3405 (株)クラレ 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 | 1,114 | 1,117 | 1,086 | 1,087 | 993,000 | 1,087 |
| 2009-12-29 | 1,104 | 1,114 | 1,103 | 1,112 | 888,000 | 1,112 |
| 2009-12-28 | 1,106 | 1,115 | 1,101 | 1,111 | 895,500 | 1,111 |
| 2009-12-25 | 1,114 | 1,114 | 1,093 | 1,102 | 779,000 | 1,102 |
| 2009-12-24 | 1,099 | 1,119 | 1,096 | 1,114 | 1,800,500 | 1,114 |
| 2009-12-22 | 1,083 | 1,109 | 1,083 | 1,107 | 1,085,500 | 1,107 |
| 2009-12-21 | 1,073 | 1,091 | 1,073 | 1,086 | 890,500 | 1,086 |
| 2009-12-18 | 1,091 | 1,098 | 1,076 | 1,087 | 1,103,500 | 1,087 |
| 2009-12-17 | 1,120 | 1,120 | 1,093 | 1,094 | 1,169,000 | 1,094 |
| 2009-12-16 | 1,118 | 1,122 | 1,101 | 1,109 | 1,136,000 | 1,109 |
| 2009-12-15 | 1,117 | 1,120 | 1,099 | 1,101 | 871,500 | 1,101 |
| 2009-12-14 | 1,108 | 1,118 | 1,097 | 1,117 | 1,036,500 | 1,117 |
| 2009-12-11 | 1,095 | 1,115 | 1,076 | 1,108 | 3,808,000 | 1,108 |
| 2009-12-10 | 1,129 | 1,130 | 1,077 | 1,088 | 2,757,500 | 1,088 |
| 2009-12-09 | 1,097 | 1,117 | 1,089 | 1,112 | 2,455,500 | 1,112 |
| 2009-12-08 | 1,103 | 1,119 | 1,096 | 1,111 | 1,658,000 | 1,111 |
| 2009-12-07 | 1,128 | 1,131 | 1,102 | 1,111 | 2,598,000 | 1,111 |
| 2009-12-04 | 1,092 | 1,099 | 1,076 | 1,097 | 2,363,000 | 1,097 |
| 2009-12-03 | 1,084 | 1,103 | 1,068 | 1,102 | 2,895,000 | 1,102 |
| 2009-12-02 | 1,085 | 1,085 | 1,063 | 1,068 | 1,926,000 | 1,068 |
| 2009-12-01 | 1,019 | 1,097 | 1,019 | 1,091 | 4,029,500 | 1,091 |
| 2009-11-30 | 997 | 1,039 | 996 | 1,039 | 3,543,000 | 1,039 |
| 2009-11-27 | 990 | 995 | 975 | 980 | 2,159,500 | 980 |
| 2009-11-26 | 992 | 1,007 | 991 | 995 | 1,667,000 | 995 |
| 2009-11-25 | 1,006 | 1,017 | 991 | 1,012 | 1,778,500 | 1,012 |
| 2009-11-24 | 1,027 | 1,029 | 1,007 | 1,012 | 1,254,500 | 1,012 |
| 2009-11-20 | 1,000 | 1,015 | 986 | 1,013 | 2,582,000 | 1,013 |
| 2009-11-19 | 1,019 | 1,025 | 1,002 | 1,018 | 2,673,000 | 1,018 |
| 2009-11-18 | 1,006 | 1,021 | 1,006 | 1,018 | 2,264,000 | 1,018 |
| 2009-11-17 | 1,037 | 1,046 | 1,010 | 1,015 | 2,015,000 | 1,015 |
| 2009-11-16 | 1,027 | 1,051 | 1,022 | 1,048 | 2,476,000 | 1,048 |
| 2009-11-13 | 1,022 | 1,043 | 1,012 | 1,034 | 2,260,000 | 1,034 |
| 2009-11-12 | 1,038 | 1,040 | 1,017 | 1,021 | 1,730,500 | 1,021 |
| 2009-11-11 | 1,034 | 1,052 | 1,031 | 1,037 | 2,279,500 | 1,037 |
| 2009-11-10 | 1,036 | 1,059 | 1,034 | 1,044 | 4,089,000 | 1,044 |
| 2009-11-09 | 1,000 | 1,024 | 997 | 1,016 | 2,559,000 | 1,016 |
| 2009-11-06 | 974 | 997 | 967 | 997 | 2,499,000 | 997 |
