | 53,000 | 54,100 | 2,132 | 270.50 |
| 2009-07-30 | 53,600 | 54,000 | 52,400 | 52,800 | 1,538 | 264 |
| 2009-07-29 | 52,400 | 54,700 | 51,100 | 54,200 | 2,506 | 271 |
| 2009-07-28 | 52,300 | 52,700 | 49,900 | 52,400 | 2,183 | 262 |
| 2009-07-27 | 52,200 | 52,800 | 51,600 | 52,000 | 1,896 | 260 |
| 2009-07-24 | 50,900 | 52,500 | 50,100 | 51,200 | 4,651 | 256 |
| 2009-07-23 | 47,850 | 49,950 | 47,550 | 48,750 | 4,841 | 243.75 |
| 2009-07-22 | 47,100 | 47,900 | 46,800 | 47,500 | 2,955 | 237.50 |
| 2009-07-21 | 46,850 | 46,850 | 46,200 | 46,700 | 2,380 | 233.50 |
| 2009-07-17 | 46,700 | 47,400 | 45,400 | 46,050 | 1,693 | 230.25 |
| 2009-07-16 | 48,050 | 48,200 | 46,650 | 47,000 | 1,351 | 235 |
| 2009-07-15 | 47,700 | 48,400 | 47,150 | 47,650 | 1,900 | 238.25 |
| 2009-07-14 | 46,950 | 47,950 | 46,650 | 47,750 | 2,296 | 238.75 |
| 2009-07-13 | 49,000 | 49,000 | 45,650 | 45,750 | 2,212 | 228.75 |
| 2009-07-10 | 51,800 | 51,800 | 49,400 | 49,500 | 2,380 | 247.50 |
| 2009-07-09 | 51,700 | 53,600 | 51,200 | 52,300 | 1,376 | 261.50 |
| 2009-07-08 | 55,800 | 55,900 | 51,500 | 52,000 | 2,511 | 260 |
| 2009-07-07 | 56,900 | 57,800 | 56,000 | 56,200 | 1,425 | 281 |
| 2009-07-06 | 56,700 | 57,600 | 56,500 | 57,000 | 940 | 285 |
| 2009-07-03 | 57,100 | 57,500 | 56,600 | 57,400 | 668 | 287 |
| 2009-07-02 | 57,900 | 59,000 | 57,200 | 57,900 | 1,255 | 289.50 |
| 2009-07-01 | 56,000 | 58,600 | 55,600 | 58,400 | 2,492 | 292 |
| 2009-06-30 | 57,400 | 57,700 | 56,100 | 56,600 | 1,157 | 283 |
| 2009-06-29 | 58,100 | 59,100 | 57,300 | 57,500 | 1,662 | 287.50 |
| 2009-06-26 | 59,200 | 59,700 | 57,500 | 58,100 | 1,128 | 290.50 |
| 2009-06-25 | 58,600 | 59,800 | 58,500 | 59,000 | 1,641 | 295 |
| 2009-06-24 | 58,000 | 58,400 | 57,500 | 58,000 | 1,150 | 290 |
| 2009-06-23 | 57,600 | 58,500 | 57,100 | 57,700 | 875 | 288.50 |
| 2009-06-22 | 57,600 | 58,800 | 57,200 | 58,700 | 2,160 | 293.50 |
| 2009-06-19 | 57,400 | 58,100 | 57,000 | 57,100 | 1,200 | 285.50 |
| 2009-06-18 | 57,700 | 58,500 | 56,100 | 56,900 | 1,727 | 284.50 |
| 2009-06-17 | 56,100 | 57,400 | 56,100 | 57,200 | 1,618 | 286 |
| 2009-06-16 | 56,300 | 56,600 | 55,600 | 55,900 | 1,213 | 279.50 |
| 2009-06-15 | 55,500 | 57,500 | 55,400 | 57,400 | 4,833 | 287 |
| 2009-06-12 | 57,000 | 57,800 | 55,000 | 55,100 | 7,895 | 275.50 |
| 2009-06-11 | 58,800 | 59,700 | 57,500 | 58,500 | 1,220 | 292.50 |
