4548 生化学工業(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 | 983 | 983 | 971 | 971 | 22,000 | 971 |
| 2009-12-29 | 978 | 980 | 971 | 975 | 18,500 | 975 |
| 2009-12-28 | 970 | 978 | 966 | 971 | 26,600 | 971 |
| 2009-12-25 | 982 | 987 | 967 | 969 | 32,400 | 969 |
| 2009-12-24 | 990 | 990 | 980 | 983 | 45,500 | 983 |
| 2009-12-22 | 976 | 983 | 969 | 977 | 17,400 | 977 |
| 2009-12-21 | 981 | 983 | 965 | 970 | 35,700 | 970 |
| 2009-12-18 | 988 | 988 | 973 | 974 | 39,300 | 974 |
| 2009-12-17 | 983 | 991 | 979 | 981 | 40,000 | 981 |
| 2009-12-16 | 999 | 1,002 | 982 | 993 | 59,500 | 993 |
| 2009-12-15 | 978 | 988 | 975 | 984 | 24,200 | 984 |
| 2009-12-14 | 1,005 | 1,005 | 970 | 978 | 72,200 | 978 |
| 2009-12-11 | 989 | 995 | 980 | 982 | 55,400 | 982 |
| 2009-12-10 | 988 | 1,001 | 971 | 979 | 35,900 | 979 |
| 2009-12-09 | 994 | 1,006 | 983 | 989 | 31,400 | 989 |
| 2009-12-08 | 987 | 1,009 | 987 | 991 | 41,300 | 991 |
| 2009-12-07 | 1,042 | 1,042 | 990 | 994 | 58,300 | 994 |
| 2009-12-04 | 1,001 | 1,007 | 986 | 992 | 42,700 | 992 |
| 2009-12-03 | 1,021 | 1,023 | 986 | 998 | 68,900 | 998 |
| 2009-12-02 | 1,022 | 1,022 | 988 | 1,001 | 52,500 | 1,001 |
| 2009-12-01 | 980 | 1,002 | 962 | 1,002 | 64,500 | 1,002 |
| 2009-11-30 | 915 | 980 | 915 | 970 | 88,900 | 970 |
| 2009-11-27 | 925 | 930 | 917 | 925 | 47,400 | 925 |
| 2009-11-26 | 940 | 947 | 920 | 930 | 51,500 | 930 |
| 2009-11-25 | 934 | 952 | 932 | 946 | 31,000 | 946 |
| 2009-11-24 | 973 | 973 | 941 | 942 | 54,600 | 942 |
| 2009-11-20 | 960 | 985 | 954 | 974 | 60,400 | 974 |
| 2009-11-19 | 982 | 1,000 | 971 | 975 | 33,100 | 975 |
| 2009-11-18 | 974 | 1,006 | 974 | 989 | 71,100 | 989 |
| 2009-11-17 | 969 | 980 | 962 | 977 | 58,200 | 977 |
| 2009-11-16 | 985 | 989 | 963 | 969 | 63,000 | 969 |
| 2009-11-13 | 987 | 995 | 985 | 988 | 81,100 | 988 |
| 2009-11-12 | 1,021 | 1,022 | 982 | 995 | 100,500 | 995 |
| 2009-11-11 | 1,063 | 1,070 | 1,040 | 1,041 | 65,500 | 1,041 |
| 2009-11-10 | 1,107 | 1,107 | 1,059 | 1,061 | 88,200 | 1,061 |
| 2009-11-09 | 1,100 | 1,107 | 1,090 | 1,100 | 46,000 | 1,100 |
| 2009-11-06 | 1,132 | 1,132 | 1,107 | 1,124 | 34,300 | 1,124 |
| 2009-11-05 | 1,141 | 1,148 | 1,111 | 1,120 | 47,800 | 1,120 |
| 2009-11-04 | 1,127 | 1,148 | 1,123 | 1,146 | 51,600 | 1,146 |
| 2009-11-02 | 1,141 | 1,149 | 1,132 | 1,147 | 34,000 | 1,147 |
| 2009-10-30 | 1,138 | 1,152 | 1,129 | 1,150 | 49,400 | 1,150 |
| 2009-10-29 | 1,117 | 1,143 | 1,113 | 1,142 | 109,800 | 1,142 |