| 2009-11-05 | 917 | 980 | 908 | 965 | 2,733,500 | 965 |
| 2009-11-04 | 906 | 929 | 902 | 923 | 1,423,000 | 923 |
| 2009-11-02 | 923 | 934 | 921 | 934 | 1,270,500 | 934 |
| 2009-10-30 | 950 | 958 | 943 | 953 | 1,103,500 | 953 |
| 2009-10-29 | 948 | 955 | 936 | 940 | 1,472,000 | 940 |
| 2009-10-28 | 970 | 977 | 960 | 965 | 1,076,500 | 965 |
| 2009-10-27 | 988 | 999 | 974 | 980 | 1,242,000 | 980 |
| 2009-10-26 | 989 | 1,021 | 981 | 1,008 | 2,032,000 | 1,008 |
| 2009-10-23 | 972 | 1,009 | 970 | 999 | 2,806,000 | 999 |
| 2009-10-22 | 953 | 959 | 943 | 959 | 2,025,500 | 959 |
| 2009-10-21 | 972 | 978 | 963 | 973 | 999,000 | 973 |
| 2009-10-20 | 975 | 982 | 972 | 974 | 904,500 | 974 |
| 2009-10-19 | 971 | 972 | 954 | 966 | 1,086,500 | 966 |
| 2009-10-16 | 977 | 986 | 973 | 981 | 1,526,000 | 981 |
| 2009-10-15 | 971 | 977 | 960 | 967 | 1,407,000 | 967 |
| 2009-10-14 | 965 | 970 | 947 | 961 | 1,075,500 | 961 |
| 2009-10-13 | 966 | 972 | 957 | 967 | 1,119,500 | 967 |
| 2009-10-09 | 953 | 962 | 940 | 960 | 2,302,500 | 960 |
| 2009-10-08 | 955 | 958 | 936 | 943 | 1,862,000 | 943 |
| 2009-10-07 | 921 | 969 | 918 | 961 | 2,554,500 | 961 |
| 2009-10-06 | 925 | 930 | 907 | 924 | 1,845,000 | 924 |
| 2009-10-05 | 940 | 941 | 915 | 922 | 1,457,000 | 922 |
| 2009-10-02 | 953 | 955 | 941 | 950 | 1,877,500 | 950 |
| 2009-10-01 | 981 | 981 | 959 | 963 | 1,481,000 | 963 |
| 2009-09-30 | 970 | 991 | 969 | 980 | 1,716,000 | 980 |
| 2009-09-29 | 972 | 979 | 967 | 977 | 1,579,000 | 977 |
| 2009-09-28 | 972 | 982 | 953 | 959 | 1,800,000 | 959 |
| 2009-09-25 | 988 | 989 | 970 | 978 | 1,419,000 | 978 |
| 2009-09-24 | 985 | 1,001 | 978 | 1,000 | 2,176,000 | 1,000 |
| 2009-09-18 | 990 | 992 | 964 | 983 | 2,086,000 | 983 |
| 2009-09-17 | 986 | 1,008 | 985 | 1,000 | 1,689,500 | 1,000 |
| 2009-09-16 | 979 | 995 | 976 | 980 | 2,024,500 | 980 |
| 2009-09-15 | 975 | 975 | 956 | 968 | 1,252,500 | 968 |
| 2009-09-14 | 974 | 974 | 951 | 963 | 1,458,500 | 963 |
| 2009-09-11 | 981 | 996 | 977 | 986 | 4,218,500 | 986 |
| 2009-09-10 | 970 | 977 | 963 | 975 | 1,369,000 | 975 |
| 2009-09-09 | 966 | 970 | 952 | 960 | 1,673,500 | 960 |
| 2009-09-08 | 967 | 972 | 961 | 968 | 1,330,500 | 968 |
| 2009-09-07 | 970 | 973 | 957 | 967 | 1,937,000 | 967 |
| 2009-09-04 | 985 | 986 | 963 | 969 | 1,794,500 | 969 |
| 2009-09-03 | 985 | 995 | 980 | 994 | 1,890,500 | 994 |
| 2009-09-02 | 1,000 | 1,007 | 994 | 1,004 | 1,423,500 | 1,004 |
