3571 (株)ソトー 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 | 830 | 842 | 830 | 842 | 2,100 | 842 |
| 2009-12-29 | 822 | 828 | 822 | 827 | 600 | 827 |
| 2009-12-28 | 814 | 836 | 813 | 832 | 2,400 | 832 |
| 2009-12-25 | 815 | 825 | 815 | 824 | 500 | 824 |
| 2009-12-24 | 816 | 826 | 813 | 813 | 2,900 | 813 |
| 2009-12-22 | 837 | 855 | 837 | 840 | 700 | 840 |
| 2009-12-21 | 812 | 856 | 812 | 836 | 2,100 | 836 |
| 2009-12-18 | 865 | 865 | 840 | 859 | 6,900 | 859 |
| 2009-12-17 | 789 | 795 | 789 | 795 | 1,700 | 795 |
| 2009-12-16 | 800 | 800 | 780 | 783 | 1,300 | 783 |
| 2009-12-15 | 800 | 800 | 795 | 795 | 400 | 795 |
| 2009-12-14 | 819 | 819 | 810 | 810 | 500 | 810 |
| 2009-12-11 | 776 | 799 | 776 | 799 | 900 | 799 |
| 2009-12-10 | 775 | 795 | 775 | 786 | 3,100 | 786 |
| 2009-12-09 | 835 | 836 | 825 | 825 | 1,500 | 825 |
| 2009-12-08 | 835 | 835 | 835 | 835 | 800 | 835 |
| 2009-12-07 | 845 | 845 | 836 | 836 | 200 | 836 |
| 2009-12-04 | 844 | 849 | 835 | 845 | 3,000 | 845 |
| 2009-12-03 | 804 | 839 | 804 | 820 | 3,700 | 820 |
| 2009-12-02 | 810 | 829 | 784 | 784 | 1,700 | 784 |
| 2009-12-01 | 805 | 810 | 801 | 810 | 4,700 | 810 |
| 2009-11-30 | 754 | 780 | 750 | 770 | 5,000 | 770 |
| 2009-11-27 | 751 | 770 | 750 | 750 | 6,000 | 750 |
| 2009-11-26 | 757 | 777 | 755 | 777 | 1,000 | 777 |
| 2009-11-24 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2009-11-20 | 745 | 750 | 716 | 750 | 4,900 | 750 |
| 2009-11-19 | 749 | 749 | 730 | 745 | 2,400 | 745 |
| 2009-11-18 | 750 | 755 | 730 | 755 | 4,500 | 755 |
| 2009-11-17 | 771 | 771 | 750 | 750 | 4,600 | 750 |
| 2009-11-16 | 786 | 786 | 770 | 771 | 3,700 | 771 |
| 2009-11-13 | 790 | 790 | 770 | 782 | 2,200 | 782 |
| 2009-11-12 | 792 | 794 | 782 | 783 | 3,900 | 783 |
| 2009-11-11 | 821 | 830 | 790 | 808 | 14,300 | 808 |
| 2009-11-10 | 830 | 840 | 825 | 825 | 4,100 | 825 |
| 2009-11-09 | 844 | 848 | 829 | 829 | 7,400 | 829 |
| 2009-11-06 | 850 | 851 | 845 | 847 | 3,600 | 847 |
| 2009-11-05 | 869 | 869 | 841 | 860 | 4,400 | 860 |
| 2009-11-04 | 875 | 875 | 868 | 871 | 1,800 | 871 |
| 2009-11-02 | 898 | 898 | 868 | 872 | 4,400 | 872 |
| 2009-10-30 | 900 | 900 | 872 | 878 | 2,700 | 878 |
| 2009-10-29 | 854 | 893 | 854 | 893 | 2,400 | 893 |
| 2009-10-28 | 881 | 881 | 854 | 860 | 3,200 | 860 |
| 2009-10-27 | 860 | 860 | 850 | 851 | 4,700 | 851 |
| 2009-10-26 | 871 | 875 | 855 | 864 | 9,700 | 864 |
| 2009-10-23 | 911 | 912 | 897 | 898 | 4,400 | 898 |
| 2009-10-22 | 930 | 930 | 900 | 911 | 7,500 | 911 |