| 2009-10-28 | 1,121 | 1,155 | 1,121 | 1,137 | 106,700 | 1,137 |
| 2009-10-27 | 1,141 | 1,152 | 1,107 | 1,121 | 121,000 | 1,121 |
| 2009-10-26 | 1,140 | 1,155 | 1,137 | 1,150 | 79,600 | 1,150 |
| 2009-10-23 | 1,148 | 1,178 | 1,131 | 1,135 | 89,400 | 1,135 |
| 2009-10-22 | 1,155 | 1,155 | 1,125 | 1,151 | 78,200 | 1,151 |
| 2009-10-21 | 1,173 | 1,174 | 1,156 | 1,165 | 77,800 | 1,165 |
| 2009-10-20 | 1,198 | 1,199 | 1,165 | 1,173 | 115,800 | 1,173 |
| 2009-10-19 | 1,198 | 1,204 | 1,162 | 1,189 | 86,400 | 1,189 |
| 2009-10-16 | 1,213 | 1,213 | 1,180 | 1,197 | 54,500 | 1,197 |
| 2009-10-15 | 1,211 | 1,215 | 1,191 | 1,208 | 50,300 | 1,208 |
| 2009-10-14 | 1,201 | 1,214 | 1,186 | 1,204 | 84,200 | 1,204 |
| 2009-10-13 | 1,233 | 1,234 | 1,202 | 1,214 | 62,900 | 1,214 |
| 2009-10-09 | 1,236 | 1,236 | 1,193 | 1,213 | 81,600 | 1,213 |
| 2009-10-08 | 1,234 | 1,245 | 1,215 | 1,235 | 72,200 | 1,235 |
| 2009-10-07 | 1,258 | 1,260 | 1,235 | 1,245 | 79,900 | 1,245 |
| 2009-10-06 | 1,260 | 1,263 | 1,247 | 1,256 | 83,000 | 1,256 |
| 2009-10-05 | 1,246 | 1,260 | 1,232 | 1,260 | 48,600 | 1,260 |
| 2009-10-02 | 1,231 | 1,256 | 1,231 | 1,246 | 51,800 | 1,246 |
| 2009-10-01 | 1,300 | 1,307 | 1,251 | 1,263 | 73,500 | 1,263 |
| 2009-09-30 | 1,250 | 1,300 | 1,239 | 1,300 | 117,300 | 1,300 |
| 2009-09-29 | 1,226 | 1,270 | 1,208 | 1,270 | 103,500 | 1,270 |
| 2009-09-28 | 1,209 | 1,230 | 1,207 | 1,221 | 65,900 | 1,221 |
| 2009-09-25 | 1,197 | 1,248 | 1,182 | 1,226 | 74,700 | 1,226 |
| 2009-09-24 | 1,198 | 1,215 | 1,187 | 1,215 | 117,100 | 1,215 |
| 2009-09-18 | 1,155 | 1,180 | 1,148 | 1,180 | 65,800 | 1,180 |
| 2009-09-17 | 1,161 | 1,170 | 1,153 | 1,168 | 30,500 | 1,168 |
| 2009-09-16 | 1,169 | 1,175 | 1,152 | 1,159 | 48,100 | 1,159 |
| 2009-09-15 | 1,177 | 1,177 | 1,153 | 1,168 | 25,100 | 1,168 |
| 2009-09-14 | 1,170 | 1,170 | 1,129 | 1,157 | 44,800 | 1,157 |
| 2009-09-11 | 1,190 | 1,190 | 1,162 | 1,170 | 77,100 | 1,170 |
| 2009-09-10 | 1,188 | 1,192 | 1,172 | 1,174 | 46,300 | 1,174 |
| 2009-09-09 | 1,180 | 1,181 | 1,171 | 1,179 | 24,000 | 1,179 |
| 2009-09-08 | 1,167 | 1,190 | 1,166 | 1,180 | 29,400 | 1,180 |
| 2009-09-07 | 1,161 | 1,179 | 1,151 | 1,171 | 11,200 | 1,171 |
| 2009-09-04 | 1,164 | 1,165 | 1,153 | 1,160 | 26,300 | 1,160 |
| 2009-09-03 | 1,150 | 1,178 | 1,146 | 1,165 | 47,200 | 1,165 |
| 2009-09-02 | 1,181 | 1,182 | 1,152 | 1,159 | 60,000 | 1,159 |
| 2009-09-01 | 1,189 | 1,207 | 1,185 | 1,193 | 26,600 | 1,193 |
