4559 ゼリア新薬工業(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 | 854 | 863 | 853 | 853 | 17,000 | 775.46 |
| 2009-12-29 | 865 | 865 | 856 | 859 | 18,000 | 780.91 |
| 2009-12-28 | 863 | 863 | 855 | 855 | 21,000 | 777.27 |
| 2009-12-25 | 873 | 873 | 852 | 856 | 46,000 | 778.18 |
| 2009-12-24 | 865 | 865 | 853 | 855 | 28,000 | 777.27 |
| 2009-12-22 | 853 | 858 | 852 | 855 | 57,000 | 777.27 |
| 2009-12-21 | 859 | 879 | 855 | 863 | 62,000 | 784.55 |
| 2009-12-18 | 860 | 861 | 856 | 858 | 31,000 | 780 |
| 2009-12-17 | 860 | 881 | 860 | 863 | 23,000 | 784.55 |
| 2009-12-16 | 859 | 869 | 859 | 861 | 31,000 | 782.73 |
| 2009-12-15 | 860 | 873 | 857 | 858 | 22,000 | 780 |
| 2009-12-14 | 882 | 882 | 852 | 859 | 50,000 | 780.91 |
| 2009-12-11 | 853 | 855 | 852 | 852 | 47,000 | 774.55 |
| 2009-12-10 | 867 | 867 | 855 | 857 | 19,000 | 779.09 |
| 2009-12-09 | 871 | 871 | 860 | 864 | 33,000 | 785.46 |
| 2009-12-08 | 869 | 870 | 855 | 861 | 29,000 | 782.73 |
| 2009-12-07 | 879 | 879 | 870 | 874 | 29,000 | 794.55 |
| 2009-12-04 | 874 | 889 | 867 | 879 | 42,000 | 799.09 |
| 2009-12-03 | 877 | 897 | 870 | 884 | 54,000 | 803.64 |
| 2009-12-02 | 874 | 884 | 874 | 876 | 20,000 | 796.36 |
| 2009-12-01 | 878 | 888 | 867 | 874 | 62,000 | 794.55 |
| 2009-11-30 | 810 | 849 | 800 | 848 | 71,000 | 770.91 |
| 2009-11-27 | 847 | 847 | 829 | 830 | 34,000 | 754.55 |
| 2009-11-26 | 851 | 858 | 848 | 848 | 31,000 | 770.91 |
| 2009-11-25 | 865 | 865 | 845 | 851 | 47,000 | 773.64 |
| 2009-11-24 | 882 | 882 | 867 | 867 | 40,000 | 788.18 |
| 2009-11-20 | 880 | 892 | 880 | 890 | 21,000 | 809.09 |
| 2009-11-19 | 894 | 894 | 865 | 880 | 26,000 | 800 |
| 2009-11-18 | 882 | 888 | 880 | 888 | 36,000 | 807.27 |
| 2009-11-17 | 899 | 900 | 880 | 881 | 30,000 | 800.91 |
| 2009-11-16 | 903 | 906 | 888 | 895 | 35,000 | 813.64 |
| 2009-11-13 | 925 | 925 | 901 | 902 | 94,000 | 820 |
| 2009-11-12 | 963 | 963 | 921 | 927 | 48,000 | 842.73 |
| 2009-11-11 | 966 | 966 | 962 | 962 | 13,000 | 874.55 |
| 2009-11-10 | 969 | 972 | 963 | 966 | 23,000 | 878.18 |
| 2009-11-09 | 968 | 968 | 965 | 965 | 7,000 | 877.27 |
| 2009-11-06 | 977 | 977 | 962 | 966 | 23,000 | 878.18 |
| 2009-11-05 | 983 | 990 | 976 | 977 | 20,000 | 888.18 |
| 2009-11-04 | 992 | 993 | 991 | 993 | 18,000 | 902.73 |
| 2009-11-02 | 992 | 992 | 990 | 992 | 20,000 | 901.82 |
| 2009-10-30 | 996 | 996 | 990 | 996 | 27,000 | 905.46 |
| 2009-10-29 | 988 | 995 | 987 | 987 | 48,000 | 897.27 |
| 2009-10-28 | 1,000 | 1,000 | 985 | 999 | 48,000 | 908.18 |
