4304 (株)Eストアー 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 | 64,100 | 64,100 | 63,000 | 63,000 | 22 | 315 |
| 2009-12-29 | 64,600 | 64,600 | 64,600 | 64,600 | 20 | 323 |
| 2009-12-28 | 65,900 | 66,000 | 65,100 | 65,100 | 12 | 325.50 |
| 2009-12-25 | 63,500 | 64,000 | 63,500 | 64,000 | 8 | 320 |
| 2009-12-24 | 62,500 | 63,000 | 62,500 | 63,000 | 32 | 315 |
| 2009-12-22 | 62,500 | 62,500 | 62,500 | 62,500 | 13 | 312.50 |
| 2009-12-21 | 64,000 | 64,000 | 63,000 | 64,000 | 7 | 320 |
| 2009-12-17 | 66,400 | 66,500 | 66,400 | 66,500 | 6 | 332.50 |
| 2009-12-16 | 65,500 | 66,000 | 65,500 | 66,000 | 4 | 330 |
| 2009-12-15 | 65,000 | 65,000 | 65,000 | 65,000 | 7 | 325 |
| 2009-12-14 | 66,400 | 66,500 | 66,400 | 66,500 | 21 | 332.50 |
| 2009-12-11 | 61,300 | 61,500 | 61,300 | 61,500 | 2 | 307.50 |
| 2009-12-10 | 62,000 | 63,000 | 61,500 | 61,500 | 19 | 307.50 |
| 2009-12-09 | 63,700 | 63,700 | 63,000 | 63,000 | 8 | 315 |
| 2009-12-08 | 64,000 | 64,000 | 64,000 | 64,000 | 8 | 320 |
| 2009-12-07 | 64,400 | 65,400 | 64,400 | 64,400 | 17 | 322 |
| 2009-12-04 | 66,100 | 67,000 | 65,000 | 65,000 | 7 | 325 |
| 2009-12-03 | 66,000 | 66,900 | 66,000 | 66,000 | 5 | 330 |
| 2009-12-02 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2009-12-01 | 63,000 | 65,000 | 63,000 | 65,000 | 6 | 325 |
| 2009-11-30 | 60,000 | 63,000 | 60,000 | 63,000 | 2 | 315 |
| 2009-11-27 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2009-11-26 | 63,500 | 63,500 | 61,000 | 61,000 | 7 | 305 |
| 2009-11-25 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2009-11-24 | 59,000 | 59,100 | 59,000 | 59,000 | 16 | 295 |
| 2009-11-20 | 61,500 | 61,500 | 61,500 | 61,500 | 2 | 307.50 |
| 2009-11-19 | 61,600 | 61,600 | 61,500 | 61,500 | 50 | 307.50 |
| 2009-11-18 | 62,000 | 62,100 | 62,000 | 62,000 | 37 | 310 |
| 2009-11-17 | 63,400 | 63,400 | 62,000 | 62,000 | 34 | 310 |
| 2009-11-16 | 65,000 | 65,000 | 62,000 | 63,000 | 39 | 315 |
| 2009-11-13 | 65,400 | 65,400 | 65,000 | 65,400 | 15 | 327 |
| 2009-11-12 | 67,500 | 67,500 | 65,900 | 65,900 | 17 | 329.50 |
| 2009-11-11 | 67,500 | 67,500 | 67,000 | 67,500 | 9 | 337.50 |
| 2009-11-10 | 67,200 | 68,500 | 67,000 | 67,000 | 16 | 335 |
| 2009-11-09 | 68,000 | 68,300 | 68,000 | 68,300 | 5 | 341.50 |
| 2009-11-06 | 70,200 | 71,000 | 69,500 | 69,500 | 33 | 347.50 |
| 2009-11-05 | 68,000 | 71,500 | 68,000 | 71,500 | 58 | 357.50 |
| 2009-11-04 | 69,000 | 69,000 | 68,500 | 69,000 | 12 | 345 |
| 2009-11-02 | 67,500 | 68,500 | 67,500 | 68,000 | 11 | 340 |
| 2009-10-30 | 68,000 | 68,000 | 66,500 | 67,000 | 13 | 335 |
