4088 エア・ウォーター(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 | 1,112 | 1,115 | 1,094 | 1,094 | 528,000 | 1,094 |
| 2009-12-29 | 1,110 | 1,110 | 1,100 | 1,110 | 612,000 | 1,110 |
| 2009-12-28 | 1,099 | 1,112 | 1,090 | 1,102 | 912,000 | 1,102 |
| 2009-12-25 | 1,100 | 1,101 | 1,086 | 1,089 | 485,000 | 1,089 |
| 2009-12-24 | 1,112 | 1,112 | 1,095 | 1,102 | 1,124,000 | 1,102 |
| 2009-12-22 | 1,087 | 1,103 | 1,075 | 1,096 | 806,000 | 1,096 |
| 2009-12-21 | 1,081 | 1,082 | 1,071 | 1,072 | 536,000 | 1,072 |
| 2009-12-18 | 1,082 | 1,088 | 1,075 | 1,085 | 834,000 | 1,085 |
| 2009-12-17 | 1,115 | 1,119 | 1,090 | 1,092 | 790,000 | 1,092 |
| 2009-12-16 | 1,120 | 1,127 | 1,095 | 1,105 | 919,000 | 1,105 |
| 2009-12-15 | 1,106 | 1,106 | 1,095 | 1,103 | 707,000 | 1,103 |
| 2009-12-14 | 1,129 | 1,130 | 1,087 | 1,099 | 1,166,000 | 1,099 |
| 2009-12-11 | 1,102 | 1,117 | 1,094 | 1,115 | 1,453,000 | 1,115 |
| 2009-12-10 | 1,140 | 1,140 | 1,102 | 1,110 | 1,312,000 | 1,110 |
| 2009-12-09 | 1,166 | 1,166 | 1,142 | 1,146 | 965,000 | 1,146 |
| 2009-12-08 | 1,160 | 1,185 | 1,158 | 1,175 | 1,951,000 | 1,175 |
| 2009-12-07 | 1,151 | 1,171 | 1,137 | 1,151 | 2,024,000 | 1,151 |
| 2009-12-04 | 1,139 | 1,143 | 1,125 | 1,140 | 1,383,000 | 1,140 |
| 2009-12-03 | 1,100 | 1,150 | 1,099 | 1,141 | 2,032,000 | 1,141 |
| 2009-12-02 | 1,101 | 1,102 | 1,073 | 1,086 | 1,344,000 | 1,086 |
| 2009-12-01 | 1,080 | 1,092 | 1,048 | 1,092 | 3,337,000 | 1,092 |
| 2009-11-30 | 1,072 | 1,082 | 1,051 | 1,079 | 4,743,000 | 1,079 |
| 2009-11-27 | 1,071 | 1,080 | 1,048 | 1,058 | 1,599,000 | 1,058 |
| 2009-11-26 | 1,068 | 1,113 | 1,066 | 1,095 | 2,383,000 | 1,095 |
| 2009-11-25 | 1,081 | 1,082 | 1,061 | 1,081 | 1,232,000 | 1,081 |
| 2009-11-24 | 1,077 | 1,092 | 1,066 | 1,077 | 1,428,000 | 1,077 |
| 2009-11-20 | 1,054 | 1,071 | 1,054 | 1,066 | 1,223,000 | 1,066 |
| 2009-11-19 | 1,082 | 1,087 | 1,055 | 1,067 | 1,399,000 | 1,067 |
| 2009-11-18 | 1,096 | 1,112 | 1,078 | 1,090 | 1,463,000 | 1,090 |
| 2009-11-17 | 1,147 | 1,160 | 1,103 | 1,110 | 2,077,000 | 1,110 |
| 2009-11-16 | 1,124 | 1,127 | 1,101 | 1,127 | 3,320,000 | 1,127 |
| 2009-11-13 | 1,121 | 1,165 | 1,116 | 1,149 | 4,411,000 | 1,149 |
| 2009-11-12 | 1,140 | 1,143 | 1,110 | 1,125 | 2,550,000 | 1,125 |
| 2009-11-11 | 1,126 | 1,129 | 1,104 | 1,120 | 1,343,000 | 1,120 |
| 2009-11-10 | 1,099 | 1,130 | 1,094 | 1,111 | 1,847,000 | 1,111 |
| 2009-11-09 | 1,077 | 1,144 | 1,070 | 1,104 | 2,390,000 | 1,104 |
| 2009-11-06 | 1,079 | 1,079 | 1,062 | 1,070 | 1,161,000 | 1,070 |