| 2009-08-31 | 1,201 | 1,217 | 1,171 | 1,191 | 47,000 | 1,191 |
| 2009-08-28 | 1,210 | 1,210 | 1,185 | 1,188 | 32,000 | 1,188 |
| 2009-08-27 | 1,206 | 1,210 | 1,172 | 1,180 | 55,100 | 1,180 |
| 2009-08-26 | 1,190 | 1,222 | 1,185 | 1,207 | 80,700 | 1,207 |
| 2009-08-25 | 1,174 | 1,183 | 1,165 | 1,169 | 32,500 | 1,169 |
| 2009-08-24 | 1,149 | 1,195 | 1,149 | 1,173 | 73,100 | 1,173 |
| 2009-08-21 | 1,149 | 1,149 | 1,107 | 1,129 | 50,700 | 1,129 |
| 2009-08-20 | 1,115 | 1,145 | 1,101 | 1,140 | 62,800 | 1,140 |
| 2009-08-19 | 1,094 | 1,100 | 1,087 | 1,095 | 17,300 | 1,095 |
| 2009-08-18 | 1,089 | 1,108 | 1,088 | 1,095 | 29,900 | 1,095 |
| 2009-08-17 | 1,097 | 1,101 | 1,082 | 1,089 | 30,700 | 1,089 |
| 2009-08-14 | 1,101 | 1,120 | 1,100 | 1,100 | 29,500 | 1,100 |
| 2009-08-13 | 1,100 | 1,121 | 1,090 | 1,102 | 34,100 | 1,102 |
| 2009-08-12 | 1,101 | 1,115 | 1,100 | 1,100 | 36,500 | 1,100 |
| 2009-08-11 | 1,100 | 1,127 | 1,100 | 1,111 | 33,900 | 1,111 |
| 2009-08-10 | 1,128 | 1,128 | 1,103 | 1,118 | 13,700 | 1,118 |
| 2009-08-07 | 1,129 | 1,134 | 1,100 | 1,111 | 20,000 | 1,111 |
| 2009-08-06 | 1,104 | 1,135 | 1,098 | 1,121 | 64,600 | 1,121 |
| 2009-08-05 | 1,107 | 1,116 | 1,103 | 1,107 | 26,100 | 1,107 |
| 2009-08-04 | 1,091 | 1,099 | 1,091 | 1,098 | 13,500 | 1,098 |
| 2009-08-03 | 1,100 | 1,101 | 1,082 | 1,089 | 11,500 | 1,089 |
| 2009-07-31 | 1,100 | 1,100 | 1,083 | 1,083 | 14,300 | 1,083 |
| 2009-07-30 | 1,092 | 1,102 | 1,085 | 1,087 | 15,400 | 1,087 |
| 2009-07-29 | 1,099 | 1,108 | 1,086 | 1,101 | 28,300 | 1,101 |
| 2009-07-28 | 1,100 | 1,100 | 1,085 | 1,093 | 7,500 | 1,093 |
| 2009-07-27 | 1,095 | 1,116 | 1,084 | 1,106 | 33,100 | 1,106 |
| 2009-07-24 | 1,082 | 1,089 | 1,072 | 1,089 | 24,000 | 1,089 |
| 2009-07-23 | 1,080 | 1,094 | 1,078 | 1,081 | 19,500 | 1,081 |
| 2009-07-22 | 1,078 | 1,098 | 1,078 | 1,093 | 32,900 | 1,093 |
| 2009-07-21 | 1,090 | 1,094 | 1,055 | 1,078 | 27,100 | 1,078 |
| 2009-07-17 | 1,046 | 1,065 | 1,045 | 1,062 | 25,100 | 1,062 |
| 2009-07-16 | 1,070 | 1,077 | 1,045 | 1,045 | 22,900 | 1,045 |
| 2009-07-15 | 1,038 | 1,059 | 1,027 | 1,037 | 40,600 | 1,037 |
| 2009-07-14 | 1,028 | 1,050 | 1,008 | 1,037 | 43,600 | 1,037 |
| 2009-07-13 | 1,040 | 1,062 | 1,035 | 1,039 | 29,600 | 1,039 |
| 2009-07-10 | 1,082 | 1,082 | 1,054 | 1,066 | 23,600 | 1,066 |
| 2009-07-09 | 1,074 | 1,081 | 1,060 | 1,062 | 31,400 | 1,062 |
| 2009-07-08 | 1,083 | 1,106 | 1,082 | 1,085 | 45,100 | 1,085 |