| 2009-10-21 | 950 | 950 | 928 | 929 | 2,300 | 929 |
| 2009-10-20 | 949 | 950 | 926 | 950 | 2,600 | 950 |
| 2009-10-19 | 952 | 953 | 941 | 950 | 2,500 | 950 |
| 2009-10-16 | 988 | 988 | 970 | 971 | 2,100 | 971 |
| 2009-10-15 | 995 | 995 | 988 | 988 | 2,400 | 988 |
| 2009-10-14 | 1,000 | 1,000 | 990 | 995 | 1,600 | 995 |
| 2009-10-13 | 998 | 999 | 991 | 995 | 2,000 | 995 |
| 2009-10-09 | 995 | 999 | 992 | 993 | 600 | 993 |
| 2009-10-08 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2009-10-07 | 1,000 | 1,000 | 995 | 995 | 2,400 | 995 |
| 2009-10-06 | 1,015 | 1,015 | 1,001 | 1,002 | 1,900 | 1,002 |
| 2009-10-05 | 1,017 | 1,020 | 1,013 | 1,013 | 1,200 | 1,013 |
| 2009-10-02 | 1,040 | 1,040 | 1,012 | 1,036 | 2,900 | 1,036 |
| 2009-10-01 | 1,075 | 1,075 | 1,041 | 1,046 | 4,900 | 1,046 |
| 2009-09-30 | 1,041 | 1,060 | 1,041 | 1,059 | 2,200 | 1,059 |
| 2009-09-29 | 1,023 | 1,041 | 1,023 | 1,041 | 1,100 | 1,041 |
| 2009-09-28 | 1,012 | 1,042 | 1,012 | 1,022 | 2,100 | 1,022 |
| 2009-09-25 | 1,019 | 1,041 | 1,019 | 1,032 | 1,900 | 1,032 |
| 2009-09-24 | 1,070 | 1,097 | 1,070 | 1,079 | 4,300 | 1,079 |
| 2009-09-18 | 1,052 | 1,090 | 1,052 | 1,073 | 2,600 | 1,073 |
| 2009-09-17 | 1,095 | 1,095 | 1,050 | 1,090 | 4,500 | 1,090 |
| 2009-09-16 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2009-09-15 | 1,095 | 1,095 | 1,094 | 1,095 | 700 | 1,095 |
| 2009-09-14 | 1,098 | 1,098 | 1,098 | 1,098 | 200 | 1,098 |
| 2009-09-11 | 1,100 | 1,119 | 1,087 | 1,108 | 2,700 | 1,108 |
| 2009-09-10 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2009-09-09 | 1,099 | 1,099 | 1,093 | 1,099 | 500 | 1,099 |
| 2009-09-08 | 1,086 | 1,099 | 1,086 | 1,099 | 900 | 1,099 |
| 2009-09-07 | 1,086 | 1,086 | 1,085 | 1,086 | 2,500 | 1,086 |
| 2009-09-04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,900 | 1,090 |
| 2009-09-03 | 1,121 | 1,122 | 1,088 | 1,096 | 7,000 | 1,096 |
| 2009-09-02 | 1,146 | 1,180 | 1,135 | 1,180 | 4,800 | 1,180 |
| 2009-09-01 | 1,197 | 1,197 | 1,170 | 1,184 | 5,600 | 1,184 |
| 2009-08-31 | 1,180 | 1,198 | 1,180 | 1,197 | 12,400 | 1,197 |
| 2009-08-28 | 1,189 | 1,195 | 1,180 | 1,194 | 15,100 | 1,194 |
| 2009-08-27 | 1,187 | 1,189 | 1,166 | 1,189 | 11,600 | 1,189 |
| 2009-08-26 | 1,131 | 1,189 | 1,131 | 1,187 | 15,000 | 1,187 |
| 2009-08-25 | 1,177 | 1,191 | 1,126 | 1,126 | 23,800 | 1,126 |
| 2009-08-24 | 1,177 | 1,193 | 1,176 | 1,176 | 24,500 | 1,176 |
| 2009-08-21 | 1,192 | 1,195 | 1,175 | 1,175 | 15,500 | 1,175 |
