4972 綜研化学(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 | 1,325 | 1,325 | 1,295 | 1,320 | 6,200 | 660 |
| 2009-12-29 | 1,338 | 1,338 | 1,302 | 1,305 | 7,900 | 652.50 |
| 2009-12-28 | 1,343 | 1,343 | 1,316 | 1,320 | 5,100 | 660 |
| 2009-12-25 | 1,330 | 1,345 | 1,325 | 1,325 | 9,100 | 662.50 |
| 2009-12-24 | 1,315 | 1,333 | 1,301 | 1,328 | 7,900 | 664 |
| 2009-12-22 | 1,288 | 1,320 | 1,288 | 1,315 | 8,500 | 657.50 |
| 2009-12-21 | 1,285 | 1,300 | 1,260 | 1,287 | 8,200 | 643.50 |
| 2009-12-18 | 1,255 | 1,282 | 1,222 | 1,281 | 9,700 | 640.50 |
| 2009-12-17 | 1,304 | 1,304 | 1,260 | 1,295 | 7,000 | 647.50 |
| 2009-12-16 | 1,286 | 1,310 | 1,280 | 1,304 | 5,400 | 652 |
| 2009-12-15 | 1,282 | 1,320 | 1,250 | 1,310 | 20,000 | 655 |
| 2009-12-14 | 1,220 | 1,294 | 1,220 | 1,294 | 11,800 | 647 |
| 2009-12-11 | 1,218 | 1,225 | 1,200 | 1,220 | 6,300 | 610 |
| 2009-12-10 | 1,238 | 1,238 | 1,201 | 1,215 | 6,000 | 607.50 |
| 2009-12-09 | 1,230 | 1,230 | 1,185 | 1,185 | 2,500 | 592.50 |
| 2009-12-08 | 1,257 | 1,260 | 1,210 | 1,250 | 3,800 | 625 |
| 2009-12-07 | 1,200 | 1,260 | 1,199 | 1,260 | 11,900 | 630 |
| 2009-12-04 | 1,140 | 1,178 | 1,140 | 1,178 | 10,800 | 589 |
| 2009-12-03 | 1,065 | 1,127 | 1,065 | 1,120 | 7,600 | 560 |
| 2009-12-02 | 1,083 | 1,084 | 1,071 | 1,080 | 2,400 | 540 |
| 2009-12-01 | 1,038 | 1,090 | 1,024 | 1,060 | 3,200 | 530 |
| 2009-11-30 | 1,028 | 1,040 | 1,000 | 1,021 | 5,800 | 510.50 |
| 2009-11-27 | 1,100 | 1,100 | 1,015 | 1,022 | 6,900 | 511 |
| 2009-11-26 | 1,085 | 1,125 | 1,080 | 1,102 | 6,100 | 551 |
| 2009-11-25 | 1,028 | 1,060 | 1,019 | 1,055 | 7,400 | 527.50 |
| 2009-11-24 | 1,000 | 1,022 | 987 | 1,000 | 18,000 | 500 |
| 2009-11-20 | 930 | 977 | 923 | 964 | 12,400 | 482 |
| 2009-11-19 | 915 | 935 | 915 | 920 | 11,500 | 460 |
| 2009-11-18 | 943 | 974 | 925 | 930 | 22,100 | 465 |
| 2009-11-17 | 1,035 | 1,035 | 931 | 940 | 27,000 | 470 |
| 2009-11-16 | 1,061 | 1,061 | 1,010 | 1,035 | 9,700 | 517.50 |
| 2009-11-13 | 1,039 | 1,100 | 1,039 | 1,060 | 8,200 | 530 |
| 2009-11-12 | 1,120 | 1,120 | 1,040 | 1,040 | 22,400 | 520 |
| 2009-11-11 | 1,181 | 1,181 | 1,136 | 1,136 | 14,800 | 568 |
| 2009-11-10 | 1,220 | 1,224 | 1,189 | 1,200 | 9,000 | 600 |
| 2009-11-09 | 1,215 | 1,220 | 1,153 | 1,200 | 5,100 | 600 |
| 2009-11-06 | 1,235 | 1,235 | 1,225 | 1,225 | 2,200 | 612.50 |
| 2009-11-05 | 1,229 | 1,229 | 1,222 | 1,226 | 1,900 | 613 |