| 2009-11-05 | 1,051 | 1,067 | 1,050 | 1,065 | 801,000 | 1,065 |
| 2009-11-04 | 1,068 | 1,069 | 1,045 | 1,051 | 641,000 | 1,051 |
| 2009-11-02 | 1,080 | 1,082 | 1,061 | 1,082 | 493,000 | 1,082 |
| 2009-10-30 | 1,083 | 1,084 | 1,066 | 1,082 | 637,000 | 1,082 |
| 2009-10-29 | 1,065 | 1,065 | 1,039 | 1,054 | 922,000 | 1,054 |
| 2009-10-28 | 1,091 | 1,095 | 1,068 | 1,077 | 746,000 | 1,077 |
| 2009-10-27 | 1,106 | 1,106 | 1,067 | 1,080 | 731,000 | 1,080 |
| 2009-10-26 | 1,104 | 1,113 | 1,098 | 1,105 | 744,000 | 1,105 |
| 2009-10-23 | 1,106 | 1,121 | 1,097 | 1,105 | 518,000 | 1,105 |
| 2009-10-22 | 1,098 | 1,108 | 1,081 | 1,099 | 726,000 | 1,099 |
| 2009-10-21 | 1,102 | 1,126 | 1,102 | 1,114 | 842,000 | 1,114 |
| 2009-10-20 | 1,128 | 1,136 | 1,112 | 1,116 | 622,000 | 1,116 |
| 2009-10-19 | 1,121 | 1,135 | 1,111 | 1,125 | 996,000 | 1,125 |
| 2009-10-16 | 1,120 | 1,135 | 1,113 | 1,127 | 1,323,000 | 1,127 |
| 2009-10-15 | 1,088 | 1,107 | 1,080 | 1,101 | 1,325,000 | 1,101 |
| 2009-10-14 | 1,097 | 1,098 | 1,073 | 1,080 | 729,000 | 1,080 |
| 2009-10-13 | 1,110 | 1,110 | 1,094 | 1,102 | 774,000 | 1,102 |
| 2009-10-09 | 1,078 | 1,100 | 1,076 | 1,098 | 801,000 | 1,098 |
| 2009-10-08 | 1,065 | 1,091 | 1,060 | 1,071 | 1,557,000 | 1,071 |
| 2009-10-07 | 1,030 | 1,060 | 1,024 | 1,054 | 687,000 | 1,054 |
| 2009-10-06 | 1,007 | 1,014 | 998 | 1,010 | 440,000 | 1,010 |
| 2009-10-05 | 1,019 | 1,019 | 996 | 1,001 | 559,000 | 1,001 |
| 2009-10-02 | 1,030 | 1,035 | 1,002 | 1,014 | 702,000 | 1,014 |
| 2009-10-01 | 1,040 | 1,044 | 1,028 | 1,039 | 698,000 | 1,039 |
| 2009-09-30 | 1,033 | 1,040 | 1,023 | 1,034 | 462,000 | 1,034 |
| 2009-09-29 | 1,070 | 1,070 | 1,027 | 1,034 | 1,367,000 | 1,034 |
| 2009-09-28 | 1,088 | 1,088 | 1,063 | 1,077 | 678,000 | 1,077 |
| 2009-09-25 | 1,091 | 1,095 | 1,076 | 1,087 | 484,000 | 1,087 |
| 2009-09-24 | 1,082 | 1,109 | 1,082 | 1,103 | 1,087,000 | 1,103 |
| 2009-09-18 | 1,081 | 1,094 | 1,057 | 1,090 | 732,000 | 1,090 |
| 2009-09-17 | 1,089 | 1,101 | 1,079 | 1,100 | 448,000 | 1,100 |
| 2009-09-16 | 1,080 | 1,096 | 1,071 | 1,078 | 599,000 | 1,078 |
| 2009-09-15 | 1,056 | 1,080 | 1,052 | 1,075 | 942,000 | 1,075 |
| 2009-09-14 | 1,079 | 1,082 | 1,044 | 1,045 | 493,000 | 1,045 |
| 2009-09-11 | 1,076 | 1,082 | 1,062 | 1,078 | 509,000 | 1,078 |
| 2009-09-10 | 1,067 | 1,077 | 1,065 | 1,075 | 315,000 | 1,075 |
| 2009-09-09 | 1,063 | 1,069 | 1,050 | 1,059 | 227,000 | 1,059 |
| 2009-09-08 | 1,053 | 1,064 | 1,050 | 1,062 | 292,000 | 1,062 |
