3372 (株)関門海 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 | 85,600 | 86,000 | 85,500 | 85,700 | 12 | 857 |
| 2009-12-29 | 86,700 | 86,900 | 85,700 | 85,700 | 32 | 857 |
| 2009-12-28 | 86,500 | 86,800 | 85,900 | 86,000 | 21 | 860 |
| 2009-12-25 | 86,100 | 86,100 | 85,400 | 86,000 | 16 | 860 |
| 2009-12-24 | 86,600 | 86,600 | 85,100 | 85,100 | 29 | 851 |
| 2009-12-22 | 85,300 | 85,500 | 84,800 | 85,000 | 14 | 850 |
| 2009-12-21 | 85,000 | 85,600 | 84,300 | 84,300 | 23 | 843 |
| 2009-12-18 | 83,500 | 84,800 | 83,500 | 84,000 | 15 | 840 |
| 2009-12-17 | 83,500 | 84,500 | 83,500 | 83,500 | 28 | 835 |
| 2009-12-16 | 83,400 | 83,900 | 83,400 | 83,500 | 12 | 835 |
| 2009-12-15 | 82,300 | 83,400 | 82,300 | 83,400 | 25 | 834 |
| 2009-12-14 | 82,200 | 82,500 | 82,200 | 82,200 | 20 | 822 |
| 2009-12-11 | 82,300 | 82,600 | 82,200 | 82,200 | 11 | 822 |
| 2009-12-10 | 82,200 | 82,400 | 82,200 | 82,200 | 10 | 822 |
| 2009-12-09 | 82,300 | 82,400 | 82,200 | 82,200 | 18 | 822 |
| 2009-12-08 | 82,500 | 82,800 | 82,200 | 82,800 | 27 | 828 |
| 2009-12-07 | 82,300 | 82,700 | 82,100 | 82,700 | 19 | 827 |
| 2009-12-04 | 83,100 | 83,100 | 82,100 | 82,800 | 28 | 828 |
| 2009-12-03 | 82,300 | 82,400 | 82,000 | 82,100 | 22 | 821 |
| 2009-12-02 | 82,400 | 82,500 | 82,100 | 82,200 | 23 | 822 |
| 2009-12-01 | 82,200 | 82,400 | 82,000 | 82,400 | 27 | 824 |
| 2009-11-30 | 83,000 | 83,000 | 82,000 | 82,200 | 25 | 822 |
| 2009-11-27 | 82,000 | 83,400 | 81,900 | 82,600 | 61 | 826 |
| 2009-11-26 | 82,400 | 84,800 | 81,900 | 81,900 | 275 | 819 |
| 2009-11-25 | 91,000 | 92,900 | 90,000 | 92,900 | 171 | 929 |
| 2009-11-24 | 91,200 | 91,300 | 90,900 | 91,100 | 125 | 911 |
| 2009-11-20 | 90,300 | 91,500 | 90,000 | 91,000 | 77 | 910 |
| 2009-11-19 | 91,300 | 91,700 | 91,000 | 91,200 | 47 | 912 |
| 2009-11-18 | 91,800 | 91,900 | 91,500 | 91,500 | 74 | 915 |
| 2009-11-17 | 92,200 | 92,300 | 91,800 | 91,800 | 99 | 918 |
| 2009-11-16 | 91,500 | 92,000 | 91,300 | 91,800 | 79 | 918 |
| 2009-11-13 | 91,800 | 92,000 | 91,200 | 91,200 | 34 | 912 |
| 2009-11-12 | 89,000 | 92,000 | 88,500 | 91,700 | 99 | 917 |
| 2009-11-11 | 92,700 | 93,500 | 88,000 | 88,300 | 265 | 883 |
| 2009-11-10 | 94,800 | 94,800 | 92,600 | 93,000 | 153 | 930 |
| 2009-11-09 | 97,800 | 97,800 | 95,200 | 95,200 | 114 | 952 |
| 2009-11-06 | 99,200 | 99,200 | 96,800 | 96,900 | 87 | 969 |
| 2009-11-05 | 99,300 | 99,300 | 97,800 | 98,200 | 55 | 982 |
| 2009-11-04 | 99,500 | 99,500 | 98,900 | 99,000 | 43 | 990 |
| 2009-11-02 | 99,200 | 99,900 | 99,200 | 99,500 | 47 | 995 |
