4527 ロート製薬(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 | 1,072 | 1,072 | 1,063 | 1,070 | 13,000 | 535 |
| 2009-12-29 | 1,050 | 1,074 | 1,050 | 1,072 | 7,000 | 536 |
| 2009-12-28 | 1,066 | 1,069 | 1,066 | 1,069 | 4,000 | 534.50 |
| 2009-12-25 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 | 530.50 |
| 2009-12-24 | 1,068 | 1,068 | 1,065 | 1,068 | 9,000 | 534 |
| 2009-12-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2009-12-21 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 539 |
| 2009-12-18 | 1,089 | 1,089 | 1,071 | 1,071 | 8,000 | 535.50 |
| 2009-12-17 | 1,094 | 1,108 | 1,089 | 1,089 | 4,000 | 544.50 |
| 2009-12-16 | 1,103 | 1,103 | 1,092 | 1,093 | 8,000 | 546.50 |
| 2009-12-15 | 1,113 | 1,113 | 1,091 | 1,091 | 6,000 | 545.50 |
| 2009-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 2009-12-11 | 1,116 | 1,116 | 1,100 | 1,100 | 69,000 | 550 |
| 2009-12-10 | 1,092 | 1,092 | 1,086 | 1,089 | 8,000 | 544.50 |
| 2009-12-09 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 533.50 |
| 2009-12-07 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 547 |
| 2009-12-04 | 1,123 | 1,128 | 1,105 | 1,110 | 14,000 | 555 |
| 2009-12-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2009-12-02 | 1,155 | 1,155 | 1,119 | 1,124 | 22,000 | 562 |
| 2009-12-01 | 1,122 | 1,145 | 1,122 | 1,145 | 9,000 | 572.50 |
| 2009-11-30 | 1,095 | 1,122 | 1,095 | 1,122 | 7,000 | 561 |
| 2009-11-27 | 1,084 | 1,102 | 1,084 | 1,095 | 6,000 | 547.50 |
| 2009-11-26 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 542 |
| 2009-11-25 | 1,065 | 1,079 | 1,065 | 1,070 | 9,000 | 535 |
| 2009-11-24 | 1,068 | 1,068 | 1,050 | 1,051 | 11,000 | 525.50 |
| 2009-11-20 | 1,072 | 1,072 | 1,068 | 1,068 | 7,000 | 534 |
| 2009-11-19 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 547.50 |
| 2009-11-17 | 1,155 | 1,165 | 1,149 | 1,153 | 10,000 | 576.50 |
| 2009-11-16 | 1,174 | 1,174 | 1,160 | 1,164 | 6,000 | 582 |
| 2009-11-13 | 1,140 | 1,178 | 1,140 | 1,178 | 16,000 | 589 |
| 2009-11-12 | 1,087 | 1,124 | 1,087 | 1,124 | 13,000 | 562 |
| 2009-11-11 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 544 |
| 2009-11-10 | 1,126 | 1,126 | 1,110 | 1,110 | 7,000 | 555 |
| 2009-11-09 | 1,150 | 1,150 | 1,118 | 1,118 | 6,000 | 559 |
| 2009-11-06 | 1,157 | 1,157 | 1,130 | 1,130 | 8,000 | 565 |
| 2009-11-05 | 1,151 | 1,151 | 1,135 | 1,139 | 5,000 | 569.50 |
| 2009-11-04 | 1,162 | 1,162 | 1,162 | 1,162 | 3,000 | 581 |