| 2009-09-07 | 1,069 | 1,069 | 1,044 | 1,055 | 434,000 | 1,055 |
| 2009-09-04 | 1,065 | 1,065 | 1,046 | 1,052 | 428,000 | 1,052 |
| 2009-09-03 | 1,058 | 1,071 | 1,054 | 1,056 | 587,000 | 1,056 |
| 2009-09-02 | 1,063 | 1,071 | 1,052 | 1,070 | 692,000 | 1,070 |
| 2009-09-01 | 1,057 | 1,078 | 1,057 | 1,068 | 342,000 | 1,068 |
| 2009-08-31 | 1,100 | 1,107 | 1,061 | 1,070 | 625,000 | 1,070 |
| 2009-08-28 | 1,103 | 1,113 | 1,092 | 1,094 | 620,000 | 1,094 |
| 2009-08-27 | 1,114 | 1,114 | 1,081 | 1,095 | 441,000 | 1,095 |
| 2009-08-26 | 1,100 | 1,120 | 1,096 | 1,113 | 887,000 | 1,113 |
| 2009-08-25 | 1,078 | 1,099 | 1,069 | 1,089 | 948,000 | 1,089 |
| 2009-08-24 | 1,060 | 1,084 | 1,059 | 1,075 | 763,000 | 1,075 |
| 2009-08-21 | 1,058 | 1,060 | 1,033 | 1,049 | 726,000 | 1,049 |
| 2009-08-20 | 1,060 | 1,070 | 1,044 | 1,069 | 892,000 | 1,069 |
| 2009-08-19 | 1,087 | 1,090 | 1,061 | 1,065 | 1,028,000 | 1,065 |
| 2009-08-18 | 1,101 | 1,113 | 1,088 | 1,101 | 465,000 | 1,101 |
| 2009-08-17 | 1,107 | 1,130 | 1,107 | 1,116 | 944,000 | 1,116 |
| 2009-08-14 | 1,128 | 1,136 | 1,115 | 1,120 | 963,000 | 1,120 |
| 2009-08-13 | 1,080 | 1,171 | 1,076 | 1,148 | 2,426,000 | 1,148 |
| 2009-08-12 | 1,054 | 1,057 | 1,037 | 1,050 | 460,000 | 1,050 |
| 2009-08-11 | 1,042 | 1,054 | 1,039 | 1,054 | 326,000 | 1,054 |
| 2009-08-10 | 1,025 | 1,045 | 1,025 | 1,039 | 563,000 | 1,039 |
| 2009-08-07 | 1,027 | 1,027 | 1,001 | 1,023 | 466,000 | 1,023 |
| 2009-08-06 | 1,030 | 1,038 | 1,024 | 1,028 | 392,000 | 1,028 |
| 2009-08-05 | 1,050 | 1,051 | 1,024 | 1,029 | 519,000 | 1,029 |
| 2009-08-04 | 1,075 | 1,075 | 1,043 | 1,054 | 512,000 | 1,054 |
| 2009-08-03 | 1,059 | 1,088 | 1,056 | 1,061 | 618,000 | 1,061 |
| 2009-07-31 | 1,051 | 1,057 | 1,037 | 1,049 | 384,000 | 1,049 |
| 2009-07-30 | 1,077 | 1,083 | 1,022 | 1,046 | 1,074,000 | 1,046 |
| 2009-07-29 | 1,057 | 1,077 | 1,054 | 1,076 | 550,000 | 1,076 |
| 2009-07-28 | 1,057 | 1,063 | 1,045 | 1,059 | 541,000 | 1,059 |
| 2009-07-27 | 1,067 | 1,069 | 1,040 | 1,043 | 625,000 | 1,043 |
| 2009-07-24 | 1,065 | 1,074 | 1,054 | 1,064 | 802,000 | 1,064 |
| 2009-07-23 | 1,062 | 1,077 | 1,056 | 1,058 | 651,000 | 1,058 |
| 2009-07-22 | 1,058 | 1,067 | 1,047 | 1,062 | 587,000 | 1,062 |
| 2009-07-21 | 1,050 | 1,060 | 1,047 | 1,058 | 525,000 | 1,058 |
| 2009-07-17 | 1,046 | 1,054 | 1,037 | 1,039 | 483,000 | 1,039 |
| 2009-07-16 | 1,047 | 1,052 | 1,027 | 1,033 | 711,000 | 1,033 |
| 2009-07-15 | 1,031 | 1,038 | 1,016 | 1,036 | 881,000 | 1,036 |
| 2009-07-14 | 1,025 | 1,034 | 1,001 | 1,031 | 846,000 | 1,031 |