| 2009-10-30 | 99,500 | 99,500 | 99,100 | 99,300 | 13 | 993 |
| 2009-10-29 | 98,400 | 98,500 | 97,800 | 98,500 | 38 | 985 |
| 2009-10-28 | 98,500 | 99,000 | 98,500 | 98,900 | 26 | 989 |
| 2009-10-27 | 99,000 | 99,000 | 98,000 | 98,200 | 22 | 982 |
| 2009-10-26 | 96,700 | 99,000 | 96,600 | 99,000 | 60 | 990 |
| 2009-10-23 | 99,900 | 99,900 | 98,100 | 99,000 | 50 | 990 |
| 2009-10-22 | 100,500 | 100,700 | 100,100 | 100,200 | 63 | 1,002 |
| 2009-10-21 | 99,900 | 100,100 | 99,800 | 100,100 | 57 | 1,001 |
| 2009-10-20 | 99,600 | 99,900 | 99,500 | 99,800 | 68 | 998 |
| 2009-10-19 | 98,600 | 99,500 | 98,600 | 99,500 | 69 | 995 |
| 2009-10-16 | 98,000 | 98,800 | 98,000 | 98,500 | 14 | 985 |
| 2009-10-15 | 97,900 | 98,400 | 97,600 | 97,600 | 32 | 976 |
| 2009-10-14 | 96,500 | 97,100 | 96,500 | 97,000 | 34 | 970 |
| 2009-10-13 | 95,800 | 96,100 | 95,600 | 96,100 | 40 | 961 |
| 2009-10-09 | 95,000 | 95,900 | 94,600 | 95,900 | 23 | 959 |
| 2009-10-08 | 95,000 | 95,300 | 95,000 | 95,000 | 19 | 950 |
| 2009-10-07 | 94,000 | 94,500 | 93,200 | 94,500 | 14 | 945 |
| 2009-10-06 | 93,300 | 94,300 | 93,200 | 93,800 | 9 | 938 |
| 2009-10-05 | 93,100 | 94,500 | 93,000 | 93,100 | 33 | 931 |
| 2009-10-02 | 94,700 | 94,700 | 93,000 | 93,100 | 47 | 931 |
| 2009-10-01 | 94,900 | 94,900 | 94,600 | 94,600 | 10 | 946 |
| 2009-09-30 | 95,400 | 95,400 | 94,100 | 94,300 | 49 | 943 |
| 2009-09-29 | 96,000 | 96,000 | 95,300 | 95,400 | 27 | 954 |
| 2009-09-28 | 96,800 | 96,800 | 95,600 | 96,100 | 29 | 961 |
| 2009-09-25 | 95,900 | 95,900 | 94,800 | 95,100 | 35 | 951 |
| 2009-09-24 | 94,500 | 94,500 | 94,000 | 94,400 | 30 | 944 |
| 2009-09-18 | 93,700 | 93,700 | 92,000 | 93,500 | 37 | 935 |
| 2009-09-17 | 90,700 | 91,800 | 90,600 | 91,800 | 21 | 918 |
| 2009-09-16 | 90,400 | 91,000 | 90,300 | 90,400 | 18 | 904 |
| 2009-09-15 | 90,000 | 90,000 | 88,100 | 89,500 | 45 | 895 |
| 2009-09-14 | 90,900 | 91,300 | 90,000 | 90,000 | 49 | 900 |
| 2009-09-11 | 91,200 | 91,200 | 90,200 | 90,400 | 44 | 904 |
| 2009-09-10 | 91,200 | 91,500 | 90,200 | 91,200 | 53 | 912 |
| 2009-09-09 | 90,900 | 92,000 | 90,800 | 91,200 | 76 | 912 |
| 2009-09-08 | 95,000 | 95,000 | 90,800 | 90,800 | 70 | 908 |
| 2009-09-07 | 98,700 | 98,800 | 94,000 | 95,000 | 76 | 950 |
| 2009-09-04 | 98,000 | 98,500 | 97,800 | 98,300 | 25 | 983 |
| 2009-09-03 | 98,500 | 98,500 | 97,700 | 98,000 | 12 | 980 |
| 2009-09-02 | 98,100 | 98,100 | 96,800 | 98,000 | 19 | 980 |
| 2009-09-01 | 97,000 | 98,000 | 96,800 | 98,000 | 36 | 980 |
| 2009-08-31 | 97,900 | 98,000 | 96,000 | 96,800 | 40 | 968 |