| 2009-07-07 | 1,080 | 1,100 | 1,080 | 1,100 | 73,500 | 1,100 |
| 2009-07-06 | 1,053 | 1,085 | 1,046 | 1,079 | 77,800 | 1,079 |
| 2009-07-03 | 1,060 | 1,060 | 1,040 | 1,054 | 25,600 | 1,054 |
| 2009-07-02 | 1,045 | 1,069 | 1,040 | 1,046 | 47,700 | 1,046 |
| 2009-07-01 | 1,045 | 1,069 | 1,035 | 1,055 | 28,300 | 1,055 |
| 2009-06-30 | 1,077 | 1,078 | 1,061 | 1,062 | 46,100 | 1,062 |
| 2009-06-29 | 1,076 | 1,076 | 1,043 | 1,048 | 61,700 | 1,048 |
| 2009-06-26 | 1,030 | 1,035 | 1,006 | 1,016 | 55,900 | 1,016 |
| 2009-06-25 | 999 | 1,018 | 998 | 1,010 | 59,500 | 1,010 |
| 2009-06-24 | 983 | 1,000 | 983 | 992 | 22,300 | 992 |
| 2009-06-23 | 991 | 998 | 985 | 985 | 42,600 | 985 |
| 2009-06-22 | 987 | 1,008 | 979 | 992 | 78,700 | 992 |
| 2009-06-19 | 1,005 | 1,005 | 968 | 968 | 96,100 | 968 |
| 2009-06-18 | 984 | 998 | 984 | 997 | 62,700 | 997 |
| 2009-06-17 | 992 | 997 | 981 | 984 | 58,400 | 984 |
| 2009-06-16 | 1,010 | 1,015 | 992 | 992 | 51,100 | 992 |
| 2009-06-15 | 1,024 | 1,024 | 1,003 | 1,009 | 34,600 | 1,009 |
| 2009-06-12 | 1,020 | 1,020 | 993 | 1,005 | 75,400 | 1,005 |
| 2009-06-11 | 1,011 | 1,018 | 1,002 | 1,002 | 47,300 | 1,002 |
| 2009-06-10 | 986 | 1,028 | 983 | 1,025 | 65,900 | 1,025 |
| 2009-06-09 | 990 | 1,000 | 986 | 993 | 27,800 | 993 |
| 2009-06-08 | 1,000 | 1,005 | 1,000 | 1,000 | 22,200 | 1,000 |
| 2009-06-05 | 1,006 | 1,008 | 1,000 | 1,000 | 13,300 | 1,000 |
| 2009-06-04 | 1,003 | 1,013 | 1,002 | 1,006 | 35,700 | 1,006 |
| 2009-06-03 | 1,002 | 1,014 | 1,000 | 1,002 | 25,700 | 1,002 |
| 2009-06-02 | 1,009 | 1,011 | 1,000 | 1,000 | 34,400 | 1,000 |
| 2009-06-01 | 979 | 1,009 | 975 | 1,000 | 64,900 | 1,000 |
| 2009-05-29 | 971 | 987 | 969 | 970 | 61,000 | 970 |
| 2009-05-28 | 970 | 986 | 965 | 980 | 40,300 | 980 |
| 2009-05-27 | 994 | 994 | 975 | 975 | 20,400 | 975 |
| 2009-05-26 | 973 | 989 | 973 | 980 | 32,000 | 980 |
| 2009-05-25 | 979 | 995 | 979 | 983 | 26,500 | 983 |
| 2009-05-22 | 969 | 981 | 968 | 974 | 34,300 | 974 |
| 2009-05-21 | 1,000 | 1,001 | 973 | 988 | 53,600 | 988 |
| 2009-05-20 | 980 | 999 | 980 | 999 | 36,700 | 999 |
| 2009-05-19 | 967 | 976 | 960 | 976 | 47,200 | 976 |
| 2009-05-18 | 961 | 968 | 945 | 947 | 48,300 | 947 |
| 2009-05-15 | 960 | 964 | 946 | 957 | 43,100 | 957 |
| 2009-05-14 | 973 | 973 | 940 | 945 | 68,100 | 945 |
| 2009-05-13 | 963 | 975 | 963 | 973 | 33,700 | 973 |
| 2009-05-12 | 960 | 970 | 956 | 956 | 18,800 | 956 |
| 2009-05-11 | 948 | 970 | 946 | 970 | 27,300 | 970 |