| 2009-08-20 | 1,171 | 1,193 | 1,171 | 1,192 | 19,900 | 1,192 |
| 2009-08-19 | 1,185 | 1,197 | 1,169 | 1,170 | 24,000 | 1,170 |
| 2009-08-18 | 1,156 | 1,194 | 1,156 | 1,184 | 21,600 | 1,184 |
| 2009-08-17 | 1,186 | 1,197 | 1,136 | 1,155 | 26,100 | 1,155 |
| 2009-08-14 | 1,155 | 1,193 | 1,155 | 1,166 | 23,500 | 1,166 |
| 2009-08-13 | 1,074 | 1,158 | 1,074 | 1,154 | 23,700 | 1,154 |
| 2009-08-12 | 1,057 | 1,075 | 1,057 | 1,073 | 6,700 | 1,073 |
| 2009-08-11 | 1,091 | 1,091 | 1,056 | 1,057 | 9,800 | 1,057 |
| 2009-08-10 | 1,092 | 1,093 | 1,091 | 1,093 | 3,400 | 1,093 |
| 2009-08-07 | 1,094 | 1,095 | 1,091 | 1,092 | 3,100 | 1,092 |
| 2009-08-06 | 1,098 | 1,098 | 1,091 | 1,093 | 600 | 1,093 |
| 2009-08-05 | 1,094 | 1,098 | 1,091 | 1,098 | 1,900 | 1,098 |
| 2009-08-04 | 1,110 | 1,114 | 1,090 | 1,103 | 4,500 | 1,103 |
| 2009-08-03 | 1,200 | 1,200 | 1,106 | 1,107 | 11,000 | 1,107 |
| 2009-07-31 | 1,169 | 1,200 | 1,169 | 1,199 | 28,900 | 1,199 |
| 2009-07-30 | 1,165 | 1,170 | 1,165 | 1,169 | 8,900 | 1,169 |
| 2009-07-29 | 1,159 | 1,165 | 1,159 | 1,165 | 12,400 | 1,165 |
| 2009-07-28 | 1,162 | 1,162 | 1,159 | 1,159 | 9,700 | 1,159 |
| 2009-07-27 | 1,156 | 1,165 | 1,156 | 1,161 | 19,900 | 1,161 |
| 2009-07-24 | 1,164 | 1,164 | 1,141 | 1,156 | 14,100 | 1,156 |
| 2009-07-23 | 1,157 | 1,167 | 1,124 | 1,164 | 16,900 | 1,164 |
| 2009-07-22 | 1,167 | 1,169 | 1,144 | 1,157 | 17,600 | 1,157 |
| 2009-07-21 | 1,169 | 1,169 | 1,150 | 1,167 | 17,700 | 1,167 |
| 2009-07-17 | 1,165 | 1,165 | 1,131 | 1,158 | 14,000 | 1,158 |
| 2009-07-16 | 1,167 | 1,167 | 1,125 | 1,165 | 19,400 | 1,165 |
| 2009-07-15 | 1,169 | 1,170 | 1,164 | 1,167 | 14,900 | 1,167 |
| 2009-07-14 | 1,120 | 1,150 | 1,120 | 1,143 | 17,200 | 1,143 |
| 2009-07-13 | 1,096 | 1,122 | 1,096 | 1,117 | 14,600 | 1,117 |
| 2009-07-10 | 1,082 | 1,100 | 1,080 | 1,096 | 12,700 | 1,096 |
| 2009-07-09 | 1,070 | 1,083 | 1,070 | 1,082 | 13,800 | 1,082 |
| 2009-07-08 | 1,055 | 1,079 | 1,053 | 1,071 | 12,100 | 1,071 |
| 2009-07-07 | 1,036 | 1,059 | 1,036 | 1,055 | 11,500 | 1,055 |
| 2009-07-06 | 1,020 | 1,045 | 1,020 | 1,036 | 12,100 | 1,036 |
| 2009-07-03 | 1,015 | 1,019 | 1,010 | 1,019 | 10,900 | 1,019 |
| 2009-07-02 | 1,004 | 1,015 | 1,004 | 1,015 | 11,100 | 1,015 |
| 2009-07-01 | 1,014 | 1,014 | 1,004 | 1,004 | 12,200 | 1,004 |
| 2009-06-30 | 1,004 | 1,014 | 1,004 | 1,014 | 2,800 | 1,014 |
| 2009-06-29 | 1,015 | 1,015 | 1,004 | 1,004 | 4,900 | 1,004 |
| 2009-06-26 | 1,002 | 1,019 | 1,002 | 1,019 | 1,200 | 1,019 |