| 2009-10-27 | 1,000 | 1,000 | 997 | 998 | 34,000 | 907.27 |
| 2009-10-26 | 996 | 1,000 | 995 | 1,000 | 21,000 | 909.09 |
| 2009-10-23 | 1,000 | 1,005 | 996 | 996 | 43,000 | 905.46 |
| 2009-10-22 | 1,000 | 1,004 | 990 | 1,004 | 44,000 | 912.73 |
| 2009-10-21 | 999 | 1,000 | 997 | 1,000 | 23,000 | 909.09 |
| 2009-10-20 | 1,000 | 1,004 | 994 | 1,004 | 40,000 | 912.73 |
| 2009-10-19 | 995 | 999 | 990 | 999 | 25,000 | 908.18 |
| 2009-10-16 | 992 | 993 | 991 | 993 | 23,000 | 902.73 |
| 2009-10-15 | 991 | 995 | 984 | 995 | 37,000 | 904.55 |
| 2009-10-14 | 972 | 990 | 970 | 990 | 53,000 | 900 |
| 2009-10-13 | 970 | 970 | 962 | 965 | 28,000 | 877.27 |
| 2009-10-09 | 960 | 962 | 951 | 962 | 29,000 | 874.55 |
| 2009-10-08 | 963 | 963 | 957 | 959 | 31,000 | 871.82 |
| 2009-10-07 | 958 | 962 | 951 | 962 | 21,000 | 874.55 |
| 2009-10-06 | 974 | 974 | 956 | 957 | 10,000 | 870 |
| 2009-10-05 | 965 | 965 | 954 | 965 | 40,000 | 877.27 |
| 2009-10-02 | 973 | 973 | 955 | 965 | 31,000 | 877.27 |
| 2009-10-01 | 982 | 982 | 970 | 976 | 12,000 | 887.27 |
| 2009-09-30 | 978 | 982 | 972 | 982 | 19,000 | 892.73 |
| 2009-09-29 | 988 | 988 | 978 | 986 | 13,000 | 896.36 |
| 2009-09-28 | 981 | 990 | 975 | 988 | 21,000 | 898.18 |
| 2009-09-25 | 973 | 976 | 963 | 975 | 41,000 | 886.36 |
| 2009-09-24 | 990 | 1,001 | 989 | 1,001 | 84,000 | 910 |
| 2009-09-18 | 985 | 990 | 982 | 988 | 32,000 | 898.18 |
| 2009-09-17 | 985 | 985 | 981 | 985 | 24,000 | 895.46 |
| 2009-09-16 | 979 | 988 | 979 | 985 | 28,000 | 895.46 |
| 2009-09-15 | 976 | 978 | 975 | 977 | 11,000 | 888.18 |
| 2009-09-14 | 978 | 978 | 971 | 975 | 19,000 | 886.36 |
| 2009-09-11 | 985 | 985 | 976 | 978 | 43,000 | 889.09 |
| 2009-09-10 | 979 | 987 | 979 | 982 | 21,000 | 892.73 |
| 2009-09-09 | 975 | 976 | 973 | 976 | 6,000 | 887.27 |
| 2009-09-08 | 977 | 977 | 974 | 976 | 15,000 | 887.27 |
| 2009-09-07 | 976 | 981 | 975 | 975 | 10,000 | 886.36 |
| 2009-09-04 | 981 | 981 | 974 | 974 | 23,000 | 885.46 |
| 2009-09-03 | 981 | 984 | 977 | 980 | 25,000 | 890.91 |
| 2009-09-02 | 989 | 989 | 974 | 981 | 56,000 | 891.82 |
| 2009-09-01 | 990 | 991 | 986 | 988 | 21,000 | 898.18 |
| 2009-08-31 | 994 | 996 | 987 | 994 | 21,000 | 903.64 |
| 2009-08-28 | 997 | 997 | 991 | 993 | 24,000 | 902.73 |
| 2009-08-27 | 989 | 991 | 985 | 991 | 43,000 | 900.91 |
| 2009-08-26 | 989 | 991 | 985 | 991 | 27,000 | 900.91 |
| 2009-08-25 | 985 | 991 | 980 | 987 | 35,000 | 897.27 |