| 2009-11-02 | 1,144 | 1,169 | 1,144 | 1,169 | 12,000 | 584.50 |
| 2009-10-30 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 580.50 |
| 2009-10-29 | 1,150 | 1,150 | 1,146 | 1,146 | 8,000 | 573 |
| 2009-10-28 | 1,134 | 1,154 | 1,134 | 1,154 | 5,000 | 577 |
| 2009-10-27 | 1,150 | 1,170 | 1,134 | 1,134 | 8,000 | 567 |
| 2009-10-26 | 1,143 | 1,145 | 1,143 | 1,145 | 5,000 | 572.50 |
| 2009-10-23 | 1,155 | 1,155 | 1,145 | 1,145 | 4,000 | 572.50 |
| 2009-10-22 | 1,127 | 1,147 | 1,127 | 1,147 | 8,000 | 573.50 |
| 2009-10-21 | 1,156 | 1,169 | 1,156 | 1,169 | 8,000 | 584.50 |
| 2009-10-20 | 1,143 | 1,167 | 1,143 | 1,167 | 5,000 | 583.50 |
| 2009-10-19 | 1,148 | 1,148 | 1,138 | 1,143 | 9,000 | 571.50 |
| 2009-10-16 | 1,150 | 1,150 | 1,145 | 1,145 | 4,000 | 572.50 |
| 2009-10-15 | 1,160 | 1,160 | 1,152 | 1,152 | 3,000 | 576 |
| 2009-10-14 | 1,159 | 1,162 | 1,159 | 1,161 | 18,000 | 580.50 |
| 2009-10-13 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 570.50 |
| 2009-10-09 | 1,130 | 1,152 | 1,130 | 1,152 | 8,000 | 576 |
| 2009-10-08 | 1,154 | 1,154 | 1,143 | 1,151 | 7,000 | 575.50 |
| 2009-10-07 | 1,153 | 1,153 | 1,140 | 1,147 | 8,000 | 573.50 |
| 2009-10-06 | 1,179 | 1,179 | 1,165 | 1,165 | 3,000 | 582.50 |
| 2009-10-05 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 589.50 |
| 2009-10-02 | 1,195 | 1,195 | 1,174 | 1,176 | 6,000 | 588 |
| 2009-10-01 | 1,202 | 1,217 | 1,202 | 1,215 | 10,000 | 607.50 |
| 2009-09-30 | 1,196 | 1,201 | 1,195 | 1,201 | 4,000 | 600.50 |
| 2009-09-29 | 1,175 | 1,175 | 1,171 | 1,171 | 6,000 | 585.50 |
| 2009-09-28 | 1,192 | 1,195 | 1,191 | 1,195 | 10,000 | 597.50 |
| 2009-09-25 | 1,193 | 1,193 | 1,187 | 1,187 | 9,000 | 593.50 |
| 2009-09-24 | 1,189 | 1,204 | 1,185 | 1,200 | 22,000 | 600 |
| 2009-09-18 | 1,182 | 1,194 | 1,162 | 1,194 | 16,000 | 597 |
| 2009-09-17 | 1,177 | 1,182 | 1,177 | 1,182 | 3,000 | 591 |
| 2009-09-16 | 1,176 | 1,184 | 1,176 | 1,177 | 6,000 | 588.50 |
| 2009-09-11 | 1,181 | 1,183 | 1,176 | 1,176 | 84,000 | 588 |
| 2009-09-10 | 1,195 | 1,195 | 1,191 | 1,193 | 4,000 | 596.50 |
| 2009-09-09 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 604.50 |
| 2009-09-08 | 1,168 | 1,190 | 1,168 | 1,189 | 14,000 | 594.50 |
| 2009-09-07 | 1,170 | 1,170 | 1,164 | 1,168 | 6,000 | 584 |
| 2009-09-04 | 1,168 | 1,168 | 1,157 | 1,157 | 15,000 | 578.50 |
| 2009-09-03 | 1,177 | 1,186 | 1,177 | 1,186 | 2,000 | 593 |
| 2009-09-02 | 1,151 | 1,184 | 1,151 | 1,184 | 7,000 | 592 |