| 2009-06-25 | 1,002 | 1,004 | 1,002 | 1,002 | 3,600 | 1,002 |
| 2009-06-24 | 998 | 1,005 | 998 | 1,003 | 3,000 | 1,003 |
| 2009-06-23 | 1,010 | 1,010 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2009-06-22 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 1,010 |
| 2009-06-19 | 1,013 | 1,013 | 1,007 | 1,013 | 2,300 | 1,013 |
| 2009-06-18 | 1,017 | 1,025 | 1,015 | 1,015 | 11,700 | 1,015 |
| 2009-06-17 | 1,027 | 1,027 | 1,016 | 1,016 | 10,800 | 1,016 |
| 2009-06-16 | 1,020 | 1,035 | 1,020 | 1,029 | 12,600 | 1,029 |
| 2009-06-15 | 1,015 | 1,020 | 1,015 | 1,020 | 9,000 | 1,020 |
| 2009-06-12 | 1,019 | 1,019 | 1,007 | 1,015 | 9,800 | 1,015 |
| 2009-06-11 | 1,014 | 1,024 | 1,014 | 1,020 | 9,500 | 1,020 |
| 2009-06-10 | 1,013 | 1,015 | 1,006 | 1,015 | 6,700 | 1,015 |
| 2009-06-09 | 995 | 1,014 | 995 | 1,014 | 8,100 | 1,014 |
| 2009-06-08 | 1,000 | 1,004 | 997 | 1,004 | 8,400 | 1,004 |
| 2009-06-05 | 999 | 1,000 | 995 | 1,000 | 8,100 | 1,000 |
| 2009-06-04 | 1,011 | 1,012 | 1,000 | 1,009 | 6,900 | 1,009 |
| 2009-06-03 | 1,002 | 1,014 | 1,001 | 1,012 | 4,700 | 1,012 |
| 2009-06-02 | 1,010 | 1,014 | 1,001 | 1,002 | 5,500 | 1,002 |
| 2009-06-01 | 1,009 | 1,015 | 1,000 | 1,010 | 9,700 | 1,010 |
| 2009-05-29 | 1,007 | 1,010 | 1,000 | 1,010 | 7,200 | 1,010 |
| 2009-05-28 | 1,009 | 1,009 | 1,006 | 1,007 | 6,800 | 1,007 |
| 2009-05-27 | 1,013 | 1,013 | 1,009 | 1,010 | 3,300 | 1,010 |
| 2009-05-26 | 1,013 | 1,013 | 1,013 | 1,013 | 2,100 | 1,013 |
| 2009-05-25 | 1,002 | 1,019 | 1,002 | 1,016 | 4,000 | 1,016 |
| 2009-05-22 | 997 | 1,005 | 997 | 1,001 | 4,000 | 1,001 |
| 2009-05-21 | 1,001 | 1,002 | 1,001 | 1,002 | 2,100 | 1,002 |
| 2009-05-20 | 1,000 | 1,015 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2009-05-19 | 1,011 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 2009-05-18 | 996 | 1,005 | 996 | 1,005 | 2,000 | 1,005 |
| 2009-05-15 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2009-05-14 | 998 | 998 | 995 | 998 | 2,100 | 998 |
| 2009-05-13 | 1,010 | 1,010 | 998 | 1,000 | 1,400 | 1,000 |
| 2009-05-12 | 1,000 | 1,010 | 998 | 1,010 | 1,500 | 1,010 |
| 2009-05-11 | 1,010 | 1,015 | 1,010 | 1,015 | 500 | 1,015 |
| 2009-05-08 | 1,020 | 1,020 | 1,000 | 1,010 | 1,700 | 1,010 |
| 2009-05-07 | 1,020 | 1,020 | 1,015 | 1,020 | 1,000 | 1,020 |
| 2009-05-01 | 1,050 | 1,050 | 1,015 | 1,015 | 3,400 | 1,015 |
| 2009-04-30 | 995 | 1,000 | 995 | 1,000 | 5,200 | 1,000 |
| 2009-04-28 | 993 | 997 | 993 | 997 | 400 | 997 |