| 2009-08-24 | 978 | 993 | 978 | 992 | 51,000 | 901.82 |
| 2009-08-21 | 980 | 984 | 972 | 975 | 29,000 | 886.36 |
| 2009-08-20 | 972 | 980 | 969 | 978 | 51,000 | 889.09 |
| 2009-08-19 | 965 | 969 | 965 | 966 | 22,000 | 878.18 |
| 2009-08-18 | 967 | 967 | 962 | 964 | 36,000 | 876.36 |
| 2009-08-17 | 971 | 972 | 966 | 966 | 33,000 | 878.18 |
| 2009-08-14 | 978 | 978 | 969 | 971 | 53,000 | 882.73 |
| 2009-08-13 | 973 | 975 | 970 | 972 | 36,000 | 883.64 |
| 2009-08-12 | 981 | 981 | 971 | 972 | 39,000 | 883.64 |
| 2009-08-11 | 970 | 978 | 970 | 978 | 65,000 | 889.09 |
| 2009-08-10 | 976 | 980 | 960 | 966 | 182,000 | 878.18 |
| 2009-08-07 | 1,001 | 1,001 | 985 | 989 | 45,000 | 899.09 |
| 2009-08-06 | 1,004 | 1,006 | 1,000 | 1,000 | 42,000 | 909.09 |
| 2009-08-05 | 1,009 | 1,009 | 1,002 | 1,002 | 31,000 | 910.91 |
| 2009-08-04 | 997 | 1,005 | 990 | 996 | 44,000 | 905.46 |
| 2009-08-03 | 997 | 997 | 989 | 989 | 19,000 | 899.09 |
| 2009-07-31 | 990 | 991 | 986 | 987 | 15,000 | 897.27 |
| 2009-07-30 | 999 | 1,002 | 988 | 990 | 28,000 | 900 |
| 2009-07-29 | 996 | 998 | 994 | 998 | 20,000 | 907.27 |
| 2009-07-28 | 1,011 | 1,011 | 995 | 999 | 48,000 | 908.18 |
| 2009-07-27 | 1,001 | 1,010 | 996 | 1,001 | 32,000 | 910 |
| 2009-07-24 | 1,003 | 1,003 | 985 | 991 | 60,000 | 900.91 |
| 2009-07-23 | 977 | 988 | 973 | 983 | 54,000 | 893.64 |
| 2009-07-22 | 979 | 980 | 969 | 971 | 77,000 | 882.73 |
| 2009-07-21 | 976 | 976 | 966 | 969 | 48,000 | 880.91 |
| 2009-07-17 | 977 | 977 | 960 | 966 | 49,000 | 878.18 |
| 2009-07-16 | 986 | 986 | 972 | 972 | 46,000 | 883.64 |
| 2009-07-15 | 1,003 | 1,003 | 975 | 976 | 59,000 | 887.27 |
| 2009-07-14 | 1,020 | 1,020 | 990 | 993 | 69,000 | 902.73 |
| 2009-07-13 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 | 909.09 |
| 2009-07-10 | 1,024 | 1,024 | 1,013 | 1,015 | 44,000 | 922.73 |
| 2009-07-09 | 1,027 | 1,027 | 1,015 | 1,015 | 34,000 | 922.73 |
| 2009-07-08 | 1,025 | 1,029 | 1,021 | 1,027 | 24,000 | 933.64 |
| 2009-07-07 | 1,030 | 1,033 | 1,023 | 1,024 | 39,000 | 930.91 |
| 2009-07-06 | 1,031 | 1,032 | 1,021 | 1,021 | 10,000 | 928.18 |
| 2009-07-03 | 1,022 | 1,039 | 1,020 | 1,021 | 31,000 | 928.18 |
| 2009-07-02 | 1,041 | 1,044 | 1,029 | 1,029 | 22,000 | 935.46 |
| 2009-07-01 | 1,045 | 1,045 | 1,030 | 1,030 | 25,000 | 936.36 |
| 2009-06-30 | 1,039 | 1,039 | 1,033 | 1,033 | 9,000 | 939.09 |
| 2009-06-29 | 1,050 | 1,052 | 1,027 | 1,034 | 20,000 | 940 |
| 2009-06-26 | 1,049 | 1,049 | 1,041 | 1,043 | 25,000 | 948.18 |
