4681 リゾートトラスト(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 | 1,104 | 1,115 | 1,096 | 1,096 | 42,800 | 274 |
| 2009-12-29 | 1,100 | 1,110 | 1,095 | 1,103 | 55,500 | 275.75 |
| 2009-12-28 | 1,085 | 1,123 | 1,080 | 1,110 | 132,500 | 277.50 |
| 2009-12-25 | 1,070 | 1,074 | 1,065 | 1,072 | 34,000 | 268 |
| 2009-12-24 | 1,054 | 1,069 | 1,054 | 1,065 | 35,000 | 266.25 |
| 2009-12-22 | 1,052 | 1,070 | 1,051 | 1,060 | 37,900 | 265 |
| 2009-12-21 | 1,050 | 1,060 | 1,046 | 1,053 | 31,200 | 263.25 |
| 2009-12-18 | 1,047 | 1,058 | 1,040 | 1,056 | 44,000 | 264 |
| 2009-12-17 | 1,067 | 1,073 | 1,045 | 1,046 | 72,600 | 261.50 |
| 2009-12-16 | 1,060 | 1,099 | 1,057 | 1,071 | 54,700 | 267.75 |
| 2009-12-15 | 1,055 | 1,060 | 1,038 | 1,054 | 58,800 | 263.50 |
| 2009-12-14 | 1,050 | 1,053 | 1,035 | 1,046 | 62,600 | 261.50 |
| 2009-12-11 | 1,040 | 1,051 | 1,030 | 1,048 | 87,500 | 262 |
| 2009-12-10 | 1,060 | 1,069 | 1,028 | 1,034 | 82,500 | 258.50 |
| 2009-12-09 | 1,040 | 1,049 | 1,037 | 1,041 | 40,700 | 260.25 |
| 2009-12-08 | 1,060 | 1,060 | 1,040 | 1,050 | 43,300 | 262.50 |
| 2009-12-07 | 1,063 | 1,068 | 1,056 | 1,063 | 70,700 | 265.75 |
| 2009-12-04 | 1,061 | 1,061 | 1,039 | 1,052 | 52,400 | 263 |
| 2009-12-03 | 1,046 | 1,066 | 1,031 | 1,061 | 88,900 | 265.25 |
| 2009-12-02 | 1,048 | 1,050 | 1,016 | 1,026 | 99,800 | 256.50 |
| 2009-12-01 | 1,020 | 1,047 | 1,011 | 1,047 | 76,700 | 261.75 |
| 2009-11-30 | 1,000 | 1,029 | 1,000 | 1,021 | 85,700 | 255.25 |
| 2009-11-27 | 995 | 1,045 | 995 | 1,003 | 97,500 | 250.75 |
| 2009-11-26 | 991 | 1,013 | 991 | 1,012 | 88,200 | 253 |
| 2009-11-25 | 1,016 | 1,016 | 994 | 1,007 | 77,000 | 251.75 |
| 2009-11-24 | 1,002 | 1,017 | 993 | 1,000 | 79,800 | 250 |
| 2009-11-20 | 994 | 1,014 | 994 | 1,014 | 75,600 | 253.50 |
| 2009-11-19 | 1,010 | 1,019 | 991 | 999 | 97,300 | 249.75 |
| 2009-11-18 | 1,029 | 1,035 | 994 | 1,004 | 199,600 | 251 |
| 2009-11-17 | 1,050 | 1,050 | 1,025 | 1,028 | 78,000 | 257 |
| 2009-11-16 | 1,051 | 1,057 | 1,039 | 1,041 | 89,200 | 260.25 |
| 2009-11-13 | 1,050 | 1,065 | 1,043 | 1,053 | 69,700 | 263.25 |
| 2009-11-12 | 1,047 | 1,054 | 1,041 | 1,050 | 97,700 | 262.50 |
| 2009-11-11 | 1,050 | 1,058 | 1,046 | 1,046 | 61,000 | 261.50 |
| 2009-11-10 | 1,047 | 1,061 | 1,045 | 1,051 | 66,500 | 262.75 |
| 2009-11-09 | 1,054 | 1,058 | 1,044 | 1,046 | 68,600 | 261.50 |
| 2009-11-06 | 1,074 | 1,074 | 1,050 | 1,054 | 85,200 | 263.50 |
| 2009-11-05 | 1,057 | 1,075 | 1,057 | 1,058 | 102,900 | 264.50 |