| 2009-11-04 | 1,230 | 1,236 | 1,230 | 1,234 | 2,000 | 617 |
| 2009-11-02 | 1,258 | 1,258 | 1,230 | 1,236 | 3,400 | 618 |
| 2009-10-30 | 1,242 | 1,273 | 1,242 | 1,273 | 3,900 | 636.50 |
| 2009-10-29 | 1,205 | 1,245 | 1,205 | 1,242 | 3,800 | 621 |
| 2009-10-28 | 1,271 | 1,278 | 1,250 | 1,253 | 6,100 | 626.50 |
| 2009-10-27 | 1,287 | 1,293 | 1,260 | 1,271 | 3,800 | 635.50 |
| 2009-10-26 | 1,277 | 1,279 | 1,255 | 1,279 | 2,100 | 639.50 |
| 2009-10-23 | 1,255 | 1,290 | 1,255 | 1,263 | 7,900 | 631.50 |
| 2009-10-22 | 1,242 | 1,254 | 1,235 | 1,252 | 4,300 | 626 |
| 2009-10-21 | 1,265 | 1,265 | 1,240 | 1,241 | 7,400 | 620.50 |
| 2009-10-20 | 1,271 | 1,279 | 1,235 | 1,265 | 7,400 | 632.50 |
| 2009-10-19 | 1,250 | 1,280 | 1,250 | 1,265 | 2,600 | 632.50 |
| 2009-10-16 | 1,288 | 1,288 | 1,239 | 1,250 | 5,600 | 625 |
| 2009-10-15 | 1,280 | 1,299 | 1,270 | 1,280 | 5,100 | 640 |
| 2009-10-14 | 1,285 | 1,300 | 1,252 | 1,270 | 16,600 | 635 |
| 2009-10-13 | 1,320 | 1,320 | 1,280 | 1,289 | 9,400 | 644.50 |
| 2009-10-09 | 1,298 | 1,310 | 1,296 | 1,310 | 5,500 | 655 |
| 2009-10-08 | 1,295 | 1,295 | 1,270 | 1,281 | 4,500 | 640.50 |
| 2009-10-07 | 1,253 | 1,270 | 1,220 | 1,270 | 7,500 | 635 |
| 2009-10-06 | 1,225 | 1,246 | 1,225 | 1,233 | 5,600 | 616.50 |
| 2009-10-05 | 1,212 | 1,270 | 1,212 | 1,249 | 11,500 | 624.50 |
| 2009-10-02 | 1,300 | 1,300 | 1,250 | 1,251 | 31,400 | 625.50 |
| 2009-10-01 | 1,406 | 1,406 | 1,345 | 1,345 | 10,900 | 672.50 |
| 2009-09-30 | 1,450 | 1,450 | 1,365 | 1,382 | 39,300 | 691 |
| 2009-09-29 | 1,427 | 1,450 | 1,351 | 1,450 | 31,400 | 725 |
| 2009-09-28 | 1,395 | 1,441 | 1,395 | 1,426 | 33,500 | 713 |
| 2009-09-25 | 1,390 | 1,415 | 1,360 | 1,415 | 20,000 | 707.50 |
| 2009-09-24 | 1,310 | 1,388 | 1,310 | 1,376 | 21,600 | 688 |
| 2009-09-18 | 1,300 | 1,304 | 1,280 | 1,290 | 7,300 | 645 |
| 2009-09-17 | 1,286 | 1,300 | 1,281 | 1,300 | 6,000 | 650 |
| 2009-09-16 | 1,290 | 1,320 | 1,288 | 1,290 | 3,700 | 645 |
| 2009-09-15 | 1,301 | 1,323 | 1,276 | 1,300 | 11,600 | 650 |
| 2009-09-14 | 1,344 | 1,344 | 1,313 | 1,321 | 5,000 | 660.50 |
| 2009-09-11 | 1,330 | 1,345 | 1,310 | 1,344 | 13,200 | 672 |
| 2009-09-10 | 1,312 | 1,338 | 1,292 | 1,326 | 10,400 | 663 |
| 2009-09-09 | 1,272 | 1,320 | 1,261 | 1,319 | 14,000 | 659.50 |
| 2009-09-08 | 1,270 | 1,280 | 1,245 | 1,263 | 6,600 | 631.50 |
| 2009-09-07 | 1,280 | 1,285 | 1,237 | 1,270 | 7,300 | 635 |
| 2009-09-04 | 1,310 | 1,310 | 1,275 | 1,280 | 13,800 | 640 |