| 2009-06-25 | 1,034 | 1,040 | 1,031 | 1,034 | 26,000 | 940 |
| 2009-06-24 | 1,023 | 1,027 | 1,019 | 1,019 | 10,000 | 926.36 |
| 2009-06-23 | 1,026 | 1,033 | 1,010 | 1,010 | 55,000 | 918.18 |
| 2009-06-22 | 1,045 | 1,053 | 1,038 | 1,038 | 30,000 | 943.64 |
| 2009-06-19 | 1,061 | 1,061 | 1,025 | 1,025 | 75,000 | 931.82 |
| 2009-06-18 | 1,063 | 1,069 | 1,060 | 1,068 | 25,000 | 970.91 |
| 2009-06-17 | 1,063 | 1,063 | 1,056 | 1,062 | 9,000 | 965.46 |
| 2009-06-16 | 1,075 | 1,075 | 1,062 | 1,062 | 29,000 | 965.46 |
| 2009-06-15 | 1,067 | 1,077 | 1,067 | 1,076 | 30,000 | 978.18 |
| 2009-06-12 | 1,068 | 1,069 | 1,067 | 1,067 | 37,000 | 970 |
| 2009-06-11 | 1,072 | 1,074 | 1,070 | 1,074 | 14,000 | 976.36 |
| 2009-06-10 | 1,070 | 1,080 | 1,065 | 1,080 | 31,000 | 981.82 |
| 2009-06-09 | 1,065 | 1,077 | 1,065 | 1,074 | 13,000 | 976.36 |
| 2009-06-08 | 1,066 | 1,075 | 1,066 | 1,071 | 23,000 | 973.64 |
| 2009-06-05 | 1,070 | 1,075 | 1,063 | 1,065 | 28,000 | 968.18 |
| 2009-06-04 | 1,078 | 1,079 | 1,073 | 1,074 | 22,000 | 976.36 |
| 2009-06-03 | 1,070 | 1,077 | 1,070 | 1,077 | 22,000 | 979.09 |
| 2009-06-02 | 1,064 | 1,070 | 1,051 | 1,070 | 21,000 | 972.73 |
| 2009-06-01 | 1,066 | 1,066 | 1,056 | 1,063 | 15,000 | 966.36 |
| 2009-05-29 | 1,067 | 1,067 | 1,058 | 1,066 | 13,000 | 969.09 |
| 2009-05-28 | 1,075 | 1,075 | 1,061 | 1,070 | 29,000 | 972.73 |
| 2009-05-27 | 1,079 | 1,080 | 1,073 | 1,078 | 15,000 | 980 |
| 2009-05-26 | 1,074 | 1,080 | 1,074 | 1,079 | 13,000 | 980.91 |
| 2009-05-25 | 1,082 | 1,094 | 1,079 | 1,082 | 15,000 | 983.64 |
| 2009-05-22 | 1,080 | 1,085 | 1,076 | 1,082 | 37,000 | 983.64 |
| 2009-05-21 | 1,080 | 1,097 | 1,074 | 1,097 | 56,000 | 997.27 |
| 2009-05-20 | 1,080 | 1,100 | 1,071 | 1,097 | 56,000 | 997.27 |
| 2009-05-19 | 1,079 | 1,080 | 1,066 | 1,078 | 31,000 | 980 |
| 2009-05-18 | 1,077 | 1,089 | 1,076 | 1,087 | 33,000 | 988.18 |
| 2009-05-15 | 1,084 | 1,085 | 1,070 | 1,084 | 23,000 | 985.46 |
| 2009-05-14 | 1,069 | 1,078 | 1,064 | 1,065 | 17,000 | 968.18 |
| 2009-05-13 | 1,087 | 1,087 | 1,073 | 1,077 | 24,000 | 979.09 |
| 2009-05-12 | 1,072 | 1,090 | 1,065 | 1,090 | 27,000 | 990.91 |
| 2009-05-11 | 1,045 | 1,072 | 1,045 | 1,072 | 33,000 | 974.55 |
| 2009-05-08 | 1,057 | 1,062 | 1,049 | 1,062 | 20,000 | 965.46 |
| 2009-05-07 | 1,048 | 1,055 | 1,035 | 1,044 | 20,000 | 949.09 |
| 2009-05-01 | 1,048 | 1,048 | 1,032 | 1,032 | 17,000 | 938.18 |
| 2009-04-30 | 1,031 | 1,041 | 1,025 | 1,033 | 36,000 | 939.09 |