| 2009-10-29 | 67,200 | 67,500 | 67,000 | 67,400 | 28 | 337 |
| 2009-10-28 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 340 |
| 2009-10-27 | 69,000 | 69,000 | 68,300 | 68,300 | 3 | 341.50 |
| 2009-10-26 | 70,000 | 70,000 | 69,000 | 69,000 | 14 | 345 |
| 2009-10-23 | 68,600 | 69,000 | 68,600 | 69,000 | 4 | 345 |
| 2009-10-22 | 68,000 | 68,000 | 67,500 | 67,500 | 13 | 337.50 |
| 2009-10-21 | 70,000 | 70,000 | 68,900 | 68,900 | 11 | 344.50 |
| 2009-10-20 | 68,500 | 68,500 | 68,000 | 68,000 | 9 | 340 |
| 2009-10-19 | 70,000 | 70,000 | 69,200 | 69,200 | 11 | 346 |
| 2009-10-16 | 68,900 | 70,000 | 68,100 | 70,000 | 35 | 350 |
| 2009-10-15 | 67,000 | 67,900 | 67,000 | 67,900 | 2 | 339.50 |
| 2009-10-14 | 67,000 | 67,000 | 67,000 | 67,000 | 6 | 335 |
| 2009-10-13 | 67,500 | 67,600 | 67,500 | 67,500 | 6 | 337.50 |
| 2009-10-09 | 67,000 | 67,800 | 67,000 | 67,800 | 12 | 339 |
| 2009-10-08 | 67,100 | 67,100 | 66,100 | 67,000 | 7 | 335 |
| 2009-10-07 | 67,000 | 67,500 | 66,000 | 67,500 | 13 | 337.50 |
| 2009-10-06 | 67,000 | 67,000 | 66,400 | 66,400 | 5 | 332 |
| 2009-10-05 | 66,900 | 66,900 | 65,200 | 65,200 | 25 | 326 |
| 2009-10-02 | 69,000 | 69,000 | 67,000 | 67,000 | 24 | 335 |
| 2009-10-01 | 70,000 | 70,000 | 69,000 | 69,000 | 10 | 345 |
| 2009-09-30 | 68,300 | 69,800 | 68,200 | 69,800 | 12 | 349 |
| 2009-09-29 | 69,900 | 69,900 | 67,300 | 67,300 | 5 | 336.50 |
| 2009-09-28 | 68,200 | 68,200 | 68,000 | 68,100 | 5 | 340.50 |
| 2009-09-25 | 69,100 | 69,100 | 68,200 | 68,200 | 12 | 341 |
| 2009-09-24 | 71,000 | 71,000 | 69,000 | 69,000 | 37 | 345 |
| 2009-09-18 | 69,000 | 69,200 | 68,100 | 69,200 | 33 | 346 |
| 2009-09-17 | 69,200 | 69,600 | 69,200 | 69,300 | 22 | 346.50 |
| 2009-09-16 | 70,000 | 70,000 | 69,000 | 69,200 | 49 | 346 |
| 2009-09-15 | 70,000 | 70,100 | 70,000 | 70,100 | 2 | 350.50 |
| 2009-09-14 | 70,000 | 70,000 | 69,100 | 70,000 | 14 | 350 |
| 2009-09-11 | 70,200 | 70,500 | 70,200 | 70,500 | 7 | 352.50 |
| 2009-09-10 | 70,000 | 70,000 | 70,000 | 70,000 | 7 | 350 |
| 2009-09-09 | 69,800 | 69,800 | 69,800 | 69,800 | 7 | 349 |
| 2009-09-08 | 70,900 | 70,900 | 70,400 | 70,400 | 4 | 352 |
| 2009-09-07 | 69,800 | 70,900 | 69,800 | 70,700 | 11 | 353.50 |
| 2009-09-04 | 70,800 | 70,800 | 69,700 | 69,700 | 24 | 348.50 |
| 2009-09-03 | 69,900 | 70,000 | 69,900 | 69,900 | 10 | 349.50 |
| 2009-09-02 | 70,000 | 70,900 | 69,600 | 70,900 | 14 | 354.50 |
| 2009-09-01 | 70,200 | 71,000 | 70,200 | 71,000 | 5 | 355 |
| 2009-08-31 | 71,900 | 71,900 | 70,100 | 70,100 | 3 | 350.50 |
