4536 参天製薬(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 | 2,930 | 2,960 | 2,915 | 2,945 | 10,500 | 589 |
| 2009-12-29 | 2,885 | 2,960 | 2,880 | 2,925 | 9,100 | 585 |
| 2009-12-28 | 2,900 | 2,935 | 2,885 | 2,885 | 6,700 | 577 |
| 2009-12-25 | 2,935 | 2,935 | 2,890 | 2,900 | 9,300 | 580 |
| 2009-12-24 | 2,970 | 2,985 | 2,920 | 2,920 | 12,300 | 584 |
| 2009-12-22 | 3,000 | 3,000 | 2,945 | 2,950 | 2,900 | 590 |
| 2009-12-21 | 3,020 | 3,050 | 3,020 | 3,020 | 2,200 | 604 |
| 2009-12-18 | 2,980 | 3,010 | 2,980 | 3,010 | 7,300 | 602 |
| 2009-12-17 | 2,980 | 3,010 | 2,960 | 2,990 | 10,500 | 598 |
| 2009-12-16 | 3,040 | 3,040 | 2,950 | 2,950 | 9,700 | 590 |
| 2009-12-15 | 3,000 | 3,020 | 2,950 | 2,955 | 4,200 | 591 |
| 2009-12-14 | 3,010 | 3,020 | 2,940 | 2,960 | 4,500 | 592 |
| 2009-12-11 | 2,975 | 3,000 | 2,970 | 2,985 | 52,100 | 597 |
| 2009-12-10 | 2,945 | 2,980 | 2,940 | 2,960 | 4,800 | 592 |
| 2009-12-09 | 2,895 | 2,960 | 2,895 | 2,945 | 3,100 | 589 |
| 2009-12-08 | 2,935 | 2,965 | 2,935 | 2,935 | 3,300 | 587 |
| 2009-12-07 | 2,930 | 2,935 | 2,890 | 2,895 | 1,400 | 579 |
| 2009-12-04 | 2,900 | 2,965 | 2,900 | 2,920 | 6,100 | 584 |
| 2009-12-03 | 2,975 | 2,980 | 2,910 | 2,915 | 4,500 | 583 |
| 2009-12-02 | 2,920 | 2,960 | 2,920 | 2,950 | 17,300 | 590 |
| 2009-12-01 | 2,855 | 2,910 | 2,840 | 2,850 | 17,200 | 570 |
| 2009-11-30 | 2,755 | 2,825 | 2,745 | 2,815 | 9,500 | 563 |
| 2009-11-27 | 2,700 | 2,800 | 2,700 | 2,795 | 4,400 | 559 |
| 2009-11-26 | 2,685 | 2,720 | 2,670 | 2,705 | 2,500 | 541 |
| 2009-11-25 | 2,725 | 2,760 | 2,685 | 2,700 | 4,800 | 540 |
| 2009-11-24 | 2,835 | 2,895 | 2,690 | 2,700 | 16,700 | 540 |
| 2009-11-20 | 2,825 | 2,825 | 2,775 | 2,800 | 9,700 | 560 |
| 2009-11-19 | 2,810 | 2,810 | 2,720 | 2,730 | 1,400 | 546 |
| 2009-11-18 | 2,760 | 2,835 | 2,760 | 2,790 | 6,000 | 558 |
| 2009-11-17 | 2,780 | 2,780 | 2,715 | 2,750 | 14,400 | 550 |
| 2009-11-16 | 2,850 | 2,850 | 2,780 | 2,780 | 5,400 | 556 |
| 2009-11-13 | 2,895 | 2,895 | 2,830 | 2,890 | 11,700 | 578 |
| 2009-11-12 | 3,100 | 3,100 | 2,855 | 2,880 | 28,700 | 576 |
| 2009-11-11 | 3,130 | 3,160 | 3,100 | 3,100 | 4,200 | 620 |