| 2009-07-13 | 1,039 | 1,039 | 1,000 | 1,006 | 987,000 | 1,006 |
| 2009-07-10 | 1,021 | 1,033 | 1,016 | 1,019 | 601,000 | 1,019 |
| 2009-07-09 | 1,020 | 1,027 | 1,010 | 1,015 | 465,000 | 1,015 |
| 2009-07-08 | 1,052 | 1,061 | 1,023 | 1,033 | 604,000 | 1,033 |
| 2009-07-07 | 1,066 | 1,077 | 1,056 | 1,068 | 680,000 | 1,068 |
| 2009-07-06 | 1,063 | 1,077 | 1,053 | 1,060 | 540,000 | 1,060 |
| 2009-07-03 | 1,058 | 1,072 | 1,055 | 1,063 | 517,000 | 1,063 |
| 2009-07-02 | 1,050 | 1,066 | 1,043 | 1,061 | 605,000 | 1,061 |
| 2009-07-01 | 1,058 | 1,063 | 1,040 | 1,049 | 568,000 | 1,049 |
| 2009-06-30 | 1,052 | 1,061 | 1,049 | 1,054 | 443,000 | 1,054 |
| 2009-06-29 | 1,067 | 1,069 | 1,042 | 1,048 | 590,000 | 1,048 |
| 2009-06-26 | 1,059 | 1,074 | 1,043 | 1,066 | 618,000 | 1,066 |
| 2009-06-25 | 1,033 | 1,065 | 1,029 | 1,057 | 824,000 | 1,057 |
| 2009-06-24 | 1,048 | 1,048 | 1,026 | 1,043 | 917,000 | 1,043 |
| 2009-06-23 | 1,036 | 1,048 | 1,025 | 1,037 | 983,000 | 1,037 |
| 2009-06-22 | 1,010 | 1,067 | 1,008 | 1,056 | 1,169,000 | 1,056 |
| 2009-06-19 | 1,014 | 1,030 | 991 | 1,003 | 771,000 | 1,003 |
| 2009-06-18 | 1,019 | 1,019 | 989 | 999 | 820,000 | 999 |
| 2009-06-17 | 998 | 1,022 | 996 | 1,018 | 645,000 | 1,018 |
| 2009-06-16 | 1,023 | 1,023 | 992 | 997 | 442,000 | 997 |
| 2009-06-15 | 1,025 | 1,026 | 1,010 | 1,022 | 285,000 | 1,022 |
| 2009-06-12 | 1,030 | 1,030 | 1,013 | 1,021 | 600,000 | 1,021 |
| 2009-06-11 | 1,033 | 1,034 | 1,014 | 1,024 | 434,000 | 1,024 |
| 2009-06-10 | 1,020 | 1,041 | 1,018 | 1,033 | 713,000 | 1,033 |
| 2009-06-09 | 1,011 | 1,016 | 993 | 1,013 | 612,000 | 1,013 |
| 2009-06-08 | 1,015 | 1,026 | 1,006 | 1,011 | 428,000 | 1,011 |
| 2009-06-05 | 1,033 | 1,034 | 1,013 | 1,021 | 524,000 | 1,021 |
| 2009-06-04 | 1,000 | 1,032 | 1,000 | 1,027 | 768,000 | 1,027 |
| 2009-06-03 | 1,004 | 1,026 | 1,001 | 1,020 | 676,000 | 1,020 |
| 2009-06-02 | 994 | 1,009 | 990 | 999 | 867,000 | 999 |
| 2009-06-01 | 985 | 992 | 964 | 976 | 760,000 | 976 |
| 2009-05-29 | 980 | 990 | 965 | 984 | 651,000 | 984 |
| 2009-05-28 | 966 | 988 | 958 | 983 | 766,000 | 983 |
| 2009-05-27 | 986 | 987 | 961 | 965 | 1,122,000 | 965 |
| 2009-05-26 | 996 | 1,003 | 967 | 985 | 857,000 | 985 |
| 2009-05-25 | 975 | 994 | 970 | 986 | 793,000 | 986 |
| 2009-05-22 | 957 | 978 | 955 | 968 | 1,118,000 | 968 |
| 2009-05-21 | 947 | 980 | 942 | 977 | 796,000 | 977 |
| 2009-05-20 | 954 | 967 | 948 | 957 | 1,272,000 | 957 |
| 2009-05-19 | 962 | 970 | 935 | 953 | 1,233,000 | 953 |
