4771 (株)エフアンドエム 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 | 18,900 | 18,900 | 18,800 | 18,800 | 87 | 188 |
| 2009-12-29 | 18,810 | 19,000 | 18,800 | 18,800 | 77 | 188 |
| 2009-12-28 | 17,850 | 18,800 | 17,780 | 18,800 | 36 | 188 |
| 2009-12-25 | 17,770 | 17,800 | 17,770 | 17,770 | 153 | 177.70 |
| 2009-12-24 | 17,500 | 17,890 | 17,420 | 17,770 | 86 | 177.70 |
| 2009-12-22 | 17,260 | 17,700 | 17,230 | 17,700 | 35 | 177 |
| 2009-12-21 | 17,410 | 17,700 | 17,220 | 17,220 | 36 | 172.20 |
| 2009-12-18 | 17,710 | 17,800 | 17,350 | 17,350 | 245 | 173.50 |
| 2009-12-17 | 17,700 | 17,940 | 17,700 | 17,700 | 86 | 177 |
| 2009-12-16 | 17,600 | 17,790 | 17,500 | 17,700 | 51 | 177 |
| 2009-12-15 | 18,000 | 18,050 | 17,600 | 17,800 | 36 | 178 |
| 2009-12-14 | 18,000 | 18,200 | 17,550 | 18,200 | 21 | 182 |
| 2009-12-11 | 18,200 | 18,200 | 17,950 | 18,200 | 37 | 182 |
| 2009-12-10 | 18,300 | 18,800 | 18,300 | 18,800 | 27 | 188 |
| 2009-12-09 | 18,400 | 18,600 | 18,050 | 18,500 | 30 | 185 |
| 2009-12-08 | 19,100 | 19,100 | 18,300 | 18,800 | 58 | 188 |
| 2009-12-07 | 18,500 | 19,800 | 18,500 | 19,190 | 87 | 191.90 |
| 2009-12-04 | 18,000 | 18,600 | 18,000 | 18,600 | 73 | 186 |
| 2009-12-03 | 18,190 | 18,190 | 17,850 | 18,170 | 37 | 181.70 |
| 2009-12-02 | 18,150 | 18,540 | 18,150 | 18,200 | 14 | 182 |
| 2009-12-01 | 18,100 | 18,300 | 17,500 | 18,150 | 70 | 181.50 |
| 2009-11-30 | 18,500 | 18,800 | 18,100 | 18,100 | 38 | 181 |
| 2009-11-27 | 18,400 | 18,800 | 18,050 | 18,300 | 19 | 183 |
| 2009-11-26 | 18,310 | 18,500 | 18,000 | 18,400 | 64 | 184 |
| 2009-11-25 | 19,450 | 19,450 | 18,300 | 18,300 | 289 | 183 |
| 2009-11-24 | 20,000 | 20,000 | 19,050 | 19,050 | 14 | 190.50 |
| 2009-11-20 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2009-11-19 | 18,900 | 20,000 | 18,900 | 20,000 | 8 | 200 |
| 2009-11-18 | 19,900 | 20,000 | 19,900 | 20,000 | 30 | 200 |
| 2009-11-17 | 19,500 | 19,880 | 18,600 | 19,400 | 108 | 194 |
| 2009-11-16 | 20,000 | 20,000 | 19,700 | 20,000 | 30 | 200 |
| 2009-11-13 | 19,700 | 20,000 | 19,700 | 20,000 | 39 | 200 |
| 2009-11-12 | 20,000 | 20,900 | 20,000 | 20,000 | 69 | 200 |
| 2009-11-11 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 210 |
| 2009-11-10 | 21,490 | 21,490 | 20,300 | 21,450 | 31 | 214.50 |
| 2009-11-09 | 21,000 | 21,330 | 20,910 | 21,300 | 24 | 213 |
| 2009-11-06 | 21,600 | 21,740 | 20,840 | 21,030 | 21 | 210.30 |
| 2009-11-05 | 21,600 | 21,600 | 21,600 | 21,600 | 13 | 216 |
| 2009-11-04 | 21,600 | 21,600 | 21,600 | 21,600 | 8 | 216 |