| 2009-11-10 | 3,120 | 3,140 | 3,070 | 3,070 | 6,200 | 614 |
| 2009-11-09 | 3,120 | 3,150 | 3,120 | 3,120 | 4,400 | 624 |
| 2009-11-06 | 3,100 | 3,100 | 3,090 | 3,100 | 4,600 | 620 |
| 2009-11-05 | 3,140 | 3,140 | 3,090 | 3,100 | 4,800 | 620 |
| 2009-11-04 | 3,140 | 3,140 | 3,120 | 3,130 | 3,500 | 626 |
| 2009-11-02 | 3,100 | 3,170 | 3,100 | 3,170 | 10,200 | 634 |
| 2009-10-30 | 3,120 | 3,120 | 3,090 | 3,110 | 2,300 | 622 |
| 2009-10-29 | 3,100 | 3,110 | 3,100 | 3,110 | 8,900 | 622 |
| 2009-10-28 | 3,070 | 3,100 | 3,070 | 3,100 | 4,800 | 620 |
| 2009-10-27 | 3,080 | 3,080 | 3,040 | 3,070 | 7,500 | 614 |
| 2009-10-26 | 3,090 | 3,130 | 3,080 | 3,090 | 5,900 | 618 |
| 2009-10-23 | 3,150 | 3,150 | 3,090 | 3,090 | 5,700 | 618 |
| 2009-10-22 | 3,110 | 3,140 | 3,110 | 3,140 | 6,100 | 628 |
| 2009-10-21 | 3,010 | 3,130 | 3,010 | 3,110 | 7,000 | 622 |
| 2009-10-20 | 3,090 | 3,090 | 3,040 | 3,060 | 5,800 | 612 |
| 2009-10-19 | 3,050 | 3,070 | 3,030 | 3,060 | 6,800 | 612 |
| 2009-10-16 | 3,060 | 3,070 | 3,050 | 3,060 | 4,300 | 612 |
| 2009-10-15 | 3,080 | 3,080 | 3,040 | 3,050 | 28,400 | 610 |
| 2009-10-14 | 3,110 | 3,110 | 3,070 | 3,090 | 12,600 | 618 |
| 2009-10-13 | 3,070 | 3,080 | 3,060 | 3,080 | 3,900 | 616 |
| 2009-10-09 | 3,080 | 3,140 | 3,060 | 3,100 | 31,500 | 620 |
| 2009-10-08 | 3,050 | 3,090 | 3,050 | 3,070 | 5,000 | 614 |
| 2009-10-07 | 3,120 | 3,120 | 3,070 | 3,080 | 5,200 | 616 |
| 2009-10-06 | 3,140 | 3,140 | 3,100 | 3,100 | 4,600 | 620 |
| 2009-10-05 | 3,240 | 3,250 | 3,130 | 3,140 | 6,000 | 628 |
| 2009-10-02 | 3,260 | 3,260 | 3,200 | 3,230 | 4,100 | 646 |
| 2009-10-01 | 3,270 | 3,310 | 3,270 | 3,300 | 5,700 | 660 |
| 2009-09-30 | 3,200 | 3,290 | 3,200 | 3,290 | 13,300 | 658 |
| 2009-09-29 | 3,250 | 3,250 | 3,200 | 3,220 | 4,900 | 644 |
| 2009-09-28 | 3,240 | 3,280 | 3,220 | 3,280 | 8,300 | 656 |
| 2009-09-25 | 3,290 | 3,290 | 3,200 | 3,240 | 19,600 | 648 |
| 2009-09-24 | 3,270 | 3,300 | 3,260 | 3,300 | 22,900 | 660 |
| 2009-09-18 | 3,310 | 3,330 | 3,250 | 3,270 | 17,900 | 654 |
| 2009-09-17 | 3,310 | 3,310 | 3,240 | 3,310 | 32,500 | 662 |
| 2009-09-16 | 3,240 | 3,310 | 3,240 | 3,270 | 5,100 | 654 |