| 2009-11-04 | 1,040 | 1,110 | 1,033 | 1,088 | 250,100 | 272 |
| 2009-11-02 | 1,042 | 1,050 | 1,028 | 1,039 | 118,100 | 259.75 |
| 2009-10-30 | 1,031 | 1,044 | 1,017 | 1,041 | 168,900 | 260.25 |
| 2009-10-29 | 1,025 | 1,036 | 1,012 | 1,030 | 304,600 | 257.50 |
| 2009-10-28 | 1,072 | 1,085 | 1,043 | 1,049 | 283,800 | 262.25 |
| 2009-10-27 | 1,113 | 1,118 | 1,070 | 1,092 | 262,700 | 273 |
| 2009-10-26 | 1,122 | 1,138 | 1,100 | 1,132 | 272,000 | 283 |
| 2009-10-23 | 1,154 | 1,159 | 1,131 | 1,137 | 170,800 | 284.25 |
| 2009-10-22 | 1,133 | 1,143 | 1,124 | 1,135 | 155,200 | 283.75 |
| 2009-10-21 | 1,154 | 1,156 | 1,121 | 1,132 | 165,200 | 283 |
| 2009-10-20 | 1,130 | 1,150 | 1,129 | 1,150 | 151,900 | 287.50 |
| 2009-10-19 | 1,120 | 1,149 | 1,120 | 1,127 | 197,900 | 281.75 |
| 2009-10-16 | 1,111 | 1,111 | 1,077 | 1,092 | 174,700 | 273 |
| 2009-10-15 | 1,078 | 1,113 | 1,073 | 1,091 | 222,000 | 272.75 |
| 2009-10-14 | 1,071 | 1,071 | 1,036 | 1,058 | 135,800 | 264.50 |
| 2009-10-13 | 1,088 | 1,103 | 1,066 | 1,076 | 142,300 | 269 |
| 2009-10-09 | 1,061 | 1,076 | 1,041 | 1,068 | 134,600 | 267 |
| 2009-10-08 | 1,093 | 1,093 | 1,051 | 1,065 | 138,200 | 266.25 |
| 2009-10-07 | 1,059 | 1,100 | 1,057 | 1,093 | 59,700 | 273.25 |
| 2009-10-06 | 1,070 | 1,082 | 1,063 | 1,072 | 80,200 | 268 |
| 2009-10-05 | 1,077 | 1,085 | 1,062 | 1,073 | 105,600 | 268.25 |
| 2009-10-02 | 1,125 | 1,126 | 1,080 | 1,094 | 227,400 | 273.50 |
| 2009-10-01 | 1,162 | 1,179 | 1,151 | 1,155 | 80,400 | 288.75 |
| 2009-09-30 | 1,128 | 1,166 | 1,125 | 1,159 | 65,800 | 289.75 |
| 2009-09-29 | 1,147 | 1,153 | 1,130 | 1,138 | 96,700 | 284.50 |
| 2009-09-28 | 1,116 | 1,164 | 1,101 | 1,147 | 139,400 | 286.75 |
| 2009-09-25 | 1,169 | 1,172 | 1,135 | 1,149 | 103,000 | 287.25 |
| 2009-09-24 | 1,210 | 1,218 | 1,158 | 1,203 | 124,100 | 300.75 |
| 2009-09-18 | 1,194 | 1,194 | 1,130 | 1,150 | 126,700 | 287.50 |
| 2009-09-17 | 1,210 | 1,211 | 1,152 | 1,174 | 102,200 | 293.50 |
| 2009-09-16 | 1,217 | 1,238 | 1,165 | 1,171 | 179,300 | 292.75 |
| 2009-09-15 | 1,220 | 1,255 | 1,213 | 1,216 | 155,700 | 304 |
| 2009-09-14 | 1,221 | 1,225 | 1,200 | 1,217 | 85,000 | 304.25 |
| 2009-09-11 | 1,230 | 1,266 | 1,214 | 1,216 | 229,500 | 304 |
| 2009-09-10 | 1,205 | 1,245 | 1,199 | 1,241 | 198,700 | 310.25 |
| 2009-09-09 | 1,196 | 1,212 | 1,174 | 1,199 | 174,000 | 299.75 |
| 2009-09-08 | 1,170 | 1,194 | 1,165 | 1,194 | 227,000 | 298.50 |
| 2009-09-07 | 1,138 | 1,156 | 1,119 | 1,152 | 124,300 | 288 |