| 2009-08-28 | 70,100 | 71,000 | 69,700 | 71,000 | 29 | 355 |
| 2009-08-27 | 70,800 | 70,800 | 69,600 | 69,900 | 40 | 349.50 |
| 2009-08-26 | 70,900 | 72,000 | 70,900 | 71,000 | 79 | 355 |
| 2009-08-25 | 69,900 | 70,800 | 69,900 | 70,800 | 11 | 354 |
| 2009-08-24 | 70,000 | 71,000 | 69,800 | 69,800 | 31 | 349 |
| 2009-08-21 | 70,500 | 70,500 | 69,700 | 69,900 | 10 | 349.50 |
| 2009-08-20 | 70,000 | 70,100 | 69,500 | 70,100 | 20 | 350.50 |
| 2009-08-19 | 71,000 | 71,200 | 69,800 | 69,800 | 27 | 349 |
| 2009-08-18 | 70,000 | 72,000 | 69,500 | 72,000 | 11 | 360 |
| 2009-08-17 | 72,400 | 73,500 | 70,500 | 70,500 | 39 | 352.50 |
| 2009-08-14 | 71,800 | 72,000 | 71,500 | 72,000 | 4 | 360 |
| 2009-08-13 | 70,000 | 71,500 | 70,000 | 71,500 | 3 | 357.50 |
| 2009-08-12 | 70,500 | 70,700 | 70,000 | 70,700 | 9 | 353.50 |
| 2009-08-11 | 69,800 | 70,800 | 69,800 | 70,300 | 22 | 351.50 |
| 2009-08-10 | 72,000 | 72,000 | 71,700 | 72,000 | 3 | 360 |
| 2009-08-07 | 74,500 | 74,500 | 73,500 | 73,500 | 21 | 367.50 |
| 2009-08-06 | 74,800 | 75,000 | 73,200 | 73,300 | 83 | 366.50 |
| 2009-08-05 | 74,000 | 74,000 | 73,000 | 73,900 | 31 | 369.50 |
| 2009-08-04 | 72,500 | 73,100 | 72,500 | 73,100 | 24 | 365.50 |
| 2009-08-03 | 71,000 | 72,000 | 71,000 | 72,000 | 11 | 360 |
| 2009-07-31 | 71,700 | 71,700 | 70,000 | 70,300 | 5 | 351.50 |
| 2009-07-30 | 71,000 | 71,200 | 71,000 | 71,200 | 3 | 356 |
| 2009-07-29 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2009-07-27 | 71,000 | 71,700 | 70,200 | 71,200 | 51 | 356 |
| 2009-07-24 | 70,300 | 70,700 | 70,200 | 70,200 | 8 | 351 |
| 2009-07-23 | 69,900 | 70,500 | 69,900 | 70,500 | 5 | 352.50 |
| 2009-07-22 | 69,900 | 69,900 | 69,500 | 69,800 | 9 | 349 |
| 2009-07-21 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 343 |
| 2009-07-17 | 67,200 | 68,500 | 67,100 | 68,500 | 6 | 342.50 |
| 2009-07-16 | 68,000 | 69,900 | 67,200 | 68,200 | 14 | 341 |
| 2009-07-15 | 68,700 | 68,700 | 68,700 | 68,700 | 1 | 343.50 |
| 2009-07-14 | 68,200 | 68,200 | 68,200 | 68,200 | 1 | 341 |
| 2009-07-13 | 69,500 | 69,900 | 65,600 | 66,600 | 41 | 333 |
| 2009-07-10 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 345 |
| 2009-07-09 | 70,200 | 71,200 | 69,300 | 69,300 | 49 | 346.50 |
| 2009-07-08 | 72,600 | 72,600 | 71,100 | 72,200 | 38 | 361 |
| 2009-07-07 | 74,000 | 74,000 | 73,000 | 73,000 | 12 | 365 |
| 2009-07-06 | 73,400 | 74,800 | 72,200 | 74,000 | 17 | 370 |
| 2009-07-03 | 73,100 | 74,400 | 73,100 | 74,400 | 18 | 372 |
| 2009-07-02 | 75,000 | 75,000 | 73,500 | 74,900 | 45 | 374.50 |
| 2009-07-01 | 75,500 | 75,500 | 74,700 | 75,000 | 18 | 375 |