| 2009-04-28 | 1,048 | 1,048 | 1,015 | 1,022 | 36,000 | 929.09 |
| 2009-04-27 | 1,061 | 1,061 | 1,046 | 1,046 | 20,000 | 950.91 |
| 2009-04-24 | 1,057 | 1,058 | 1,042 | 1,042 | 37,000 | 947.27 |
| 2009-04-23 | 1,055 | 1,068 | 1,051 | 1,068 | 29,000 | 970.91 |
| 2009-04-22 | 1,060 | 1,062 | 1,051 | 1,052 | 14,000 | 956.36 |
| 2009-04-21 | 1,061 | 1,061 | 1,045 | 1,055 | 28,000 | 959.09 |
| 2009-04-20 | 1,062 | 1,062 | 1,060 | 1,061 | 12,000 | 964.55 |
| 2009-04-17 | 1,062 | 1,077 | 1,055 | 1,055 | 19,000 | 959.09 |
| 2009-04-16 | 1,080 | 1,087 | 1,075 | 1,075 | 22,000 | 977.27 |
| 2009-04-15 | 1,069 | 1,085 | 1,068 | 1,080 | 18,000 | 981.82 |
| 2009-04-14 | 1,064 | 1,066 | 1,056 | 1,056 | 19,000 | 960 |
| 2009-04-13 | 1,065 | 1,066 | 1,056 | 1,066 | 12,000 | 969.09 |
| 2009-04-10 | 1,070 | 1,070 | 1,064 | 1,065 | 9,000 | 968.18 |
| 2009-04-09 | 1,068 | 1,069 | 1,056 | 1,057 | 32,000 | 960.91 |
| 2009-04-08 | 1,074 | 1,074 | 1,068 | 1,068 | 20,000 | 970.91 |
| 2009-04-07 | 1,073 | 1,080 | 1,070 | 1,073 | 24,000 | 975.46 |
| 2009-04-06 | 1,071 | 1,078 | 1,071 | 1,072 | 14,000 | 974.55 |
| 2009-04-03 | 1,077 | 1,077 | 1,061 | 1,070 | 34,000 | 972.73 |
| 2009-04-02 | 1,074 | 1,089 | 1,067 | 1,088 | 33,000 | 989.09 |
| 2009-04-01 | 1,089 | 1,093 | 1,065 | 1,071 | 54,000 | 973.64 |
| 2009-03-31 | 1,081 | 1,088 | 1,069 | 1,080 | 56,000 | 981.82 |
| 2009-03-30 | 1,076 | 1,090 | 1,076 | 1,082 | 41,000 | 983.64 |
| 2009-03-27 | 1,083 | 1,100 | 1,082 | 1,096 | 59,000 | 996.36 |
| 2009-03-26 | 1,068 | 1,103 | 1,062 | 1,103 | 65,000 | 1,002.73 |
| 2009-03-25 | 1,075 | 1,085 | 1,061 | 1,081 | 141,000 | 982.73 |
| 2009-03-24 | 1,074 | 1,077 | 1,061 | 1,064 | 64,000 | 967.27 |
| 2009-03-23 | 1,066 | 1,071 | 1,059 | 1,064 | 44,000 | 967.27 |
| 2009-03-19 | 1,056 | 1,067 | 1,056 | 1,065 | 32,000 | 968.18 |
| 2009-03-18 | 1,061 | 1,063 | 1,051 | 1,054 | 93,000 | 958.18 |
| 2009-03-17 | 1,050 | 1,059 | 1,043 | 1,050 | 69,000 | 954.55 |
| 2009-03-16 | 1,050 | 1,062 | 1,047 | 1,062 | 147,000 | 965.46 |
| 2009-03-13 | 1,031 | 1,058 | 1,031 | 1,057 | 95,000 | 960.91 |
| 2009-03-12 | 1,051 | 1,054 | 1,048 | 1,049 | 60,000 | 953.64 |
| 2009-03-11 | 1,056 | 1,068 | 1,041 | 1,050 | 97,000 | 954.55 |
| 2009-03-10 | 1,056 | 1,062 | 1,048 | 1,053 | 27,000 | 957.27 |
| 2009-03-09 | 1,058 | 1,061 | 1,056 | 1,056 | 37,000 | 960 |
| 2009-03-06 | 1,069 | 1,069 | 1,053 | 1,056 | 52,000 | 960 |
| 2009-03-05 | 1,029 | 1,089 | 1,026 | 1,073 | 101,000 | 975.46 |
