7453 (株)良品計画 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 | 3,450 | 3,470 | 3,350 | 3,380 | 211,200 | 338 |
| 2009-12-29 | 3,410 | 3,450 | 3,410 | 3,440 | 189,900 | 344 |
| 2009-12-28 | 3,300 | 3,420 | 3,300 | 3,400 | 189,300 | 340 |
| 2009-12-25 | 3,310 | 3,330 | 3,270 | 3,280 | 239,800 | 328 |
| 2009-12-24 | 3,350 | 3,370 | 3,300 | 3,330 | 298,900 | 333 |
| 2009-12-22 | 3,360 | 3,380 | 3,350 | 3,350 | 192,200 | 335 |
| 2009-12-21 | 3,430 | 3,430 | 3,360 | 3,380 | 232,400 | 338 |
| 2009-12-18 | 3,440 | 3,450 | 3,410 | 3,420 | 395,700 | 342 |
| 2009-12-17 | 3,480 | 3,510 | 3,450 | 3,490 | 160,800 | 349 |
| 2009-12-16 | 3,450 | 3,510 | 3,440 | 3,480 | 227,900 | 348 |
| 2009-12-15 | 3,480 | 3,490 | 3,430 | 3,440 | 315,600 | 344 |
| 2009-12-14 | 3,530 | 3,540 | 3,440 | 3,530 | 353,700 | 353 |
| 2009-12-11 | 3,690 | 3,700 | 3,510 | 3,570 | 393,700 | 357 |
| 2009-12-10 | 3,770 | 3,780 | 3,680 | 3,690 | 199,900 | 369 |
| 2009-12-09 | 3,770 | 3,810 | 3,740 | 3,760 | 190,100 | 376 |
| 2009-12-08 | 3,710 | 3,830 | 3,710 | 3,820 | 347,500 | 382 |
| 2009-12-07 | 3,700 | 3,730 | 3,660 | 3,670 | 159,200 | 367 |
| 2009-12-04 | 3,680 | 3,710 | 3,630 | 3,660 | 151,500 | 366 |
| 2009-12-03 | 3,670 | 3,680 | 3,640 | 3,660 | 147,800 | 366 |
| 2009-12-02 | 3,600 | 3,630 | 3,590 | 3,620 | 133,100 | 362 |
| 2009-12-01 | 3,550 | 3,640 | 3,550 | 3,600 | 308,600 | 360 |
| 2009-11-30 | 3,510 | 3,560 | 3,500 | 3,540 | 167,200 | 354 |
| 2009-11-27 | 3,500 | 3,550 | 3,430 | 3,500 | 374,700 | 350 |
| 2009-11-26 | 3,500 | 3,640 | 3,430 | 3,470 | 410,100 | 347 |
| 2009-11-25 | 3,510 | 3,570 | 3,390 | 3,480 | 330,800 | 348 |
| 2009-11-24 | 3,710 | 3,730 | 3,480 | 3,500 | 297,800 | 350 |
| 2009-11-20 | 3,710 | 3,720 | 3,640 | 3,690 | 121,700 | 369 |
| 2009-11-19 | 3,770 | 3,770 | 3,700 | 3,720 | 83,600 | 372 |
| 2009-11-18 | 3,760 | 3,800 | 3,720 | 3,780 | 122,300 | 378 |
| 2009-11-17 | 3,770 | 3,800 | 3,740 | 3,750 | 64,000 | 375 |
| 2009-11-16 | 3,810 | 3,810 | 3,740 | 3,750 | 82,000 | 375 |
| 2009-11-13 | 3,700 | 3,880 | 3,700 | 3,830 | 277,300 | 383 |
| 2009-11-12 | 3,810 | 3,830 | 3,680 | 3,680 | 243,200 | 368 |
| 2009-11-11 | 3,890 | 3,910 | 3,830 | 3,840 | 103,200 | 384 |
| 2009-11-10 | 3,950 | 3,960 | 3,900 | 3,900 | 154,700 | 390 |
| 2009-11-09 | 4,020 | 4,030 | 3,900 | 3,910 | 182,400 | 391 |
| 2009-11-06 | 4,120 | 4,120 | 4,020 | 4,050 | 64,200 | 405 |
| 2009-11-05 | 4,150 | 4,160 | 4,090 | 4,110 | 71,800 | 411 |
| 2009-11-04 | 4,100 | 4,120 | 4,010 | 4,120 | 113,000 | 412 |