| 2009-09-15 | 3,180 | 3,270 | 3,180 | 3,230 | 8,600 | 646 |
| 2009-09-14 | 3,170 | 3,180 | 3,130 | 3,160 | 4,600 | 632 |
| 2009-09-11 | 3,130 | 3,170 | 3,130 | 3,140 | 58,200 | 628 |
| 2009-09-10 | 3,160 | 3,160 | 3,140 | 3,150 | 2,800 | 630 |
| 2009-09-09 | 3,130 | 3,170 | 3,130 | 3,150 | 6,500 | 630 |
| 2009-09-08 | 3,130 | 3,140 | 3,110 | 3,120 | 3,100 | 624 |
| 2009-09-07 | 3,200 | 3,200 | 3,140 | 3,140 | 2,400 | 628 |
| 2009-09-04 | 3,170 | 3,220 | 3,170 | 3,170 | 9,700 | 634 |
| 2009-09-03 | 3,180 | 3,190 | 3,180 | 3,180 | 1,900 | 636 |
| 2009-09-02 | 3,140 | 3,190 | 3,110 | 3,180 | 7,700 | 636 |
| 2009-09-01 | 3,150 | 3,180 | 3,140 | 3,180 | 2,400 | 636 |
| 2009-08-31 | 3,110 | 3,180 | 3,110 | 3,150 | 3,900 | 630 |
| 2009-08-28 | 3,100 | 3,120 | 3,080 | 3,100 | 3,700 | 620 |
| 2009-08-27 | 3,040 | 3,070 | 3,040 | 3,070 | 3,300 | 614 |
| 2009-08-26 | 3,030 | 3,060 | 3,030 | 3,060 | 11,000 | 612 |
| 2009-08-25 | 3,000 | 3,020 | 3,000 | 3,000 | 2,000 | 600 |
| 2009-08-24 | 2,985 | 3,010 | 2,985 | 3,000 | 4,200 | 600 |
| 2009-08-21 | 2,930 | 2,990 | 2,930 | 2,985 | 18,600 | 597 |
| 2009-08-20 | 2,920 | 2,945 | 2,920 | 2,930 | 2,200 | 586 |
| 2009-08-19 | 2,905 | 2,930 | 2,900 | 2,900 | 16,600 | 580 |
| 2009-08-18 | 2,885 | 2,900 | 2,885 | 2,900 | 700 | 580 |
| 2009-08-17 | 2,935 | 2,935 | 2,900 | 2,900 | 1,300 | 580 |
| 2009-08-14 | 2,910 | 2,935 | 2,910 | 2,925 | 10,100 | 585 |
| 2009-08-13 | 2,920 | 2,945 | 2,885 | 2,885 | 2,700 | 577 |
| 2009-08-12 | 2,945 | 2,945 | 2,920 | 2,940 | 7,800 | 588 |
| 2009-08-11 | 2,885 | 2,915 | 2,875 | 2,915 | 4,400 | 583 |
| 2009-08-10 | 2,905 | 2,930 | 2,870 | 2,890 | 2,800 | 578 |
| 2009-08-07 | 2,930 | 2,930 | 2,860 | 2,890 | 5,300 | 578 |
| 2009-08-06 | 2,940 | 2,940 | 2,925 | 2,930 | 1,500 | 586 |
| 2009-08-05 | 2,980 | 2,980 | 2,940 | 2,960 | 3,400 | 592 |
| 2009-08-04 | 2,955 | 2,980 | 2,945 | 2,950 | 2,200 | 590 |
| 2009-08-03 | 2,960 | 2,965 | 2,955 | 2,955 | 3,500 | 591 |
| 2009-07-31 | 2,930 | 2,935 | 2,895 | 2,935 | 3,400 | 587 |
| 2009-07-30 | 2,910 | 2,910 | 2,900 | 2,900 | 1,100 | 580 |
| 2009-07-29 | 2,930 | 2,930 | 2,920 | 2,920 | 300 | 584 |