| 2009-11-02 | 21,350 | 22,000 | 21,350 | 22,000 | 7 | 220 |
| 2009-10-30 | 21,000 | 22,200 | 21,000 | 22,200 | 13 | 222 |
| 2009-10-29 | 22,000 | 22,500 | 22,000 | 22,500 | 35 | 225 |
| 2009-10-28 | 22,500 | 22,700 | 22,100 | 22,700 | 8 | 227 |
| 2009-10-27 | 22,100 | 22,950 | 21,800 | 22,690 | 29 | 226.90 |
| 2009-10-26 | 22,500 | 23,000 | 22,500 | 22,500 | 390 | 225 |
| 2009-10-23 | 21,800 | 22,500 | 21,800 | 22,500 | 48 | 225 |
| 2009-10-22 | 22,000 | 22,300 | 21,550 | 22,300 | 33 | 223 |
| 2009-10-21 | 21,610 | 22,200 | 21,610 | 22,200 | 5 | 222 |
| 2009-10-20 | 22,000 | 22,400 | 21,860 | 21,860 | 9 | 218.60 |
| 2009-10-19 | 22,200 | 22,350 | 21,710 | 22,350 | 25 | 223.50 |
| 2009-10-16 | 22,390 | 22,390 | 22,000 | 22,200 | 19 | 222 |
| 2009-10-15 | 22,500 | 22,500 | 21,520 | 22,390 | 69 | 223.90 |
| 2009-10-14 | 22,500 | 22,500 | 21,800 | 22,500 | 121 | 225 |
| 2009-10-09 | 22,450 | 22,450 | 21,800 | 22,400 | 3 | 224 |
| 2009-10-08 | 22,400 | 22,400 | 21,220 | 21,800 | 12 | 218 |
| 2009-10-07 | 21,800 | 22,100 | 21,800 | 22,100 | 2 | 221 |
| 2009-10-06 | 21,990 | 22,490 | 21,800 | 22,490 | 15 | 224.90 |
| 2009-10-05 | 22,150 | 22,480 | 21,110 | 22,010 | 20 | 220.10 |
| 2009-10-02 | 22,170 | 22,170 | 21,270 | 22,150 | 13 | 221.50 |
| 2009-10-01 | 22,150 | 22,150 | 21,200 | 22,000 | 11 | 220 |
| 2009-09-30 | 21,100 | 21,350 | 21,100 | 21,180 | 35 | 211.80 |
| 2009-09-28 | 22,150 | 22,150 | 21,120 | 22,150 | 132 | 221.50 |
| 2009-09-25 | 22,150 | 22,450 | 22,150 | 22,150 | 121 | 221.50 |
| 2009-09-24 | 21,000 | 22,150 | 20,810 | 22,150 | 23 | 221.50 |
| 2009-09-18 | 21,000 | 21,550 | 20,600 | 21,550 | 38 | 215.50 |
| 2009-09-17 | 21,200 | 21,350 | 20,800 | 21,350 | 66 | 213.50 |
| 2009-09-16 | 21,200 | 21,600 | 21,200 | 21,600 | 8 | 216 |
| 2009-09-15 | 21,020 | 21,570 | 21,020 | 21,200 | 29 | 212 |
| 2009-09-14 | 21,800 | 22,790 | 21,000 | 21,300 | 128 | 213 |
| 2009-09-11 | 22,700 | 22,700 | 22,500 | 22,700 | 3 | 227 |
| 2009-09-10 | 22,000 | 22,500 | 22,000 | 22,500 | 12 | 225 |
| 2009-09-09 | 22,250 | 22,990 | 22,250 | 22,900 | 3 | 229 |
| 2009-09-08 | 23,250 | 23,700 | 22,350 | 23,700 | 5 | 237 |
| 2009-09-04 | 22,000 | 23,800 | 22,000 | 23,800 | 39 | 238 |
| 2009-09-03 | 22,220 | 24,000 | 22,010 | 24,000 | 17 | 240 |
| 2009-09-02 | 22,100 | 23,000 | 22,100 | 23,000 | 10 | 230 |
| 2009-09-01 | 22,600 | 23,600 | 22,600 | 23,600 | 16 | 236 |
| 2009-08-31 | 22,280 | 22,900 | 21,700 | 22,600 | 19 | 226 |
| 2009-08-27 | 23,850 | 23,850 | 22,870 | 23,470 | 7 | 234.70 |
| 2009-08-26 | 23,390 | 23,900 | 22,700 | 23,550 | 194 | 235.50 |