| 2009-08-28 | 95,900 | 96,500 | 95,600 | 96,000 | 28 | 960 |
| 2009-08-27 | 94,000 | 95,400 | 94,000 | 95,400 | 53 | 954 |
| 2009-08-26 | 94,000 | 94,400 | 93,700 | 94,300 | 29 | 943 |
| 2009-08-25 | 93,900 | 94,700 | 93,300 | 94,600 | 32 | 946 |
| 2009-08-24 | 93,700 | 93,900 | 93,100 | 93,900 | 23 | 939 |
| 2009-08-21 | 92,900 | 93,500 | 92,500 | 92,600 | 35 | 926 |
| 2009-08-20 | 92,200 | 93,000 | 92,200 | 92,900 | 33 | 929 |
| 2009-08-19 | 93,000 | 93,000 | 92,000 | 92,700 | 39 | 927 |
| 2009-08-18 | 92,500 | 92,700 | 92,000 | 92,000 | 37 | 920 |
| 2009-08-17 | 93,000 | 93,000 | 92,500 | 92,500 | 53 | 925 |
| 2009-08-14 | 91,100 | 92,500 | 90,500 | 92,500 | 37 | 925 |
| 2009-08-13 | 91,200 | 91,200 | 90,200 | 91,100 | 14 | 911 |
| 2009-08-12 | 91,200 | 91,400 | 90,000 | 90,000 | 29 | 900 |
| 2009-08-11 | 90,000 | 91,500 | 90,000 | 91,100 | 18 | 911 |
| 2009-08-10 | 88,400 | 89,500 | 88,200 | 89,500 | 43 | 895 |
| 2009-08-07 | 87,700 | 92,900 | 87,700 | 88,200 | 48 | 882 |
| 2009-08-06 | 88,000 | 88,500 | 87,200 | 87,200 | 11 | 872 |
| 2009-08-05 | 87,300 | 87,500 | 87,000 | 87,300 | 15 | 873 |
| 2009-08-04 | 87,000 | 87,400 | 87,000 | 87,200 | 14 | 872 |
| 2009-08-03 | 86,500 | 87,000 | 86,500 | 86,900 | 16 | 869 |
| 2009-07-31 | 86,000 | 86,400 | 85,500 | 86,200 | 17 | 862 |
| 2009-07-30 | 85,900 | 86,000 | 84,800 | 86,000 | 15 | 860 |
| 2009-07-29 | 84,500 | 86,000 | 84,300 | 85,000 | 22 | 850 |
| 2009-07-28 | 84,200 | 86,600 | 84,200 | 85,500 | 15 | 855 |
| 2009-07-27 | 85,000 | 86,600 | 84,300 | 84,300 | 49 | 843 |
| 2009-07-24 | 82,900 | 84,500 | 82,900 | 84,300 | 40 | 843 |
| 2009-07-23 | 82,500 | 82,900 | 82,000 | 82,900 | 37 | 829 |
| 2009-07-22 | 80,900 | 81,800 | 80,900 | 81,500 | 16 | 815 |
| 2009-07-21 | 81,300 | 81,300 | 79,900 | 80,500 | 130 | 805 |
| 2009-07-17 | 83,900 | 84,200 | 80,000 | 80,000 | 131 | 800 |
| 2009-07-16 | 80,300 | 83,900 | 80,200 | 83,900 | 76 | 839 |
| 2009-07-15 | 80,100 | 80,500 | 79,800 | 79,900 | 84 | 799 |
| 2009-07-14 | 81,600 | 82,300 | 79,600 | 80,000 | 142 | 800 |
| 2009-07-13 | 83,600 | 83,600 | 82,100 | 82,100 | 48 | 821 |
| 2009-07-10 | 85,500 | 85,600 | 84,500 | 84,500 | 29 | 845 |
| 2009-07-09 | 86,900 | 87,100 | 85,500 | 85,500 | 25 | 855 |
| 2009-07-08 | 87,500 | 87,600 | 86,900 | 86,900 | 21 | 869 |
| 2009-07-07 | 87,400 | 87,500 | 87,000 | 87,500 | 20 | 875 |
| 2009-07-06 | 87,200 | 87,300 | 87,000 | 87,300 | 8 | 873 |
| 2009-07-03 | 87,500 | 87,500 | 86,500 | 87,200 | 17 | 872 |
| 2009-07-02 | 86,800 | 87,200 | 86,000 | 87,100 | 21 | 871 |
