6409 (株)キトー 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 | 79,500 | 80,500 | 78,500 | 80,500 | 85 | 402.50 |
| 2009-12-29 | 78,100 | 78,500 | 78,000 | 78,500 | 53 | 392.50 |
| 2009-12-28 | 78,200 | 78,900 | 77,900 | 78,000 | 34 | 390 |
| 2009-12-25 | 80,300 | 80,300 | 78,000 | 78,300 | 122 | 391.50 |
| 2009-12-24 | 80,000 | 80,100 | 79,100 | 80,100 | 67 | 400.50 |
| 2009-12-22 | 78,400 | 80,700 | 78,400 | 80,300 | 159 | 401.50 |
| 2009-12-21 | 82,000 | 82,000 | 78,800 | 78,800 | 298 | 394 |
| 2009-12-18 | 82,100 | 82,400 | 81,700 | 82,400 | 122 | 412 |
| 2009-12-17 | 85,400 | 85,400 | 82,000 | 83,100 | 81 | 415.50 |
| 2009-12-16 | 86,100 | 87,000 | 84,200 | 84,400 | 43 | 422 |
| 2009-12-15 | 87,000 | 87,000 | 83,900 | 86,000 | 107 | 430 |
| 2009-12-14 | 83,800 | 84,800 | 83,100 | 84,000 | 42 | 420 |
| 2009-12-11 | 85,000 | 85,000 | 82,500 | 83,800 | 142 | 419 |
| 2009-12-10 | 84,400 | 85,000 | 83,500 | 84,500 | 23 | 422.50 |
| 2009-12-09 | 85,900 | 85,900 | 84,000 | 85,400 | 31 | 427 |
| 2009-12-08 | 86,000 | 87,000 | 85,000 | 86,100 | 123 | 430.50 |
| 2009-12-07 | 86,500 | 86,500 | 84,600 | 86,000 | 36 | 430 |
| 2009-12-04 | 85,000 | 86,700 | 84,000 | 86,700 | 41 | 433.50 |
| 2009-12-03 | 83,600 | 86,000 | 83,600 | 86,000 | 60 | 430 |
| 2009-12-02 | 85,100 | 85,100 | 83,700 | 84,000 | 59 | 420 |
| 2009-12-01 | 84,400 | 85,000 | 82,600 | 85,000 | 70 | 425 |
| 2009-11-30 | 82,300 | 84,400 | 82,100 | 84,100 | 96 | 420.50 |
| 2009-11-27 | 86,900 | 86,900 | 84,300 | 84,300 | 33 | 421.50 |
| 2009-11-26 | 88,000 | 88,000 | 86,500 | 87,900 | 17 | 439.50 |
| 2009-11-25 | 88,500 | 88,500 | 87,000 | 87,300 | 62 | 436.50 |
| 2009-11-24 | 87,100 | 87,500 | 86,900 | 87,500 | 111 | 437.50 |
| 2009-11-20 | 87,900 | 88,400 | 87,000 | 87,400 | 94 | 437 |
| 2009-11-19 | 88,000 | 88,900 | 88,000 | 88,800 | 36 | 444 |
| 2009-11-18 | 88,000 | 89,000 | 88,000 | 88,700 | 93 | 443.50 |
| 2009-11-17 | 86,700 | 89,000 | 85,800 | 89,000 | 86 | 445 |
| 2009-11-16 | 89,600 | 89,600 | 88,000 | 88,700 | 88 | 443.50 |
| 2009-11-13 | 86,300 | 88,100 | 86,300 | 88,000 | 71 | 440 |
| 2009-11-12 | 90,000 | 90,100 | 88,600 | 90,000 | 37 | 450 |
| 2009-11-11 | 88,500 | 90,600 | 88,500 | 90,000 | 36 | 450 |
| 2009-11-10 | 89,800 | 91,400 | 89,300 | 91,400 | 61 | 457 |
| 2009-11-09 | 89,000 | 89,600 | 88,600 | 89,400 | 24 | 447 |
| 2009-11-06 | 89,800 | 89,800 | 88,200 | 88,800 | 45 | 444 |
| 2009-11-05 | 90,900 | 90,900 | 89,000 | 89,800 | 34 | 449 |
| 2009-11-04 | 90,500 | 90,500 | 88,500 | 90,200 | 61 | 451 |
| 2009-11-02 | 88,800 | 89,800 | 88,800 | 89,500 | 42 | 447.50 |
| 2009-10-30 | 88,600 | 89,800 | 88,100 | 88,800 | 65 | 444 |