| 2009-06-30 | 74,400 | 75,700 | 74,400 | 75,000 | 19 | 375 |
| 2009-06-29 | 76,800 | 76,800 | 75,300 | 75,300 | 8 | 376.50 |
| 2009-06-26 | 75,700 | 76,000 | 75,200 | 76,000 | 17 | 380 |
| 2009-06-25 | 75,500 | 76,400 | 75,000 | 75,000 | 22 | 375 |
| 2009-06-24 | 75,000 | 75,900 | 75,000 | 75,000 | 6 | 375 |
| 2009-06-23 | 75,400 | 75,400 | 74,000 | 74,200 | 18 | 371 |
| 2009-06-22 | 76,000 | 77,400 | 74,300 | 77,400 | 24 | 387 |
| 2009-06-19 | 75,000 | 76,500 | 75,000 | 76,500 | 2 | 382.50 |
| 2009-06-18 | 75,000 | 75,000 | 74,100 | 75,000 | 9 | 375 |
| 2009-06-17 | 75,100 | 76,500 | 75,000 | 76,500 | 14 | 382.50 |
| 2009-06-16 | 77,400 | 77,600 | 74,000 | 75,000 | 61 | 375 |
| 2009-06-15 | 75,800 | 77,400 | 75,700 | 77,400 | 42 | 387 |
| 2009-06-12 | 76,100 | 76,700 | 72,900 | 74,800 | 121 | 374 |
| 2009-06-11 | 81,000 | 81,000 | 75,100 | 75,500 | 642 | 377.50 |
| 2009-06-10 | 71,000 | 71,000 | 71,000 | 71,000 | 27 | 355 |
| 2009-06-09 | 68,100 | 68,100 | 65,100 | 66,000 | 42 | 330 |
| 2009-06-08 | 68,000 | 68,500 | 68,000 | 68,400 | 13 | 342 |
| 2009-06-05 | 67,900 | 68,000 | 67,900 | 68,000 | 4 | 340 |
| 2009-06-04 | 67,700 | 67,900 | 67,000 | 67,900 | 26 | 339.50 |
| 2009-06-03 | 68,600 | 68,600 | 67,000 | 68,000 | 21 | 340 |
| 2009-06-02 | 69,800 | 69,800 | 68,000 | 68,100 | 33 | 340.50 |
| 2009-06-01 | 67,500 | 69,000 | 67,500 | 69,000 | 54 | 345 |
| 2009-05-29 | 67,800 | 67,800 | 67,100 | 67,800 | 22 | 339 |
| 2009-05-28 | 68,000 | 68,000 | 67,100 | 67,700 | 42 | 338.50 |
| 2009-05-27 | 68,000 | 68,000 | 67,000 | 68,000 | 21 | 340 |
| 2009-05-26 | 68,800 | 68,800 | 67,000 | 68,000 | 29 | 340 |
| 2009-05-25 | 67,700 | 68,400 | 67,700 | 68,400 | 18 | 342 |
| 2009-05-22 | 65,100 | 67,000 | 63,400 | 67,000 | 82 | 335 |
| 2009-05-21 | 65,300 | 65,300 | 64,500 | 65,300 | 38 | 326.50 |
| 2009-05-20 | 66,600 | 67,000 | 65,000 | 65,300 | 41 | 326.50 |
| 2009-05-19 | 67,000 | 67,500 | 66,100 | 66,600 | 36 | 333 |
| 2009-05-18 | 67,800 | 67,800 | 66,100 | 66,100 | 5 | 330.50 |
| 2009-05-15 | 68,000 | 68,000 | 66,300 | 67,000 | 26 | 335 |
| 2009-05-14 | 70,000 | 70,000 | 67,000 | 68,500 | 45 | 342.50 |
| 2009-05-13 | 68,800 | 69,500 | 68,800 | 69,500 | 36 | 347.50 |
| 2009-05-12 | 70,000 | 70,000 | 67,200 | 68,700 | 27 | 343.50 |
| 2009-05-11 | 68,000 | 70,000 | 68,000 | 70,000 | 14 | 350 |
| 2009-05-08 | 66,000 | 68,300 | 65,800 | 68,300 | 15 | 341.50 |
| 2009-05-07 | 67,000 | 67,000 | 66,000 | 66,000 | 4 | 330 |
| 2009-05-01 | 67,500 | 67,500 | 64,500 | 67,500 | 37 | 337.50 |