| 2009-09-01 | 1,165 | 1,180 | 1,165 | 1,171 | 8,000 | 585.50 |
| 2009-08-31 | 1,178 | 1,196 | 1,178 | 1,185 | 7,000 | 592.50 |
| 2009-08-28 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 595 |
| 2009-08-26 | 1,200 | 1,223 | 1,200 | 1,204 | 5,000 | 602 |
| 2009-08-25 | 1,149 | 1,186 | 1,149 | 1,184 | 15,000 | 592 |
| 2009-08-24 | 1,150 | 1,150 | 1,130 | 1,142 | 10,000 | 571 |
| 2009-08-21 | 1,149 | 1,149 | 1,144 | 1,144 | 11,000 | 572 |
| 2009-08-20 | 1,172 | 1,172 | 1,148 | 1,159 | 9,000 | 579.50 |
| 2009-08-19 | 1,138 | 1,170 | 1,138 | 1,160 | 4,000 | 580 |
| 2009-08-18 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 579 |
| 2009-08-17 | 1,176 | 1,178 | 1,176 | 1,178 | 3,000 | 589 |
| 2009-08-14 | 1,145 | 1,175 | 1,145 | 1,175 | 20,000 | 587.50 |
| 2009-08-13 | 1,144 | 1,144 | 1,143 | 1,143 | 2,000 | 571.50 |
| 2009-08-12 | 1,131 | 1,131 | 1,114 | 1,123 | 16,000 | 561.50 |
| 2009-08-11 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 | 571.50 |
| 2009-08-10 | 1,129 | 1,146 | 1,129 | 1,146 | 7,000 | 573 |
| 2009-08-07 | 1,133 | 1,135 | 1,126 | 1,126 | 9,000 | 563 |
| 2009-08-06 | 1,040 | 1,053 | 1,040 | 1,053 | 8,000 | 526.50 |
| 2009-08-05 | 1,041 | 1,041 | 1,038 | 1,038 | 2,000 | 519 |
| 2009-08-04 | 1,037 | 1,037 | 1,023 | 1,023 | 3,000 | 511.50 |
| 2009-08-03 | 1,005 | 1,027 | 1,005 | 1,027 | 6,000 | 513.50 |
| 2009-07-31 | 1,018 | 1,018 | 1,008 | 1,008 | 5,000 | 504 |
| 2009-07-30 | 1,010 | 1,017 | 1,010 | 1,017 | 2,000 | 508.50 |
| 2009-07-28 | 1,022 | 1,022 | 1,018 | 1,018 | 5,000 | 509 |
| 2009-07-27 | 1,033 | 1,057 | 1,024 | 1,024 | 7,000 | 512 |
| 2009-07-24 | 1,048 | 1,048 | 1,017 | 1,022 | 5,000 | 511 |
| 2009-07-23 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 516 |
| 2009-07-22 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 532 |
| 2009-07-21 | 1,047 | 1,056 | 1,036 | 1,056 | 9,000 | 528 |
| 2009-07-17 | 1,025 | 1,035 | 1,025 | 1,035 | 8,000 | 517.50 |
| 2009-07-16 | 1,035 | 1,044 | 1,022 | 1,022 | 9,000 | 511 |
| 2009-07-15 | 1,059 | 1,059 | 1,025 | 1,027 | 10,000 | 513.50 |
| 2009-07-14 | 1,073 | 1,073 | 1,051 | 1,056 | 10,000 | 528 |
| 2009-07-13 | 1,117 | 1,117 | 1,093 | 1,093 | 9,000 | 546.50 |
| 2009-07-10 | 1,116 | 1,116 | 1,096 | 1,114 | 17,000 | 557 |
| 2009-07-09 | 1,126 | 1,127 | 1,118 | 1,122 | 9,000 | 561 |
| 2009-07-08 | 1,121 | 1,153 | 1,121 | 1,145 | 6,000 | 572.50 |
| 2009-07-07 | 1,117 | 1,140 | 1,117 | 1,138 | 9,000 | 569 |
