5344 (株)MARUWA 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 | 2,040 | 2,040 | 1,981 | 1,987 | 19,200 | 1,987 |
| 2009-12-29 | 2,005 | 2,010 | 1,973 | 2,010 | 16,700 | 2,010 |
| 2009-12-28 | 2,005 | 2,010 | 1,959 | 1,995 | 16,300 | 1,995 |
| 2009-12-25 | 1,985 | 2,025 | 1,971 | 1,999 | 18,600 | 1,999 |
| 2009-12-24 | 2,135 | 2,135 | 2,000 | 2,025 | 59,600 | 2,025 |
| 2009-12-22 | 2,130 | 2,150 | 2,120 | 2,135 | 20,500 | 2,135 |
| 2009-12-21 | 2,100 | 2,130 | 2,100 | 2,120 | 15,700 | 2,120 |
| 2009-12-18 | 2,100 | 2,110 | 2,080 | 2,100 | 14,000 | 2,100 |
| 2009-12-17 | 2,120 | 2,120 | 2,075 | 2,085 | 9,400 | 2,085 |
| 2009-12-16 | 2,140 | 2,145 | 2,060 | 2,080 | 18,300 | 2,080 |
| 2009-12-15 | 2,175 | 2,195 | 2,110 | 2,140 | 20,300 | 2,140 |
| 2009-12-14 | 2,130 | 2,190 | 2,110 | 2,190 | 24,700 | 2,190 |
| 2009-12-11 | 2,085 | 2,135 | 2,035 | 2,115 | 32,800 | 2,115 |
| 2009-12-10 | 2,120 | 2,140 | 2,095 | 2,130 | 16,700 | 2,130 |
| 2009-12-09 | 2,090 | 2,115 | 2,065 | 2,085 | 13,200 | 2,085 |
| 2009-12-08 | 2,130 | 2,130 | 2,085 | 2,095 | 26,500 | 2,095 |
| 2009-12-07 | 2,110 | 2,135 | 2,080 | 2,130 | 19,100 | 2,130 |
| 2009-12-04 | 2,095 | 2,095 | 2,030 | 2,085 | 21,800 | 2,085 |
| 2009-12-03 | 2,085 | 2,115 | 2,040 | 2,105 | 33,300 | 2,105 |
| 2009-12-02 | 2,050 | 2,090 | 2,025 | 2,070 | 17,100 | 2,070 |
| 2009-12-01 | 2,035 | 2,055 | 1,971 | 2,055 | 49,700 | 2,055 |
| 2009-11-30 | 1,866 | 2,055 | 1,866 | 2,020 | 55,900 | 2,020 |
| 2009-11-27 | 1,891 | 1,950 | 1,879 | 1,896 | 32,800 | 1,896 |
| 2009-11-26 | 1,979 | 1,979 | 1,932 | 1,935 | 30,200 | 1,935 |
| 2009-11-25 | 1,951 | 1,995 | 1,933 | 1,981 | 20,100 | 1,981 |
| 2009-11-24 | 1,984 | 2,010 | 1,960 | 1,966 | 63,700 | 1,966 |
| 2009-11-20 | 1,892 | 1,982 | 1,892 | 1,968 | 88,200 | 1,968 |
| 2009-11-19 | 1,803 | 1,896 | 1,781 | 1,875 | 68,600 | 1,875 |
| 2009-11-18 | 1,774 | 1,847 | 1,770 | 1,828 | 38,300 | 1,828 |
| 2009-11-17 | 1,808 | 1,837 | 1,754 | 1,774 | 21,600 | 1,774 |
| 2009-11-16 | 1,820 | 1,841 | 1,798 | 1,808 | 20,100 | 1,808 |
| 2009-11-13 | 1,863 | 1,879 | 1,786 | 1,802 | 39,000 | 1,802 |
| 2009-11-12 | 1,817 | 1,872 | 1,805 | 1,846 | 64,000 | 1,846 |