| 2009-09-01 | 1,016 | 1,025 | 1,009 | 1,022 | 1,096,000 | 1,022 |
| 2009-08-31 | 1,033 | 1,054 | 1,005 | 1,015 | 1,912,000 | 1,015 |
| 2009-08-28 | 1,044 | 1,044 | 1,029 | 1,034 | 1,362,500 | 1,034 |
| 2009-08-27 | 1,034 | 1,043 | 1,011 | 1,024 | 1,678,500 | 1,024 |
| 2009-08-26 | 1,029 | 1,056 | 1,024 | 1,050 | 2,022,000 | 1,050 |
| 2009-08-25 | 1,017 | 1,032 | 1,013 | 1,017 | 1,729,500 | 1,017 |
| 2009-08-24 | 1,034 | 1,038 | 1,016 | 1,028 | 1,582,500 | 1,028 |
| 2009-08-21 | 1,028 | 1,028 | 991 | 1,007 | 2,571,000 | 1,007 |
| 2009-08-20 | 1,025 | 1,029 | 1,004 | 1,027 | 2,083,500 | 1,027 |
| 2009-08-19 | 1,031 | 1,034 | 1,014 | 1,015 | 1,882,500 | 1,015 |
| 2009-08-18 | 1,030 | 1,043 | 1,022 | 1,033 | 1,768,500 | 1,033 |
| 2009-08-17 | 1,056 | 1,058 | 1,041 | 1,045 | 1,878,000 | 1,045 |
| 2009-08-14 | 1,051 | 1,063 | 1,046 | 1,050 | 3,167,000 | 1,050 |
| 2009-08-13 | 1,048 | 1,078 | 1,047 | 1,062 | 2,810,500 | 1,062 |
| 2009-08-12 | 1,047 | 1,070 | 1,044 | 1,054 | 1,721,500 | 1,054 |
| 2009-08-11 | 1,074 | 1,078 | 1,055 | 1,058 | 1,618,500 | 1,058 |
| 2009-08-10 | 1,064 | 1,080 | 1,054 | 1,075 | 2,193,000 | 1,075 |
| 2009-08-07 | 1,042 | 1,052 | 1,030 | 1,051 | 1,781,000 | 1,051 |
| 2009-08-06 | 1,032 | 1,055 | 1,032 | 1,046 | 1,547,500 | 1,046 |
| 2009-08-05 | 1,047 | 1,047 | 1,022 | 1,028 | 2,317,000 | 1,028 |
| 2009-08-04 | 1,015 | 1,039 | 1,004 | 1,026 | 5,225,500 | 1,026 |
| 2009-08-03 | 1,058 | 1,068 | 1,030 | 1,035 | 4,239,000 | 1,035 |
| 2009-07-31 | 1,123 | 1,146 | 1,015 | 1,073 | 6,120,500 | 1,073 |
| 2009-07-30 | 1,111 | 1,119 | 1,097 | 1,112 | 1,748,000 | 1,112 |
| 2009-07-29 | 1,083 | 1,111 | 1,073 | 1,110 | 2,464,000 | 1,110 |
| 2009-07-28 | 1,079 | 1,084 | 1,056 | 1,070 | 1,827,000 | 1,070 |
| 2009-07-27 | 1,062 | 1,093 | 1,051 | 1,078 | 2,179,000 | 1,078 |
| 2009-07-24 | 1,078 | 1,085 | 1,060 | 1,074 | 2,706,000 | 1,074 |
| 2009-07-23 | 1,040 | 1,060 | 1,028 | 1,050 | 2,737,500 | 1,050 |
| 2009-07-22 | 1,035 | 1,043 | 1,018 | 1,032 | 2,371,500 | 1,032 |
| 2009-07-21 | 1,035 | 1,043 | 1,013 | 1,041 | 2,196,000 | 1,041 |
| 2009-07-17 | 1,024 | 1,028 | 1,013 | 1,018 | 1,121,500 | 1,018 |
| 2009-07-16 | 1,025 | 1,035 | 1,011 | 1,016 | 2,106,000 | 1,016 |
| 2009-07-15 | 1,004 | 1,025 | 987 | 1,015 | 2,808,500 | 1,015 |
| 2009-07-14 | 1,016 | 1,021 | 1,003 | 1,013 | 3,283,500 | 1,013 |
| 2009-07-13 | 1,031 | 1,059 | 1,009 | 1,010 | 2,250,000 | 1,010 |
| 2009-07-10 | 1,059 | 1,100 | 1,045 | 1,071 | 3,037,000 | 1,071 |