| 2009-08-25 | 23,380 | 23,900 | 23,380 | 23,380 | 65 | 233.80 |
| 2009-08-24 | 23,900 | 23,900 | 22,400 | 23,380 | 50 | 233.80 |
| 2009-08-21 | 23,500 | 23,800 | 22,700 | 23,800 | 24 | 238 |
| 2009-08-20 | 24,050 | 24,350 | 23,500 | 24,000 | 52 | 240 |
| 2009-08-19 | 21,600 | 21,950 | 21,550 | 21,950 | 27 | 219.50 |
| 2009-08-18 | 21,200 | 22,000 | 21,200 | 21,600 | 113 | 216 |
| 2009-08-17 | 22,900 | 22,900 | 22,700 | 22,900 | 27 | 229 |
| 2009-08-14 | 23,500 | 23,500 | 22,900 | 23,500 | 46 | 235 |
| 2009-08-13 | 23,900 | 23,900 | 23,500 | 23,500 | 12 | 235 |
| 2009-08-12 | 23,170 | 23,900 | 23,150 | 23,900 | 17 | 239 |
| 2009-08-11 | 23,360 | 23,800 | 23,360 | 23,800 | 8 | 238 |
| 2009-08-10 | 23,060 | 23,500 | 23,060 | 23,120 | 5 | 231.20 |
| 2009-08-07 | 23,600 | 23,900 | 22,800 | 23,900 | 6 | 239 |
| 2009-08-06 | 23,200 | 23,900 | 23,200 | 23,900 | 10 | 239 |
| 2009-08-05 | 23,750 | 24,200 | 23,000 | 24,100 | 51 | 241 |
| 2009-08-04 | 24,010 | 24,490 | 23,100 | 23,750 | 68 | 237.50 |
| 2009-08-03 | 25,000 | 25,000 | 24,000 | 24,700 | 64 | 247 |
| 2009-07-31 | 25,000 | 25,490 | 25,000 | 25,400 | 23 | 254 |
| 2009-07-30 | 25,300 | 25,500 | 24,500 | 25,500 | 6 | 255 |
| 2009-07-29 | 25,100 | 25,400 | 25,000 | 25,300 | 8 | 253 |
| 2009-07-28 | 25,200 | 25,200 | 25,000 | 25,200 | 13 | 252 |
| 2009-07-27 | 25,900 | 25,900 | 24,700 | 25,200 | 357 | 252 |
| 2009-07-24 | 25,600 | 25,600 | 24,500 | 25,400 | 12 | 254 |
| 2009-07-23 | 25,750 | 25,750 | 25,000 | 25,500 | 16 | 255 |
| 2009-07-22 | 25,000 | 25,500 | 24,800 | 25,500 | 10 | 255 |
| 2009-07-21 | 24,400 | 24,950 | 24,000 | 24,950 | 10 | 249.50 |
| 2009-07-17 | 22,900 | 23,800 | 22,900 | 23,800 | 21 | 238 |
| 2009-07-16 | 22,000 | 22,900 | 21,800 | 22,900 | 41 | 229 |
| 2009-07-15 | 22,200 | 22,250 | 21,700 | 22,000 | 13 | 220 |
| 2009-07-14 | 22,180 | 22,180 | 22,180 | 22,180 | 2 | 221.80 |
| 2009-07-13 | 21,300 | 21,300 | 19,500 | 20,390 | 148 | 203.90 |
| 2009-07-10 | 23,680 | 24,270 | 22,500 | 22,500 | 106 | 225 |
| 2009-07-09 | 23,810 | 24,400 | 23,500 | 24,280 | 80 | 242.80 |
| 2009-07-08 | 25,200 | 25,500 | 24,500 | 25,500 | 25 | 255 |
| 2009-07-07 | 26,000 | 26,000 | 25,200 | 26,000 | 11 | 260 |
| 2009-07-06 | 26,390 | 26,390 | 26,390 | 26,390 | 4 | 263.90 |
| 2009-07-03 | 25,610 | 26,100 | 25,500 | 26,100 | 18 | 261 |
| 2009-07-02 | 25,800 | 26,390 | 25,800 | 26,390 | 12 | 263.90 |
| 2009-07-01 | 26,400 | 26,400 | 25,500 | 26,400 | 34 | 264 |
| 2009-06-30 | 25,660 | 26,400 | 25,400 | 26,400 | 49 | 264 |