| 2009-09-03 | 1,308 | 1,310 | 1,298 | 1,308 | 10,800 | 654 |
| 2009-09-02 | 1,300 | 1,329 | 1,299 | 1,307 | 16,100 | 653.50 |
| 2009-09-01 | 1,334 | 1,338 | 1,328 | 1,337 | 12,700 | 668.50 |
| 2009-08-31 | 1,320 | 1,335 | 1,305 | 1,332 | 34,700 | 666 |
| 2009-08-28 | 1,345 | 1,359 | 1,331 | 1,331 | 24,600 | 665.50 |
| 2009-08-27 | 1,320 | 1,336 | 1,311 | 1,330 | 22,600 | 665 |
| 2009-08-26 | 1,339 | 1,341 | 1,311 | 1,336 | 20,100 | 668 |
| 2009-08-25 | 1,354 | 1,354 | 1,323 | 1,328 | 10,900 | 664 |
| 2009-08-24 | 1,357 | 1,370 | 1,340 | 1,354 | 14,300 | 677 |
| 2009-08-21 | 1,389 | 1,389 | 1,340 | 1,357 | 11,400 | 678.50 |
| 2009-08-20 | 1,359 | 1,369 | 1,332 | 1,369 | 13,500 | 684.50 |
| 2009-08-19 | 1,348 | 1,370 | 1,340 | 1,369 | 11,300 | 684.50 |
| 2009-08-18 | 1,351 | 1,370 | 1,305 | 1,368 | 37,000 | 684 |
| 2009-08-17 | 1,388 | 1,412 | 1,350 | 1,355 | 29,900 | 677.50 |
| 2009-08-14 | 1,447 | 1,458 | 1,361 | 1,403 | 23,800 | 701.50 |
| 2009-08-13 | 1,455 | 1,493 | 1,450 | 1,467 | 37,900 | 733.50 |
| 2009-08-12 | 1,400 | 1,464 | 1,390 | 1,460 | 43,000 | 730 |
| 2009-08-11 | 1,337 | 1,420 | 1,335 | 1,420 | 35,100 | 710 |
| 2009-08-10 | 1,345 | 1,365 | 1,287 | 1,330 | 56,300 | 665 |
| 2009-08-07 | 1,199 | 1,205 | 1,178 | 1,205 | 5,100 | 602.50 |
| 2009-08-06 | 1,175 | 1,205 | 1,175 | 1,199 | 14,200 | 599.50 |
| 2009-08-05 | 1,160 | 1,204 | 1,160 | 1,200 | 10,000 | 600 |
| 2009-08-04 | 1,212 | 1,212 | 1,158 | 1,162 | 17,400 | 581 |
| 2009-08-03 | 1,184 | 1,214 | 1,184 | 1,210 | 10,900 | 605 |
| 2009-07-31 | 1,190 | 1,194 | 1,171 | 1,171 | 9,400 | 585.50 |
| 2009-07-30 | 1,128 | 1,150 | 1,112 | 1,150 | 6,600 | 575 |
| 2009-07-29 | 1,106 | 1,119 | 1,080 | 1,119 | 8,800 | 559.50 |
| 2009-07-28 | 1,095 | 1,109 | 1,051 | 1,109 | 15,300 | 554.50 |
| 2009-07-27 | 1,037 | 1,077 | 1,037 | 1,077 | 6,900 | 538.50 |
| 2009-07-24 | 1,051 | 1,060 | 1,051 | 1,057 | 77,200 | 528.50 |
| 2009-07-23 | 1,021 | 1,050 | 1,021 | 1,045 | 4,700 | 522.50 |
| 2009-07-22 | 1,045 | 1,045 | 990 | 1,038 | 27,600 | 519 |
| 2009-07-21 | 1,039 | 1,049 | 1,030 | 1,036 | 4,900 | 518 |
| 2009-07-17 | 1,005 | 1,039 | 1,005 | 1,019 | 1,900 | 509.50 |
| 2009-07-16 | 1,039 | 1,046 | 1,000 | 1,000 | 11,400 | 500 |
| 2009-07-15 | 1,000 | 1,005 | 968 | 1,005 | 20,100 | 502.50 |
| 2009-07-14 | 959 | 998 | 954 | 975 | 44,800 | 487.50 |
| 2009-07-13 | 988 | 1,020 | 957 | 957 | 8,800 | 478.50 |