| 2009-10-29 | 91,900 | 91,900 | 89,100 | 89,600 | 70 | 448 |
| 2009-10-28 | 91,700 | 92,200 | 88,800 | 91,300 | 81 | 456.50 |
| 2009-10-27 | 90,300 | 91,500 | 89,100 | 90,700 | 47 | 453.50 |
| 2009-10-26 | 90,200 | 93,500 | 90,200 | 93,300 | 61 | 466.50 |
| 2009-10-23 | 93,100 | 93,100 | 90,800 | 90,800 | 51 | 454 |
| 2009-10-22 | 89,400 | 91,400 | 89,400 | 91,100 | 22 | 455.50 |
| 2009-10-21 | 92,700 | 92,700 | 89,500 | 90,100 | 151 | 450.50 |
| 2009-10-20 | 91,000 | 92,700 | 91,000 | 92,300 | 45 | 461.50 |
| 2009-10-19 | 90,900 | 90,900 | 90,000 | 90,800 | 48 | 454 |
| 2009-10-16 | 91,700 | 91,700 | 89,100 | 91,000 | 74 | 455 |
| 2009-10-15 | 92,900 | 93,200 | 90,500 | 90,700 | 55 | 453.50 |
| 2009-10-14 | 90,100 | 91,900 | 90,100 | 90,700 | 39 | 453.50 |
| 2009-10-13 | 89,800 | 90,400 | 89,600 | 90,000 | 111 | 450 |
| 2009-10-09 | 90,400 | 90,400 | 88,900 | 90,000 | 43 | 450 |
| 2009-10-08 | 89,900 | 90,500 | 89,100 | 90,500 | 43 | 452.50 |
| 2009-10-07 | 84,200 | 88,900 | 84,000 | 88,900 | 55 | 444.50 |
| 2009-10-06 | 87,000 | 88,300 | 85,600 | 85,700 | 43 | 428.50 |
| 2009-10-05 | 90,300 | 90,300 | 86,500 | 87,800 | 29 | 439 |
| 2009-10-02 | 91,400 | 91,400 | 85,200 | 88,500 | 47 | 442.50 |
| 2009-10-01 | 92,000 | 92,000 | 89,400 | 89,500 | 33 | 447.50 |
| 2009-09-30 | 91,600 | 93,600 | 91,600 | 92,000 | 21 | 460 |
| 2009-09-29 | 93,700 | 93,900 | 92,000 | 93,900 | 34 | 469.50 |
| 2009-09-28 | 93,100 | 93,100 | 90,200 | 92,700 | 38 | 463.50 |
| 2009-09-25 | 93,200 | 94,700 | 93,000 | 94,100 | 29 | 470.50 |
| 2009-09-24 | 97,200 | 97,400 | 94,000 | 95,100 | 80 | 475.50 |
| 2009-09-18 | 93,600 | 95,300 | 93,600 | 95,200 | 56 | 476 |
| 2009-09-17 | 96,800 | 97,800 | 94,000 | 94,500 | 56 | 472.50 |
| 2009-09-16 | 97,000 | 98,200 | 96,500 | 97,800 | 72 | 489 |
| 2009-09-15 | 99,500 | 99,500 | 97,500 | 97,500 | 57 | 487.50 |
| 2009-09-14 | 97,600 | 99,100 | 97,600 | 99,100 | 44 | 495.50 |
| 2009-09-11 | 100,100 | 100,100 | 99,000 | 99,200 | 66 | 496 |
| 2009-09-10 | 100,000 | 100,200 | 99,300 | 99,300 | 129 | 496.50 |
| 2009-09-09 | 100,800 | 101,000 | 99,100 | 99,900 | 44 | 499.50 |
| 2009-09-08 | 100,000 | 101,000 | 99,300 | 99,800 | 98 | 499 |
| 2009-09-07 | 99,000 | 100,100 | 98,400 | 99,500 | 57 | 497.50 |
| 2009-09-04 | 99,500 | 99,500 | 97,100 | 99,000 | 66 | 495 |
| 2009-09-03 | 99,900 | 99,900 | 97,800 | 98,200 | 34 | 491 |
| 2009-09-02 | 100,300 | 100,300 | 97,000 | 99,600 | 91 | 498 |
| 2009-09-01 | 100,000 | 100,300 | 98,800 | 100,300 | 48 | 501.50 |
| 2009-08-31 | 100,200 | 100,400 | 99,000 | 100,300 | 44 | 501.50 |
| 2009-08-28 | 100,000 | 100,300 | 98,700 | 100,300 | 44 | 501.50 |