| 2009-05-18 | 946 | 980 | 943 | 962 | 2,195,000 | 962 |
| 2009-05-15 | 869 | 918 | 867 | 916 | 1,504,000 | 916 |
| 2009-05-14 | 863 | 886 | 860 | 869 | 949,000 | 869 |
| 2009-05-13 | 865 | 885 | 851 | 876 | 1,046,000 | 876 |
| 2009-05-12 | 830 | 866 | 830 | 860 | 1,416,000 | 860 |
| 2009-05-11 | 838 | 842 | 813 | 829 | 1,413,000 | 829 |
| 2009-05-08 | 839 | 839 | 823 | 830 | 1,053,000 | 830 |
| 2009-05-07 | 842 | 854 | 828 | 838 | 838,000 | 838 |
| 2009-05-01 | 819 | 824 | 812 | 822 | 411,000 | 822 |
| 2009-04-30 | 833 | 835 | 809 | 809 | 803,000 | 809 |
| 2009-04-28 | 849 | 851 | 808 | 809 | 700,000 | 809 |
| 2009-04-27 | 869 | 872 | 838 | 843 | 878,000 | 843 |
| 2009-04-24 | 868 | 883 | 858 | 871 | 1,355,000 | 871 |
| 2009-04-23 | 870 | 873 | 851 | 864 | 800,000 | 864 |
| 2009-04-22 | 861 | 872 | 836 | 860 | 1,076,000 | 860 |
| 2009-04-21 | 845 | 852 | 825 | 851 | 977,000 | 851 |
| 2009-04-20 | 846 | 875 | 845 | 865 | 802,000 | 865 |
| 2009-04-17 | 835 | 851 | 826 | 845 | 741,000 | 845 |
| 2009-04-16 | 834 | 840 | 818 | 825 | 542,000 | 825 |
| 2009-04-15 | 831 | 838 | 811 | 817 | 720,000 | 817 |
| 2009-04-14 | 843 | 847 | 826 | 841 | 670,000 | 841 |
| 2009-04-13 | 849 | 850 | 832 | 835 | 551,000 | 835 |
| 2009-04-10 | 860 | 865 | 819 | 840 | 648,000 | 840 |
| 2009-04-09 | 844 | 860 | 841 | 857 | 564,000 | 857 |
| 2009-04-08 | 865 | 865 | 833 | 841 | 667,000 | 841 |
| 2009-04-07 | 852 | 875 | 852 | 870 | 905,000 | 870 |
| 2009-04-06 | 868 | 879 | 846 | 850 | 787,000 | 850 |
| 2009-04-03 | 882 | 883 | 851 | 859 | 915,000 | 859 |
| 2009-04-02 | 870 | 884 | 852 | 882 | 687,000 | 882 |
| 2009-04-01 | 853 | 870 | 847 | 860 | 791,000 | 860 |
| 2009-03-31 | 875 | 883 | 845 | 862 | 993,000 | 862 |
| 2009-03-30 | 906 | 907 | 853 | 855 | 1,104,000 | 855 |
| 2009-03-27 | 895 | 940 | 893 | 908 | 1,710,000 | 908 |
| 2009-03-26 | 849 | 868 | 821 | 865 | 543,000 | 865 |
| 2009-03-25 | 870 | 872 | 845 | 856 | 696,000 | 856 |
| 2009-03-24 | 841 | 867 | 832 | 864 | 1,397,000 | 864 |
| 2009-03-23 | 809 | 811 | 787 | 811 | 938,000 | 811 |
| 2009-03-19 | 815 | 818 | 787 | 790 | 499,000 | 790 |
| 2009-03-18 | 819 | 821 | 799 | 807 | 674,000 | 807 |
| 2009-03-17 | 817 | 824 | 793 | 807 | 1,083,000 | 807 |
| 2009-03-16 | 806 | 833 | 800 | 808 | 820,000 | 808 |
| 2009-03-13 | 788 | 798 | 778 | 786 | 1,344,000 | 786 |
| 2009-03-12 | 790 | 799 | 775 | 780 | 1,505,000 | 780 |
| 2009-03-11 | 826 | 843 | 823 | 827 | 801,000 | 827 |
| 2009-03-10 | 828 | 832 | 813 | 816 | 1,316,000 | 816 |