| 2009-04-27 | 993 | 1,000 | 993 | 1,000 | 300 | 1,000 |
| 2009-04-24 | 993 | 1,001 | 993 | 1,000 | 1,500 | 1,000 |
| 2009-04-23 | 1,001 | 1,001 | 992 | 992 | 4,800 | 992 |
| 2009-04-22 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2009-04-21 | 1,002 | 1,002 | 1,000 | 1,001 | 1,200 | 1,001 |
| 2009-04-20 | 1,004 | 1,004 | 1,001 | 1,002 | 900 | 1,002 |
| 2009-04-17 | 1,005 | 1,013 | 1,002 | 1,013 | 700 | 1,013 |
| 2009-04-16 | 1,001 | 1,020 | 1,000 | 1,015 | 4,300 | 1,015 |
| 2009-04-15 | 1,000 | 1,001 | 999 | 1,001 | 4,900 | 1,001 |
| 2009-04-14 | 1,015 | 1,015 | 998 | 1,000 | 2,900 | 1,000 |
| 2009-04-13 | 1,015 | 1,019 | 1,015 | 1,019 | 300 | 1,019 |
| 2009-04-10 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2009-04-09 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2009-04-08 | 1,015 | 1,035 | 1,015 | 1,035 | 900 | 1,035 |
| 2009-04-07 | 1,035 | 1,040 | 1,007 | 1,040 | 2,800 | 1,040 |
| 2009-04-06 | 1,031 | 1,031 | 1,000 | 1,015 | 4,600 | 1,015 |
| 2009-04-03 | 1,053 | 1,062 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2009-04-02 | 1,130 | 1,130 | 1,032 | 1,090 | 4,200 | 1,090 |
| 2009-04-01 | 1,194 | 1,194 | 1,104 | 1,110 | 5,300 | 1,110 |
| 2009-03-31 | 1,099 | 1,114 | 1,095 | 1,114 | 1,400 | 1,114 |
| 2009-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2009-03-27 | 1,075 | 1,080 | 1,055 | 1,079 | 1,900 | 1,079 |
| 2009-03-26 | 1,130 | 1,130 | 1,095 | 1,095 | 1,500 | 1,095 |
| 2009-03-25 | 1,160 | 1,161 | 1,150 | 1,152 | 1,400 | 1,152 |
| 2009-03-24 | 1,201 | 1,201 | 1,180 | 1,180 | 7,300 | 1,180 |
| 2009-03-23 | 1,199 | 1,200 | 1,190 | 1,200 | 9,000 | 1,200 |
| 2009-03-19 | 1,197 | 1,199 | 1,190 | 1,199 | 9,500 | 1,199 |
| 2009-03-18 | 1,190 | 1,200 | 1,189 | 1,199 | 8,900 | 1,199 |
| 2009-03-17 | 1,189 | 1,189 | 1,171 | 1,189 | 10,200 | 1,189 |
| 2009-03-16 | 1,166 | 1,190 | 1,165 | 1,189 | 12,700 | 1,189 |
| 2009-03-13 | 1,159 | 1,169 | 1,159 | 1,165 | 11,500 | 1,165 |
| 2009-03-12 | 1,161 | 1,170 | 1,141 | 1,141 | 12,400 | 1,141 |
| 2009-03-11 | 1,157 | 1,160 | 1,141 | 1,160 | 11,000 | 1,160 |
| 2009-03-10 | 1,162 | 1,177 | 1,137 | 1,156 | 12,100 | 1,156 |
| 2009-03-09 | 1,153 | 1,189 | 1,107 | 1,161 | 12,800 | 1,161 |
| 2009-03-06 | 1,179 | 1,190 | 1,126 | 1,152 | 14,700 | 1,152 |
| 2009-03-05 | 1,152 | 1,192 | 1,138 | 1,180 | 13,000 | 1,180 |
| 2009-03-04 | 1,186 | 1,196 | 1,141 | 1,151 | 13,600 | 1,151 |
| 2009-03-03 | 1,170 | 1,190 | 1,170 | 1,185 | 11,200 | 1,185 |
| 2009-03-02 | 1,206 | 1,210 | 1,146 | 1,169 | 15,300 | 1,169 |
