5013 ユシロ化学工業(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 | 1,169 | 1,169 | 1,121 | 1,154 | 10,000 | 1,154 |
| 2009-12-29 | 1,176 | 1,176 | 1,133 | 1,156 | 9,700 | 1,156 |
| 2009-12-28 | 1,150 | 1,179 | 1,145 | 1,174 | 14,100 | 1,174 |
| 2009-12-25 | 1,170 | 1,170 | 1,150 | 1,152 | 10,300 | 1,152 |
| 2009-12-24 | 1,179 | 1,181 | 1,175 | 1,176 | 11,400 | 1,176 |
| 2009-12-22 | 1,190 | 1,195 | 1,172 | 1,189 | 17,800 | 1,189 |
| 2009-12-21 | 1,215 | 1,220 | 1,191 | 1,191 | 8,400 | 1,191 |
| 2009-12-18 | 1,203 | 1,225 | 1,203 | 1,217 | 7,700 | 1,217 |
| 2009-12-17 | 1,220 | 1,228 | 1,219 | 1,223 | 7,300 | 1,223 |
| 2009-12-16 | 1,201 | 1,225 | 1,200 | 1,222 | 11,800 | 1,222 |
| 2009-12-15 | 1,225 | 1,225 | 1,215 | 1,221 | 8,300 | 1,221 |
| 2009-12-14 | 1,222 | 1,227 | 1,215 | 1,225 | 11,600 | 1,225 |
| 2009-12-11 | 1,214 | 1,228 | 1,197 | 1,221 | 23,400 | 1,221 |
| 2009-12-10 | 1,229 | 1,229 | 1,199 | 1,205 | 23,500 | 1,205 |
| 2009-12-09 | 1,249 | 1,249 | 1,224 | 1,247 | 26,400 | 1,247 |
| 2009-12-08 | 1,218 | 1,241 | 1,206 | 1,229 | 13,600 | 1,229 |
| 2009-12-07 | 1,207 | 1,215 | 1,200 | 1,203 | 10,000 | 1,203 |
| 2009-12-04 | 1,213 | 1,213 | 1,187 | 1,187 | 4,600 | 1,187 |
| 2009-12-03 | 1,189 | 1,228 | 1,179 | 1,200 | 20,200 | 1,200 |
| 2009-12-02 | 1,180 | 1,187 | 1,165 | 1,174 | 14,400 | 1,174 |
| 2009-12-01 | 1,129 | 1,169 | 1,125 | 1,160 | 15,000 | 1,160 |
| 2009-11-30 | 1,136 | 1,154 | 1,128 | 1,133 | 33,500 | 1,133 |
| 2009-11-27 | 1,146 | 1,147 | 1,133 | 1,143 | 17,000 | 1,143 |
| 2009-11-26 | 1,184 | 1,184 | 1,120 | 1,145 | 13,100 | 1,145 |
| 2009-11-25 | 1,190 | 1,195 | 1,181 | 1,195 | 13,500 | 1,195 |
| 2009-11-24 | 1,200 | 1,200 | 1,170 | 1,170 | 10,800 | 1,170 |
| 2009-11-20 | 1,200 | 1,207 | 1,199 | 1,201 | 14,100 | 1,201 |
| 2009-11-19 | 1,227 | 1,227 | 1,202 | 1,202 | 3,800 | 1,202 |
| 2009-11-18 | 1,230 | 1,242 | 1,207 | 1,227 | 13,000 | 1,227 |
| 2009-11-17 | 1,250 | 1,260 | 1,220 | 1,239 | 14,200 | 1,239 |
| 2009-11-16 | 1,240 | 1,260 | 1,240 | 1,250 | 11,100 | 1,250 |
| 2009-11-13 | 1,280 | 1,287 | 1,244 | 1,260 | 10,900 | 1,260 |
| 2009-11-12 | 1,275 | 1,287 | 1,274 | 1,281 | 14,000 | 1,281 |
| 2009-11-11 | 1,317 | 1,323 | 1,276 | 1,281 | 5,900 | 1,281 |
| 2009-11-10 | 1,351 | 1,352 | 1,313 | 1,316 | 29,100 | 1,316 |
| 2009-11-09 | 1,294 | 1,337 | 1,267 | 1,337 | 22,600 | 1,337 |
| 2009-11-06 | 1,314 | 1,320 | 1,226 | 1,254 | 16,800 | 1,254 |
| 2009-11-05 | 1,326 | 1,338 | 1,304 | 1,314 | 14,200 | 1,314 |