| 2009-11-11 | 1,877 | 1,908 | 1,832 | 1,847 | 45,600 | 1,847 |
| 2009-11-10 | 1,888 | 1,890 | 1,851 | 1,877 | 43,100 | 1,877 |
| 2009-11-09 | 1,885 | 1,886 | 1,816 | 1,864 | 47,700 | 1,864 |
| 2009-11-06 | 1,960 | 1,980 | 1,861 | 1,917 | 45,600 | 1,917 |
| 2009-11-05 | 2,030 | 2,050 | 1,965 | 1,989 | 30,600 | 1,989 |
| 2009-11-04 | 2,055 | 2,070 | 2,015 | 2,070 | 19,900 | 2,070 |
| 2009-11-02 | 2,025 | 2,075 | 2,010 | 2,050 | 26,100 | 2,050 |
| 2009-10-30 | 2,105 | 2,140 | 2,080 | 2,100 | 20,900 | 2,100 |
| 2009-10-29 | 2,100 | 2,100 | 2,070 | 2,095 | 28,100 | 2,095 |
| 2009-10-28 | 2,065 | 2,150 | 2,065 | 2,125 | 26,000 | 2,125 |
| 2009-10-27 | 2,055 | 2,115 | 2,045 | 2,045 | 30,500 | 2,045 |
| 2009-10-26 | 2,150 | 2,190 | 2,050 | 2,095 | 43,800 | 2,095 |
| 2009-10-23 | 2,235 | 2,235 | 2,120 | 2,150 | 31,900 | 2,150 |
| 2009-10-22 | 2,250 | 2,250 | 2,155 | 2,200 | 23,100 | 2,200 |
| 2009-10-21 | 2,245 | 2,290 | 2,245 | 2,290 | 7,500 | 2,290 |
| 2009-10-20 | 2,350 | 2,350 | 2,295 | 2,300 | 15,600 | 2,300 |
| 2009-10-19 | 2,350 | 2,350 | 2,325 | 2,335 | 23,300 | 2,335 |
| 2009-10-16 | 2,355 | 2,355 | 2,300 | 2,350 | 24,700 | 2,350 |
| 2009-10-15 | 2,350 | 2,360 | 2,315 | 2,360 | 41,000 | 2,360 |
| 2009-10-14 | 2,295 | 2,380 | 2,275 | 2,370 | 67,100 | 2,370 |
| 2009-10-13 | 2,235 | 2,280 | 2,165 | 2,280 | 23,600 | 2,280 |
| 2009-10-09 | 2,195 | 2,245 | 2,155 | 2,235 | 35,400 | 2,235 |
| 2009-10-08 | 2,200 | 2,215 | 2,150 | 2,190 | 12,700 | 2,190 |
| 2009-10-07 | 2,140 | 2,195 | 2,065 | 2,195 | 21,500 | 2,195 |
| 2009-10-06 | 2,065 | 2,130 | 2,050 | 2,120 | 23,800 | 2,120 |
| 2009-10-05 | 2,045 | 2,100 | 2,005 | 2,085 | 35,200 | 2,085 |
| 2009-10-02 | 2,165 | 2,200 | 2,030 | 2,070 | 43,200 | 2,070 |
| 2009-10-01 | 2,255 | 2,280 | 2,230 | 2,235 | 15,100 | 2,235 |
| 2009-09-30 | 2,240 | 2,290 | 2,240 | 2,290 | 13,300 | 2,290 |
| 2009-09-29 | 2,240 | 2,285 | 2,220 | 2,265 | 18,800 | 2,265 |
| 2009-09-28 | 2,190 | 2,235 | 2,180 | 2,200 | 35,800 | 2,200 |
| 2009-09-25 | 2,320 | 2,325 | 2,275 | 2,290 | 22,700 | 2,290 |
| 2009-09-24 | 2,310 | 2,370 | 2,310 | 2,340 | 21,500 | 2,340 |