| 2009-07-10 | 1,130 | 1,189 | 1,020 | 1,028 | 35,800 | 514 |
| 2009-07-09 | 1,108 | 1,120 | 1,105 | 1,110 | 17,400 | 555 |
| 2009-07-08 | 1,151 | 1,151 | 1,101 | 1,140 | 12,900 | 570 |
| 2009-07-07 | 1,240 | 1,250 | 1,190 | 1,201 | 18,000 | 600.50 |
| 2009-07-06 | 1,270 | 1,270 | 1,234 | 1,253 | 6,000 | 626.50 |
| 2009-07-03 | 1,262 | 1,279 | 1,240 | 1,279 | 24,400 | 639.50 |
| 2009-07-02 | 1,230 | 1,261 | 1,230 | 1,260 | 22,100 | 630 |
| 2009-07-01 | 1,234 | 1,274 | 1,204 | 1,211 | 24,600 | 605.50 |
| 2009-06-30 | 1,199 | 1,220 | 1,170 | 1,195 | 46,100 | 597.50 |
| 2009-06-29 | 1,130 | 1,173 | 1,130 | 1,154 | 14,900 | 577 |
| 2009-06-26 | 1,116 | 1,155 | 1,100 | 1,115 | 7,200 | 557.50 |
| 2009-06-25 | 1,088 | 1,115 | 1,088 | 1,100 | 9,600 | 550 |
| 2009-06-24 | 1,013 | 1,069 | 1,000 | 1,069 | 12,800 | 534.50 |
| 2009-06-23 | 975 | 1,000 | 975 | 1,000 | 15,400 | 500 |
| 2009-06-22 | 1,000 | 1,020 | 995 | 995 | 5,400 | 497.50 |
| 2009-06-19 | 1,033 | 1,033 | 1,000 | 1,020 | 4,700 | 510 |
| 2009-06-18 | 1,032 | 1,033 | 1,000 | 1,030 | 4,400 | 515 |
| 2009-06-17 | 1,004 | 1,050 | 972 | 1,050 | 15,900 | 525 |
| 2009-06-16 | 1,058 | 1,058 | 993 | 1,031 | 16,100 | 515.50 |
| 2009-06-15 | 1,070 | 1,080 | 1,041 | 1,068 | 4,200 | 534 |
| 2009-06-12 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 535 |
| 2009-06-11 | 1,010 | 1,080 | 1,009 | 1,050 | 26,800 | 525 |
| 2009-06-10 | 1,012 | 1,030 | 1,000 | 1,009 | 10,100 | 504.50 |
| 2009-06-09 | 1,010 | 1,020 | 952 | 1,010 | 21,100 | 505 |
| 2009-06-08 | 1,020 | 1,030 | 1,001 | 1,005 | 9,000 | 502.50 |
| 2009-06-05 | 1,040 | 1,050 | 1,000 | 1,000 | 18,700 | 500 |
| 2009-06-04 | 969 | 1,040 | 961 | 1,010 | 26,000 | 505 |
| 2009-06-03 | 901 | 990 | 901 | 970 | 26,600 | 485 |
| 2009-06-02 | 892 | 900 | 876 | 899 | 9,500 | 449.50 |
| 2009-06-01 | 850 | 866 | 847 | 866 | 9,900 | 433 |
| 2009-05-29 | 850 | 850 | 830 | 850 | 4,900 | 425 |
| 2009-05-28 | 830 | 842 | 823 | 842 | 5,400 | 421 |
| 2009-05-27 | 831 | 850 | 811 | 830 | 18,300 | 415 |
| 2009-05-26 | 832 | 844 | 820 | 830 | 49,200 | 415 |
| 2009-05-25 | 730 | 802 | 729 | 802 | 35,800 | 401 |
| 2009-05-22 | 701 | 702 | 696 | 702 | 2,100 | 351 |
| 2009-05-21 | 680 | 705 | 672 | 705 | 12,300 | 352.50 |
| 2009-05-20 | 700 | 700 | 673 | 680 | 15,400 | 340 |
| 2009-05-19 | 692 | 692 | 676 | 679 | 7,200 | 339.50 |
| 2009-05-18 | 680 | 688 | 671 | 671 | 7,900 | 335.50 |