| 2009-06-10 | 57,400 | 59,400 | 56,900 | 58,400 | 3,552 | 292 |
| 2009-06-09 | 57,200 | 57,500 | 56,200 | 56,400 | 2,190 | 282 |
| 2009-06-08 | 59,100 | 59,100 | 56,300 | 58,200 | 2,376 | 291 |
| 2009-06-05 | 60,400 | 60,400 | 58,100 | 59,000 | 1,554 | 295 |
| 2009-06-04 | 59,900 | 61,500 | 59,000 | 60,300 | 2,969 | 301.50 |
| 2009-06-03 | 56,500 | 59,900 | 56,200 | 58,900 | 4,716 | 294.50 |
| 2009-06-02 | 61,500 | 61,900 | 56,000 | 56,000 | 10,116 | 280 |
| 2009-06-01 | 58,000 | 61,700 | 57,100 | 61,000 | 5,381 | 305 |
| 2009-05-29 | 55,300 | 58,800 | 54,600 | 58,800 | 7,223 | 294 |
| 2009-05-28 | 51,500 | 55,400 | 51,400 | 53,800 | 7,877 | 269 |
| 2009-05-27 | 50,300 | 51,800 | 49,450 | 50,800 | 3,453 | 254 |
| 2009-05-26 | 50,000 | 50,600 | 49,350 | 49,900 | 3,115 | 249.50 |
| 2009-05-25 | 47,500 | 49,700 | 47,250 | 49,200 | 4,704 | 246 |
| 2009-05-22 | 47,200 | 48,300 | 46,250 | 47,100 | 4,236 | 235.50 |
| 2009-05-21 | 50,000 | 50,900 | 46,750 | 47,100 | 7,164 | 235.50 |
| 2009-05-20 | 52,100 | 53,000 | 49,300 | 51,200 | 7,467 | 256 |
| 2009-05-19 | 52,200 | 52,200 | 50,100 | 52,200 | 9,154 | 261 |
| 2009-05-18 | 48,200 | 48,200 | 48,200 | 48,200 | 486 | 241 |
| 2009-05-15 | 46,250 | 47,700 | 43,100 | 44,200 | 3,488 | 221 |
| 2009-05-14 | 43,750 | 46,950 | 43,350 | 46,200 | 2,799 | 231 |
| 2009-05-13 | 41,750 | 45,150 | 41,550 | 44,150 | 6,078 | 220.75 |
| 2009-05-12 | 41,100 | 41,500 | 40,850 | 41,150 | 811 | 205.75 |
| 2009-05-11 | 41,200 | 41,500 | 40,200 | 41,500 | 978 | 207.50 |
| 2009-05-08 | 41,100 | 41,250 | 39,500 | 40,800 | 1,378 | 204 |
| 2009-05-07 | 39,900 | 41,800 | 38,200 | 41,750 | 4,557 | 208.75 |
| 2009-05-01 | 38,000 | 38,000 | 37,900 | 38,000 | 1,798 | 190 |
| 2009-04-30 | 33,750 | 34,350 | 33,750 | 34,000 | 903 | 170 |
| 2009-04-28 | 34,450 | 34,500 | 33,750 | 33,750 | 960 | 168.75 |
| 2009-04-27 | 34,500 | 34,700 | 34,150 | 34,400 | 644 | 172 |
| 2009-04-24 | 35,300 | 35,300 | 34,500 | 34,700 | 727 | 173.50 |
| 2009-04-23 | 35,000 | 35,250 | 34,050 | 35,200 | 946 | 176 |
| 2009-04-22 | 35,100 | 35,500 | 34,400 | 34,600 | 1,035 | 173 |
| 2009-04-21 | 35,850 | 35,850 | 34,800 | 35,350 | 1,087 | 176.75 |
| 2009-04-20 | 36,200 | 36,850 | 35,850 | 36,500 | 1,224 | 182.50 |
| 2009-04-17 | 35,000 | 35,850 | 34,700 | 35,850 | 2,375 | 179.25 |