| 2009-09-04 | 1,141 | 1,147 | 1,104 | 1,126 | 118,600 | 281.50 |
| 2009-09-03 | 1,147 | 1,168 | 1,141 | 1,143 | 76,200 | 285.75 |
| 2009-09-02 | 1,155 | 1,155 | 1,129 | 1,150 | 88,000 | 287.50 |
| 2009-09-01 | 1,151 | 1,180 | 1,142 | 1,169 | 82,400 | 292.25 |
| 2009-08-31 | 1,150 | 1,186 | 1,133 | 1,154 | 100,400 | 288.50 |
| 2009-08-28 | 1,147 | 1,155 | 1,131 | 1,151 | 141,200 | 287.75 |
| 2009-08-27 | 1,130 | 1,140 | 1,121 | 1,138 | 111,800 | 284.50 |
| 2009-08-26 | 1,102 | 1,126 | 1,102 | 1,120 | 56,400 | 280 |
| 2009-08-25 | 1,100 | 1,114 | 1,086 | 1,108 | 113,000 | 277 |
| 2009-08-24 | 1,134 | 1,150 | 1,084 | 1,105 | 152,100 | 276.25 |
| 2009-08-21 | 1,084 | 1,119 | 1,082 | 1,100 | 103,000 | 275 |
| 2009-08-20 | 1,088 | 1,100 | 1,072 | 1,094 | 107,500 | 273.50 |
| 2009-08-19 | 1,095 | 1,104 | 1,070 | 1,087 | 95,500 | 271.75 |
| 2009-08-18 | 1,097 | 1,110 | 1,081 | 1,094 | 88,000 | 273.50 |
| 2009-08-17 | 1,149 | 1,149 | 1,110 | 1,119 | 87,100 | 279.75 |
| 2009-08-14 | 1,112 | 1,150 | 1,112 | 1,133 | 161,300 | 283.25 |
| 2009-08-13 | 1,095 | 1,115 | 1,078 | 1,104 | 71,400 | 276 |
| 2009-08-12 | 1,091 | 1,091 | 1,075 | 1,079 | 82,200 | 269.75 |
| 2009-08-11 | 1,066 | 1,104 | 1,061 | 1,091 | 95,600 | 272.75 |
| 2009-08-10 | 1,042 | 1,075 | 1,042 | 1,056 | 82,000 | 264 |
| 2009-08-07 | 1,041 | 1,043 | 1,017 | 1,043 | 134,700 | 260.75 |
| 2009-08-06 | 1,052 | 1,060 | 1,043 | 1,047 | 105,100 | 261.75 |
| 2009-08-05 | 1,070 | 1,070 | 1,051 | 1,053 | 47,600 | 263.25 |
| 2009-08-04 | 1,061 | 1,070 | 1,041 | 1,058 | 86,100 | 264.50 |
| 2009-08-03 | 1,058 | 1,075 | 1,047 | 1,059 | 61,000 | 264.75 |
| 2009-07-31 | 1,050 | 1,069 | 1,050 | 1,066 | 67,800 | 266.50 |
| 2009-07-30 | 1,042 | 1,053 | 1,035 | 1,044 | 55,500 | 261 |
| 2009-07-29 | 1,045 | 1,060 | 1,045 | 1,054 | 49,400 | 263.50 |
| 2009-07-28 | 1,050 | 1,067 | 1,033 | 1,049 | 51,300 | 262.25 |
| 2009-07-27 | 1,089 | 1,089 | 1,049 | 1,058 | 84,900 | 264.50 |
| 2009-07-24 | 1,060 | 1,061 | 1,040 | 1,058 | 74,600 | 264.50 |
| 2009-07-23 | 1,066 | 1,067 | 1,027 | 1,029 | 86,700 | 257.25 |
| 2009-07-22 | 1,058 | 1,065 | 1,023 | 1,045 | 156,000 | 261.25 |
| 2009-07-21 | 1,092 | 1,109 | 1,068 | 1,075 | 136,500 | 268.75 |
| 2009-07-17 | 1,075 | 1,090 | 1,065 | 1,072 | 75,700 | 268 |
| 2009-07-16 | 1,100 | 1,100 | 1,056 | 1,062 | 107,600 | 265.50 |
| 2009-07-15 | 1,081 | 1,099 | 1,065 | 1,070 | 146,400 | 267.50 |
| 2009-07-14 | 1,100 | 1,110 | 1,075 | 1,086 | 107,700 | 271.50 |
| 2009-07-13 | 1,106 | 1,125 | 1,090 | 1,090 | 100,400 | 272.50 |