| 2009-09-18 | 2,340 | 2,340 | 2,275 | 2,310 | 21,800 | 2,310 |
| 2009-09-17 | 2,295 | 2,335 | 2,295 | 2,330 | 20,200 | 2,330 |
| 2009-09-16 | 2,260 | 2,330 | 2,255 | 2,255 | 23,300 | 2,255 |
| 2009-09-15 | 2,320 | 2,330 | 2,265 | 2,270 | 30,900 | 2,270 |
| 2009-09-14 | 2,370 | 2,385 | 2,320 | 2,340 | 40,100 | 2,340 |
| 2009-09-11 | 2,380 | 2,420 | 2,310 | 2,390 | 52,200 | 2,390 |
| 2009-09-10 | 2,400 | 2,450 | 2,355 | 2,380 | 76,200 | 2,380 |
| 2009-09-09 | 2,155 | 2,450 | 2,155 | 2,380 | 218,400 | 2,380 |
| 2009-09-08 | 2,065 | 2,195 | 2,065 | 2,180 | 45,200 | 2,180 |
| 2009-09-07 | 2,050 | 2,130 | 2,025 | 2,095 | 29,100 | 2,095 |
| 2009-09-04 | 2,160 | 2,165 | 2,050 | 2,050 | 47,000 | 2,050 |
| 2009-09-03 | 2,205 | 2,205 | 2,160 | 2,165 | 26,000 | 2,165 |
| 2009-09-02 | 2,200 | 2,215 | 2,140 | 2,215 | 39,000 | 2,215 |
| 2009-09-01 | 2,175 | 2,220 | 2,170 | 2,205 | 36,700 | 2,205 |
| 2009-08-31 | 2,130 | 2,200 | 2,130 | 2,180 | 42,600 | 2,180 |
| 2009-08-28 | 2,115 | 2,120 | 2,100 | 2,110 | 42,900 | 2,110 |
| 2009-08-27 | 2,105 | 2,110 | 2,095 | 2,105 | 33,200 | 2,105 |
| 2009-08-26 | 2,095 | 2,130 | 2,085 | 2,105 | 46,600 | 2,105 |
| 2009-08-25 | 2,000 | 2,135 | 1,963 | 2,095 | 73,400 | 2,095 |
| 2009-08-24 | 1,943 | 2,030 | 1,943 | 2,000 | 57,600 | 2,000 |
| 2009-08-21 | 1,843 | 1,940 | 1,820 | 1,938 | 81,600 | 1,938 |
| 2009-08-20 | 1,737 | 1,850 | 1,737 | 1,850 | 35,300 | 1,850 |
| 2009-08-19 | 1,745 | 1,766 | 1,733 | 1,737 | 14,600 | 1,737 |
| 2009-08-18 | 1,746 | 1,798 | 1,733 | 1,766 | 15,800 | 1,766 |
| 2009-08-17 | 1,770 | 1,796 | 1,768 | 1,774 | 9,600 | 1,774 |
| 2009-08-14 | 1,818 | 1,827 | 1,788 | 1,788 | 22,100 | 1,788 |
| 2009-08-13 | 1,798 | 1,845 | 1,798 | 1,817 | 31,000 | 1,817 |
| 2009-08-12 | 1,731 | 1,850 | 1,701 | 1,795 | 33,100 | 1,795 |
| 2009-08-11 | 1,671 | 1,763 | 1,623 | 1,743 | 57,900 | 1,743 |
| 2009-08-10 | 1,657 | 1,688 | 1,610 | 1,667 | 26,700 | 1,667 |
| 2009-08-07 | 1,638 | 1,678 | 1,638 | 1,657 | 19,200 | 1,657 |
| 2009-08-06 | 1,644 | 1,677 | 1,605 | 1,667 | 16,200 | 1,667 |
| 2009-08-05 | 1,715 | 1,716 | 1,664 | 1,674 | 21,200 | 1,674 |