| 2009-05-15 | 695 | 700 | 675 | 700 | 6,600 | 350 |
| 2009-05-14 | 676 | 688 | 676 | 676 | 13,500 | 338 |
| 2009-05-13 | 716 | 716 | 680 | 702 | 20,800 | 351 |
| 2009-05-12 | 670 | 719 | 670 | 719 | 10,100 | 359.50 |
| 2009-05-11 | 649 | 680 | 640 | 670 | 22,800 | 335 |
| 2009-05-08 | 574 | 600 | 574 | 600 | 12,500 | 300 |
| 2009-05-07 | 547 | 585 | 547 | 575 | 17,400 | 287.50 |
| 2009-05-01 | 540 | 540 | 524 | 538 | 4,000 | 269 |
| 2009-04-30 | 530 | 540 | 523 | 540 | 5,100 | 270 |
| 2009-04-28 | 530 | 540 | 520 | 520 | 18,500 | 260 |
| 2009-04-27 | 520 | 532 | 520 | 522 | 16,900 | 261 |
| 2009-04-24 | 510 | 531 | 510 | 511 | 19,000 | 255.50 |
| 2009-04-23 | 512 | 512 | 504 | 507 | 2,200 | 253.50 |
| 2009-04-22 | 511 | 527 | 501 | 514 | 13,000 | 257 |
| 2009-04-21 | 495 | 500 | 479 | 500 | 4,100 | 250 |
| 2009-04-20 | 491 | 492 | 487 | 491 | 3,800 | 245.50 |
| 2009-04-17 | 487 | 495 | 487 | 490 | 3,100 | 245 |
| 2009-04-16 | 501 | 514 | 485 | 485 | 6,400 | 242.50 |
| 2009-04-15 | 497 | 510 | 484 | 485 | 11,700 | 242.50 |
| 2009-04-14 | 507 | 518 | 499 | 499 | 19,400 | 249.50 |
| 2009-04-13 | 499 | 507 | 496 | 501 | 11,000 | 250.50 |
| 2009-04-10 | 495 | 505 | 492 | 499 | 9,300 | 249.50 |
| 2009-04-09 | 469 | 499 | 469 | 495 | 14,000 | 247.50 |
| 2009-04-08 | 465 | 470 | 460 | 470 | 4,200 | 235 |
| 2009-04-07 | 474 | 474 | 468 | 470 | 3,300 | 235 |
| 2009-04-06 | 484 | 490 | 480 | 480 | 10,400 | 240 |
| 2009-04-03 | 485 | 491 | 484 | 484 | 13,000 | 242 |
| 2009-04-02 | 451 | 470 | 450 | 470 | 4,000 | 235 |
| 2009-04-01 | 455 | 455 | 442 | 442 | 1,300 | 221 |
| 2009-03-31 | 460 | 460 | 438 | 441 | 4,700 | 220.50 |
| 2009-03-30 | 480 | 480 | 461 | 461 | 900 | 230.50 |
| 2009-03-27 | 491 | 499 | 480 | 480 | 13,300 | 240 |
| 2009-03-26 | 481 | 485 | 480 | 481 | 8,900 | 240.50 |
| 2009-03-25 | 490 | 496 | 490 | 491 | 8,500 | 245.50 |
| 2009-03-24 | 485 | 493 | 475 | 485 | 4,900 | 242.50 |
| 2009-03-23 | 456 | 495 | 456 | 495 | 11,800 | 247.50 |
| 2009-03-19 | 456 | 464 | 449 | 461 | 3,600 | 230.50 |
| 2009-03-18 | 454 | 470 | 452 | 460 | 7,500 | 230 |
| 2009-03-17 | 443 | 453 | 440 | 444 | 5,900 | 222 |
| 2009-03-16 | 450 | 451 | 441 | 448 | 3,900 | 224 |
| 2009-03-13 | 448 | 454 | 443 | 444 | 5,200 | 222 |
| 2009-03-12 | 450 | 452 | 447 | 447 | 4,900 | 223.50 |
| 2009-03-11 | 445 | 453 | 442 | 445 | 5,700 | 222.50 |
| 2009-03-10 | 448 | 455 | 440 | 440 | 7,500 | 220 |