| 2009-11-02 | 4,070 | 4,080 | 4,030 | 4,060 | 165,700 | 406 |
| 2009-10-30 | 4,160 | 4,160 | 4,060 | 4,090 | 133,500 | 409 |
| 2009-10-29 | 4,140 | 4,190 | 4,050 | 4,110 | 165,800 | 411 |
| 2009-10-28 | 4,110 | 4,180 | 4,030 | 4,130 | 418,800 | 413 |
| 2009-10-27 | 4,300 | 4,320 | 4,220 | 4,230 | 92,500 | 423 |
| 2009-10-26 | 4,280 | 4,330 | 4,270 | 4,290 | 61,700 | 429 |
| 2009-10-23 | 4,270 | 4,340 | 4,210 | 4,230 | 143,800 | 423 |
| 2009-10-22 | 4,310 | 4,320 | 4,240 | 4,310 | 174,800 | 431 |
| 2009-10-21 | 4,390 | 4,400 | 4,270 | 4,290 | 148,600 | 429 |
| 2009-10-20 | 4,430 | 4,430 | 4,350 | 4,380 | 143,500 | 438 |
| 2009-10-19 | 4,370 | 4,390 | 4,270 | 4,330 | 250,400 | 433 |
| 2009-10-16 | 4,310 | 4,430 | 4,300 | 4,390 | 178,500 | 439 |
| 2009-10-15 | 4,350 | 4,430 | 4,320 | 4,350 | 322,100 | 435 |
| 2009-10-14 | 4,160 | 4,260 | 4,140 | 4,240 | 190,900 | 424 |
| 2009-10-13 | 4,240 | 4,240 | 4,140 | 4,150 | 84,500 | 415 |
| 2009-10-09 | 4,130 | 4,200 | 4,090 | 4,150 | 144,900 | 415 |
| 2009-10-08 | 4,150 | 4,170 | 4,090 | 4,110 | 214,100 | 411 |
| 2009-10-07 | 4,290 | 4,290 | 4,130 | 4,140 | 438,600 | 414 |
| 2009-10-06 | 4,400 | 4,430 | 4,300 | 4,340 | 233,400 | 434 |
| 2009-10-05 | 4,390 | 4,420 | 4,250 | 4,390 | 212,500 | 439 |
| 2009-10-02 | 4,380 | 4,460 | 4,280 | 4,380 | 186,000 | 438 |
| 2009-10-01 | 4,550 | 4,580 | 4,410 | 4,420 | 273,700 | 442 |
| 2009-09-30 | 4,430 | 4,670 | 4,390 | 4,650 | 306,100 | 465 |
| 2009-09-29 | 4,410 | 4,470 | 4,380 | 4,410 | 244,300 | 441 |
| 2009-09-28 | 4,420 | 4,530 | 4,410 | 4,440 | 412,600 | 444 |
| 2009-09-25 | 4,310 | 4,330 | 4,220 | 4,270 | 118,000 | 427 |
| 2009-09-24 | 4,310 | 4,400 | 4,290 | 4,360 | 176,900 | 436 |
| 2009-09-18 | 4,350 | 4,380 | 4,280 | 4,370 | 210,400 | 437 |
| 2009-09-17 | 4,130 | 4,410 | 4,110 | 4,380 | 486,400 | 438 |
| 2009-09-16 | 4,140 | 4,220 | 4,130 | 4,140 | 131,400 | 414 |
| 2009-09-15 | 4,040 | 4,170 | 4,020 | 4,150 | 135,300 | 415 |
| 2009-09-14 | 4,050 | 4,080 | 4,010 | 4,010 | 179,200 | 401 |
| 2009-09-11 | 4,020 | 4,090 | 4,020 | 4,060 | 151,700 | 406 |
| 2009-09-10 | 4,020 | 4,070 | 4,010 | 4,030 | 78,000 | 403 |
| 2009-09-09 | 4,000 | 4,050 | 3,940 | 4,020 | 214,400 | 402 |
| 2009-09-08 | 4,060 | 4,070 | 4,030 | 4,050 | 84,600 | 405 |
| 2009-09-07 | 4,110 | 4,120 | 4,030 | 4,050 | 85,300 | 405 |
| 2009-09-04 | 4,150 | 4,170 | 4,070 | 4,100 | 104,600 | 410 |
| 2009-09-03 | 4,200 | 4,240 | 4,160 | 4,190 | 69,900 | 419 |
| 2009-09-02 | 4,240 | 4,300 | 4,190 | 4,210 | 137,400 | 421 |