| 2009-08-04 | 1,773 | 1,779 | 1,738 | 1,745 | 12,300 | 1,745 |
| 2009-08-03 | 1,780 | 1,780 | 1,751 | 1,769 | 12,500 | 1,769 |
| 2009-07-31 | 1,772 | 1,789 | 1,763 | 1,763 | 8,900 | 1,763 |
| 2009-07-30 | 1,790 | 1,794 | 1,750 | 1,771 | 18,400 | 1,771 |
| 2009-07-29 | 1,766 | 1,798 | 1,765 | 1,768 | 16,000 | 1,768 |
| 2009-07-28 | 1,790 | 1,790 | 1,751 | 1,765 | 10,600 | 1,765 |
| 2009-07-27 | 1,789 | 1,810 | 1,782 | 1,788 | 35,300 | 1,788 |
| 2009-07-24 | 1,748 | 1,788 | 1,748 | 1,788 | 15,200 | 1,788 |
| 2009-07-23 | 1,772 | 1,778 | 1,746 | 1,746 | 35,100 | 1,746 |
| 2009-07-22 | 1,774 | 1,781 | 1,757 | 1,757 | 23,600 | 1,757 |
| 2009-07-21 | 1,741 | 1,779 | 1,720 | 1,760 | 26,300 | 1,760 |
| 2009-07-17 | 1,650 | 1,758 | 1,650 | 1,740 | 26,200 | 1,740 |
| 2009-07-16 | 1,618 | 1,660 | 1,618 | 1,646 | 20,300 | 1,646 |
| 2009-07-15 | 1,630 | 1,631 | 1,602 | 1,604 | 12,600 | 1,604 |
| 2009-07-14 | 1,601 | 1,622 | 1,583 | 1,605 | 13,200 | 1,605 |
| 2009-07-13 | 1,644 | 1,647 | 1,567 | 1,581 | 27,100 | 1,581 |
| 2009-07-10 | 1,671 | 1,718 | 1,646 | 1,681 | 12,500 | 1,681 |
| 2009-07-09 | 1,722 | 1,722 | 1,645 | 1,681 | 13,400 | 1,681 |
| 2009-07-08 | 1,715 | 1,753 | 1,651 | 1,723 | 35,200 | 1,723 |
| 2009-07-07 | 1,763 | 1,810 | 1,715 | 1,715 | 44,000 | 1,715 |
| 2009-07-06 | 1,690 | 1,750 | 1,685 | 1,745 | 30,900 | 1,745 |
| 2009-07-03 | 1,667 | 1,695 | 1,645 | 1,686 | 17,000 | 1,686 |
| 2009-07-02 | 1,660 | 1,690 | 1,660 | 1,676 | 13,000 | 1,676 |
| 2009-07-01 | 1,666 | 1,722 | 1,633 | 1,654 | 25,200 | 1,654 |
| 2009-06-30 | 1,646 | 1,699 | 1,620 | 1,692 | 20,500 | 1,692 |
| 2009-06-29 | 1,659 | 1,659 | 1,611 | 1,619 | 6,200 | 1,619 |
| 2009-06-26 | 1,649 | 1,670 | 1,630 | 1,656 | 26,500 | 1,656 |
| 2009-06-25 | 1,569 | 1,649 | 1,569 | 1,648 | 38,000 | 1,648 |
| 2009-06-24 | 1,568 | 1,568 | 1,542 | 1,566 | 31,100 | 1,566 |
| 2009-06-23 | 1,551 | 1,591 | 1,551 | 1,568 | 17,700 | 1,568 |
| 2009-06-22 | 1,612 | 1,640 | 1,590 | 1,602 | 20,100 | 1,602 |
| 2009-06-19 | 1,639 | 1,649 | 1,609 | 1,612 | 31,600 | 1,612 |
| 2009-06-18 | 1,569 | 1,625 | 1,557 | 1,617 | 56,500 | 1,617 |
| 2009-06-17 | 1,564 | 1,575 | 1,536 | 1,565 | 32,700 | 1,565 |