| 2009-08-27 | 99,600 | 100,500 | 98,000 | 100,100 | 46 | 500.50 |
| 2009-08-26 | 101,400 | 101,400 | 99,000 | 100,700 | 58 | 503.50 |
| 2009-08-25 | 101,000 | 101,400 | 99,400 | 100,600 | 52 | 503 |
| 2009-08-24 | 100,800 | 100,900 | 100,300 | 100,600 | 25 | 503 |
| 2009-08-21 | 100,000 | 100,400 | 98,500 | 100,400 | 135 | 502 |
| 2009-08-20 | 100,000 | 100,800 | 99,500 | 100,800 | 57 | 504 |
| 2009-08-19 | 100,300 | 100,900 | 100,000 | 100,000 | 21 | 500 |
| 2009-08-18 | 100,100 | 101,000 | 100,000 | 100,800 | 36 | 504 |
| 2009-08-17 | 101,800 | 101,800 | 99,500 | 100,300 | 79 | 501.50 |
| 2009-08-14 | 100,600 | 101,700 | 100,000 | 100,000 | 59 | 500 |
| 2009-08-13 | 100,400 | 101,700 | 100,000 | 100,800 | 82 | 504 |
| 2009-08-12 | 100,200 | 101,500 | 100,000 | 100,200 | 62 | 501 |
| 2009-08-11 | 100,500 | 101,800 | 99,000 | 100,500 | 67 | 502.50 |
| 2009-08-10 | 102,000 | 102,000 | 99,500 | 100,400 | 54 | 502 |
| 2009-08-07 | 100,300 | 101,000 | 100,100 | 100,200 | 19 | 501 |
| 2009-08-06 | 100,000 | 102,300 | 100,000 | 100,700 | 78 | 503.50 |
| 2009-08-05 | 101,900 | 101,900 | 100,000 | 101,300 | 53 | 506.50 |
| 2009-08-04 | 102,900 | 102,900 | 101,000 | 102,600 | 58 | 513 |
| 2009-08-03 | 101,500 | 102,000 | 100,800 | 101,900 | 27 | 509.50 |
| 2009-07-31 | 100,100 | 102,000 | 100,100 | 101,500 | 40 | 507.50 |
| 2009-07-30 | 100,700 | 100,700 | 100,600 | 100,700 | 20 | 503.50 |
| 2009-07-29 | 102,000 | 102,500 | 101,200 | 102,500 | 47 | 512.50 |
| 2009-07-28 | 101,000 | 102,300 | 101,000 | 102,300 | 21 | 511.50 |
| 2009-07-27 | 102,300 | 102,700 | 101,100 | 102,400 | 80 | 512 |
| 2009-07-24 | 102,700 | 102,700 | 100,700 | 101,100 | 68 | 505.50 |
| 2009-07-23 | 100,000 | 101,000 | 100,000 | 100,100 | 41 | 500.50 |
| 2009-07-22 | 100,100 | 100,400 | 100,000 | 100,000 | 56 | 500 |
| 2009-07-21 | 100,000 | 101,000 | 99,300 | 100,200 | 83 | 501 |
| 2009-07-17 | 100,000 | 100,000 | 99,500 | 99,800 | 45 | 499 |
| 2009-07-16 | 100,000 | 100,200 | 99,500 | 99,500 | 53 | 497.50 |
| 2009-07-15 | 102,000 | 102,000 | 99,000 | 99,700 | 96 | 498.50 |
| 2009-07-14 | 100,000 | 100,700 | 99,000 | 99,900 | 146 | 499.50 |
| 2009-07-13 | 100,000 | 100,000 | 92,000 | 92,000 | 114 | 460 |
| 2009-07-10 | 100,000 | 101,100 | 98,500 | 100,100 | 165 | 500.50 |
| 2009-07-09 | 100,000 | 101,300 | 99,400 | 100,000 | 81 | 500 |
| 2009-07-08 | 99,500 | 100,500 | 99,000 | 100,000 | 201 | 500 |
| 2009-07-07 | 100,000 | 101,800 | 99,400 | 100,800 | 123 | 504 |
| 2009-07-06 | 100,400 | 100,400 | 99,300 | 100,000 | 90 | 500 |
| 2009-07-03 | 102,000 | 104,500 | 100,700 | 100,900 | 77 | 504.50 |