| 2009-09-01 | 4,250 | 4,290 | 4,220 | 4,260 | 51,100 | 426 |
| 2009-08-31 | 4,250 | 4,300 | 4,220 | 4,250 | 73,200 | 425 |
| 2009-08-28 | 4,290 | 4,310 | 4,250 | 4,250 | 43,300 | 425 |
| 2009-08-27 | 4,300 | 4,310 | 4,250 | 4,280 | 71,500 | 428 |
| 2009-08-26 | 4,240 | 4,310 | 4,220 | 4,310 | 114,700 | 431 |
| 2009-08-25 | 4,310 | 4,320 | 4,230 | 4,240 | 137,400 | 424 |
| 2009-08-24 | 4,300 | 4,380 | 4,280 | 4,370 | 108,300 | 437 |
| 2009-08-21 | 4,160 | 4,280 | 4,130 | 4,230 | 163,900 | 423 |
| 2009-08-20 | 4,100 | 4,200 | 4,100 | 4,170 | 67,500 | 417 |
| 2009-08-19 | 4,120 | 4,150 | 4,100 | 4,120 | 62,300 | 412 |
| 2009-08-18 | 4,170 | 4,220 | 4,130 | 4,140 | 49,700 | 414 |
| 2009-08-17 | 4,210 | 4,210 | 4,120 | 4,170 | 92,900 | 417 |
| 2009-08-14 | 4,210 | 4,220 | 4,180 | 4,200 | 58,200 | 420 |
| 2009-08-13 | 4,180 | 4,230 | 4,140 | 4,230 | 131,400 | 423 |
| 2009-08-12 | 4,230 | 4,250 | 4,160 | 4,180 | 146,200 | 418 |
| 2009-08-11 | 4,080 | 4,270 | 4,080 | 4,250 | 268,700 | 425 |
| 2009-08-10 | 3,890 | 4,070 | 3,890 | 4,060 | 320,300 | 406 |
| 2009-08-07 | 3,980 | 4,000 | 3,850 | 3,860 | 262,100 | 386 |
| 2009-08-06 | 4,000 | 4,030 | 3,960 | 3,970 | 155,200 | 397 |
| 2009-08-05 | 4,050 | 4,060 | 3,990 | 4,010 | 148,900 | 401 |
| 2009-08-04 | 4,000 | 4,090 | 4,000 | 4,050 | 172,700 | 405 |
| 2009-08-03 | 3,980 | 4,000 | 3,960 | 3,980 | 81,200 | 398 |
| 2009-07-31 | 3,880 | 3,950 | 3,880 | 3,930 | 95,900 | 393 |
| 2009-07-30 | 3,890 | 3,910 | 3,850 | 3,880 | 106,000 | 388 |
| 2009-07-29 | 3,880 | 3,890 | 3,840 | 3,840 | 70,600 | 384 |
| 2009-07-28 | 3,900 | 3,960 | 3,850 | 3,890 | 110,300 | 389 |
| 2009-07-27 | 3,850 | 3,890 | 3,840 | 3,880 | 138,500 | 388 |
| 2009-07-24 | 3,830 | 3,870 | 3,800 | 3,850 | 117,700 | 385 |
| 2009-07-23 | 3,820 | 3,910 | 3,810 | 3,810 | 96,800 | 381 |
| 2009-07-22 | 3,810 | 3,870 | 3,800 | 3,830 | 95,800 | 383 |
| 2009-07-21 | 3,820 | 3,820 | 3,760 | 3,790 | 117,200 | 379 |
| 2009-07-17 | 3,670 | 3,840 | 3,670 | 3,770 | 273,500 | 377 |
| 2009-07-16 | 3,780 | 3,820 | 3,650 | 3,700 | 249,700 | 370 |
| 2009-07-15 | 3,830 | 3,930 | 3,790 | 3,800 | 208,800 | 380 |
| 2009-07-14 | 3,760 | 3,870 | 3,750 | 3,850 | 224,300 | 385 |
| 2009-07-13 | 3,820 | 3,890 | 3,750 | 3,750 | 171,300 | 375 |
| 2009-07-10 | 3,970 | 3,970 | 3,880 | 3,920 | 98,400 | 392 |
| 2009-07-09 | 4,070 | 4,070 | 3,940 | 3,960 | 115,500 | 396 |
| 2009-07-08 | 4,050 | 4,080 | 4,030 | 4,050 | 119,900 | 405 |
| 2009-07-07 | 3,980 | 4,100 | 3,980 | 4,030 | 162,000 | 403 |