| 2009-07-09 | 1,040 | 1,046 | 1,022 | 1,039 | 1,619,500 | 1,039 |
| 2009-07-08 | 1,068 | 1,085 | 1,055 | 1,065 | 1,635,500 | 1,065 |
| 2009-07-07 | 1,055 | 1,082 | 1,054 | 1,078 | 1,656,000 | 1,078 |
| 2009-07-06 | 1,067 | 1,079 | 1,054 | 1,066 | 917,500 | 1,066 |
| 2009-07-03 | 1,055 | 1,072 | 1,045 | 1,067 | 1,602,500 | 1,067 |
| 2009-07-02 | 1,100 | 1,100 | 1,074 | 1,075 | 2,668,000 | 1,075 |
| 2009-07-01 | 1,054 | 1,096 | 1,045 | 1,072 | 2,756,000 | 1,072 |
| 2009-06-30 | 1,045 | 1,080 | 1,042 | 1,072 | 3,096,000 | 1,072 |
| 2009-06-29 | 992 | 1,021 | 991 | 998 | 1,348,000 | 998 |
| 2009-06-26 | 1,001 | 1,017 | 992 | 1,008 | 988,500 | 1,008 |
| 2009-06-25 | 978 | 1,014 | 975 | 997 | 2,110,000 | 997 |
| 2009-06-24 | 955 | 965 | 945 | 958 | 1,636,500 | 958 |
| 2009-06-23 | 998 | 998 | 951 | 954 | 2,077,000 | 954 |
| 2009-06-22 | 1,004 | 1,021 | 997 | 1,014 | 1,083,000 | 1,014 |
| 2009-06-19 | 988 | 1,016 | 983 | 1,013 | 3,066,000 | 1,013 |
| 2009-06-18 | 977 | 978 | 962 | 968 | 1,368,000 | 968 |
| 2009-06-17 | 978 | 996 | 969 | 989 | 1,550,000 | 989 |
| 2009-06-16 | 1,005 | 1,012 | 986 | 988 | 1,397,500 | 988 |
| 2009-06-15 | 1,021 | 1,025 | 1,003 | 1,019 | 1,360,000 | 1,019 |
| 2009-06-12 | 1,030 | 1,043 | 1,010 | 1,021 | 5,462,000 | 1,021 |
| 2009-06-11 | 991 | 996 | 989 | 992 | 1,192,500 | 992 |
| 2009-06-10 | 991 | 1,004 | 987 | 1,002 | 1,691,000 | 1,002 |
| 2009-06-09 | 987 | 996 | 986 | 990 | 1,767,500 | 990 |
| 2009-06-08 | 995 | 1,007 | 991 | 994 | 1,617,000 | 994 |
| 2009-06-05 | 989 | 989 | 972 | 978 | 1,689,000 | 978 |
| 2009-06-04 | 955 | 979 | 950 | 976 | 1,867,000 | 976 |
| 2009-06-03 | 947 | 956 | 946 | 951 | 1,389,000 | 951 |
| 2009-06-02 | 957 | 960 | 946 | 950 | 2,212,500 | 950 |
| 2009-06-01 | 954 | 958 | 946 | 948 | 1,815,500 | 948 |
| 2009-05-29 | 958 | 961 | 942 | 954 | 2,085,000 | 954 |
| 2009-05-28 | 951 | 960 | 942 | 952 | 2,259,000 | 952 |
| 2009-05-27 | 977 | 981 | 968 | 971 | 1,482,500 | 971 |
| 2009-05-26 | 970 | 970 | 944 | 957 | 1,367,500 | 957 |
| 2009-05-25 | 965 | 969 | 956 | 962 | 1,757,500 | 962 |
| 2009-05-22 | 949 | 956 | 941 | 945 | 1,679,000 | 945 |
| 2009-05-21 | 970 | 971 | 952 | 969 | 2,945,000 | 969 |
| 2009-05-20 | 933 | 942 | 927 | 935 | 1,411,500 | 935 |
| 2009-05-19 | 932 | 942 | 923 | 928 | 2,048,500 | 928 |
| 2009-05-18 | 895 | 913 | 892 | 905 | 1,873,500 | 905 |
| 2009-05-15 | 913 | 925 | 912 | 920 | 1,471,000 | 920 |
| 2009-05-14 | 916 | 930 | 905 | 910 | 1,511,000 | 910 |