| 2009-07-02 | 104,000 | 104,700 | 102,000 | 102,500 | 69 | 512.50 |
| 2009-07-01 | 101,900 | 103,500 | 100,600 | 102,000 | 115 | 510 |
| 2009-06-30 | 100,100 | 102,800 | 99,900 | 102,800 | 148 | 514 |
| 2009-06-29 | 101,900 | 101,900 | 100,000 | 100,200 | 49 | 501 |
| 2009-06-26 | 103,100 | 103,200 | 100,100 | 100,200 | 61 | 501 |
| 2009-06-25 | 103,800 | 103,800 | 100,000 | 102,900 | 147 | 514.50 |
| 2009-06-24 | 99,000 | 103,800 | 96,500 | 100,100 | 170 | 500.50 |
| 2009-06-23 | 95,100 | 99,000 | 94,000 | 98,000 | 168 | 490 |
| 2009-06-22 | 99,500 | 99,500 | 96,000 | 96,100 | 134 | 480.50 |
| 2009-06-19 | 99,600 | 100,300 | 99,600 | 99,700 | 168 | 498.50 |
| 2009-06-18 | 100,000 | 100,400 | 99,500 | 99,900 | 169 | 499.50 |
| 2009-06-17 | 99,400 | 101,000 | 99,000 | 99,900 | 324 | 499.50 |
| 2009-06-16 | 99,800 | 103,200 | 96,100 | 100,000 | 495 | 500 |
| 2009-06-15 | 98,400 | 100,400 | 95,300 | 100,400 | 776 | 502 |
| 2009-06-12 | 84,000 | 90,900 | 83,500 | 90,400 | 729 | 452 |
| 2009-06-11 | 83,500 | 83,800 | 81,000 | 82,800 | 159 | 414 |
| 2009-06-10 | 83,400 | 83,800 | 83,100 | 83,500 | 115 | 417.50 |
| 2009-06-09 | 83,600 | 83,800 | 83,000 | 83,300 | 38 | 416.50 |
| 2009-06-08 | 83,800 | 84,200 | 83,000 | 83,300 | 81 | 416.50 |
| 2009-06-05 | 84,300 | 84,400 | 82,600 | 82,900 | 53 | 414.50 |
| 2009-06-04 | 83,000 | 84,000 | 82,800 | 83,900 | 108 | 419.50 |
| 2009-06-03 | 84,000 | 84,000 | 82,400 | 83,000 | 85 | 415 |
| 2009-06-02 | 85,400 | 85,400 | 84,100 | 84,500 | 380 | 422.50 |
| 2009-06-01 | 85,200 | 87,100 | 84,000 | 84,600 | 196 | 423 |
| 2009-05-29 | 84,500 | 85,300 | 84,300 | 84,700 | 136 | 423.50 |
| 2009-05-28 | 84,500 | 85,500 | 84,000 | 84,700 | 98 | 423.50 |
| 2009-05-27 | 84,600 | 85,200 | 84,300 | 84,500 | 100 | 422.50 |
| 2009-05-26 | 83,300 | 84,500 | 83,000 | 84,300 | 171 | 421.50 |
| 2009-05-25 | 82,900 | 83,700 | 82,900 | 83,100 | 97 | 415.50 |
| 2009-05-22 | 83,400 | 83,400 | 82,300 | 82,700 | 48 | 413.50 |
| 2009-05-21 | 82,600 | 83,300 | 82,600 | 83,200 | 51 | 416 |
| 2009-05-20 | 83,700 | 83,700 | 82,000 | 83,000 | 112 | 415 |
| 2009-05-19 | 83,800 | 83,800 | 82,200 | 82,700 | 69 | 413.50 |
| 2009-05-18 | 84,000 | 84,000 | 81,100 | 82,900 | 60 | 414.50 |
| 2009-05-15 | 84,000 | 84,400 | 82,600 | 83,600 | 106 | 418 |
| 2009-05-14 | 81,000 | 84,100 | 81,000 | 83,000 | 171 | 415 |
| 2009-05-13 | 82,900 | 82,900 | 81,100 | 82,000 | 98 | 410 |
| 2009-05-12 | 82,600 | 83,900 | 82,600 | 83,300 | 184 | 416.50 |
| 2009-05-11 | 82,100 | 83,400 | 82,000 | 83,000 | 78 | 415 |
| 2009-05-08 | 81,800 | 81,800 | 80,000 | 81,800 | 69 | 409 |