| 2009-07-06 | 3,970 | 4,030 | 3,940 | 3,980 | 100,800 | 398 |
| 2009-07-03 | 4,020 | 4,040 | 3,990 | 3,990 | 136,600 | 399 |
| 2009-07-02 | 4,020 | 4,070 | 4,000 | 4,050 | 161,000 | 405 |
| 2009-07-01 | 4,030 | 4,120 | 4,030 | 4,050 | 100,400 | 405 |
| 2009-06-30 | 4,120 | 4,120 | 4,060 | 4,070 | 67,900 | 407 |
| 2009-06-29 | 4,030 | 4,130 | 4,030 | 4,070 | 201,000 | 407 |
| 2009-06-26 | 4,020 | 4,020 | 3,960 | 3,980 | 167,900 | 398 |
| 2009-06-25 | 4,020 | 4,040 | 3,940 | 3,950 | 189,200 | 395 |
| 2009-06-24 | 4,070 | 4,080 | 4,000 | 4,000 | 140,300 | 400 |
| 2009-06-23 | 4,150 | 4,200 | 4,090 | 4,130 | 96,100 | 413 |
| 2009-06-22 | 4,100 | 4,290 | 4,090 | 4,210 | 247,100 | 421 |
| 2009-06-19 | 4,140 | 4,230 | 4,040 | 4,100 | 167,500 | 410 |
| 2009-06-18 | 4,130 | 4,250 | 4,130 | 4,170 | 172,600 | 417 |
| 2009-06-17 | 4,030 | 4,180 | 3,980 | 4,170 | 187,400 | 417 |
| 2009-06-16 | 4,020 | 4,090 | 3,990 | 3,990 | 177,100 | 399 |
| 2009-06-15 | 4,030 | 4,100 | 4,000 | 4,030 | 218,900 | 403 |
| 2009-06-12 | 3,970 | 4,070 | 3,950 | 4,030 | 243,100 | 403 |
| 2009-06-11 | 4,030 | 4,080 | 3,930 | 3,940 | 259,800 | 394 |
| 2009-06-10 | 4,120 | 4,130 | 3,990 | 4,080 | 272,000 | 408 |
| 2009-06-09 | 4,140 | 4,140 | 4,060 | 4,070 | 184,500 | 407 |
| 2009-06-08 | 4,110 | 4,180 | 4,070 | 4,130 | 288,700 | 413 |
| 2009-06-05 | 3,830 | 4,120 | 3,820 | 4,070 | 627,600 | 407 |
| 2009-06-04 | 3,770 | 3,820 | 3,750 | 3,820 | 199,200 | 382 |
| 2009-06-03 | 3,710 | 3,830 | 3,710 | 3,750 | 253,700 | 375 |
| 2009-06-02 | 3,680 | 3,770 | 3,660 | 3,710 | 247,100 | 371 |
| 2009-06-01 | 3,700 | 3,720 | 3,640 | 3,650 | 200,700 | 365 |
| 2009-05-29 | 3,820 | 3,820 | 3,670 | 3,670 | 143,200 | 367 |
| 2009-05-28 | 3,780 | 3,840 | 3,760 | 3,780 | 102,900 | 378 |
| 2009-05-27 | 3,800 | 3,840 | 3,750 | 3,770 | 138,200 | 377 |
| 2009-05-26 | 3,670 | 3,830 | 3,660 | 3,790 | 266,300 | 379 |
| 2009-05-25 | 3,650 | 3,680 | 3,610 | 3,660 | 131,600 | 366 |
| 2009-05-22 | 3,620 | 3,660 | 3,600 | 3,650 | 91,100 | 365 |
| 2009-05-21 | 3,660 | 3,690 | 3,640 | 3,650 | 122,300 | 365 |
| 2009-05-20 | 3,680 | 3,730 | 3,660 | 3,700 | 99,500 | 370 |
| 2009-05-19 | 3,710 | 3,760 | 3,690 | 3,710 | 143,200 | 371 |
| 2009-05-18 | 3,740 | 3,740 | 3,640 | 3,640 | 181,500 | 364 |
| 2009-05-15 | 3,630 | 3,770 | 3,630 | 3,760 | 302,500 | 376 |
| 2009-05-14 | 3,620 | 3,680 | 3,600 | 3,620 | 234,100 | 362 |
| 2009-05-13 | 3,600 | 3,690 | 3,590 | 3,670 | 215,400 | 367 |