| 2009-07-06 | 1,115 | 1,140 | 1,115 | 1,128 | 10,000 | 564 |
| 2009-07-03 | 1,113 | 1,115 | 1,113 | 1,115 | 2,000 | 557.50 |
| 2009-07-02 | 1,124 | 1,124 | 1,117 | 1,117 | 4,000 | 558.50 |
| 2009-07-01 | 1,057 | 1,113 | 1,057 | 1,109 | 4,000 | 554.50 |
| 2009-06-30 | 1,080 | 1,093 | 1,080 | 1,093 | 9,000 | 546.50 |
| 2009-06-29 | 1,074 | 1,074 | 1,070 | 1,070 | 15,000 | 535 |
| 2009-06-26 | 1,085 | 1,085 | 1,065 | 1,071 | 5,000 | 535.50 |
| 2009-06-24 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 | 511 |
| 2009-06-23 | 1,040 | 1,042 | 1,040 | 1,042 | 5,000 | 521 |
| 2009-06-22 | 1,023 | 1,040 | 1,023 | 1,040 | 7,000 | 520 |
| 2009-06-19 | 1,002 | 1,029 | 1,002 | 1,022 | 7,000 | 511 |
| 2009-06-18 | 1,045 | 1,064 | 1,037 | 1,040 | 6,000 | 520 |
| 2009-06-17 | 1,022 | 1,045 | 1,022 | 1,045 | 4,000 | 522.50 |
| 2009-06-16 | 1,029 | 1,029 | 1,001 | 1,018 | 4,000 | 509 |
| 2009-06-15 | 1,000 | 1,035 | 1,000 | 1,035 | 15,000 | 517.50 |
| 2009-06-12 | 987 | 1,001 | 987 | 1,000 | 100,000 | 500 |
| 2009-06-11 | 1,002 | 1,002 | 1,000 | 1,000 | 6,000 | 500 |
| 2009-06-10 | 996 | 1,005 | 986 | 998 | 12,000 | 499 |
| 2009-06-09 | 982 | 988 | 970 | 988 | 7,000 | 494 |
| 2009-06-08 | 972 | 972 | 972 | 972 | 1,000 | 486 |
| 2009-06-05 | 970 | 977 | 970 | 972 | 6,000 | 486 |
| 2009-06-04 | 980 | 987 | 977 | 987 | 4,000 | 493.50 |
| 2009-06-03 | 972 | 972 | 972 | 972 | 1,000 | 486 |
| 2009-06-02 | 975 | 975 | 970 | 970 | 3,000 | 485 |
| 2009-06-01 | 968 | 970 | 960 | 970 | 5,000 | 485 |
| 2009-05-29 | 983 | 983 | 968 | 968 | 6,000 | 484 |
| 2009-05-28 | 985 | 990 | 982 | 988 | 6,000 | 494 |
| 2009-05-27 | 995 | 1,011 | 994 | 1,002 | 5,000 | 501 |
| 2009-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2009-05-25 | 981 | 983 | 980 | 981 | 8,000 | 490.50 |
| 2009-05-22 | 963 | 967 | 960 | 967 | 9,000 | 483.50 |
| 2009-05-21 | 951 | 955 | 951 | 955 | 5,000 | 477.50 |
| 2009-05-20 | 944 | 954 | 935 | 954 | 16,000 | 477 |
| 2009-05-19 | 946 | 946 | 934 | 934 | 6,000 | 467 |
| 2009-05-18 | 961 | 961 | 951 | 955 | 8,000 | 477.50 |
| 2009-05-15 | 954 | 954 | 950 | 951 | 15,000 | 475.50 |
| 2009-05-14 | 944 | 950 | 936 | 946 | 21,000 | 473 |
| 2009-05-13 | 925 | 947 | 922 | 943 | 19,000 | 471.50 |
| 2009-05-12 | 914 | 914 | 900 | 905 | 16,000 | 452.50 |
| 2009-05-11 | 884 | 914 | 884 | 914 | 20,000 | 457 |
| 2009-05-08 | 884 | 894 | 884 | 894 | 8,000 | 447 |
| 2009-05-07 | 892 | 892 | 884 | 884 | 4,000 | 442 |