| 2009-06-16 | 1,540 | 1,545 | 1,519 | 1,539 | 19,900 | 1,539 |
| 2009-06-15 | 1,550 | 1,563 | 1,533 | 1,550 | 19,500 | 1,550 |
| 2009-06-12 | 1,529 | 1,550 | 1,501 | 1,550 | 27,900 | 1,550 |
| 2009-06-11 | 1,531 | 1,532 | 1,524 | 1,528 | 7,900 | 1,528 |
| 2009-06-10 | 1,469 | 1,552 | 1,455 | 1,550 | 51,400 | 1,550 |
| 2009-06-09 | 1,465 | 1,488 | 1,426 | 1,472 | 52,300 | 1,472 |
| 2009-06-08 | 1,512 | 1,545 | 1,491 | 1,492 | 45,000 | 1,492 |
| 2009-06-05 | 1,526 | 1,526 | 1,500 | 1,511 | 28,500 | 1,511 |
| 2009-06-04 | 1,541 | 1,555 | 1,526 | 1,544 | 14,700 | 1,544 |
| 2009-06-03 | 1,512 | 1,556 | 1,485 | 1,541 | 35,500 | 1,541 |
| 2009-06-02 | 1,570 | 1,570 | 1,535 | 1,542 | 37,200 | 1,542 |
| 2009-06-01 | 1,495 | 1,578 | 1,494 | 1,564 | 49,800 | 1,564 |
| 2009-05-29 | 1,429 | 1,511 | 1,422 | 1,495 | 57,500 | 1,495 |
| 2009-05-28 | 1,400 | 1,450 | 1,391 | 1,429 | 110,000 | 1,429 |
| 2009-05-27 | 1,381 | 1,422 | 1,372 | 1,420 | 54,600 | 1,420 |
| 2009-05-26 | 1,334 | 1,383 | 1,330 | 1,380 | 40,300 | 1,380 |
| 2009-05-25 | 1,310 | 1,343 | 1,309 | 1,331 | 48,700 | 1,331 |
| 2009-05-22 | 1,328 | 1,337 | 1,262 | 1,319 | 65,700 | 1,319 |
| 2009-05-21 | 1,272 | 1,345 | 1,240 | 1,328 | 93,500 | 1,328 |
| 2009-05-20 | 1,251 | 1,262 | 1,240 | 1,256 | 102,500 | 1,256 |
| 2009-05-19 | 1,222 | 1,240 | 1,215 | 1,235 | 35,100 | 1,235 |
| 2009-05-18 | 1,200 | 1,225 | 1,195 | 1,212 | 32,800 | 1,212 |
| 2009-05-15 | 1,199 | 1,220 | 1,199 | 1,205 | 21,900 | 1,205 |
| 2009-05-14 | 1,178 | 1,225 | 1,170 | 1,209 | 41,600 | 1,209 |
| 2009-05-13 | 1,188 | 1,188 | 1,155 | 1,178 | 8,000 | 1,178 |
| 2009-05-12 | 1,186 | 1,190 | 1,175 | 1,187 | 11,900 | 1,187 |
| 2009-05-11 | 1,199 | 1,200 | 1,177 | 1,185 | 14,600 | 1,185 |
| 2009-05-08 | 1,130 | 1,196 | 1,130 | 1,194 | 25,900 | 1,194 |
| 2009-05-07 | 1,117 | 1,189 | 1,117 | 1,150 | 10,300 | 1,150 |
| 2009-05-01 | 1,100 | 1,105 | 1,071 | 1,081 | 12,900 | 1,081 |
| 2009-04-30 | 1,066 | 1,095 | 1,066 | 1,091 | 9,800 | 1,091 |
| 2009-04-28 | 1,074 | 1,090 | 1,051 | 1,051 | 13,900 | 1,051 |
| 2009-04-27 | 1,112 | 1,132 | 1,090 | 1,092 | 4,200 | 1,092 |