| 2009-07-10 | 1,129 | 1,129 | 1,079 | 1,108 | 115,100 | 277 |
| 2009-07-09 | 1,093 | 1,118 | 1,080 | 1,105 | 129,500 | 276.25 |
| 2009-07-08 | 1,128 | 1,136 | 1,111 | 1,113 | 182,400 | 278.25 |
| 2009-07-07 | 1,045 | 1,120 | 1,045 | 1,110 | 195,800 | 277.50 |
| 2009-07-06 | 1,040 | 1,050 | 1,037 | 1,044 | 83,900 | 261 |
| 2009-07-03 | 1,010 | 1,038 | 1,008 | 1,036 | 109,800 | 259 |
| 2009-07-02 | 1,030 | 1,030 | 1,007 | 1,016 | 81,200 | 254 |
| 2009-07-01 | 1,001 | 1,027 | 1,001 | 1,010 | 85,900 | 252.50 |
| 2009-06-30 | 1,020 | 1,035 | 1,020 | 1,021 | 68,000 | 255.25 |
| 2009-06-29 | 1,026 | 1,041 | 1,013 | 1,021 | 57,300 | 255.25 |
| 2009-06-26 | 1,030 | 1,032 | 1,006 | 1,026 | 75,700 | 256.50 |
| 2009-06-25 | 1,016 | 1,030 | 1,006 | 1,027 | 174,900 | 256.75 |
| 2009-06-24 | 985 | 1,001 | 973 | 986 | 76,000 | 246.50 |
| 2009-06-23 | 984 | 1,005 | 975 | 1,001 | 102,600 | 250.25 |
| 2009-06-22 | 982 | 1,009 | 982 | 1,003 | 130,000 | 250.75 |
| 2009-06-19 | 966 | 987 | 961 | 981 | 106,800 | 245.25 |
| 2009-06-18 | 975 | 975 | 962 | 965 | 56,200 | 241.25 |
| 2009-06-17 | 956 | 982 | 955 | 975 | 65,500 | 243.75 |
| 2009-06-16 | 973 | 975 | 954 | 959 | 87,400 | 239.75 |
| 2009-06-15 | 976 | 988 | 973 | 983 | 97,100 | 245.75 |
| 2009-06-12 | 951 | 984 | 947 | 980 | 157,800 | 245 |
| 2009-06-11 | 955 | 965 | 945 | 961 | 49,900 | 240.25 |
| 2009-06-10 | 959 | 962 | 942 | 958 | 63,200 | 239.50 |
| 2009-06-09 | 945 | 965 | 944 | 949 | 83,500 | 237.25 |
| 2009-06-08 | 947 | 950 | 939 | 941 | 57,500 | 235.25 |
| 2009-06-05 | 947 | 947 | 931 | 937 | 55,300 | 234.25 |
| 2009-06-04 | 941 | 953 | 925 | 937 | 65,000 | 234.25 |
| 2009-06-03 | 940 | 950 | 933 | 940 | 51,700 | 235 |
| 2009-06-02 | 947 | 947 | 935 | 936 | 57,900 | 234 |
| 2009-06-01 | 907 | 946 | 906 | 938 | 79,500 | 234.50 |
| 2009-05-29 | 914 | 928 | 913 | 915 | 124,000 | 228.75 |
| 2009-05-28 | 912 | 933 | 907 | 924 | 89,900 | 231 |
| 2009-05-27 | 912 | 914 | 905 | 911 | 225,100 | 227.75 |
| 2009-05-26 | 914 | 919 | 909 | 913 | 74,200 | 228.25 |
| 2009-05-25 | 912 | 922 | 910 | 912 | 105,700 | 228 |
| 2009-05-22 | 910 | 920 | 910 | 912 | 60,500 | 228 |
| 2009-05-21 | 921 | 922 | 905 | 910 | 100,200 | 227.50 |
| 2009-05-20 | 935 | 938 | 923 | 930 | 70,200 | 232.50 |
| 2009-05-19 | 922 | 945 | 915 | 945 | 149,600 | 236.25 |
| 2009-05-18 | 958 | 958 | 899 | 902 | 244,300 | 225.50 |
| 2009-05-15 | 966 | 984 | 956 | 963 | 70,000 | 240.75 |
| 2009-05-14 | 993 | 993 | 951 | 956 | 138,200 | 239 |