| 2009-11-04 | 1,372 | 1,372 | 1,340 | 1,346 | 8,800 | 1,346 |
| 2009-11-02 | 1,390 | 1,413 | 1,356 | 1,372 | 7,400 | 1,372 |
| 2009-10-30 | 1,362 | 1,388 | 1,362 | 1,375 | 13,700 | 1,375 |
| 2009-10-29 | 1,329 | 1,361 | 1,325 | 1,345 | 13,500 | 1,345 |
| 2009-10-28 | 1,360 | 1,370 | 1,352 | 1,364 | 13,200 | 1,364 |
| 2009-10-27 | 1,426 | 1,426 | 1,363 | 1,392 | 13,500 | 1,392 |
| 2009-10-26 | 1,416 | 1,447 | 1,415 | 1,426 | 13,100 | 1,426 |
| 2009-10-23 | 1,425 | 1,432 | 1,393 | 1,414 | 18,300 | 1,414 |
| 2009-10-22 | 1,437 | 1,437 | 1,379 | 1,415 | 13,400 | 1,415 |
| 2009-10-21 | 1,410 | 1,435 | 1,410 | 1,434 | 8,800 | 1,434 |
| 2009-10-20 | 1,446 | 1,446 | 1,393 | 1,423 | 10,900 | 1,423 |
| 2009-10-19 | 1,370 | 1,388 | 1,370 | 1,388 | 4,800 | 1,388 |
| 2009-10-16 | 1,420 | 1,420 | 1,384 | 1,390 | 7,800 | 1,390 |
| 2009-10-15 | 1,393 | 1,419 | 1,393 | 1,401 | 11,100 | 1,401 |
| 2009-10-14 | 1,413 | 1,413 | 1,365 | 1,379 | 12,600 | 1,379 |
| 2009-10-13 | 1,394 | 1,447 | 1,394 | 1,411 | 12,200 | 1,411 |
| 2009-10-09 | 1,362 | 1,371 | 1,302 | 1,360 | 7,200 | 1,360 |
| 2009-10-08 | 1,345 | 1,356 | 1,332 | 1,339 | 13,600 | 1,339 |
| 2009-10-07 | 1,269 | 1,379 | 1,269 | 1,346 | 13,300 | 1,346 |
| 2009-10-06 | 1,263 | 1,263 | 1,226 | 1,249 | 10,000 | 1,249 |
| 2009-10-05 | 1,245 | 1,255 | 1,245 | 1,255 | 14,900 | 1,255 |
| 2009-10-02 | 1,282 | 1,282 | 1,231 | 1,245 | 15,400 | 1,245 |
| 2009-10-01 | 1,299 | 1,299 | 1,268 | 1,284 | 9,000 | 1,284 |
| 2009-09-30 | 1,290 | 1,305 | 1,257 | 1,300 | 8,800 | 1,300 |
| 2009-09-29 | 1,283 | 1,293 | 1,250 | 1,277 | 24,600 | 1,277 |
| 2009-09-28 | 1,367 | 1,367 | 1,310 | 1,311 | 12,900 | 1,311 |
| 2009-09-25 | 1,400 | 1,413 | 1,355 | 1,355 | 21,000 | 1,355 |
| 2009-09-24 | 1,385 | 1,397 | 1,367 | 1,397 | 12,400 | 1,397 |
| 2009-09-18 | 1,361 | 1,371 | 1,347 | 1,365 | 51,700 | 1,365 |
| 2009-09-17 | 1,388 | 1,402 | 1,344 | 1,361 | 54,300 | 1,361 |
| 2009-09-16 | 1,413 | 1,449 | 1,400 | 1,402 | 26,500 | 1,402 |
| 2009-09-15 | 1,429 | 1,436 | 1,375 | 1,427 | 37,200 | 1,427 |
| 2009-09-14 | 1,430 | 1,442 | 1,380 | 1,430 | 15,600 | 1,430 |
| 2009-09-11 | 1,431 | 1,431 | 1,403 | 1,430 | 25,000 | 1,430 |
| 2009-09-10 | 1,404 | 1,440 | 1,404 | 1,430 | 24,300 | 1,430 |
| 2009-09-09 | 1,405 | 1,407 | 1,395 | 1,403 | 19,800 | 1,403 |
| 2009-09-08 | 1,413 | 1,413 | 1,400 | 1,405 | 11,600 | 1,405 |
| 2009-09-07 | 1,430 | 1,430 | 1,394 | 1,394 | 9,000 | 1,394 |