| 2009-04-16 | 35,000 | 35,100 | 34,000 | 34,400 | 1,501 | 172 |
| 2009-04-15 | 34,750 | 34,950 | 34,300 | 34,800 | 998 | 174 |
| 2009-04-14 | 34,850 | 34,850 | 34,000 | 34,700 | 1,621 | 173.50 |
| 2009-04-13 | 34,800 | 35,800 | 34,500 | 35,200 | 1,680 | 176 |
| 2009-04-10 | 35,200 | 35,200 | 34,000 | 34,400 | 979 | 172 |
| 2009-04-09 | 34,550 | 35,000 | 34,400 | 34,850 | 926 | 174.25 |
| 2009-04-08 | 35,600 | 35,600 | 34,000 | 34,150 | 1,558 | 170.75 |
| 2009-04-07 | 33,750 | 35,300 | 33,700 | 35,300 | 2,104 | 176.50 |
| 2009-04-06 | 35,700 | 35,850 | 33,400 | 33,800 | 3,228 | 169 |
| 2009-04-03 | 36,200 | 36,850 | 35,300 | 35,550 | 1,848 | 177.75 |
| 2009-04-02 | 36,200 | 36,500 | 35,500 | 35,800 | 2,203 | 179 |
| 2009-04-01 | 37,000 | 37,050 | 36,000 | 36,300 | 1,352 | 181.50 |
| 2009-03-31 | 37,900 | 37,950 | 37,000 | 37,250 | 822 | 186.25 |
| 2009-03-30 | 39,200 | 39,600 | 37,900 | 38,000 | 872 | 190 |
| 2009-03-27 | 39,950 | 40,000 | 39,100 | 39,100 | 552 | 195.50 |
| 2009-03-26 | 39,300 | 39,800 | 39,200 | 39,550 | 835 | 197.75 |
| 2009-03-25 | 41,000 | 41,000 | 39,350 | 40,000 | 1,093 | 200 |
| 2009-03-24 | 41,200 | 41,200 | 40,200 | 40,600 | 702 | 203 |
| 2009-03-23 | 39,100 | 40,350 | 39,000 | 40,000 | 801 | 200 |
| 2009-03-19 | 38,800 | 39,700 | 38,700 | 38,700 | 818 | 193.50 |
| 2009-03-18 | 38,750 | 38,900 | 38,700 | 38,700 | 1,044 | 193.50 |
| 2009-03-17 | 39,000 | 39,100 | 38,500 | 38,750 | 977 | 193.75 |
| 2009-03-16 | 39,000 | 40,150 | 39,000 | 39,250 | 580 | 196.25 |
| 2009-03-13 | 39,150 | 39,900 | 38,650 | 38,950 | 1,212 | 194.75 |
| 2009-03-12 | 40,100 | 40,900 | 39,500 | 40,150 | 406 | 200.75 |
| 2009-03-11 | 40,200 | 41,000 | 39,800 | 40,500 | 667 | 202.50 |
| 2009-03-10 | 40,150 | 43,000 | 39,050 | 39,700 | 923 | 198.50 |
| 2009-03-09 | 42,150 | 42,700 | 40,100 | 40,750 | 881 | 203.75 |
| 2009-03-06 | 44,400 | 44,850 | 42,300 | 42,950 | 874 | 214.75 |
| 2009-03-05 | 43,000 | 44,800 | 42,600 | 44,200 | 1,013 | 221 |
| 2009-03-04 | 42,650 | 42,900 | 41,100 | 42,500 | 563 | 212.50 |
| 2009-03-03 | 40,000 | 42,900 | 39,950 | 42,850 | 811 | 214.25 |
| 2009-03-02 | 41,000 | 41,050 | 40,550 | 40,800 | 306 | 204 |
| 2009-02-27 | 43,400 | 43,450 | 40,350 | 41,450 | 1,003 | 207.25 |
| 2009-02-26 | 41,900 | 42,550 | 41,750 | 42,300 | 415 | 211.50 |
| 2009-02-25 | 43,150 | 43,450 | 40,650 | 41,150 | 574 | 205.75 |