| 2009-07-28 | 2,950 | 2,950 | 2,930 | 2,935 | 1,900 | 587 |
| 2009-07-27 | 3,000 | 3,000 | 2,955 | 2,955 | 2,200 | 591 |
| 2009-07-24 | 2,980 | 2,980 | 2,925 | 2,960 | 2,800 | 592 |
| 2009-07-23 | 2,960 | 2,960 | 2,930 | 2,930 | 3,200 | 586 |
| 2009-07-22 | 2,990 | 3,030 | 2,990 | 3,010 | 5,000 | 602 |
| 2009-07-21 | 2,960 | 3,000 | 2,960 | 3,000 | 2,400 | 600 |
| 2009-07-17 | 2,845 | 2,955 | 2,845 | 2,950 | 8,000 | 590 |
| 2009-07-16 | 2,815 | 2,900 | 2,815 | 2,900 | 5,100 | 580 |
| 2009-07-15 | 2,805 | 2,850 | 2,800 | 2,800 | 3,800 | 560 |
| 2009-07-14 | 2,875 | 2,915 | 2,795 | 2,830 | 12,200 | 566 |
| 2009-07-13 | 2,945 | 2,955 | 2,880 | 2,885 | 5,300 | 577 |
| 2009-07-10 | 2,965 | 2,965 | 2,915 | 2,940 | 11,400 | 588 |
| 2009-07-09 | 2,995 | 2,995 | 2,905 | 2,970 | 2,400 | 594 |
| 2009-07-08 | 2,930 | 3,000 | 2,890 | 3,000 | 3,600 | 600 |
| 2009-07-07 | 2,910 | 3,010 | 2,910 | 3,010 | 4,900 | 602 |
| 2009-07-06 | 2,875 | 2,955 | 2,875 | 2,950 | 5,100 | 590 |
| 2009-07-03 | 2,880 | 2,915 | 2,870 | 2,915 | 2,500 | 583 |
| 2009-07-02 | 2,950 | 2,950 | 2,910 | 2,920 | 5,300 | 584 |
| 2009-07-01 | 2,880 | 2,970 | 2,880 | 2,950 | 4,900 | 590 |
| 2009-06-30 | 2,885 | 2,920 | 2,860 | 2,920 | 5,600 | 584 |
| 2009-06-29 | 2,900 | 2,900 | 2,850 | 2,860 | 8,100 | 572 |
| 2009-06-26 | 2,910 | 2,910 | 2,880 | 2,890 | 4,500 | 578 |
| 2009-06-25 | 2,910 | 2,915 | 2,875 | 2,880 | 5,200 | 576 |
| 2009-06-24 | 2,910 | 2,910 | 2,895 | 2,895 | 6,300 | 579 |
| 2009-06-23 | 2,905 | 2,905 | 2,865 | 2,870 | 4,700 | 574 |
| 2009-06-22 | 2,925 | 2,930 | 2,870 | 2,870 | 7,800 | 574 |
| 2009-06-19 | 2,915 | 2,930 | 2,905 | 2,915 | 3,800 | 583 |
| 2009-06-18 | 2,850 | 2,875 | 2,850 | 2,875 | 2,200 | 575 |
| 2009-06-17 | 2,850 | 2,890 | 2,850 | 2,890 | 4,600 | 578 |
| 2009-06-16 | 2,850 | 2,875 | 2,830 | 2,830 | 6,200 | 566 |
| 2009-06-15 | 2,885 | 2,885 | 2,855 | 2,875 | 8,500 | 575 |
| 2009-06-12 | 2,900 | 2,920 | 2,890 | 2,895 | 61,100 | 579 |
| 2009-06-11 | 2,925 | 2,935 | 2,895 | 2,895 | 6,200 | 579 |
| 2009-06-10 | 2,920 | 2,935 | 2,920 | 2,920 | 1,700 | 584 |
| 2009-06-09 | 2,925 | 2,925 | 2,910 | 2,910 | 3,100 | 582 |