| 2009-02-27 | 1,072 | 1,178 | 1,072 | 1,166 | 12,500 | 1,166 |
| 2009-02-26 | 1,172 | 1,175 | 1,073 | 1,073 | 13,200 | 1,073 |
| 2009-02-25 | 1,176 | 1,176 | 1,161 | 1,171 | 11,500 | 1,171 |
| 2009-02-24 | 1,180 | 1,180 | 1,176 | 1,180 | 16,200 | 1,180 |
| 2009-02-23 | 1,179 | 1,180 | 1,159 | 1,180 | 10,200 | 1,180 |
| 2009-02-20 | 1,190 | 1,190 | 1,179 | 1,179 | 8,900 | 1,179 |
| 2009-02-19 | 1,190 | 1,195 | 1,170 | 1,190 | 11,300 | 1,190 |
| 2009-02-18 | 1,199 | 1,199 | 1,190 | 1,190 | 8,500 | 1,190 |
| 2009-02-17 | 1,161 | 1,208 | 1,161 | 1,199 | 11,500 | 1,199 |
| 2009-02-16 | 1,026 | 1,160 | 1,026 | 1,160 | 12,200 | 1,160 |
| 2009-02-13 | 1,027 | 1,027 | 1,026 | 1,026 | 1,100 | 1,026 |
| 2009-02-12 | 1,050 | 1,074 | 1,027 | 1,027 | 4,800 | 1,027 |
| 2009-02-10 | 1,022 | 1,060 | 1,022 | 1,053 | 3,400 | 1,053 |
| 2009-02-09 | 1,110 | 1,110 | 1,002 | 1,100 | 4,300 | 1,100 |
| 2009-02-06 | 1,160 | 1,160 | 1,120 | 1,150 | 1,600 | 1,150 |
| 2009-02-05 | 1,170 | 1,170 | 1,165 | 1,166 | 500 | 1,166 |
| 2009-02-04 | 1,200 | 1,200 | 1,183 | 1,185 | 1,000 | 1,185 |
| 2009-02-03 | 1,201 | 1,254 | 1,195 | 1,254 | 5,400 | 1,254 |
| 2009-02-02 | 1,295 | 1,295 | 1,191 | 1,195 | 6,700 | 1,195 |
| 2009-01-30 | 1,300 | 1,314 | 1,230 | 1,302 | 32,100 | 1,302 |
| 2009-01-29 | 1,250 | 1,299 | 1,250 | 1,296 | 27,100 | 1,296 |
| 2009-01-28 | 1,223 | 1,250 | 1,223 | 1,249 | 24,900 | 1,249 |
| 2009-01-27 | 1,210 | 1,225 | 1,201 | 1,222 | 20,800 | 1,222 |
| 2009-01-26 | 1,201 | 1,210 | 1,191 | 1,210 | 19,700 | 1,210 |
| 2009-01-23 | 1,215 | 1,219 | 1,200 | 1,200 | 16,500 | 1,200 |
| 2009-01-22 | 1,210 | 1,215 | 1,202 | 1,215 | 16,800 | 1,215 |
| 2009-01-21 | 1,209 | 1,215 | 1,200 | 1,210 | 15,700 | 1,210 |
| 2009-01-20 | 1,200 | 1,210 | 1,200 | 1,209 | 19,200 | 1,209 |
| 2009-01-19 | 1,210 | 1,215 | 1,191 | 1,200 | 17,000 | 1,200 |
| 2009-01-16 | 1,191 | 1,210 | 1,191 | 1,210 | 16,300 | 1,210 |
| 2009-01-15 | 1,199 | 1,199 | 1,190 | 1,191 | 19,600 | 1,191 |
| 2009-01-14 | 1,199 | 1,200 | 1,188 | 1,199 | 17,000 | 1,199 |
| 2009-01-13 | 1,197 | 1,199 | 1,179 | 1,199 | 17,500 | 1,199 |
| 2009-01-09 | 1,190 | 1,199 | 1,190 | 1,198 | 15,700 | 1,198 |
| 2009-01-08 | 1,186 | 1,190 | 1,186 | 1,190 | 14,900 | 1,190 |
| 2009-01-07 | 1,181 | 1,186 | 1,181 | 1,183 | 12,700 | 1,183 |
| 2009-01-06 | 1,187 | 1,187 | 1,167 | 1,181 | 11,500 | 1,181 |
| 2009-01-05 | 1,118 | 1,188 | 1,118 | 1,188 | 14,700 | 1,188 |
分割・併合履歴 ： [1985-11-27]1株→1.1株