| 2009-02-24 | 38,100 | 41,550 | 38,100 | 41,550 | 1,063 | 207.75 |
| 2009-02-23 | 37,350 | 39,250 | 37,350 | 39,000 | 681 | 195 |
| 2009-02-20 | 41,000 | 41,050 | 39,300 | 40,150 | 2,330 | 200.75 |
| 2009-02-19 | 41,750 | 42,150 | 40,900 | 41,400 | 1,334 | 207 |
| 2009-02-18 | 44,050 | 44,200 | 41,600 | 42,550 | 977 | 212.75 |
| 2009-02-17 | 43,400 | 46,700 | 43,400 | 44,850 | 2,500 | 224.25 |
| 2009-02-16 | 40,500 | 45,000 | 40,050 | 45,000 | 2,927 | 225 |
| 2009-02-13 | 42,100 | 42,550 | 39,200 | 41,000 | 3,180 | 205 |
| 2009-02-12 | 45,000 | 45,600 | 42,700 | 42,750 | 2,632 | 213.75 |
| 2009-02-10 | 48,950 | 49,000 | 45,300 | 46,700 | 1,519 | 233.50 |
| 2009-02-09 | 47,300 | 49,900 | 47,200 | 49,300 | 2,367 | 246.50 |
| 2009-02-06 | 46,900 | 46,900 | 44,700 | 45,900 | 2,740 | 229.50 |
| 2009-02-05 | 52,200 | 52,500 | 48,700 | 48,700 | 2,331 | 243.50 |
| 2009-02-04 | 54,200 | 56,300 | 53,700 | 53,700 | 2,330 | 268.50 |
| 2009-02-03 | 54,400 | 59,200 | 54,200 | 58,700 | 3,628 | 293.50 |
| 2009-02-02 | 53,600 | 55,700 | 52,600 | 54,200 | 1,090 | 271 |
| 2009-01-30 | 50,300 | 52,900 | 49,500 | 52,600 | 1,064 | 263 |
| 2009-01-29 | 48,350 | 50,400 | 48,350 | 50,300 | 1,042 | 251.50 |
| 2009-01-28 | 50,300 | 51,900 | 48,100 | 49,550 | 1,422 | 247.75 |
| 2009-01-27 | 47,300 | 50,800 | 47,300 | 50,800 | 750 | 254 |
| 2009-01-26 | 45,500 | 47,100 | 45,250 | 46,800 | 353 | 234 |
| 2009-01-23 | 46,900 | 46,900 | 45,800 | 45,900 | 345 | 229.50 |
| 2009-01-22 | 45,900 | 46,500 | 45,000 | 46,500 | 456 | 232.50 |
| 2009-01-21 | 44,450 | 45,900 | 44,450 | 45,100 | 304 | 225.50 |
| 2009-01-20 | 45,000 | 45,950 | 44,250 | 45,250 | 687 | 226.25 |
| 2009-01-19 | 45,900 | 46,800 | 44,900 | 45,250 | 818 | 226.25 |
| 2009-01-16 | 45,000 | 46,100 | 45,000 | 45,550 | 475 | 227.75 |
| 2009-01-15 | 44,150 | 45,900 | 42,850 | 45,200 | 727 | 226 |
| 2009-01-14 | 47,450 | 47,450 | 43,700 | 44,200 | 1,290 | 221 |
| 2009-01-13 | 45,650 | 47,900 | 45,600 | 47,450 | 942 | 237.25 |
| 2009-01-09 | 46,050 | 46,500 | 45,000 | 45,800 | 508 | 229 |
| 2009-01-08 | 44,000 | 45,950 | 42,950 | 45,650 | 957 | 228.25 |
| 2009-01-07 | 42,600 | 43,450 | 42,500 | 42,950 | 770 | 214.75 |
| 2009-01-06 | 42,500 | 43,400 | 41,800 | 42,500 | 892 | 212.50 |
| 2009-01-05 | 41,000 | 41,000 | 40,000 | 40,450 | 280 | 202.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株