| 2009-07-01 | 86,000 | 87,400 | 85,600 | 85,800 | 22 | 858 |
| 2009-06-30 | 86,000 | 86,400 | 85,500 | 86,400 | 15 | 864 |
| 2009-06-29 | 83,900 | 85,700 | 83,900 | 85,700 | 19 | 857 |
| 2009-06-26 | 83,100 | 83,900 | 83,100 | 83,800 | 27 | 838 |
| 2009-06-25 | 84,500 | 85,500 | 82,500 | 83,200 | 105 | 832 |
| 2009-06-24 | 86,100 | 86,500 | 84,600 | 84,600 | 89 | 846 |
| 2009-06-23 | 88,000 | 89,800 | 86,900 | 86,900 | 62 | 869 |
| 2009-06-22 | 88,000 | 88,900 | 88,000 | 88,000 | 12 | 880 |
| 2009-06-19 | 87,900 | 88,000 | 87,900 | 87,900 | 14 | 879 |
| 2009-06-18 | 88,000 | 89,700 | 87,900 | 87,900 | 34 | 879 |
| 2009-06-17 | 88,400 | 89,000 | 88,200 | 88,200 | 33 | 882 |
| 2009-06-16 | 88,200 | 88,300 | 88,200 | 88,300 | 24 | 883 |
| 2009-06-15 | 87,900 | 89,000 | 87,900 | 88,200 | 21 | 882 |
| 2009-06-12 | 88,100 | 89,900 | 87,900 | 87,900 | 46 | 879 |
| 2009-06-11 | 88,700 | 88,700 | 88,200 | 88,300 | 23 | 883 |
| 2009-06-10 | 89,100 | 89,100 | 88,800 | 88,800 | 25 | 888 |
| 2009-06-09 | 89,400 | 89,400 | 89,300 | 89,300 | 13 | 893 |
| 2009-06-08 | 89,900 | 89,900 | 89,600 | 89,600 | 28 | 896 |
| 2009-06-05 | 90,100 | 90,300 | 89,700 | 90,300 | 32 | 903 |
| 2009-06-04 | 90,400 | 90,500 | 90,100 | 90,500 | 18 | 905 |
| 2009-06-03 | 91,000 | 91,000 | 90,400 | 90,400 | 13 | 904 |
| 2009-06-02 | 90,500 | 90,900 | 90,400 | 90,900 | 30 | 909 |
| 2009-06-01 | 90,500 | 91,000 | 90,400 | 90,400 | 27 | 904 |
| 2009-05-29 | 91,600 | 91,600 | 90,500 | 90,800 | 32 | 908 |
| 2009-05-28 | 92,700 | 92,700 | 90,600 | 91,600 | 34 | 916 |
| 2009-05-27 | 92,100 | 93,900 | 91,300 | 93,000 | 68 | 930 |
| 2009-05-26 | 90,700 | 91,800 | 89,300 | 91,100 | 174 | 911 |
| 2009-05-25 | 98,400 | 99,400 | 98,200 | 98,700 | 145 | 987 |
| 2009-05-22 | 98,400 | 98,500 | 98,100 | 98,400 | 68 | 984 |
| 2009-05-21 | 98,400 | 98,600 | 98,300 | 98,300 | 34 | 983 |
| 2009-05-20 | 98,200 | 98,600 | 98,000 | 98,400 | 57 | 984 |
| 2009-05-19 | 98,300 | 98,400 | 98,100 | 98,200 | 39 | 982 |
| 2009-05-18 | 98,600 | 98,600 | 97,800 | 98,200 | 44 | 982 |
| 2009-05-15 | 98,400 | 99,000 | 97,400 | 97,800 | 50 | 978 |
| 2009-05-14 | 98,300 | 99,000 | 98,300 | 98,500 | 31 | 985 |
| 2009-05-13 | 99,700 | 99,700 | 98,200 | 98,300 | 59 | 983 |
| 2009-05-12 | 99,800 | 99,800 | 99,100 | 99,800 | 52 | 998 |
| 2009-05-11 | 100,600 | 100,600 | 100,200 | 100,200 | 21 | 1,002 |
| 2009-05-08 | 100,500 | 101,000 | 99,800 | 100,400 | 30 | 1,004 |
| 2009-05-07 | 102,600 | 102,800 | 100,200 | 101,000 | 36 | 1,010 |