| 2009-06-29 | 26,000 | 26,600 | 25,510 | 25,990 | 59 | 259.90 |
| 2009-06-26 | 25,510 | 26,290 | 25,500 | 25,990 | 209 | 259.90 |
| 2009-06-25 | 25,000 | 25,500 | 24,700 | 25,500 | 50 | 255 |
| 2009-06-24 | 24,010 | 25,200 | 24,000 | 24,700 | 28 | 247 |
| 2009-06-23 | 24,010 | 25,490 | 23,700 | 24,600 | 67 | 246 |
| 2009-06-22 | 24,000 | 24,600 | 23,800 | 24,600 | 29 | 246 |
| 2009-06-19 | 23,800 | 24,800 | 23,800 | 24,100 | 78 | 241 |
| 2009-06-18 | 24,800 | 25,900 | 23,200 | 24,400 | 175 | 244 |
| 2009-06-17 | 26,500 | 26,800 | 24,600 | 24,760 | 552 | 247.60 |
| 2009-06-16 | 23,500 | 26,500 | 23,500 | 26,500 | 437 | 265 |
| 2009-06-15 | 23,500 | 24,000 | 22,800 | 23,500 | 140 | 235 |
| 2009-06-12 | 25,200 | 25,200 | 24,000 | 24,500 | 195 | 245 |
| 2009-06-11 | 23,000 | 25,500 | 23,000 | 25,500 | 244 | 255 |
| 2009-06-10 | 23,000 | 23,500 | 22,550 | 23,000 | 130 | 230 |
| 2009-06-09 | 22,500 | 22,500 | 21,150 | 22,000 | 69 | 220 |
| 2009-06-08 | 21,680 | 22,220 | 20,780 | 22,000 | 53 | 220 |
| 2009-06-05 | 20,000 | 21,500 | 19,800 | 21,490 | 106 | 214.90 |
| 2009-06-04 | 20,870 | 20,900 | 19,800 | 20,890 | 49 | 208.90 |
| 2009-06-03 | 20,500 | 20,880 | 19,750 | 20,880 | 82 | 208.80 |
| 2009-06-02 | 20,470 | 20,470 | 20,000 | 20,000 | 55 | 200 |
| 2009-06-01 | 19,800 | 19,970 | 19,800 | 19,970 | 54 | 199.70 |
| 2009-05-29 | 20,000 | 20,000 | 19,500 | 19,510 | 257 | 195.10 |
| 2009-05-28 | 19,700 | 20,000 | 19,700 | 20,000 | 140 | 200 |
| 2009-05-27 | 19,700 | 19,800 | 19,700 | 19,700 | 177 | 197 |
| 2009-05-26 | 19,610 | 19,990 | 19,600 | 19,700 | 120 | 197 |
| 2009-05-25 | 19,510 | 20,000 | 19,490 | 19,600 | 78 | 196 |
| 2009-05-22 | 19,490 | 19,490 | 18,900 | 19,490 | 32 | 194.90 |
| 2009-05-21 | 19,940 | 19,940 | 19,290 | 19,500 | 18 | 195 |
| 2009-05-20 | 19,520 | 20,000 | 19,130 | 19,950 | 48 | 199.50 |
| 2009-05-19 | 19,900 | 20,500 | 18,900 | 20,400 | 52 | 204 |
| 2009-05-18 | 20,000 | 20,500 | 19,110 | 20,500 | 63 | 205 |
| 2009-05-15 | 19,210 | 19,800 | 19,110 | 19,790 | 60 | 197.90 |
| 2009-05-14 | 19,100 | 19,980 | 19,050 | 19,980 | 19 | 199.80 |
| 2009-05-13 | 19,500 | 19,990 | 19,500 | 19,990 | 61 | 199.90 |
| 2009-05-12 | 19,200 | 20,000 | 19,200 | 19,900 | 112 | 199 |
| 2009-05-11 | 19,290 | 19,450 | 19,260 | 19,450 | 62 | 194.50 |
| 2009-05-08 | 19,390 | 19,390 | 18,790 | 19,000 | 58 | 190 |
| 2009-05-07 | 18,900 | 19,390 | 18,900 | 19,390 | 22 | 193.90 |
| 2009-05-01 | 18,400 | 18,900 | 18,400 | 18,900 | 214 | 189 |
| 2009-04-30 | 18,340 | 18,890 | 18,340 | 18,400 | 21 | 184 |