| 2009-05-01 | 882 | 882 | 872 | 872 | 2,000 | 436 |
| 2009-04-30 | 857 | 895 | 857 | 892 | 25,000 | 446 |
| 2009-04-28 | 877 | 880 | 852 | 852 | 13,000 | 426 |
| 2009-04-27 | 874 | 890 | 874 | 890 | 12,000 | 445 |
| 2009-04-24 | 875 | 875 | 875 | 875 | 2,000 | 437.50 |
| 2009-04-23 | 869 | 878 | 854 | 876 | 5,000 | 438 |
| 2009-04-22 | 900 | 900 | 875 | 888 | 11,000 | 444 |
| 2009-04-21 | 894 | 906 | 894 | 897 | 13,000 | 448.50 |
| 2009-04-20 | 907 | 920 | 907 | 914 | 13,000 | 457 |
| 2009-04-17 | 921 | 921 | 903 | 906 | 12,000 | 453 |
| 2009-04-16 | 900 | 917 | 900 | 916 | 30,000 | 458 |
| 2009-04-15 | 846 | 899 | 846 | 891 | 45,000 | 445.50 |
| 2009-04-14 | 827 | 828 | 808 | 820 | 40,000 | 410 |
| 2009-04-13 | 859 | 859 | 830 | 837 | 21,000 | 418.50 |
| 2009-04-10 | 870 | 870 | 850 | 850 | 17,000 | 425 |
| 2009-04-09 | 870 | 878 | 867 | 873 | 17,000 | 436.50 |
| 2009-04-08 | 873 | 873 | 863 | 870 | 11,000 | 435 |
| 2009-04-07 | 872 | 887 | 872 | 883 | 18,000 | 441.50 |
| 2009-04-06 | 889 | 890 | 859 | 859 | 20,000 | 429.50 |
| 2009-04-03 | 899 | 899 | 880 | 884 | 16,000 | 442 |
| 2009-04-02 | 899 | 900 | 889 | 898 | 18,000 | 449 |
| 2009-04-01 | 892 | 895 | 878 | 885 | 25,000 | 442.50 |
| 2009-03-31 | 900 | 910 | 891 | 898 | 18,000 | 449 |
| 2009-03-30 | 925 | 925 | 901 | 901 | 14,000 | 450.50 |
| 2009-03-27 | 936 | 938 | 915 | 915 | 23,000 | 457.50 |
| 2009-03-26 | 916 | 930 | 916 | 930 | 8,000 | 465 |
| 2009-03-25 | 907 | 920 | 903 | 920 | 36,000 | 460 |
| 2009-03-24 | 914 | 915 | 896 | 905 | 44,000 | 452.50 |
| 2009-03-23 | 906 | 916 | 895 | 904 | 42,000 | 452 |
| 2009-03-19 | 921 | 921 | 903 | 903 | 18,000 | 451.50 |
| 2009-03-18 | 930 | 930 | 910 | 914 | 38,000 | 457 |
| 2009-03-17 | 927 | 937 | 927 | 930 | 23,000 | 465 |
| 2009-03-16 | 940 | 957 | 919 | 920 | 21,000 | 460 |
| 2009-03-13 | 946 | 949 | 936 | 948 | 154,000 | 474 |
| 2009-03-12 | 1,010 | 1,010 | 975 | 976 | 35,000 | 488 |
| 2009-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2009-03-10 | 1,004 | 1,012 | 1,004 | 1,010 | 5,000 | 505 |
| 2009-03-09 | 1,005 | 1,005 | 995 | 1,004 | 5,000 | 502 |
| 2009-03-06 | 1,011 | 1,019 | 1,001 | 1,005 | 28,000 | 502.50 |
| 2009-03-05 | 1,030 | 1,044 | 1,030 | 1,041 | 13,000 | 520.50 |
| 2009-03-04 | 1,008 | 1,027 | 1,008 | 1,026 | 3,000 | 513 |
| 2009-03-03 | 1,020 | 1,020 | 1,005 | 1,005 | 13,000 | 502.50 |
| 2009-03-02 | 1,019 | 1,030 | 1,007 | 1,020 | 14,000 | 510 |