| 2009-06-08 | 2,970 | 2,970 | 2,920 | 2,920 | 2,600 | 584 |
| 2009-06-05 | 2,890 | 2,960 | 2,890 | 2,945 | 4,900 | 589 |
| 2009-06-04 | 2,900 | 2,940 | 2,885 | 2,890 | 7,300 | 578 |
| 2009-06-03 | 3,000 | 3,000 | 2,870 | 2,870 | 22,900 | 574 |
| 2009-06-02 | 2,840 | 2,900 | 2,740 | 2,890 | 10,800 | 578 |
| 2009-06-01 | 2,885 | 2,885 | 2,820 | 2,835 | 5,100 | 567 |
| 2009-05-29 | 2,880 | 2,905 | 2,880 | 2,880 | 5,100 | 576 |
| 2009-05-28 | 2,905 | 2,905 | 2,880 | 2,885 | 7,700 | 577 |
| 2009-05-27 | 2,920 | 2,920 | 2,880 | 2,880 | 3,800 | 576 |
| 2009-05-26 | 2,945 | 2,945 | 2,880 | 2,885 | 10,100 | 577 |
| 2009-05-25 | 2,915 | 2,945 | 2,905 | 2,915 | 7,200 | 583 |
| 2009-05-22 | 2,870 | 2,900 | 2,855 | 2,890 | 8,700 | 578 |
| 2009-05-21 | 2,925 | 2,925 | 2,890 | 2,905 | 8,500 | 581 |
| 2009-05-20 | 2,965 | 2,970 | 2,895 | 2,895 | 5,300 | 579 |
| 2009-05-19 | 2,905 | 2,905 | 2,880 | 2,885 | 5,100 | 577 |
| 2009-05-18 | 2,885 | 2,915 | 2,885 | 2,890 | 3,100 | 578 |
| 2009-05-15 | 2,930 | 2,930 | 2,890 | 2,915 | 10,700 | 583 |
| 2009-05-14 | 2,930 | 2,940 | 2,900 | 2,920 | 14,000 | 584 |
| 2009-05-13 | 2,980 | 3,040 | 2,910 | 2,960 | 44,000 | 592 |
| 2009-05-12 | 2,790 | 2,885 | 2,790 | 2,820 | 42,900 | 564 |
| 2009-05-11 | 2,750 | 2,820 | 2,740 | 2,820 | 20,900 | 564 |
| 2009-05-08 | 2,705 | 2,775 | 2,705 | 2,775 | 8,000 | 555 |
| 2009-05-07 | 2,695 | 2,715 | 2,675 | 2,685 | 4,200 | 537 |
| 2009-05-01 | 2,780 | 2,780 | 2,660 | 2,675 | 5,400 | 535 |
| 2009-04-30 | 2,800 | 2,805 | 2,785 | 2,785 | 6,700 | 557 |
| 2009-04-28 | 2,770 | 2,795 | 2,720 | 2,730 | 10,300 | 546 |
| 2009-04-27 | 2,765 | 2,805 | 2,765 | 2,805 | 5,300 | 561 |
| 2009-04-24 | 2,770 | 2,785 | 2,760 | 2,775 | 14,400 | 555 |
| 2009-04-23 | 2,795 | 2,820 | 2,730 | 2,790 | 17,700 | 558 |
| 2009-04-22 | 2,775 | 2,810 | 2,775 | 2,805 | 30,200 | 561 |
| 2009-04-21 | 2,760 | 2,845 | 2,720 | 2,815 | 29,900 | 563 |
| 2009-04-20 | 2,770 | 2,820 | 2,770 | 2,800 | 34,000 | 560 |
| 2009-04-17 | 2,880 | 2,880 | 2,690 | 2,730 | 18,100 | 546 |
| 2009-04-16 | 2,895 | 2,965 | 2,755 | 2,890 | 39,000 | 578 |
| 2009-04-15 | 2,530 | 2,615 | 2,530 | 2,615 | 22,500 | 523 |