| 2009-03-09 | 451 | 456 | 443 | 443 | 2,100 | 221.50 |
| 2009-03-06 | 441 | 450 | 440 | 441 | 2,900 | 220.50 |
| 2009-03-05 | 444 | 461 | 444 | 460 | 5,800 | 230 |
| 2009-03-04 | 435 | 440 | 435 | 440 | 1,500 | 220 |
| 2009-03-03 | 441 | 442 | 440 | 440 | 1,200 | 220 |
| 2009-03-02 | 439 | 446 | 439 | 446 | 800 | 223 |
| 2009-02-27 | 450 | 460 | 450 | 450 | 4,800 | 225 |
| 2009-02-26 | 460 | 462 | 450 | 450 | 11,700 | 225 |
| 2009-02-25 | 460 | 470 | 460 | 460 | 12,800 | 230 |
| 2009-02-24 | 460 | 460 | 454 | 460 | 5,800 | 230 |
| 2009-02-23 | 458 | 475 | 458 | 460 | 2,900 | 230 |
| 2009-02-20 | 475 | 478 | 465 | 467 | 3,800 | 233.50 |
| 2009-02-19 | 475 | 489 | 475 | 475 | 7,100 | 237.50 |
| 2009-02-18 | 475 | 475 | 475 | 475 | 500 | 237.50 |
| 2009-02-17 | 470 | 480 | 470 | 472 | 1,200 | 236 |
| 2009-02-16 | 473 | 480 | 465 | 480 | 2,600 | 240 |
| 2009-02-13 | 472 | 483 | 472 | 483 | 4,700 | 241.50 |
| 2009-02-12 | 482 | 482 | 476 | 477 | 8,100 | 238.50 |
| 2009-02-10 | 485 | 490 | 481 | 483 | 7,600 | 241.50 |
| 2009-02-09 | 490 | 492 | 490 | 490 | 2,100 | 245 |
| 2009-02-06 | 500 | 500 | 485 | 485 | 2,400 | 242.50 |
| 2009-02-05 | 491 | 495 | 489 | 490 | 2,100 | 245 |
| 2009-02-04 | 489 | 495 | 487 | 491 | 1,900 | 245.50 |
| 2009-02-03 | 495 | 495 | 486 | 495 | 3,400 | 247.50 |
| 2009-02-02 | 494 | 495 | 486 | 495 | 5,400 | 247.50 |
| 2009-01-30 | 494 | 494 | 483 | 493 | 7,500 | 246.50 |
| 2009-01-29 | 489 | 497 | 489 | 495 | 1,700 | 247.50 |
| 2009-01-28 | 495 | 500 | 490 | 495 | 4,700 | 247.50 |
| 2009-01-27 | 491 | 498 | 480 | 498 | 4,800 | 249 |
| 2009-01-26 | 490 | 491 | 480 | 480 | 9,700 | 240 |
| 2009-01-23 | 498 | 498 | 490 | 490 | 21,800 | 245 |
| 2009-01-22 | 494 | 498 | 493 | 497 | 3,700 | 248.50 |
| 2009-01-21 | 499 | 499 | 492 | 492 | 2,700 | 246 |
| 2009-01-20 | 497 | 500 | 491 | 500 | 4,000 | 250 |
| 2009-01-19 | 500 | 501 | 489 | 498 | 18,200 | 249 |
| 2009-01-16 | 504 | 505 | 498 | 500 | 26,500 | 250 |
| 2009-01-15 | 508 | 509 | 500 | 501 | 9,400 | 250.50 |
| 2009-01-14 | 529 | 529 | 511 | 511 | 9,800 | 255.50 |
| 2009-01-13 | 529 | 529 | 520 | 527 | 4,400 | 263.50 |
| 2009-01-09 | 530 | 530 | 521 | 529 | 3,300 | 264.50 |
| 2009-01-08 | 533 | 540 | 530 | 531 | 12,100 | 265.50 |
| 2009-01-07 | 532 | 540 | 530 | 535 | 12,900 | 267.50 |
| 2009-01-06 | 550 | 550 | 530 | 530 | 11,800 | 265 |
| 2009-01-05 | 569 | 569 | 551 | 551 | 2,200 | 275.50 |
分割・併合履歴 ： [2025-03-28]1株→2株