| 2009-04-24 | 1,084 | 1,109 | 1,081 | 1,081 | 5,700 | 1,081 |
| 2009-04-23 | 1,079 | 1,098 | 1,071 | 1,080 | 18,500 | 1,080 |
| 2009-04-22 | 1,162 | 1,170 | 1,108 | 1,124 | 20,900 | 1,124 |
| 2009-04-21 | 1,193 | 1,211 | 1,162 | 1,162 | 24,600 | 1,162 |
| 2009-04-20 | 1,184 | 1,200 | 1,181 | 1,194 | 17,500 | 1,194 |
| 2009-04-17 | 1,160 | 1,200 | 1,160 | 1,183 | 31,300 | 1,183 |
| 2009-04-16 | 1,100 | 1,161 | 1,100 | 1,140 | 22,900 | 1,140 |
| 2009-04-15 | 1,091 | 1,138 | 1,091 | 1,111 | 25,500 | 1,111 |
| 2009-04-14 | 1,026 | 1,051 | 985 | 1,051 | 14,600 | 1,051 |
| 2009-04-13 | 1,020 | 1,050 | 1,010 | 1,026 | 8,200 | 1,026 |
| 2009-04-10 | 1,014 | 1,020 | 1,010 | 1,020 | 9,700 | 1,020 |
| 2009-04-09 | 975 | 1,017 | 973 | 1,014 | 10,100 | 1,014 |
| 2009-04-08 | 983 | 988 | 982 | 984 | 13,000 | 984 |
| 2009-04-07 | 980 | 995 | 971 | 983 | 11,700 | 983 |
| 2009-04-06 | 1,000 | 1,021 | 978 | 992 | 9,200 | 992 |
| 2009-04-03 | 1,026 | 1,032 | 1,012 | 1,015 | 9,000 | 1,015 |
| 2009-04-02 | 998 | 1,010 | 993 | 1,009 | 8,200 | 1,009 |
| 2009-04-01 | 966 | 991 | 966 | 991 | 6,600 | 991 |
| 2009-03-31 | 987 | 987 | 970 | 976 | 7,800 | 976 |
| 2009-03-30 | 999 | 1,011 | 991 | 993 | 5,400 | 993 |
| 2009-03-27 | 982 | 1,015 | 976 | 990 | 13,800 | 990 |
| 2009-03-26 | 1,000 | 1,012 | 998 | 1,012 | 6,300 | 1,012 |
| 2009-03-25 | 990 | 999 | 987 | 999 | 11,700 | 999 |
| 2009-03-24 | 980 | 990 | 969 | 981 | 10,300 | 981 |
| 2009-03-23 | 938 | 970 | 938 | 965 | 10,600 | 965 |
| 2009-03-19 | 945 | 950 | 931 | 947 | 8,900 | 947 |
| 2009-03-18 | 950 | 955 | 925 | 925 | 7,900 | 925 |
| 2009-03-17 | 953 | 959 | 941 | 950 | 7,000 | 950 |
| 2009-03-16 | 955 | 958 | 932 | 934 | 5,200 | 934 |
| 2009-03-13 | 946 | 946 | 925 | 928 | 13,300 | 928 |
| 2009-03-12 | 913 | 932 | 913 | 927 | 8,600 | 927 |
| 2009-03-11 | 929 | 935 | 929 | 929 | 4,600 | 929 |
| 2009-03-10 | 918 | 924 | 912 | 917 | 3,500 | 917 |
| 2009-03-09 | 925 | 931 | 915 | 928 | 10,200 | 928 |
| 2009-03-06 | 922 | 950 | 913 | 935 | 9,900 | 935 |
| 2009-03-05 | 958 | 958 | 935 | 950 | 9,700 | 950 |
| 2009-03-04 | 932 | 940 | 920 | 940 | 6,000 | 940 |
| 2009-03-03 | 960 | 960 | 933 | 942 | 6,200 | 942 |