| 2009-04-14 | 2,530 | 2,535 | 2,480 | 2,530 | 12,000 | 506 |
| 2009-04-13 | 2,580 | 2,580 | 2,505 | 2,510 | 4,100 | 502 |
| 2009-04-10 | 2,645 | 2,645 | 2,565 | 2,580 | 8,300 | 516 |
| 2009-04-09 | 2,630 | 2,635 | 2,615 | 2,615 | 4,500 | 523 |
| 2009-04-08 | 2,665 | 2,665 | 2,600 | 2,625 | 5,600 | 525 |
| 2009-04-07 | 2,640 | 2,655 | 2,600 | 2,645 | 11,400 | 529 |
| 2009-04-06 | 2,670 | 2,670 | 2,590 | 2,605 | 6,400 | 521 |
| 2009-04-03 | 2,690 | 2,690 | 2,605 | 2,635 | 8,000 | 527 |
| 2009-04-02 | 2,685 | 2,735 | 2,675 | 2,730 | 6,900 | 546 |
| 2009-04-01 | 2,725 | 2,745 | 2,685 | 2,685 | 3,700 | 537 |
| 2009-03-31 | 2,735 | 2,745 | 2,670 | 2,710 | 10,000 | 542 |
| 2009-03-30 | 2,750 | 2,790 | 2,680 | 2,680 | 7,000 | 536 |
| 2009-03-27 | 2,770 | 2,790 | 2,750 | 2,750 | 12,100 | 550 |
| 2009-03-26 | 2,705 | 2,770 | 2,705 | 2,770 | 4,800 | 554 |
| 2009-03-25 | 2,660 | 2,745 | 2,660 | 2,730 | 17,900 | 546 |
| 2009-03-24 | 2,620 | 2,685 | 2,615 | 2,685 | 19,300 | 537 |
| 2009-03-23 | 2,575 | 2,625 | 2,565 | 2,620 | 12,000 | 524 |
| 2009-03-19 | 2,625 | 2,665 | 2,565 | 2,580 | 5,500 | 516 |
| 2009-03-18 | 2,645 | 2,685 | 2,620 | 2,620 | 9,200 | 524 |
| 2009-03-17 | 2,685 | 2,685 | 2,635 | 2,680 | 13,400 | 536 |
| 2009-03-16 | 2,725 | 2,825 | 2,630 | 2,650 | 15,700 | 530 |
| 2009-03-13 | 2,740 | 2,810 | 2,690 | 2,710 | 105,200 | 542 |
| 2009-03-12 | 2,745 | 2,800 | 2,745 | 2,780 | 17,000 | 556 |
| 2009-03-11 | 2,770 | 2,830 | 2,755 | 2,785 | 5,600 | 557 |
| 2009-03-10 | 2,715 | 2,730 | 2,680 | 2,690 | 7,700 | 538 |
| 2009-03-09 | 2,805 | 2,820 | 2,755 | 2,755 | 5,100 | 551 |
| 2009-03-06 | 2,750 | 2,845 | 2,745 | 2,845 | 18,100 | 569 |
| 2009-03-05 | 2,740 | 2,860 | 2,740 | 2,835 | 7,500 | 567 |
| 2009-03-04 | 2,630 | 2,720 | 2,630 | 2,700 | 2,100 | 540 |
| 2009-03-03 | 2,665 | 2,685 | 2,635 | 2,650 | 3,100 | 530 |
| 2009-03-02 | 2,695 | 2,725 | 2,650 | 2,725 | 9,300 | 545 |
| 2009-02-27 | 2,705 | 2,740 | 2,650 | 2,700 | 3,100 | 540 |
| 2009-02-26 | 2,685 | 2,705 | 2,675 | 2,700 | 8,900 | 540 |
| 2009-02-25 | 2,775 | 2,775 | 2,660 | 2,685 | 3,500 | 537 |
| 2009-02-24 | 2,760 | 2,775 | 2,730 | 2,745 | 2,500 | 549 |