| 2009-04-30 | 71,000 | 71,000 | 68,500 | 68,800 | 36 | 344 |
| 2009-04-28 | 66,100 | 71,000 | 66,000 | 71,000 | 53 | 355 |
| 2009-04-27 | 65,500 | 66,000 | 65,000 | 66,000 | 26 | 330 |
| 2009-04-24 | 63,600 | 64,600 | 63,000 | 64,600 | 24 | 323 |
| 2009-04-23 | 63,500 | 64,000 | 63,000 | 64,000 | 14 | 320 |
| 2009-04-22 | 63,600 | 63,600 | 61,800 | 63,000 | 43 | 315 |
| 2009-04-21 | 63,600 | 64,000 | 61,500 | 63,600 | 60 | 318 |
| 2009-04-20 | 64,500 | 65,500 | 64,300 | 65,500 | 4 | 327.50 |
| 2009-04-17 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 325 |
| 2009-04-16 | 66,000 | 66,000 | 64,700 | 65,500 | 9 | 327.50 |
| 2009-04-15 | 64,500 | 66,500 | 64,000 | 66,500 | 10 | 332.50 |
| 2009-04-14 | 66,600 | 66,600 | 63,500 | 65,000 | 60 | 325 |
| 2009-04-13 | 67,800 | 68,000 | 66,500 | 66,500 | 20 | 332.50 |
| 2009-04-10 | 67,600 | 67,800 | 67,100 | 67,800 | 16 | 339 |
| 2009-04-09 | 67,500 | 69,000 | 67,000 | 67,600 | 36 | 338 |
| 2009-04-08 | 68,500 | 70,000 | 68,500 | 70,000 | 10 | 350 |
| 2009-04-07 | 71,500 | 71,500 | 69,000 | 69,000 | 22 | 345 |
| 2009-04-06 | 71,100 | 71,700 | 67,000 | 71,700 | 37 | 358.50 |
| 2009-04-03 | 69,600 | 69,600 | 68,600 | 69,100 | 17 | 345.50 |
| 2009-04-02 | 69,800 | 69,800 | 67,000 | 67,600 | 62 | 338 |
| 2009-04-01 | 72,500 | 72,500 | 70,000 | 71,900 | 25 | 359.50 |
| 2009-03-31 | 72,400 | 73,800 | 70,300 | 73,800 | 69 | 369 |
| 2009-03-30 | 73,000 | 75,500 | 70,000 | 70,000 | 52 | 350 |
| 2009-03-27 | 67,000 | 72,000 | 67,000 | 72,000 | 106 | 360 |
| 2009-03-26 | 68,900 | 68,900 | 66,000 | 67,000 | 50 | 335 |
| 2009-03-25 | 71,900 | 72,000 | 67,500 | 68,000 | 63 | 340 |
| 2009-03-24 | 72,500 | 72,500 | 70,000 | 71,500 | 217 | 357.50 |
| 2009-03-23 | 67,500 | 67,500 | 67,500 | 67,500 | 20 | 337.50 |
| 2009-03-19 | 59,000 | 62,500 | 59,000 | 62,500 | 110 | 312.50 |
| 2009-03-18 | 60,500 | 60,500 | 55,000 | 58,000 | 264 | 290 |
| 2009-03-17 | 57,000 | 57,000 | 57,000 | 57,000 | 16 | 285 |
| 2009-03-16 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 260 |
| 2009-03-13 | 48,000 | 48,000 | 48,000 | 48,000 | 8 | 240 |
| 2009-03-12 | 46,900 | 46,900 | 44,000 | 44,000 | 52 | 220 |
| 2009-03-11 | 45,500 | 46,900 | 45,000 | 45,800 | 21 | 229 |
| 2009-03-10 | 46,000 | 46,000 | 45,100 | 45,500 | 20 | 227.50 |
| 2009-03-09 | 47,300 | 47,300 | 46,000 | 46,000 | 6 | 230 |
| 2009-03-06 | 46,050 | 47,400 | 45,600 | 47,400 | 18 | 237 |
| 2009-03-05 | 47,800 | 47,800 | 46,650 | 47,000 | 4 | 235 |
| 2009-03-04 | 45,650 | 47,000 | 45,250 | 47,000 | 8 | 235 |
| 2009-03-03 | 45,200 | 45,200 | 45,200 | 45,200 | 2 | 226 |