| 2009-05-12 | 3,640 | 3,650 | 3,590 | 3,630 | 272,600 | 363 |
| 2009-05-11 | 3,790 | 3,800 | 3,620 | 3,640 | 288,800 | 364 |
| 2009-05-08 | 3,750 | 3,810 | 3,730 | 3,750 | 165,900 | 375 |
| 2009-05-07 | 3,900 | 3,920 | 3,720 | 3,740 | 243,100 | 374 |
| 2009-05-01 | 3,760 | 3,830 | 3,750 | 3,800 | 182,200 | 380 |
| 2009-04-30 | 3,710 | 3,780 | 3,660 | 3,760 | 250,500 | 376 |
| 2009-04-28 | 3,610 | 3,710 | 3,590 | 3,590 | 156,200 | 359 |
| 2009-04-27 | 3,690 | 3,690 | 3,560 | 3,580 | 107,200 | 358 |
| 2009-04-24 | 3,730 | 3,740 | 3,630 | 3,650 | 155,600 | 365 |
| 2009-04-23 | 3,600 | 3,700 | 3,570 | 3,700 | 212,400 | 370 |
| 2009-04-22 | 3,560 | 3,640 | 3,510 | 3,600 | 235,600 | 360 |
| 2009-04-21 | 3,560 | 3,650 | 3,500 | 3,640 | 258,500 | 364 |
| 2009-04-20 | 3,570 | 3,600 | 3,530 | 3,570 | 313,800 | 357 |
| 2009-04-17 | 3,770 | 3,800 | 3,660 | 3,670 | 274,400 | 367 |
| 2009-04-16 | 3,920 | 3,920 | 3,760 | 3,770 | 429,300 | 377 |
| 2009-04-15 | 3,790 | 4,040 | 3,780 | 4,020 | 322,100 | 402 |
| 2009-04-14 | 3,750 | 3,760 | 3,680 | 3,740 | 93,700 | 374 |
| 2009-04-13 | 3,760 | 3,830 | 3,710 | 3,750 | 130,100 | 375 |
| 2009-04-10 | 3,900 | 3,900 | 3,750 | 3,750 | 122,200 | 375 |
| 2009-04-09 | 3,790 | 3,850 | 3,760 | 3,800 | 189,400 | 380 |
| 2009-04-08 | 3,650 | 3,750 | 3,640 | 3,740 | 233,600 | 374 |
| 2009-04-07 | 3,780 | 3,780 | 3,710 | 3,720 | 154,400 | 372 |
| 2009-04-06 | 3,830 | 3,840 | 3,730 | 3,730 | 162,700 | 373 |
| 2009-04-03 | 3,910 | 3,980 | 3,720 | 3,740 | 475,900 | 374 |
| 2009-04-02 | 4,000 | 4,170 | 3,990 | 4,110 | 211,300 | 411 |
| 2009-04-01 | 3,900 | 4,020 | 3,850 | 3,970 | 144,200 | 397 |
| 2009-03-31 | 3,920 | 4,040 | 3,850 | 3,850 | 181,700 | 385 |
| 2009-03-30 | 3,980 | 3,980 | 3,850 | 3,870 | 153,500 | 387 |
| 2009-03-27 | 3,980 | 4,050 | 3,940 | 3,980 | 116,400 | 398 |
| 2009-03-26 | 3,780 | 3,980 | 3,770 | 3,960 | 177,400 | 396 |
| 2009-03-25 | 3,770 | 3,840 | 3,690 | 3,830 | 127,100 | 383 |
| 2009-03-24 | 3,720 | 3,840 | 3,710 | 3,810 | 229,200 | 381 |
| 2009-03-23 | 3,500 | 3,700 | 3,470 | 3,700 | 155,200 | 370 |
| 2009-03-19 | 3,490 | 3,490 | 3,430 | 3,450 | 70,100 | 345 |
| 2009-03-18 | 3,480 | 3,530 | 3,430 | 3,440 | 168,800 | 344 |
| 2009-03-17 | 3,470 | 3,540 | 3,450 | 3,480 | 144,600 | 348 |
| 2009-03-16 | 3,420 | 3,520 | 3,420 | 3,490 | 120,900 | 349 |
| 2009-03-13 | 3,390 | 3,480 | 3,280 | 3,440 | 262,900 | 344 |
| 2009-03-12 | 3,260 | 3,390 | 3,260 | 3,370 | 125,000 | 337 |
| 2009-03-11 | 3,400 | 3,410 | 3,280 | 3,310 | 130,500 | 331 |