| 2009-05-08 | 947 | 955 | 943 | 953 | 33,100 | 953 |
| 2009-05-07 | 950 | 956 | 941 | 954 | 40,800 | 954 |
| 2009-05-01 | 931 | 946 | 931 | 940 | 24,100 | 940 |
| 2009-04-30 | 950 | 962 | 920 | 940 | 40,600 | 940 |
| 2009-04-28 | 942 | 949 | 925 | 925 | 45,800 | 925 |
| 2009-04-27 | 962 | 962 | 940 | 945 | 20,900 | 945 |
| 2009-04-24 | 934 | 956 | 932 | 932 | 36,000 | 932 |
| 2009-04-23 | 943 | 952 | 931 | 939 | 51,100 | 939 |
| 2009-04-22 | 960 | 962 | 941 | 944 | 34,400 | 944 |
| 2009-04-21 | 976 | 976 | 942 | 947 | 49,900 | 947 |
| 2009-04-20 | 970 | 998 | 968 | 973 | 23,700 | 973 |
| 2009-04-17 | 980 | 980 | 965 | 965 | 35,500 | 965 |
| 2009-04-16 | 963 | 985 | 956 | 974 | 33,800 | 974 |
| 2009-04-15 | 962 | 978 | 940 | 957 | 94,800 | 957 |
| 2009-04-14 | 977 | 983 | 961 | 961 | 61,400 | 961 |
| 2009-04-13 | 985 | 985 | 977 | 978 | 22,200 | 978 |
| 2009-04-10 | 997 | 997 | 977 | 977 | 24,700 | 977 |
| 2009-04-09 | 986 | 994 | 980 | 993 | 37,000 | 993 |
| 2009-04-08 | 986 | 995 | 975 | 976 | 35,400 | 976 |
| 2009-04-07 | 1,003 | 1,003 | 983 | 990 | 37,600 | 990 |
| 2009-04-06 | 1,007 | 1,008 | 981 | 994 | 28,100 | 994 |
| 2009-04-03 | 1,005 | 1,009 | 982 | 994 | 47,600 | 994 |
| 2009-04-02 | 999 | 1,007 | 985 | 1,003 | 45,400 | 1,003 |
| 2009-04-01 | 975 | 1,009 | 973 | 989 | 61,200 | 989 |
| 2009-03-31 | 1,000 | 1,001 | 967 | 971 | 80,300 | 971 |
| 2009-03-30 | 1,057 | 1,057 | 1,008 | 1,008 | 51,900 | 1,008 |
| 2009-03-27 | 1,090 | 1,090 | 1,020 | 1,020 | 77,100 | 1,020 |
| 2009-03-26 | 1,063 | 1,090 | 1,036 | 1,090 | 33,900 | 1,090 |
| 2009-03-25 | 1,071 | 1,071 | 1,035 | 1,047 | 72,700 | 1,047 |
| 2009-03-24 | 1,064 | 1,084 | 1,040 | 1,078 | 50,000 | 1,078 |
| 2009-03-23 | 1,040 | 1,045 | 1,033 | 1,044 | 41,000 | 1,044 |
| 2009-03-19 | 1,045 | 1,045 | 1,009 | 1,020 | 49,200 | 1,020 |
| 2009-03-18 | 1,031 | 1,045 | 1,020 | 1,020 | 41,400 | 1,020 |
| 2009-03-17 | 1,070 | 1,070 | 1,046 | 1,046 | 44,900 | 1,046 |
| 2009-03-16 | 1,050 | 1,094 | 1,036 | 1,051 | 55,100 | 1,051 |
| 2009-03-13 | 990 | 1,054 | 990 | 1,021 | 121,200 | 1,021 |
| 2009-03-12 | 1,002 | 1,022 | 1,001 | 1,010 | 32,300 | 1,010 |
| 2009-03-11 | 1,030 | 1,038 | 1,007 | 1,007 | 30,900 | 1,007 |
| 2009-03-10 | 996 | 1,015 | 996 | 1,015 | 27,900 | 1,015 |
| 2009-03-09 | 1,019 | 1,023 | 1,005 | 1,006 | 36,900 | 1,006 |
| 2009-03-06 | 1,010 | 1,049 | 1,010 | 1,039 | 35,900 | 1,039 |
| 2009-03-05 | 1,031 | 1,058 | 1,011 | 1,034 | 44,700 | 1,034 |