| 2009-09-04 | 1,402 | 1,428 | 1,401 | 1,410 | 18,700 | 1,410 |
| 2009-09-03 | 1,419 | 1,442 | 1,410 | 1,415 | 20,900 | 1,415 |
| 2009-09-02 | 1,406 | 1,419 | 1,384 | 1,419 | 86,000 | 1,419 |
| 2009-09-01 | 1,470 | 1,470 | 1,425 | 1,426 | 24,600 | 1,426 |
| 2009-08-31 | 1,451 | 1,489 | 1,446 | 1,489 | 20,600 | 1,489 |
| 2009-08-28 | 1,479 | 1,490 | 1,470 | 1,476 | 26,800 | 1,476 |
| 2009-08-27 | 1,505 | 1,505 | 1,456 | 1,471 | 12,300 | 1,471 |
| 2009-08-26 | 1,483 | 1,513 | 1,475 | 1,510 | 10,600 | 1,510 |
| 2009-08-25 | 1,452 | 1,485 | 1,446 | 1,465 | 13,700 | 1,465 |
| 2009-08-24 | 1,473 | 1,515 | 1,473 | 1,502 | 8,200 | 1,502 |
| 2009-08-21 | 1,465 | 1,479 | 1,440 | 1,456 | 8,700 | 1,456 |
| 2009-08-20 | 1,438 | 1,488 | 1,425 | 1,461 | 12,600 | 1,461 |
| 2009-08-19 | 1,498 | 1,500 | 1,422 | 1,422 | 15,400 | 1,422 |
| 2009-08-18 | 1,464 | 1,500 | 1,450 | 1,478 | 15,300 | 1,478 |
| 2009-08-17 | 1,522 | 1,522 | 1,401 | 1,464 | 34,700 | 1,464 |
| 2009-08-14 | 1,538 | 1,565 | 1,520 | 1,521 | 11,200 | 1,521 |
| 2009-08-13 | 1,547 | 1,598 | 1,531 | 1,539 | 10,200 | 1,539 |
| 2009-08-12 | 1,525 | 1,600 | 1,500 | 1,541 | 21,100 | 1,541 |
| 2009-08-11 | 1,513 | 1,624 | 1,485 | 1,585 | 30,300 | 1,585 |
| 2009-08-10 | 1,494 | 1,510 | 1,410 | 1,509 | 18,400 | 1,509 |
| 2009-08-07 | 1,438 | 1,480 | 1,438 | 1,474 | 17,500 | 1,474 |
| 2009-08-06 | 1,451 | 1,462 | 1,430 | 1,436 | 6,300 | 1,436 |
| 2009-08-05 | 1,465 | 1,476 | 1,450 | 1,460 | 9,200 | 1,460 |
| 2009-08-04 | 1,492 | 1,510 | 1,441 | 1,455 | 19,400 | 1,455 |
| 2009-08-03 | 1,389 | 1,472 | 1,380 | 1,472 | 53,800 | 1,472 |
| 2009-07-31 | 1,382 | 1,386 | 1,347 | 1,375 | 12,600 | 1,375 |
| 2009-07-30 | 1,371 | 1,381 | 1,358 | 1,381 | 10,800 | 1,381 |
| 2009-07-29 | 1,365 | 1,383 | 1,360 | 1,375 | 20,300 | 1,375 |
| 2009-07-28 | 1,369 | 1,369 | 1,344 | 1,358 | 6,900 | 1,358 |
| 2009-07-27 | 1,353 | 1,380 | 1,334 | 1,368 | 21,200 | 1,368 |
| 2009-07-24 | 1,354 | 1,355 | 1,339 | 1,352 | 14,400 | 1,352 |
| 2009-07-23 | 1,327 | 1,354 | 1,325 | 1,334 | 22,100 | 1,334 |
| 2009-07-22 | 1,336 | 1,336 | 1,305 | 1,325 | 21,700 | 1,325 |
| 2009-07-21 | 1,312 | 1,359 | 1,310 | 1,316 | 20,600 | 1,316 |
| 2009-07-17 | 1,320 | 1,320 | 1,278 | 1,306 | 10,700 | 1,306 |
| 2009-07-16 | 1,308 | 1,343 | 1,308 | 1,323 | 9,700 | 1,323 |
| 2009-07-15 | 1,276 | 1,319 | 1,276 | 1,295 | 16,000 | 1,295 |
| 2009-07-14 | 1,288 | 1,290 | 1,255 | 1,276 | 17,000 | 1,276 |