| 2009-05-01 | 104,000 | 104,000 | 100,100 | 100,600 | 44 | 1,006 |
| 2009-04-30 | 103,900 | 104,100 | 103,800 | 103,800 | 20 | 1,038 |
| 2009-04-28 | 100,900 | 104,000 | 100,900 | 103,700 | 38 | 1,037 |
| 2009-04-27 | 100,000 | 100,900 | 99,900 | 100,700 | 39 | 1,007 |
| 2009-04-24 | 98,700 | 99,000 | 98,000 | 99,000 | 26 | 990 |
| 2009-04-23 | 97,500 | 97,500 | 96,000 | 97,000 | 24 | 970 |
| 2009-04-22 | 97,000 | 97,000 | 96,300 | 96,500 | 10 | 965 |
| 2009-04-21 | 99,100 | 99,800 | 99,000 | 99,000 | 60 | 990 |
| 2009-04-20 | 94,300 | 99,100 | 94,300 | 99,000 | 58 | 990 |
| 2009-04-17 | 92,100 | 94,100 | 92,000 | 94,100 | 27 | 941 |
| 2009-04-16 | 89,800 | 92,200 | 89,800 | 92,000 | 25 | 920 |
| 2009-04-15 | 87,600 | 89,500 | 87,600 | 89,400 | 11 | 894 |
| 2009-04-14 | 88,500 | 88,500 | 87,500 | 87,500 | 22 | 875 |
| 2009-04-13 | 88,800 | 88,900 | 87,000 | 87,500 | 26 | 875 |
| 2009-04-10 | 88,200 | 88,900 | 88,000 | 88,900 | 28 | 889 |
| 2009-04-09 | 86,300 | 88,200 | 85,600 | 86,200 | 16 | 862 |
| 2009-04-08 | 87,100 | 87,200 | 86,300 | 86,300 | 30 | 863 |
| 2009-04-07 | 88,100 | 88,100 | 87,100 | 87,200 | 15 | 872 |
| 2009-04-06 | 87,000 | 88,100 | 86,500 | 87,100 | 30 | 871 |
| 2009-04-03 | 86,800 | 87,000 | 86,000 | 86,400 | 22 | 864 |
| 2009-04-02 | 85,100 | 86,800 | 85,000 | 85,500 | 29 | 855 |
| 2009-04-01 | 84,500 | 85,500 | 84,500 | 84,800 | 17 | 848 |
| 2009-03-31 | 83,800 | 84,900 | 83,800 | 84,500 | 10 | 845 |
| 2009-03-30 | 83,500 | 84,700 | 83,500 | 83,800 | 21 | 838 |
| 2009-03-27 | 83,100 | 83,300 | 83,100 | 83,200 | 14 | 832 |
| 2009-03-26 | 82,200 | 82,200 | 82,200 | 82,200 | 7 | 822 |
| 2009-03-25 | 82,500 | 82,500 | 81,800 | 81,900 | 16 | 819 |
| 2009-03-24 | 82,700 | 82,700 | 82,300 | 82,400 | 14 | 824 |
| 2009-03-23 | 82,000 | 82,500 | 82,000 | 82,200 | 13 | 822 |
| 2009-03-19 | 82,900 | 82,900 | 82,000 | 82,100 | 10 | 821 |
| 2009-03-18 | 82,100 | 82,500 | 82,000 | 82,000 | 20 | 820 |
| 2009-03-17 | 82,000 | 82,000 | 81,900 | 82,000 | 30 | 820 |
| 2009-03-16 | 81,500 | 81,900 | 81,500 | 81,900 | 9 | 819 |
| 2009-03-13 | 81,000 | 81,300 | 81,000 | 81,300 | 7 | 813 |
| 2009-03-12 | 81,000 | 81,400 | 81,000 | 81,100 | 14 | 811 |
| 2009-03-11 | 81,300 | 81,800 | 81,000 | 81,800 | 9 | 818 |
| 2009-03-10 | 80,900 | 81,000 | 80,900 | 80,900 | 3 | 809 |
| 2009-03-09 | 81,000 | 81,500 | 80,800 | 81,500 | 12 | 815 |
| 2009-03-06 | 81,000 | 81,000 | 81,000 | 81,000 | 3 | 810 |
| 2009-03-05 | 81,500 | 81,500 | 81,000 | 81,000 | 14 | 810 |
| 2009-03-04 | 81,500 | 81,500 | 81,500 | 81,500 | 6 | 815 |