| 2009-04-28 | 18,300 | 19,300 | 18,300 | 18,330 | 92 | 183.30 |
| 2009-04-27 | 18,200 | 18,500 | 18,200 | 18,300 | 104 | 183 |
| 2009-04-24 | 17,200 | 18,200 | 17,200 | 18,200 | 19 | 182 |
| 2009-04-23 | 16,870 | 18,000 | 16,870 | 18,000 | 38 | 180 |
| 2009-04-22 | 18,200 | 18,200 | 17,990 | 18,070 | 15 | 180.70 |
| 2009-04-21 | 18,400 | 18,400 | 18,100 | 18,200 | 25 | 182 |
| 2009-04-20 | 18,480 | 18,500 | 18,300 | 18,500 | 86 | 185 |
| 2009-04-17 | 18,150 | 18,200 | 18,010 | 18,100 | 33 | 181 |
| 2009-04-16 | 18,000 | 18,400 | 17,900 | 18,150 | 88 | 181.50 |
| 2009-04-15 | 17,000 | 17,900 | 17,000 | 17,900 | 20 | 179 |
| 2009-04-14 | 17,000 | 17,500 | 17,000 | 17,500 | 41 | 175 |
| 2009-04-13 | 16,700 | 17,090 | 16,700 | 17,090 | 44 | 170.90 |
| 2009-04-10 | 16,900 | 16,910 | 16,450 | 16,910 | 8 | 169.10 |
| 2009-04-09 | 16,900 | 17,000 | 16,900 | 17,000 | 16 | 170 |
| 2009-04-08 | 16,450 | 16,900 | 16,450 | 16,900 | 12 | 169 |
| 2009-04-07 | 16,890 | 16,990 | 16,890 | 16,990 | 4 | 169.90 |
| 2009-04-06 | 16,400 | 16,890 | 16,400 | 16,890 | 92 | 168.90 |
| 2009-04-03 | 16,600 | 17,200 | 16,300 | 16,500 | 30 | 165 |
| 2009-04-02 | 16,500 | 17,700 | 16,400 | 16,800 | 40 | 168 |
| 2009-04-01 | 16,530 | 16,800 | 16,530 | 16,800 | 4 | 168 |
| 2009-03-31 | 16,900 | 16,900 | 16,510 | 16,880 | 13 | 168.80 |
| 2009-03-30 | 16,900 | 17,240 | 16,900 | 16,900 | 8 | 169 |
| 2009-03-27 | 16,700 | 17,300 | 16,700 | 17,000 | 106 | 170 |
| 2009-03-26 | 16,600 | 16,700 | 16,500 | 16,700 | 12 | 167 |
| 2009-03-25 | 17,100 | 17,700 | 17,100 | 17,200 | 358 | 172 |
| 2009-03-24 | 17,300 | 17,700 | 17,030 | 17,100 | 36 | 171 |
| 2009-03-23 | 17,000 | 17,000 | 16,700 | 16,700 | 27 | 167 |
| 2009-03-19 | 17,400 | 17,400 | 16,100 | 16,990 | 92 | 169.90 |
| 2009-03-18 | 17,470 | 18,000 | 17,400 | 17,400 | 131 | 174 |
| 2009-03-17 | 17,150 | 17,470 | 17,000 | 17,470 | 51 | 174.70 |
| 2009-03-16 | 17,050 | 17,250 | 17,050 | 17,250 | 13 | 172.50 |
| 2009-03-13 | 17,500 | 17,560 | 17,500 | 17,540 | 22 | 175.40 |
| 2009-03-12 | 17,500 | 17,500 | 17,320 | 17,500 | 121 | 175 |
| 2009-03-11 | 17,790 | 17,790 | 17,100 | 17,500 | 55 | 175 |
| 2009-03-10 | 17,790 | 17,790 | 17,790 | 17,790 | 20 | 177.90 |
| 2009-03-09 | 17,700 | 17,990 | 17,100 | 17,790 | 30 | 177.90 |
| 2009-03-06 | 17,400 | 17,700 | 17,400 | 17,700 | 33 | 177 |
| 2009-03-05 | 17,510 | 17,700 | 17,500 | 17,500 | 25 | 175 |
| 2009-03-04 | 17,700 | 17,700 | 17,700 | 17,700 | 24 | 177 |
| 2009-03-03 | 17,700 | 17,700 | 17,500 | 17,700 | 42 | 177 |