| 2009-07-13 | 1,286 | 1,335 | 1,264 | 1,300 | 19,800 | 1,300 |
| 2009-07-10 | 1,285 | 1,320 | 1,280 | 1,285 | 18,000 | 1,285 |
| 2009-07-09 | 1,270 | 1,325 | 1,265 | 1,325 | 23,300 | 1,325 |
| 2009-07-08 | 1,310 | 1,320 | 1,270 | 1,310 | 13,000 | 1,310 |
| 2009-07-07 | 1,309 | 1,321 | 1,276 | 1,321 | 15,000 | 1,321 |
| 2009-07-06 | 1,319 | 1,319 | 1,297 | 1,309 | 7,800 | 1,309 |
| 2009-07-03 | 1,370 | 1,370 | 1,311 | 1,326 | 33,000 | 1,326 |
| 2009-07-02 | 1,382 | 1,388 | 1,310 | 1,340 | 45,100 | 1,340 |
| 2009-07-01 | 1,236 | 1,400 | 1,236 | 1,362 | 83,200 | 1,362 |
| 2009-06-30 | 1,198 | 1,230 | 1,198 | 1,217 | 15,900 | 1,217 |
| 2009-06-29 | 1,195 | 1,205 | 1,185 | 1,205 | 39,800 | 1,205 |
| 2009-06-26 | 1,148 | 1,179 | 1,148 | 1,165 | 40,900 | 1,165 |
| 2009-06-25 | 1,130 | 1,179 | 1,130 | 1,160 | 34,400 | 1,160 |
| 2009-06-24 | 1,069 | 1,099 | 1,063 | 1,091 | 9,800 | 1,091 |
| 2009-06-23 | 1,043 | 1,059 | 1,012 | 1,055 | 23,600 | 1,055 |
| 2009-06-22 | 1,076 | 1,083 | 1,049 | 1,075 | 17,200 | 1,075 |
| 2009-06-19 | 1,108 | 1,120 | 1,056 | 1,056 | 20,900 | 1,056 |
| 2009-06-18 | 1,094 | 1,130 | 1,071 | 1,120 | 12,800 | 1,120 |
| 2009-06-17 | 1,066 | 1,110 | 1,066 | 1,083 | 8,400 | 1,083 |
| 2009-06-16 | 1,121 | 1,121 | 1,081 | 1,086 | 22,200 | 1,086 |
| 2009-06-15 | 1,211 | 1,223 | 1,167 | 1,180 | 19,900 | 1,180 |
| 2009-06-12 | 1,156 | 1,206 | 1,155 | 1,203 | 38,000 | 1,203 |
| 2009-06-11 | 1,089 | 1,154 | 1,070 | 1,152 | 49,500 | 1,152 |
| 2009-06-10 | 1,065 | 1,100 | 1,056 | 1,095 | 28,700 | 1,095 |
| 2009-06-09 | 1,064 | 1,100 | 1,059 | 1,100 | 27,200 | 1,100 |
| 2009-06-08 | 1,102 | 1,110 | 1,057 | 1,062 | 26,700 | 1,062 |
| 2009-06-05 | 1,100 | 1,129 | 1,070 | 1,082 | 69,100 | 1,082 |
| 2009-06-04 | 955 | 1,036 | 955 | 1,036 | 94,500 | 1,036 |
| 2009-06-03 | 930 | 959 | 930 | 936 | 11,900 | 936 |
| 2009-06-02 | 930 | 930 | 921 | 921 | 9,600 | 921 |
| 2009-06-01 | 902 | 920 | 896 | 916 | 8,500 | 916 |
| 2009-05-29 | 904 | 910 | 896 | 910 | 8,600 | 910 |
| 2009-05-28 | 887 | 920 | 887 | 915 | 7,600 | 915 |
| 2009-05-27 | 908 | 922 | 905 | 905 | 10,000 | 905 |
| 2009-05-26 | 928 | 929 | 913 | 917 | 10,200 | 917 |
| 2009-05-25 | 929 | 929 | 917 | 920 | 7,300 | 920 |
| 2009-05-22 | 900 | 917 | 894 | 909 | 9,300 | 909 |
| 2009-05-21 | 899 | 910 | 889 | 904 | 9,500 | 904 |
| 2009-05-20 | 841 | 889 | 841 | 889 | 12,000 | 889 |
| 2009-05-19 | 845 | 845 | 841 | 843 | 6,200 | 843 |
| 2009-05-18 | 855 | 855 | 830 | 832 | 11,900 | 832 |