| 2009-03-03 | 80,600 | 80,600 | 80,300 | 80,300 | 7 | 803 |
| 2009-03-02 | 80,300 | 81,800 | 80,300 | 80,500 | 9 | 805 |
| 2009-02-27 | 81,000 | 81,000 | 80,100 | 80,100 | 28 | 801 |
| 2009-02-26 | 81,000 | 81,900 | 80,500 | 81,700 | 12 | 817 |
| 2009-02-25 | 81,000 | 81,000 | 80,600 | 80,600 | 3 | 806 |
| 2009-02-24 | 80,400 | 80,600 | 80,300 | 80,600 | 4 | 806 |
| 2009-02-23 | 80,500 | 80,500 | 80,500 | 80,500 | 3 | 805 |
| 2009-02-20 | 81,200 | 82,000 | 80,600 | 80,600 | 13 | 806 |
| 2009-02-19 | 82,000 | 82,000 | 82,000 | 82,000 | 19 | 820 |
| 2009-02-18 | 81,800 | 82,000 | 81,800 | 82,000 | 12 | 820 |
| 2009-02-17 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 818 |
| 2009-02-16 | 81,100 | 81,900 | 81,000 | 81,000 | 10 | 810 |
| 2009-02-13 | 80,600 | 80,900 | 80,600 | 80,900 | 2 | 809 |
| 2009-02-12 | 80,900 | 80,900 | 80,400 | 80,400 | 4 | 804 |
| 2009-02-10 | 81,900 | 82,400 | 80,900 | 80,900 | 10 | 809 |
| 2009-02-09 | 81,000 | 82,000 | 81,000 | 81,000 | 8 | 810 |
| 2009-02-06 | 81,000 | 81,000 | 80,700 | 80,700 | 13 | 807 |
| 2009-02-05 | 80,700 | 81,000 | 80,700 | 81,000 | 2 | 810 |
| 2009-02-04 | 81,100 | 81,100 | 81,100 | 81,100 | 3 | 811 |
| 2009-02-03 | 81,000 | 81,100 | 80,900 | 81,000 | 17 | 810 |
| 2009-02-02 | 82,000 | 82,000 | 81,100 | 81,100 | 25 | 811 |
| 2009-01-30 | 82,000 | 82,500 | 81,500 | 82,400 | 7 | 824 |
| 2009-01-29 | 83,000 | 83,000 | 82,000 | 82,000 | 6 | 820 |
| 2009-01-28 | 82,000 | 82,000 | 82,000 | 82,000 | 3 | 820 |
| 2009-01-27 | 81,400 | 82,400 | 81,300 | 81,500 | 10 | 815 |
| 2009-01-26 | 81,500 | 81,600 | 81,500 | 81,500 | 8 | 815 |
| 2009-01-23 | 81,600 | 82,600 | 81,200 | 81,600 | 4 | 816 |
| 2009-01-22 | 82,000 | 82,100 | 82,000 | 82,100 | 2 | 821 |
| 2009-01-21 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 818 |
| 2009-01-20 | 81,800 | 81,900 | 81,800 | 81,800 | 9 | 818 |
| 2009-01-19 | 83,300 | 83,600 | 82,400 | 82,400 | 6 | 824 |
| 2009-01-16 | 83,800 | 84,100 | 81,600 | 82,000 | 66 | 820 |
| 2009-01-15 | 84,100 | 84,100 | 83,700 | 83,800 | 28 | 838 |
| 2009-01-14 | 84,000 | 84,100 | 84,000 | 84,100 | 10 | 841 |
| 2009-01-13 | 84,000 | 84,500 | 84,000 | 84,500 | 11 | 845 |
| 2009-01-09 | 83,900 | 83,900 | 83,800 | 83,900 | 3 | 839 |
| 2009-01-08 | 84,100 | 84,100 | 83,900 | 84,000 | 8 | 840 |
| 2009-01-07 | 85,100 | 85,400 | 84,200 | 84,300 | 19 | 843 |
| 2009-01-06 | 84,900 | 85,600 | 84,000 | 85,000 | 36 | 850 |
| 2009-01-05 | 81,900 | 83,500 | 81,900 | 82,600 | 16 | 826 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