| 2009-03-04 | 1,012 | 1,022 | 1,006 | 1,011 | 35,400 | 1,011 |
| 2009-03-03 | 1,001 | 1,035 | 996 | 1,031 | 30,100 | 1,031 |
| 2009-03-02 | 1,009 | 1,033 | 1,007 | 1,024 | 25,800 | 1,024 |
| 2009-02-27 | 1,005 | 1,038 | 1,004 | 1,038 | 39,900 | 1,038 |
| 2009-02-26 | 1,025 | 1,037 | 1,004 | 1,019 | 49,100 | 1,019 |
| 2009-02-25 | 1,020 | 1,028 | 1,004 | 1,015 | 17,500 | 1,015 |
| 2009-02-24 | 1,019 | 1,019 | 990 | 1,005 | 35,100 | 1,005 |
| 2009-02-23 | 1,020 | 1,028 | 1,002 | 1,021 | 31,200 | 1,021 |
| 2009-02-20 | 1,010 | 1,030 | 1,007 | 1,020 | 21,100 | 1,020 |
| 2009-02-19 | 1,011 | 1,030 | 1,010 | 1,030 | 23,100 | 1,030 |
| 2009-02-18 | 1,029 | 1,036 | 1,006 | 1,022 | 53,900 | 1,022 |
| 2009-02-17 | 1,020 | 1,030 | 1,005 | 1,028 | 32,200 | 1,028 |
| 2009-02-16 | 1,028 | 1,040 | 1,000 | 1,028 | 38,900 | 1,028 |
| 2009-02-13 | 1,010 | 1,020 | 999 | 1,020 | 38,700 | 1,020 |
| 2009-02-12 | 965 | 1,005 | 955 | 1,002 | 25,400 | 1,002 |
| 2009-02-10 | 1,005 | 1,005 | 981 | 982 | 49,600 | 982 |
| 2009-02-09 | 993 | 1,018 | 985 | 985 | 27,800 | 985 |
| 2009-02-06 | 1,005 | 1,015 | 1,000 | 1,013 | 38,000 | 1,013 |
| 2009-02-05 | 1,016 | 1,019 | 1,000 | 1,003 | 33,700 | 1,003 |
| 2009-02-04 | 982 | 1,020 | 974 | 1,016 | 40,700 | 1,016 |
| 2009-02-03 | 995 | 1,010 | 991 | 991 | 22,000 | 991 |
| 2009-02-02 | 994 | 1,006 | 981 | 1,005 | 17,500 | 1,005 |
| 2009-01-30 | 999 | 1,008 | 976 | 995 | 52,800 | 995 |
| 2009-01-29 | 987 | 998 | 968 | 989 | 43,100 | 989 |
| 2009-01-28 | 989 | 995 | 978 | 986 | 24,400 | 986 |
| 2009-01-27 | 960 | 994 | 957 | 986 | 64,300 | 986 |
| 2009-01-26 | 950 | 965 | 947 | 953 | 31,800 | 953 |
| 2009-01-23 | 943 | 956 | 939 | 939 | 32,200 | 939 |
| 2009-01-22 | 941 | 954 | 925 | 953 | 31,300 | 953 |
| 2009-01-21 | 910 | 950 | 906 | 933 | 79,000 | 933 |
| 2009-01-20 | 913 | 934 | 905 | 930 | 49,900 | 930 |
| 2009-01-19 | 949 | 950 | 926 | 933 | 80,900 | 933 |
| 2009-01-16 | 943 | 960 | 927 | 959 | 79,100 | 959 |
| 2009-01-15 | 930 | 964 | 924 | 952 | 105,100 | 952 |
| 2009-01-14 | 916 | 953 | 906 | 950 | 61,900 | 950 |
| 2009-01-13 | 907 | 927 | 892 | 906 | 63,200 | 906 |
| 2009-01-09 | 935 | 938 | 901 | 917 | 54,900 | 917 |
| 2009-01-08 | 942 | 945 | 927 | 942 | 37,400 | 942 |
| 2009-01-07 | 955 | 955 | 941 | 941 | 34,600 | 941 |
| 2009-01-06 | 964 | 964 | 949 | 954 | 25,800 | 954 |
| 2009-01-05 | 975 | 980 | 959 | 963 | 17,400 | 963 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株