| 2009-05-15 | 854 | 863 | 830 | 853 | 29,800 | 853 |
| 2009-05-14 | 915 | 923 | 897 | 904 | 5,300 | 904 |
| 2009-05-13 | 929 | 929 | 915 | 920 | 1,900 | 920 |
| 2009-05-12 | 924 | 929 | 910 | 911 | 3,800 | 911 |
| 2009-05-11 | 918 | 937 | 914 | 915 | 5,600 | 915 |
| 2009-05-08 | 923 | 936 | 909 | 917 | 10,700 | 917 |
| 2009-05-07 | 923 | 923 | 907 | 917 | 7,000 | 917 |
| 2009-05-01 | 876 | 882 | 866 | 875 | 5,700 | 875 |
| 2009-04-30 | 858 | 889 | 780 | 846 | 22,800 | 846 |
| 2009-04-28 | 899 | 899 | 855 | 868 | 9,300 | 868 |
| 2009-04-27 | 935 | 935 | 900 | 909 | 3,100 | 909 |
| 2009-04-24 | 944 | 944 | 902 | 905 | 8,700 | 905 |
| 2009-04-23 | 889 | 927 | 883 | 927 | 12,600 | 927 |
| 2009-04-22 | 907 | 915 | 898 | 899 | 10,800 | 899 |
| 2009-04-21 | 907 | 913 | 896 | 906 | 7,600 | 906 |
| 2009-04-20 | 938 | 943 | 930 | 937 | 3,300 | 937 |
| 2009-04-17 | 932 | 944 | 931 | 935 | 2,800 | 935 |
| 2009-04-16 | 933 | 950 | 931 | 932 | 7,300 | 932 |
| 2009-04-15 | 930 | 948 | 930 | 933 | 3,100 | 933 |
| 2009-04-14 | 950 | 950 | 926 | 940 | 5,700 | 940 |
| 2009-04-13 | 950 | 950 | 927 | 936 | 2,800 | 936 |
| 2009-04-10 | 969 | 969 | 925 | 941 | 5,800 | 941 |
| 2009-04-09 | 918 | 950 | 918 | 949 | 7,700 | 949 |
| 2009-04-08 | 920 | 922 | 910 | 914 | 7,900 | 914 |
| 2009-04-07 | 932 | 935 | 930 | 931 | 1,700 | 931 |
| 2009-04-06 | 937 | 937 | 922 | 922 | 2,700 | 922 |
| 2009-04-03 | 931 | 935 | 922 | 927 | 3,700 | 927 |
| 2009-04-02 | 949 | 950 | 935 | 944 | 12,500 | 944 |
| 2009-04-01 | 920 | 922 | 910 | 913 | 9,900 | 913 |
| 2009-03-31 | 956 | 970 | 950 | 950 | 5,500 | 950 |
| 2009-03-30 | 964 | 988 | 960 | 974 | 9,700 | 974 |
| 2009-03-27 | 979 | 994 | 943 | 963 | 8,300 | 963 |
| 2009-03-26 | 954 | 974 | 944 | 971 | 6,900 | 971 |
| 2009-03-25 | 950 | 950 | 934 | 944 | 15,900 | 944 |
| 2009-03-24 | 903 | 921 | 890 | 920 | 20,400 | 920 |
| 2009-03-23 | 880 | 908 | 876 | 902 | 19,100 | 902 |
| 2009-03-19 | 891 | 893 | 875 | 887 | 13,600 | 887 |
| 2009-03-18 | 909 | 911 | 870 | 899 | 18,300 | 899 |
| 2009-03-17 | 910 | 925 | 899 | 910 | 10,300 | 910 |
| 2009-03-16 | 887 | 919 | 887 | 910 | 10,700 | 910 |
| 2009-03-13 | 874 | 914 | 874 | 887 | 26,200 | 887 |
| 2009-03-12 | 885 | 890 | 881 | 883 | 5,500 | 883 |
| 2009-03-11 | 864 | 891 | 864 | 885 | 5,800 | 885 |
| 2009-03-10 | 896 | 896 | 850 | 855 | 10,500 | 855 |
| 2009-03-09 | 885 | 902 | 880 | 888 | 9,500 | 888 |