| 2009-03-04 | 1,020 | 1,030 | 1,010 | 1,026 | 60,000 | 932.73 |
| 2009-03-03 | 1,021 | 1,021 | 1,011 | 1,020 | 15,000 | 927.27 |
| 2009-03-02 | 1,011 | 1,024 | 1,000 | 1,023 | 23,000 | 930 |
| 2009-02-27 | 992 | 1,015 | 990 | 1,014 | 53,000 | 921.82 |
| 2009-02-26 | 988 | 990 | 982 | 988 | 40,000 | 898.18 |
| 2009-02-25 | 989 | 992 | 983 | 988 | 49,000 | 898.18 |
| 2009-02-24 | 993 | 993 | 976 | 980 | 35,000 | 890.91 |
| 2009-02-23 | 991 | 1,000 | 991 | 999 | 32,000 | 908.18 |
| 2009-02-20 | 994 | 994 | 988 | 990 | 27,000 | 900 |
| 2009-02-19 | 991 | 991 | 983 | 985 | 16,000 | 895.46 |
| 2009-02-18 | 986 | 991 | 984 | 990 | 21,000 | 900 |
| 2009-02-17 | 994 | 994 | 985 | 986 | 26,000 | 896.36 |
| 2009-02-16 | 994 | 1,001 | 993 | 995 | 38,000 | 904.55 |
| 2009-02-13 | 986 | 997 | 977 | 993 | 48,000 | 902.73 |
| 2009-02-12 | 984 | 984 | 974 | 976 | 29,000 | 887.27 |
| 2009-02-10 | 995 | 1,004 | 985 | 985 | 34,000 | 895.46 |
| 2009-02-09 | 996 | 996 | 987 | 987 | 19,000 | 897.27 |
| 2009-02-06 | 998 | 1,007 | 993 | 995 | 59,000 | 904.55 |
| 2009-02-05 | 998 | 1,001 | 994 | 996 | 40,000 | 905.46 |
| 2009-02-04 | 1,001 | 1,001 | 991 | 996 | 23,000 | 905.46 |
| 2009-02-03 | 991 | 997 | 988 | 991 | 40,000 | 900.91 |
| 2009-02-02 | 1,002 | 1,002 | 989 | 993 | 31,000 | 902.73 |
| 2009-01-30 | 1,003 | 1,006 | 999 | 1,002 | 53,000 | 910.91 |
| 2009-01-29 | 1,001 | 1,015 | 999 | 1,015 | 47,000 | 922.73 |
| 2009-01-28 | 1,024 | 1,025 | 995 | 999 | 60,000 | 908.18 |
| 2009-01-27 | 995 | 1,015 | 994 | 1,011 | 146,000 | 919.09 |
| 2009-01-26 | 984 | 996 | 984 | 990 | 88,000 | 900 |
| 2009-01-23 | 997 | 999 | 981 | 981 | 80,000 | 891.82 |
| 2009-01-22 | 1,000 | 1,005 | 995 | 1,003 | 91,000 | 911.82 |
| 2009-01-21 | 993 | 1,001 | 992 | 992 | 51,000 | 901.82 |
| 2009-01-20 | 1,000 | 1,000 | 990 | 993 | 21,000 | 902.73 |
| 2009-01-19 | 1,024 | 1,024 | 1,000 | 1,000 | 73,000 | 909.09 |
| 2009-01-16 | 1,004 | 1,025 | 1,000 | 1,023 | 57,000 | 930 |
| 2009-01-15 | 996 | 1,008 | 995 | 998 | 84,000 | 907.27 |
| 2009-01-14 | 1,007 | 1,012 | 995 | 995 | 51,000 | 904.55 |
| 2009-01-13 | 1,028 | 1,028 | 1,000 | 1,000 | 28,000 | 909.09 |
| 2009-01-09 | 1,017 | 1,022 | 1,017 | 1,020 | 10,000 | 927.27 |
| 2009-01-08 | 1,022 | 1,022 | 1,014 | 1,016 | 23,000 | 923.64 |
| 2009-01-07 | 1,026 | 1,044 | 1,022 | 1,022 | 27,000 | 929.09 |
| 2009-01-06 | 1,030 | 1,030 | 1,021 | 1,025 | 13,000 | 931.82 |
| 2009-01-05 | 1,036 | 1,036 | 1,029 | 1,030 | 14,000 | 936.36 |
分割・併合履歴 ： [2013-09-26]1株→1.1株