| 2009-03-09 | 811 | 844 | 809 | 837 | 843,000 | 837 |
| 2009-03-06 | 823 | 836 | 816 | 817 | 529,000 | 817 |
| 2009-03-05 | 832 | 851 | 823 | 843 | 864,000 | 843 |
| 2009-03-04 | 797 | 826 | 793 | 822 | 670,000 | 822 |
| 2009-03-03 | 788 | 811 | 784 | 799 | 818,000 | 799 |
| 2009-03-02 | 825 | 830 | 799 | 808 | 805,000 | 808 |
| 2009-02-27 | 820 | 849 | 818 | 839 | 1,048,000 | 839 |
| 2009-02-26 | 798 | 820 | 793 | 810 | 915,000 | 810 |
| 2009-02-25 | 812 | 815 | 790 | 803 | 1,152,000 | 803 |
| 2009-02-24 | 829 | 837 | 807 | 815 | 1,551,000 | 815 |
| 2009-02-23 | 834 | 853 | 823 | 852 | 1,099,000 | 852 |
| 2009-02-20 | 836 | 846 | 825 | 841 | 1,628,000 | 841 |
| 2009-02-19 | 807 | 828 | 807 | 820 | 1,008,000 | 820 |
| 2009-02-18 | 786 | 818 | 780 | 814 | 1,478,000 | 814 |
| 2009-02-17 | 783 | 795 | 778 | 789 | 1,336,000 | 789 |
| 2009-02-16 | 767 | 790 | 764 | 778 | 1,076,000 | 778 |
| 2009-02-13 | 754 | 775 | 738 | 767 | 1,717,000 | 767 |
| 2009-02-12 | 757 | 777 | 732 | 767 | 1,990,000 | 767 |
| 2009-02-10 | 748 | 753 | 724 | 727 | 884,000 | 727 |
| 2009-02-09 | 744 | 746 | 725 | 728 | 1,009,000 | 728 |
| 2009-02-06 | 731 | 738 | 715 | 728 | 993,000 | 728 |
| 2009-02-05 | 715 | 725 | 695 | 711 | 1,014,000 | 711 |
| 2009-02-04 | 689 | 722 | 684 | 715 | 959,000 | 715 |
| 2009-02-03 | 687 | 704 | 677 | 683 | 1,120,000 | 683 |
| 2009-02-02 | 715 | 724 | 685 | 685 | 1,746,000 | 685 |
| 2009-01-30 | 758 | 758 | 728 | 735 | 898,000 | 735 |
| 2009-01-29 | 777 | 783 | 749 | 760 | 782,000 | 760 |
| 2009-01-28 | 760 | 769 | 740 | 757 | 1,503,000 | 757 |
| 2009-01-27 | 760 | 764 | 746 | 754 | 955,000 | 754 |
| 2009-01-26 | 742 | 756 | 732 | 743 | 757,000 | 743 |
| 2009-01-23 | 719 | 739 | 714 | 732 | 1,134,000 | 732 |
| 2009-01-22 | 736 | 740 | 708 | 724 | 701,000 | 724 |
| 2009-01-21 | 725 | 737 | 723 | 730 | 664,000 | 730 |
| 2009-01-20 | 768 | 778 | 737 | 745 | 709,000 | 745 |
| 2009-01-19 | 797 | 797 | 778 | 782 | 566,000 | 782 |
| 2009-01-16 | 766 | 783 | 765 | 783 | 452,000 | 783 |
| 2009-01-15 | 759 | 767 | 751 | 756 | 956,000 | 756 |
| 2009-01-14 | 774 | 798 | 774 | 789 | 467,000 | 789 |
| 2009-01-13 | 807 | 808 | 783 | 784 | 557,000 | 784 |
| 2009-01-09 | 852 | 870 | 823 | 825 | 600,000 | 825 |
| 2009-01-08 | 866 | 875 | 856 | 861 | 1,254,000 | 861 |
| 2009-01-07 | 845 | 885 | 844 | 879 | 1,514,000 | 879 |
| 2009-01-06 | 806 | 834 | 800 | 829 | 702,000 | 829 |
| 2009-01-05 | 817 | 817 | 801 | 802 | 214,000 | 802 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