| 2009-05-13 | 949 | 949 | 920 | 935 | 1,691,500 | 935 |
| 2009-05-12 | 933 | 944 | 927 | 929 | 2,483,000 | 929 |
| 2009-05-11 | 980 | 980 | 958 | 973 | 3,681,500 | 973 |
| 2009-05-08 | 920 | 936 | 900 | 924 | 2,665,500 | 924 |
| 2009-05-07 | 888 | 915 | 883 | 914 | 2,968,000 | 914 |
| 2009-05-01 | 845 | 847 | 819 | 840 | 1,659,500 | 840 |
| 2009-04-30 | 810 | 853 | 808 | 844 | 2,914,000 | 844 |
| 2009-04-28 | 832 | 845 | 796 | 796 | 1,883,000 | 796 |
| 2009-04-27 | 840 | 840 | 821 | 829 | 1,307,000 | 829 |
| 2009-04-24 | 839 | 842 | 824 | 825 | 1,632,000 | 825 |
| 2009-04-23 | 841 | 849 | 815 | 825 | 1,737,000 | 825 |
| 2009-04-22 | 849 | 855 | 840 | 847 | 943,000 | 847 |
| 2009-04-21 | 850 | 852 | 838 | 845 | 1,122,500 | 845 |
| 2009-04-20 | 856 | 872 | 855 | 869 | 713,500 | 869 |
| 2009-04-17 | 857 | 874 | 851 | 866 | 1,155,000 | 866 |
| 2009-04-16 | 856 | 873 | 834 | 837 | 1,745,000 | 837 |
| 2009-04-15 | 850 | 860 | 842 | 847 | 1,201,500 | 847 |
| 2009-04-14 | 880 | 883 | 852 | 867 | 1,611,500 | 867 |
| 2009-04-13 | 871 | 891 | 871 | 879 | 1,398,500 | 879 |
| 2009-04-10 | 905 | 906 | 872 | 888 | 2,468,000 | 888 |
| 2009-04-09 | 835 | 877 | 834 | 875 | 2,410,500 | 875 |
| 2009-04-08 | 857 | 868 | 822 | 825 | 2,905,000 | 825 |
| 2009-04-07 | 872 | 882 | 858 | 863 | 2,100,500 | 863 |
| 2009-04-06 | 919 | 920 | 882 | 889 | 2,296,500 | 889 |
| 2009-04-03 | 888 | 906 | 870 | 897 | 3,797,000 | 897 |
| 2009-04-02 | 870 | 886 | 859 | 883 | 1,866,500 | 883 |
| 2009-04-01 | 840 | 850 | 811 | 850 | 2,077,000 | 850 |
| 2009-03-31 | 845 | 872 | 827 | 835 | 2,576,000 | 835 |
| 2009-03-30 | 888 | 891 | 840 | 840 | 3,205,500 | 840 |
| 2009-03-27 | 878 | 882 | 863 | 871 | 2,145,000 | 871 |
| 2009-03-26 | 823 | 879 | 822 | 878 | 2,102,500 | 878 |
| 2009-03-25 | 877 | 880 | 837 | 850 | 3,276,000 | 850 |
| 2009-03-24 | 871 | 873 | 832 | 866 | 3,973,500 | 866 |
| 2009-03-23 | 822 | 863 | 819 | 859 | 2,068,000 | 859 |
| 2009-03-19 | 826 | 829 | 807 | 812 | 3,551,500 | 812 |
| 2009-03-18 | 859 | 864 | 828 | 836 | 3,958,500 | 836 |
| 2009-03-17 | 868 | 874 | 840 | 869 | 2,540,500 | 869 |
| 2009-03-16 | 822 | 862 | 821 | 854 | 2,430,500 | 854 |
| 2009-03-13 | 800 | 834 | 797 | 825 | 6,991,500 | 825 |
| 2009-03-12 | 811 | 826 | 802 | 802 | 3,635,500 | 802 |
| 2009-03-11 | 804 | 846 | 798 | 841 | 3,600,500 | 841 |
| 2009-03-10 | 763 | 800 | 756 | 774 | 3,999,000 | 774 |
| 2009-03-09 | 787 | 804 | 771 | 793 | 2,640,500 | 793 |
| 2009-03-06 | 761 | 772 | 749 | 766 | 2,277,000 | 766 |