| 2009-03-06 | 905 | 911 | 891 | 891 | 18,400 | 891 |
| 2009-03-05 | 874 | 910 | 874 | 902 | 13,300 | 902 |
| 2009-03-04 | 848 | 878 | 840 | 851 | 14,800 | 851 |
| 2009-03-03 | 830 | 840 | 823 | 838 | 5,000 | 838 |
| 2009-03-02 | 816 | 823 | 794 | 823 | 9,400 | 823 |
| 2009-02-27 | 799 | 817 | 788 | 815 | 14,700 | 815 |
| 2009-02-26 | 784 | 797 | 780 | 788 | 11,600 | 788 |
| 2009-02-25 | 800 | 800 | 750 | 784 | 22,100 | 784 |
| 2009-02-24 | 790 | 800 | 790 | 798 | 11,900 | 798 |
| 2009-02-23 | 813 | 813 | 790 | 807 | 9,300 | 807 |
| 2009-02-20 | 832 | 839 | 810 | 815 | 12,800 | 815 |
| 2009-02-19 | 861 | 862 | 836 | 847 | 14,400 | 847 |
| 2009-02-18 | 836 | 853 | 836 | 853 | 6,200 | 853 |
| 2009-02-17 | 880 | 882 | 861 | 866 | 8,700 | 866 |
| 2009-02-16 | 881 | 890 | 881 | 882 | 9,500 | 882 |
| 2009-02-13 | 900 | 904 | 884 | 886 | 17,000 | 886 |
| 2009-02-12 | 943 | 943 | 887 | 890 | 21,500 | 890 |
| 2009-02-10 | 939 | 960 | 939 | 954 | 19,000 | 954 |
| 2009-02-09 | 909 | 920 | 906 | 912 | 11,200 | 912 |
| 2009-02-06 | 893 | 913 | 893 | 903 | 9,100 | 903 |
| 2009-02-05 | 903 | 911 | 887 | 900 | 10,200 | 900 |
| 2009-02-04 | 892 | 901 | 885 | 901 | 9,100 | 901 |
| 2009-02-03 | 914 | 920 | 883 | 902 | 13,100 | 902 |
| 2009-02-02 | 902 | 912 | 890 | 904 | 15,100 | 904 |
| 2009-01-30 | 932 | 934 | 924 | 929 | 14,100 | 929 |
| 2009-01-29 | 949 | 955 | 946 | 952 | 8,900 | 952 |
| 2009-01-28 | 950 | 967 | 938 | 943 | 13,600 | 943 |
| 2009-01-27 | 938 | 955 | 930 | 953 | 17,800 | 953 |
| 2009-01-26 | 940 | 945 | 933 | 936 | 10,900 | 936 |
| 2009-01-23 | 967 | 967 | 934 | 946 | 14,900 | 946 |
| 2009-01-22 | 972 | 990 | 929 | 957 | 22,800 | 957 |
| 2009-01-21 | 985 | 1,000 | 962 | 962 | 33,500 | 962 |
| 2009-01-20 | 1,018 | 1,020 | 1,001 | 1,015 | 7,400 | 1,015 |
| 2009-01-19 | 1,033 | 1,049 | 1,012 | 1,026 | 12,600 | 1,026 |
| 2009-01-16 | 1,000 | 1,020 | 993 | 1,014 | 31,000 | 1,014 |
| 2009-01-15 | 1,000 | 1,022 | 998 | 1,001 | 32,700 | 1,001 |
| 2009-01-14 | 1,049 | 1,049 | 1,013 | 1,034 | 30,400 | 1,034 |
| 2009-01-13 | 1,090 | 1,090 | 1,025 | 1,035 | 36,200 | 1,035 |
| 2009-01-09 | 1,130 | 1,150 | 1,109 | 1,123 | 17,200 | 1,123 |
| 2009-01-08 | 1,174 | 1,175 | 1,125 | 1,145 | 30,500 | 1,145 |
| 2009-01-07 | 1,170 | 1,190 | 1,156 | 1,168 | 54,500 | 1,168 |
| 2009-01-06 | 1,219 | 1,219 | 1,151 | 1,168 | 20,200 | 1,168 |
| 2009-01-05 | 1,243 | 1,243 | 1,165 | 1,202 | 13,400 | 1,202 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