| 2009-03-02 | 45,100 | 46,000 | 44,800 | 46,000 | 13 | 230 |
| 2009-02-27 | 48,200 | 48,200 | 45,300 | 45,300 | 23 | 226.50 |
| 2009-02-26 | 47,400 | 48,000 | 47,000 | 48,000 | 21 | 240 |
| 2009-02-25 | 45,200 | 47,000 | 45,200 | 45,800 | 7 | 229 |
| 2009-02-24 | 44,200 | 45,100 | 43,500 | 45,000 | 29 | 225 |
| 2009-02-23 | 45,100 | 45,500 | 44,200 | 44,200 | 40 | 221 |
| 2009-02-20 | 45,500 | 47,000 | 45,500 | 47,000 | 14 | 235 |
| 2009-02-19 | 48,200 | 48,200 | 46,600 | 46,600 | 20 | 233 |
| 2009-02-18 | 50,000 | 50,000 | 46,700 | 47,000 | 105 | 235 |
| 2009-02-17 | 51,000 | 51,000 | 50,300 | 50,300 | 12 | 251.50 |
| 2009-02-16 | 50,600 | 51,500 | 50,500 | 51,500 | 8 | 257.50 |
| 2009-02-13 | 50,700 | 51,500 | 50,700 | 50,700 | 22 | 253.50 |
| 2009-02-12 | 52,500 | 52,500 | 51,000 | 51,900 | 31 | 259.50 |
| 2009-02-10 | 54,100 | 54,900 | 53,000 | 53,000 | 18 | 265 |
| 2009-02-09 | 53,100 | 53,900 | 52,500 | 53,900 | 49 | 269.50 |
| 2009-02-06 | 53,500 | 53,500 | 51,000 | 51,100 | 67 | 255.50 |
| 2009-02-05 | 56,500 | 57,000 | 55,500 | 55,500 | 100 | 277.50 |
| 2009-02-04 | 58,500 | 61,500 | 57,500 | 60,500 | 106 | 302.50 |
| 2009-02-03 | 54,500 | 58,800 | 54,300 | 57,000 | 71 | 285 |
| 2009-02-02 | 51,900 | 55,000 | 51,800 | 54,500 | 50 | 272.50 |
| 2009-01-30 | 51,500 | 52,000 | 51,500 | 52,000 | 13 | 260 |
| 2009-01-29 | 52,900 | 53,500 | 52,200 | 53,500 | 47 | 267.50 |
| 2009-01-28 | 52,300 | 52,800 | 52,000 | 52,700 | 17 | 263.50 |
| 2009-01-27 | 51,500 | 52,300 | 51,500 | 52,300 | 10 | 261.50 |
| 2009-01-26 | 51,500 | 51,500 | 51,500 | 51,500 | 13 | 257.50 |
| 2009-01-23 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 250 |
| 2009-01-22 | 49,900 | 50,000 | 49,000 | 50,000 | 35 | 250 |
| 2009-01-21 | 51,000 | 52,000 | 49,400 | 49,500 | 29 | 247.50 |
| 2009-01-20 | 53,500 | 53,500 | 52,000 | 52,500 | 25 | 262.50 |
| 2009-01-19 | 55,800 | 55,800 | 54,200 | 54,200 | 20 | 271 |
| 2009-01-16 | 55,500 | 56,500 | 53,100 | 55,300 | 49 | 276.50 |
| 2009-01-15 | 53,500 | 55,500 | 53,500 | 55,500 | 3 | 277.50 |
| 2009-01-14 | 54,000 | 56,500 | 54,000 | 56,500 | 8 | 282.50 |
| 2009-01-13 | 55,000 | 57,000 | 54,000 | 57,000 | 7 | 285 |
| 2009-01-09 | 56,000 | 56,500 | 56,000 | 56,500 | 7 | 282.50 |
| 2009-01-08 | 55,000 | 56,500 | 54,500 | 56,500 | 16 | 282.50 |
| 2009-01-07 | 57,100 | 58,000 | 55,600 | 55,600 | 28 | 278 |
| 2009-01-06 | 56,000 | 57,800 | 56,000 | 57,800 | 36 | 289 |
| 2009-01-05 | 54,200 | 56,500 | 53,600 | 56,500 | 21 | 282.50 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