| 2009-05-13 | 992 | 1,024 | 973 | 1,024 | 146,500 | 256 |
| 2009-05-12 | 982 | 983 | 966 | 972 | 87,500 | 243 |
| 2009-05-11 | 978 | 984 | 967 | 981 | 74,800 | 245.25 |
| 2009-05-08 | 974 | 979 | 959 | 977 | 69,000 | 244.25 |
| 2009-05-07 | 975 | 987 | 952 | 968 | 57,200 | 242 |
| 2009-05-01 | 935 | 947 | 930 | 941 | 54,100 | 235.25 |
| 2009-04-30 | 935 | 960 | 933 | 952 | 66,300 | 238 |
| 2009-04-28 | 969 | 969 | 934 | 934 | 90,600 | 233.50 |
| 2009-04-27 | 970 | 976 | 948 | 964 | 68,600 | 241 |
| 2009-04-24 | 980 | 980 | 947 | 963 | 128,300 | 240.75 |
| 2009-04-23 | 942 | 971 | 938 | 970 | 152,500 | 242.50 |
| 2009-04-22 | 948 | 948 | 916 | 925 | 116,600 | 231.25 |
| 2009-04-21 | 955 | 955 | 919 | 939 | 84,300 | 234.75 |
| 2009-04-20 | 958 | 959 | 940 | 957 | 46,000 | 239.25 |
| 2009-04-17 | 963 | 963 | 940 | 949 | 48,200 | 237.25 |
| 2009-04-16 | 967 | 970 | 928 | 933 | 63,200 | 233.25 |
| 2009-04-15 | 966 | 968 | 946 | 959 | 69,800 | 239.75 |
| 2009-04-14 | 939 | 960 | 936 | 956 | 106,000 | 239 |
| 2009-04-13 | 940 | 950 | 931 | 949 | 90,300 | 237.25 |
| 2009-04-10 | 927 | 936 | 919 | 936 | 124,900 | 234 |
| 2009-04-09 | 899 | 929 | 899 | 926 | 78,000 | 231.50 |
| 2009-04-08 | 923 | 923 | 894 | 899 | 162,500 | 224.75 |
| 2009-04-07 | 930 | 943 | 916 | 926 | 195,800 | 231.50 |
| 2009-04-06 | 950 | 962 | 937 | 950 | 108,700 | 237.50 |
| 2009-04-03 | 953 | 954 | 932 | 944 | 75,500 | 236 |
| 2009-04-02 | 927 | 947 | 921 | 943 | 117,600 | 235.75 |
| 2009-04-01 | 916 | 917 | 891 | 907 | 96,100 | 226.75 |
| 2009-03-31 | 888 | 920 | 888 | 908 | 128,500 | 227 |
| 2009-03-30 | 912 | 945 | 908 | 908 | 254,200 | 227 |
| 2009-03-27 | 944 | 955 | 921 | 925 | 177,700 | 231.25 |
| 2009-03-26 | 944 | 948 | 929 | 948 | 185,900 | 237 |
| 2009-03-25 | 973 | 1,034 | 938 | 983 | 487,000 | 245.75 |
| 2009-03-24 | 913 | 983 | 909 | 983 | 278,300 | 245.75 |
| 2009-03-23 | 872 | 883 | 865 | 883 | 297,500 | 220.75 |
| 2009-03-19 | 896 | 902 | 865 | 882 | 170,100 | 220.50 |
| 2009-03-18 | 860 | 896 | 860 | 884 | 277,500 | 221 |
| 2009-03-17 | 829 | 851 | 829 | 845 | 183,500 | 211.25 |
| 2009-03-16 | 828 | 855 | 822 | 829 | 197,600 | 207.25 |
| 2009-03-13 | 819 | 840 | 817 | 827 | 171,500 | 206.75 |
| 2009-03-12 | 825 | 831 | 813 | 818 | 104,900 | 204.50 |
| 2009-03-11 | 849 | 849 | 817 | 820 | 132,200 | 205 |
| 2009-03-10 | 826 | 837 | 815 | 819 | 134,100 | 204.75 |
| 2009-03-09 | 851 | 851 | 825 | 838 | 116,100 | 209.50 |