| 2009-03-05 | 759 | 802 | 758 | 793 | 3,659,500 | 793 |
| 2009-03-04 | 701 | 756 | 700 | 749 | 3,575,000 | 749 |
| 2009-03-03 | 700 | 712 | 691 | 711 | 2,846,500 | 711 |
| 2009-03-02 | 719 | 730 | 701 | 707 | 1,890,500 | 707 |
| 2009-02-27 | 722 | 734 | 707 | 728 | 1,849,000 | 728 |
| 2009-02-26 | 713 | 723 | 709 | 714 | 1,739,000 | 714 |
| 2009-02-25 | 710 | 714 | 692 | 707 | 2,294,500 | 707 |
| 2009-02-24 | 706 | 706 | 679 | 697 | 2,428,000 | 697 |
| 2009-02-23 | 693 | 720 | 677 | 711 | 2,899,500 | 711 |
| 2009-02-20 | 707 | 707 | 680 | 687 | 1,851,500 | 687 |
| 2009-02-19 | 685 | 695 | 675 | 695 | 2,262,000 | 695 |
| 2009-02-18 | 651 | 673 | 651 | 669 | 1,845,000 | 669 |
| 2009-02-17 | 683 | 690 | 665 | 674 | 2,177,500 | 674 |
| 2009-02-16 | 683 | 698 | 681 | 698 | 1,244,000 | 698 |
| 2009-02-13 | 690 | 708 | 680 | 698 | 2,215,000 | 698 |
| 2009-02-12 | 696 | 702 | 682 | 693 | 2,125,000 | 693 |
| 2009-02-10 | 758 | 758 | 708 | 709 | 2,764,500 | 709 |
| 2009-02-09 | 759 | 772 | 736 | 738 | 2,251,000 | 738 |
| 2009-02-06 | 770 | 770 | 746 | 756 | 3,007,000 | 756 |
| 2009-02-05 | 742 | 759 | 728 | 739 | 4,312,000 | 739 |
| 2009-02-04 | 676 | 750 | 674 | 742 | 5,118,500 | 742 |
| 2009-02-03 | 690 | 704 | 674 | 677 | 1,947,000 | 677 |
| 2009-02-02 | 709 | 709 | 682 | 689 | 2,486,500 | 689 |
| 2009-01-30 | 730 | 731 | 702 | 719 | 2,182,500 | 719 |
| 2009-01-29 | 736 | 750 | 734 | 749 | 4,102,000 | 749 |
| 2009-01-28 | 697 | 711 | 684 | 706 | 2,678,000 | 706 |
| 2009-01-27 | 675 | 707 | 674 | 699 | 2,309,500 | 699 |
| 2009-01-26 | 668 | 680 | 662 | 664 | 2,286,000 | 664 |
| 2009-01-23 | 666 | 670 | 648 | 658 | 2,180,500 | 658 |
| 2009-01-22 | 667 | 668 | 648 | 665 | 3,454,000 | 665 |
| 2009-01-21 | 660 | 685 | 660 | 680 | 2,273,500 | 680 |
| 2009-01-20 | 695 | 696 | 663 | 679 | 2,841,000 | 679 |
| 2009-01-19 | 709 | 712 | 698 | 705 | 1,818,000 | 705 |
| 2009-01-16 | 682 | 697 | 673 | 691 | 2,616,500 | 691 |
| 2009-01-15 | 678 | 688 | 668 | 678 | 2,273,500 | 678 |
| 2009-01-14 | 712 | 717 | 693 | 695 | 3,401,000 | 695 |
| 2009-01-13 | 726 | 730 | 710 | 711 | 1,876,000 | 711 |
| 2009-01-09 | 797 | 800 | 755 | 776 | 2,796,500 | 776 |
| 2009-01-08 | 794 | 794 | 767 | 773 | 3,022,500 | 773 |
| 2009-01-07 | 783 | 809 | 779 | 793 | 3,861,500 | 793 |
| 2009-01-06 | 714 | 763 | 710 | 753 | 2,938,000 | 753 |
| 2009-01-05 | 710 | 710 | 696 | 706 | 1,130,000 | 706 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