| 2009-02-23 | 2,725 | 2,790 | 2,725 | 2,790 | 4,400 | 558 |
| 2009-02-20 | 2,750 | 2,775 | 2,715 | 2,720 | 6,800 | 544 |
| 2009-02-19 | 2,750 | 2,800 | 2,750 | 2,790 | 8,900 | 558 |
| 2009-02-18 | 2,760 | 2,760 | 2,730 | 2,735 | 8,500 | 547 |
| 2009-02-17 | 2,750 | 2,805 | 2,750 | 2,800 | 4,800 | 560 |
| 2009-02-16 | 2,800 | 2,810 | 2,770 | 2,780 | 5,500 | 556 |
| 2009-02-13 | 2,720 | 2,785 | 2,720 | 2,760 | 3,600 | 552 |
| 2009-02-12 | 2,630 | 2,705 | 2,625 | 2,705 | 9,400 | 541 |
| 2009-02-10 | 2,700 | 2,750 | 2,700 | 2,720 | 2,400 | 544 |
| 2009-02-09 | 2,730 | 2,745 | 2,700 | 2,700 | 3,100 | 540 |
| 2009-02-06 | 2,690 | 2,750 | 2,670 | 2,690 | 8,000 | 538 |
| 2009-02-05 | 2,720 | 2,720 | 2,640 | 2,650 | 14,400 | 530 |
| 2009-02-04 | 2,740 | 2,750 | 2,695 | 2,740 | 7,100 | 548 |
| 2009-02-03 | 2,785 | 2,795 | 2,720 | 2,720 | 4,100 | 544 |
| 2009-02-02 | 2,860 | 2,860 | 2,805 | 2,820 | 5,900 | 564 |
| 2009-01-30 | 2,860 | 2,875 | 2,845 | 2,875 | 9,700 | 575 |
| 2009-01-29 | 2,865 | 2,905 | 2,825 | 2,900 | 23,800 | 580 |
| 2009-01-28 | 2,905 | 2,905 | 2,800 | 2,835 | 7,200 | 567 |
| 2009-01-27 | 2,905 | 2,945 | 2,870 | 2,945 | 10,000 | 589 |
| 2009-01-26 | 2,755 | 2,895 | 2,755 | 2,895 | 10,100 | 579 |
| 2009-01-23 | 2,810 | 2,810 | 2,760 | 2,775 | 8,400 | 555 |
| 2009-01-22 | 2,745 | 2,795 | 2,745 | 2,795 | 2,200 | 559 |
| 2009-01-21 | 2,780 | 2,840 | 2,690 | 2,785 | 11,000 | 557 |
| 2009-01-20 | 2,700 | 2,760 | 2,695 | 2,755 | 3,500 | 551 |
| 2009-01-19 | 2,780 | 2,780 | 2,695 | 2,720 | 6,700 | 544 |
| 2009-01-16 | 2,765 | 2,785 | 2,725 | 2,750 | 14,700 | 550 |
| 2009-01-15 | 2,605 | 2,760 | 2,605 | 2,755 | 17,500 | 551 |
| 2009-01-14 | 2,635 | 2,675 | 2,635 | 2,665 | 5,900 | 533 |
| 2009-01-13 | 2,640 | 2,690 | 2,610 | 2,610 | 13,200 | 522 |
| 2009-01-09 | 2,605 | 2,670 | 2,605 | 2,635 | 9,600 | 527 |
| 2009-01-08 | 2,585 | 2,630 | 2,585 | 2,590 | 11,200 | 518 |
| 2009-01-07 | 2,635 | 2,645 | 2,580 | 2,580 | 12,000 | 516 |
| 2009-01-06 | 2,710 | 2,725 | 2,650 | 2,650 | 4,500 | 530 |
| 2009-01-05 | 2,755 | 2,755 | 2,700 | 2,700 | 1,100 | 540 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