| 2009-02-27 | 1,017 | 1,039 | 1,017 | 1,039 | 5,000 | 519.50 |
| 2009-02-26 | 1,026 | 1,026 | 1,007 | 1,017 | 11,000 | 508.50 |
| 2009-02-25 | 1,049 | 1,049 | 1,015 | 1,029 | 9,000 | 514.50 |
| 2009-02-24 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 528 |
| 2009-02-23 | 1,020 | 1,074 | 1,020 | 1,074 | 12,000 | 537 |
| 2009-02-20 | 1,029 | 1,036 | 1,025 | 1,025 | 11,000 | 512.50 |
| 2009-02-19 | 1,072 | 1,072 | 1,039 | 1,039 | 11,000 | 519.50 |
| 2009-02-18 | 1,079 | 1,080 | 1,072 | 1,072 | 9,000 | 536 |
| 2009-02-17 | 1,080 | 1,103 | 1,080 | 1,103 | 14,000 | 551.50 |
| 2009-02-16 | 1,077 | 1,088 | 1,072 | 1,087 | 12,000 | 543.50 |
| 2009-02-13 | 1,038 | 1,069 | 1,038 | 1,069 | 2,000 | 534.50 |
| 2009-02-12 | 1,004 | 1,017 | 1,004 | 1,017 | 7,000 | 508.50 |
| 2009-02-10 | 1,001 | 1,021 | 995 | 995 | 10,000 | 497.50 |
| 2009-02-09 | 1,055 | 1,055 | 1,000 | 1,001 | 16,000 | 500.50 |
| 2009-02-06 | 1,054 | 1,054 | 1,023 | 1,030 | 24,000 | 515 |
| 2009-02-05 | 1,086 | 1,086 | 1,066 | 1,067 | 14,000 | 533.50 |
| 2009-02-04 | 1,065 | 1,083 | 1,058 | 1,083 | 9,000 | 541.50 |
| 2009-02-03 | 1,107 | 1,107 | 1,083 | 1,083 | 5,000 | 541.50 |
| 2009-02-02 | 1,080 | 1,087 | 1,077 | 1,087 | 11,000 | 543.50 |
| 2009-01-30 | 1,123 | 1,127 | 1,113 | 1,113 | 16,000 | 556.50 |
| 2009-01-29 | 1,144 | 1,144 | 1,121 | 1,121 | 24,000 | 560.50 |
| 2009-01-28 | 1,160 | 1,160 | 1,134 | 1,134 | 5,000 | 567 |
| 2009-01-27 | 1,134 | 1,163 | 1,134 | 1,163 | 11,000 | 581.50 |
| 2009-01-26 | 1,101 | 1,101 | 1,101 | 1,101 | 4,000 | 550.50 |
| 2009-01-23 | 1,137 | 1,137 | 1,098 | 1,101 | 10,000 | 550.50 |
| 2009-01-22 | 1,104 | 1,126 | 1,104 | 1,126 | 5,000 | 563 |
| 2009-01-21 | 1,077 | 1,124 | 1,077 | 1,124 | 10,000 | 562 |
| 2009-01-20 | 1,122 | 1,122 | 1,101 | 1,101 | 4,000 | 550.50 |
| 2009-01-19 | 1,141 | 1,141 | 1,110 | 1,123 | 13,000 | 561.50 |
| 2009-01-16 | 1,123 | 1,139 | 1,123 | 1,139 | 9,000 | 569.50 |
| 2009-01-15 | 1,118 | 1,124 | 1,110 | 1,120 | 32,000 | 560 |
| 2009-01-14 | 1,116 | 1,119 | 1,116 | 1,119 | 7,000 | 559.50 |
| 2009-01-13 | 1,107 | 1,129 | 1,107 | 1,113 | 17,000 | 556.50 |
| 2009-01-09 | 1,105 | 1,120 | 1,105 | 1,120 | 12,000 | 560 |
| 2009-01-08 | 1,130 | 1,136 | 1,113 | 1,113 | 19,000 | 556.50 |
| 2009-01-07 | 1,175 | 1,175 | 1,124 | 1,124 | 16,000 | 562 |
| 2009-01-06 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 588 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