| 2009-05-07 | 82,000 | 82,000 | 80,000 | 80,000 | 76 | 400 |
| 2009-05-01 | 79,000 | 79,100 | 78,000 | 79,000 | 145 | 395 |
| 2009-04-30 | 78,500 | 80,000 | 78,000 | 78,500 | 216 | 392.50 |
| 2009-04-28 | 81,100 | 81,600 | 80,000 | 80,000 | 177 | 400 |
| 2009-04-27 | 80,600 | 83,100 | 80,500 | 81,700 | 268 | 408.50 |
| 2009-04-24 | 81,600 | 81,600 | 80,100 | 80,600 | 110 | 403 |
| 2009-04-23 | 82,000 | 82,000 | 80,000 | 80,600 | 261 | 403 |
| 2009-04-22 | 81,500 | 82,800 | 80,600 | 82,000 | 110 | 410 |
| 2009-04-21 | 80,400 | 81,500 | 80,200 | 81,500 | 62 | 407.50 |
| 2009-04-20 | 83,300 | 84,200 | 80,800 | 82,400 | 86 | 412 |
| 2009-04-17 | 84,600 | 84,600 | 80,100 | 83,200 | 147 | 416 |
| 2009-04-16 | 84,400 | 85,500 | 84,400 | 85,000 | 80 | 425 |
| 2009-04-15 | 86,300 | 86,300 | 83,600 | 85,900 | 103 | 429.50 |
| 2009-04-14 | 86,000 | 86,400 | 83,100 | 85,300 | 98 | 426.50 |
| 2009-04-13 | 83,000 | 86,900 | 82,000 | 85,900 | 280 | 429.50 |
| 2009-04-10 | 81,500 | 83,000 | 81,100 | 83,000 | 239 | 415 |
| 2009-04-09 | 77,900 | 82,000 | 77,700 | 80,600 | 286 | 403 |
| 2009-04-08 | 75,600 | 76,900 | 75,000 | 76,900 | 153 | 384.50 |
| 2009-04-07 | 75,700 | 76,500 | 74,100 | 75,800 | 135 | 379 |
| 2009-04-06 | 75,900 | 76,400 | 75,400 | 76,400 | 85 | 382 |
| 2009-04-03 | 75,000 | 75,900 | 73,600 | 75,600 | 160 | 378 |
| 2009-04-02 | 75,000 | 75,300 | 74,000 | 75,200 | 164 | 376 |
| 2009-04-01 | 73,800 | 74,500 | 73,500 | 74,500 | 35 | 372.50 |
| 2009-03-31 | 73,000 | 75,000 | 72,000 | 73,600 | 132 | 368 |
| 2009-03-30 | 74,900 | 74,900 | 73,000 | 73,100 | 64 | 365.50 |
| 2009-03-27 | 74,800 | 74,800 | 71,600 | 74,400 | 67 | 372 |
| 2009-03-26 | 71,000 | 73,800 | 71,000 | 73,800 | 80 | 369 |
| 2009-03-25 | 74,600 | 75,300 | 74,100 | 75,300 | 139 | 376.50 |
| 2009-03-24 | 74,000 | 74,300 | 73,000 | 73,600 | 122 | 368 |
| 2009-03-23 | 71,000 | 73,500 | 71,000 | 73,500 | 127 | 367.50 |
| 2009-03-19 | 72,200 | 72,300 | 71,900 | 72,200 | 83 | 361 |
| 2009-03-18 | 72,100 | 73,000 | 72,000 | 72,900 | 75 | 364.50 |
| 2009-03-17 | 73,600 | 73,600 | 71,100 | 72,100 | 227 | 360.50 |
| 2009-03-16 | 74,900 | 75,200 | 72,900 | 74,000 | 89 | 370 |
| 2009-03-13 | 71,300 | 73,400 | 71,300 | 72,500 | 114 | 362.50 |
| 2009-03-12 | 72,000 | 72,600 | 71,200 | 71,500 | 198 | 357.50 |
| 2009-03-11 | 75,500 | 75,500 | 71,500 | 71,500 | 118 | 357.50 |
| 2009-03-10 | 75,000 | 75,300 | 73,000 | 73,100 | 124 | 365.50 |
| 2009-03-09 | 74,000 | 74,800 | 73,200 | 74,600 | 49 | 373 |
| 2009-03-06 | 75,500 | 75,500 | 73,500 | 74,000 | 74 | 370 |
| 2009-03-05 | 75,100 | 75,600 | 75,100 | 75,300 | 58 | 376.50 |
| 2009-03-04 | 75,000 | 75,400 | 74,400 | 74,900 | 87 | 374.50 |