| 2009-03-02 | 17,530 | 17,700 | 17,500 | 17,700 | 88 | 177 |
| 2009-02-27 | 17,700 | 18,200 | 17,520 | 18,100 | 57 | 181 |
| 2009-02-26 | 18,210 | 18,210 | 17,800 | 17,810 | 152 | 178.10 |
| 2009-02-25 | 18,200 | 18,900 | 18,200 | 18,200 | 155 | 182 |
| 2009-02-24 | 18,610 | 18,610 | 17,700 | 18,200 | 47 | 182 |
| 2009-02-23 | 18,610 | 18,610 | 18,610 | 18,610 | 37 | 186.10 |
| 2009-02-20 | 18,510 | 18,510 | 18,510 | 18,510 | 29 | 185.10 |
| 2009-02-19 | 18,510 | 18,510 | 18,510 | 18,510 | 15 | 185.10 |
| 2009-02-18 | 18,480 | 18,510 | 18,470 | 18,510 | 60 | 185.10 |
| 2009-02-17 | 17,860 | 18,490 | 17,860 | 18,490 | 59 | 184.90 |
| 2009-02-16 | 17,830 | 17,860 | 17,820 | 17,860 | 42 | 178.60 |
| 2009-02-13 | 17,710 | 17,820 | 17,710 | 17,820 | 64 | 178.20 |
| 2009-02-12 | 18,020 | 18,050 | 18,000 | 18,050 | 77 | 180.50 |
| 2009-02-10 | 18,010 | 18,010 | 18,010 | 18,010 | 24 | 180.10 |
| 2009-02-09 | 18,600 | 18,600 | 18,000 | 18,010 | 83 | 180.10 |
| 2009-02-06 | 18,610 | 18,620 | 18,610 | 18,620 | 42 | 186.20 |
| 2009-02-05 | 19,290 | 19,290 | 18,210 | 18,610 | 110 | 186.10 |
| 2009-02-04 | 19,290 | 19,300 | 18,700 | 19,300 | 70 | 193 |
| 2009-02-03 | 19,300 | 19,310 | 18,500 | 19,290 | 124 | 192.90 |
| 2009-02-02 | 19,300 | 19,300 | 19,000 | 19,300 | 79 | 193 |
| 2009-01-30 | 18,610 | 19,300 | 18,500 | 19,300 | 116 | 193 |
| 2009-01-29 | 18,510 | 18,610 | 18,510 | 18,610 | 43 | 186.10 |
| 2009-01-28 | 18,060 | 18,500 | 17,660 | 18,500 | 125 | 185 |
| 2009-01-27 | 18,000 | 18,100 | 18,000 | 18,050 | 261 | 180.50 |
| 2009-01-26 | 18,000 | 18,010 | 18,000 | 18,000 | 275 | 180 |
| 2009-01-23 | 18,550 | 18,560 | 18,000 | 18,000 | 61 | 180 |
| 2009-01-22 | 18,390 | 18,550 | 18,390 | 18,550 | 46 | 185.50 |
| 2009-01-21 | 18,630 | 18,700 | 18,630 | 18,700 | 45 | 187 |
| 2009-01-20 | 18,610 | 18,620 | 18,610 | 18,620 | 34 | 186.20 |
| 2009-01-19 | 18,590 | 18,600 | 18,590 | 18,600 | 39 | 186 |
| 2009-01-16 | 18,300 | 19,290 | 18,140 | 19,290 | 100 | 192.90 |
| 2009-01-15 | 18,640 | 18,650 | 18,120 | 18,550 | 52 | 185.50 |
| 2009-01-14 | 18,820 | 18,820 | 17,960 | 18,640 | 62 | 186.40 |
| 2009-01-13 | 18,810 | 18,820 | 18,810 | 18,820 | 29 | 188.20 |
| 2009-01-09 | 19,250 | 19,250 | 19,000 | 19,210 | 65 | 192.10 |
| 2009-01-08 | 19,250 | 19,250 | 19,250 | 19,250 | 28 | 192.50 |
| 2009-01-07 | 19,450 | 19,450 | 19,160 | 19,250 | 49 | 192.50 |
| 2009-01-06 | 19,900 | 19,900 | 19,010 | 19,440 | 76 | 194.40 |
| 2009-01-05 | 19,530 | 19,890 | 19,530 | 19,890 | 63 | 198.90 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