| 2009-03-06 | 856 | 856 | 839 | 841 | 109,100 | 210.25 |
| 2009-03-05 | 885 | 890 | 866 | 866 | 170,200 | 216.50 |
| 2009-03-04 | 850 | 877 | 847 | 875 | 87,400 | 218.75 |
| 2009-03-03 | 856 | 869 | 853 | 860 | 80,400 | 215 |
| 2009-03-02 | 837 | 884 | 837 | 882 | 139,500 | 220.50 |
| 2009-02-27 | 841 | 862 | 823 | 860 | 126,900 | 215 |
| 2009-02-26 | 811 | 831 | 800 | 831 | 198,800 | 207.75 |
| 2009-02-25 | 827 | 827 | 794 | 806 | 114,100 | 201.50 |
| 2009-02-24 | 799 | 802 | 774 | 787 | 119,900 | 196.75 |
| 2009-02-23 | 801 | 809 | 799 | 802 | 198,400 | 200.50 |
| 2009-02-20 | 849 | 855 | 811 | 821 | 241,500 | 205.25 |
| 2009-02-19 | 883 | 885 | 843 | 848 | 171,300 | 212 |
| 2009-02-18 | 890 | 905 | 875 | 875 | 218,200 | 218.75 |
| 2009-02-17 | 873 | 921 | 846 | 909 | 365,800 | 227.25 |
| 2009-02-16 | 823 | 889 | 813 | 883 | 407,600 | 220.75 |
| 2009-02-13 | 861 | 870 | 832 | 863 | 358,100 | 215.75 |
| 2009-02-12 | 888 | 888 | 861 | 867 | 169,600 | 216.75 |
| 2009-02-10 | 900 | 909 | 887 | 888 | 121,300 | 222 |
| 2009-02-09 | 912 | 925 | 891 | 891 | 59,200 | 222.75 |
| 2009-02-06 | 909 | 925 | 905 | 919 | 96,800 | 229.75 |
| 2009-02-05 | 911 | 925 | 890 | 911 | 104,500 | 227.75 |
| 2009-02-04 | 890 | 904 | 890 | 901 | 120,400 | 225.25 |
| 2009-02-03 | 909 | 925 | 884 | 889 | 143,900 | 222.25 |
| 2009-02-02 | 927 | 927 | 889 | 892 | 115,800 | 223 |
| 2009-01-30 | 936 | 948 | 920 | 926 | 109,900 | 231.50 |
| 2009-01-29 | 942 | 949 | 934 | 949 | 61,500 | 237.25 |
| 2009-01-28 | 943 | 948 | 925 | 932 | 127,600 | 233 |
| 2009-01-27 | 915 | 946 | 908 | 933 | 143,100 | 233.25 |
| 2009-01-26 | 910 | 914 | 891 | 914 | 251,500 | 228.50 |
| 2009-01-23 | 936 | 936 | 899 | 900 | 195,400 | 225 |
| 2009-01-22 | 959 | 959 | 927 | 935 | 130,900 | 233.75 |
| 2009-01-21 | 955 | 972 | 940 | 950 | 92,800 | 237.50 |
| 2009-01-20 | 964 | 967 | 952 | 962 | 30,500 | 240.50 |
| 2009-01-19 | 957 | 975 | 957 | 966 | 19,800 | 241.50 |
| 2009-01-16 | 951 | 962 | 940 | 957 | 96,800 | 239.25 |
| 2009-01-15 | 932 | 966 | 927 | 956 | 100,100 | 239 |
| 2009-01-14 | 935 | 961 | 930 | 941 | 133,900 | 235.25 |
| 2009-01-13 | 935 | 953 | 926 | 940 | 113,800 | 235 |
| 2009-01-09 | 951 | 988 | 941 | 964 | 83,200 | 241 |
| 2009-01-08 | 951 | 959 | 947 | 950 | 88,500 | 237.50 |
| 2009-01-07 | 971 | 999 | 960 | 964 | 150,700 | 241 |
| 2009-01-06 | 996 | 1,008 | 973 | 981 | 65,000 | 245.25 |
| 2009-01-05 | 1,006 | 1,017 | 998 | 1,000 | 27,500 | 250 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株