| 2009-03-02 | 968 | 968 | 953 | 954 | 4,200 | 954 |
| 2009-02-27 | 944 | 974 | 944 | 964 | 7,800 | 964 |
| 2009-02-26 | 943 | 944 | 933 | 944 | 5,900 | 944 |
| 2009-02-25 | 928 | 937 | 921 | 935 | 5,500 | 935 |
| 2009-02-24 | 888 | 919 | 887 | 918 | 5,600 | 918 |
| 2009-02-23 | 887 | 899 | 887 | 899 | 5,300 | 899 |
| 2009-02-20 | 906 | 914 | 896 | 897 | 11,500 | 897 |
| 2009-02-19 | 891 | 900 | 890 | 896 | 7,400 | 896 |
| 2009-02-18 | 901 | 905 | 889 | 890 | 10,600 | 890 |
| 2009-02-17 | 922 | 922 | 910 | 911 | 8,500 | 911 |
| 2009-02-16 | 920 | 928 | 915 | 923 | 9,700 | 923 |
| 2009-02-13 | 933 | 933 | 913 | 920 | 7,300 | 920 |
| 2009-02-12 | 923 | 934 | 923 | 934 | 9,600 | 934 |
| 2009-02-10 | 936 | 943 | 933 | 933 | 3,800 | 933 |
| 2009-02-09 | 957 | 959 | 926 | 926 | 17,000 | 926 |
| 2009-02-06 | 966 | 980 | 943 | 956 | 15,700 | 956 |
| 2009-02-05 | 964 | 980 | 950 | 958 | 11,400 | 958 |
| 2009-02-04 | 951 | 964 | 933 | 964 | 9,300 | 964 |
| 2009-02-03 | 950 | 954 | 946 | 948 | 6,700 | 948 |
| 2009-02-02 | 936 | 948 | 936 | 946 | 8,800 | 946 |
| 2009-01-30 | 946 | 946 | 937 | 946 | 5,700 | 946 |
| 2009-01-29 | 951 | 952 | 949 | 950 | 5,100 | 950 |
| 2009-01-28 | 945 | 953 | 945 | 950 | 6,900 | 950 |
| 2009-01-27 | 938 | 950 | 937 | 950 | 6,800 | 950 |
| 2009-01-26 | 924 | 932 | 915 | 915 | 2,600 | 915 |
| 2009-01-23 | 940 | 945 | 911 | 914 | 7,200 | 914 |
| 2009-01-22 | 941 | 947 | 939 | 940 | 3,200 | 940 |
| 2009-01-21 | 940 | 949 | 940 | 946 | 6,400 | 946 |
| 2009-01-20 | 941 | 950 | 940 | 940 | 8,900 | 940 |
| 2009-01-19 | 950 | 952 | 940 | 943 | 13,300 | 943 |
| 2009-01-16 | 914 | 947 | 914 | 941 | 14,300 | 941 |
| 2009-01-15 | 930 | 940 | 924 | 924 | 11,100 | 924 |
| 2009-01-14 | 934 | 944 | 932 | 936 | 5,800 | 936 |
| 2009-01-13 | 970 | 970 | 938 | 938 | 15,000 | 938 |
| 2009-01-09 | 942 | 957 | 942 | 952 | 11,400 | 952 |
| 2009-01-08 | 967 | 989 | 935 | 935 | 19,200 | 935 |
| 2009-01-07 | 973 | 1,010 | 970 | 997 | 20,200 | 997 |
| 2009-01-06 | 950 | 977 | 946 | 973 | 6,900 | 973 |
| 2009-01-05 | 950 | 953 | 945 | 946 | 2,400 | 946 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