| 2009-03-03 | 74,200 | 76,000 | 74,100 | 74,300 | 100 | 371.50 |
| 2009-03-02 | 72,500 | 73,000 | 72,000 | 72,400 | 65 | 362 |
| 2009-02-27 | 73,500 | 74,000 | 72,700 | 73,100 | 44 | 365.50 |
| 2009-02-26 | 72,800 | 74,900 | 72,800 | 73,300 | 63 | 366.50 |
| 2009-02-25 | 76,000 | 76,000 | 73,800 | 73,800 | 86 | 369 |
| 2009-02-24 | 72,900 | 73,500 | 72,700 | 73,200 | 34 | 366 |
| 2009-02-23 | 72,600 | 73,900 | 72,000 | 73,900 | 46 | 369.50 |
| 2009-02-20 | 73,900 | 73,900 | 71,800 | 73,400 | 102 | 367 |
| 2009-02-19 | 73,400 | 73,400 | 71,800 | 72,300 | 82 | 361.50 |
| 2009-02-18 | 72,000 | 72,800 | 71,900 | 72,400 | 91 | 362 |
| 2009-02-17 | 72,200 | 73,100 | 72,200 | 72,800 | 62 | 364 |
| 2009-02-16 | 74,000 | 74,100 | 72,000 | 73,000 | 115 | 365 |
| 2009-02-13 | 73,000 | 73,700 | 72,800 | 73,100 | 145 | 365.50 |
| 2009-02-12 | 73,500 | 74,000 | 72,700 | 73,100 | 122 | 365.50 |
| 2009-02-10 | 73,700 | 74,900 | 73,700 | 73,900 | 57 | 369.50 |
| 2009-02-09 | 75,300 | 75,700 | 73,600 | 73,600 | 71 | 368 |
| 2009-02-06 | 76,000 | 76,000 | 74,800 | 75,300 | 25 | 376.50 |
| 2009-02-05 | 75,000 | 76,000 | 74,500 | 75,000 | 87 | 375 |
| 2009-02-04 | 73,100 | 75,000 | 73,100 | 74,800 | 65 | 374 |
| 2009-02-03 | 73,500 | 73,900 | 73,500 | 73,500 | 47 | 367.50 |
| 2009-02-02 | 73,000 | 74,400 | 72,400 | 73,100 | 90 | 365.50 |
| 2009-01-30 | 74,900 | 76,000 | 74,000 | 74,400 | 78 | 372 |
| 2009-01-29 | 76,000 | 77,000 | 74,900 | 75,800 | 188 | 379 |
| 2009-01-28 | 75,400 | 75,900 | 74,100 | 74,400 | 100 | 372 |
| 2009-01-27 | 75,000 | 75,400 | 74,500 | 75,300 | 72 | 376.50 |
| 2009-01-26 | 74,700 | 74,700 | 73,300 | 74,100 | 109 | 370.50 |
| 2009-01-23 | 74,500 | 74,700 | 73,800 | 74,200 | 133 | 371 |
| 2009-01-22 | 73,600 | 73,700 | 73,500 | 73,600 | 73 | 368 |
| 2009-01-21 | 73,500 | 73,800 | 73,000 | 73,000 | 150 | 365 |
| 2009-01-20 | 73,000 | 74,400 | 72,800 | 73,200 | 84 | 366 |
| 2009-01-19 | 74,500 | 75,100 | 72,900 | 73,100 | 75 | 365.50 |
| 2009-01-16 | 73,000 | 75,900 | 72,500 | 75,100 | 115 | 375.50 |
| 2009-01-15 | 74,300 | 74,300 | 72,100 | 73,400 | 135 | 367 |
| 2009-01-14 | 75,000 | 75,000 | 73,600 | 73,700 | 122 | 368.50 |
| 2009-01-13 | 76,000 | 77,300 | 74,400 | 74,400 | 205 | 372 |
| 2009-01-09 | 77,000 | 77,000 | 75,000 | 76,700 | 168 | 383.50 |
| 2009-01-08 | 79,300 | 79,300 | 77,600 | 77,900 | 100 | 389.50 |
| 2009-01-07 | 79,000 | 79,800 | 78,600 | 79,600 | 226 | 398 |
| 2009-01-06 | 78,600 | 78,900 | 77,500 | 78,300 | 90 | 391.50 |
| 2009-01-05 | 78,800 | 78,800 | 77,300 | 77,600 | 47 | 388 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