| 2009-03-10 | 3,480 | 3,500 | 3,320 | 3,320 | 136,100 | 332 |
| 2009-03-09 | 3,440 | 3,620 | 3,440 | 3,510 | 160,100 | 351 |
| 2009-03-06 | 3,500 | 3,650 | 3,480 | 3,490 | 202,100 | 349 |
| 2009-03-05 | 3,390 | 3,560 | 3,390 | 3,540 | 310,200 | 354 |
| 2009-03-04 | 3,270 | 3,320 | 3,180 | 3,290 | 204,800 | 329 |
| 2009-03-03 | 3,330 | 3,330 | 3,160 | 3,260 | 257,400 | 326 |
| 2009-03-02 | 3,400 | 3,430 | 3,370 | 3,420 | 89,000 | 342 |
| 2009-02-27 | 3,410 | 3,490 | 3,360 | 3,470 | 110,200 | 347 |
| 2009-02-26 | 3,450 | 3,450 | 3,350 | 3,410 | 82,000 | 341 |
| 2009-02-25 | 3,470 | 3,530 | 3,320 | 3,400 | 165,300 | 340 |
| 2009-02-24 | 3,300 | 3,450 | 3,290 | 3,440 | 182,800 | 344 |
| 2009-02-23 | 3,350 | 3,430 | 3,340 | 3,410 | 161,700 | 341 |
| 2009-02-20 | 3,550 | 3,560 | 3,420 | 3,450 | 156,700 | 345 |
| 2009-02-19 | 3,540 | 3,580 | 3,540 | 3,550 | 132,600 | 355 |
| 2009-02-18 | 3,500 | 3,560 | 3,490 | 3,550 | 105,300 | 355 |
| 2009-02-17 | 3,480 | 3,560 | 3,460 | 3,550 | 126,800 | 355 |
| 2009-02-16 | 3,550 | 3,560 | 3,480 | 3,520 | 134,700 | 352 |
| 2009-02-13 | 3,420 | 3,560 | 3,410 | 3,540 | 228,100 | 354 |
| 2009-02-12 | 3,350 | 3,400 | 3,280 | 3,380 | 304,500 | 338 |
| 2009-02-10 | 3,430 | 3,460 | 3,320 | 3,380 | 287,900 | 338 |
| 2009-02-09 | 3,570 | 3,570 | 3,410 | 3,420 | 187,500 | 342 |
| 2009-02-06 | 3,640 | 3,650 | 3,560 | 3,570 | 157,100 | 357 |
| 2009-02-05 | 3,670 | 3,720 | 3,600 | 3,630 | 168,100 | 363 |
| 2009-02-04 | 3,630 | 3,700 | 3,590 | 3,670 | 196,300 | 367 |
| 2009-02-03 | 3,690 | 3,750 | 3,660 | 3,660 | 147,700 | 366 |
| 2009-02-02 | 3,750 | 3,760 | 3,680 | 3,720 | 146,200 | 372 |
| 2009-01-30 | 3,720 | 3,790 | 3,710 | 3,750 | 153,100 | 375 |
| 2009-01-29 | 3,780 | 3,790 | 3,680 | 3,720 | 206,700 | 372 |
| 2009-01-28 | 3,800 | 3,830 | 3,720 | 3,730 | 198,800 | 373 |
| 2009-01-27 | 3,840 | 3,860 | 3,770 | 3,850 | 232,800 | 385 |
| 2009-01-26 | 3,820 | 3,850 | 3,780 | 3,800 | 116,600 | 380 |
| 2009-01-23 | 3,790 | 3,820 | 3,750 | 3,770 | 108,900 | 377 |
| 2009-01-22 | 3,730 | 3,840 | 3,730 | 3,840 | 244,000 | 384 |
| 2009-01-21 | 3,800 | 3,820 | 3,700 | 3,700 | 321,200 | 370 |
| 2009-01-20 | 3,820 | 3,870 | 3,810 | 3,810 | 263,500 | 381 |
| 2009-01-19 | 4,020 | 4,030 | 3,890 | 3,900 | 176,700 | 390 |
| 2009-01-16 | 4,010 | 4,050 | 3,900 | 4,050 | 306,700 | 405 |
| 2009-01-15 | 3,840 | 4,060 | 3,820 | 4,020 | 505,700 | 402 |
| 2009-01-14 | 4,090 | 4,160 | 3,980 | 3,990 | 311,800 | 399 |
| 2009-01-13 | 4,040 | 4,140 | 3,960 | 4,090 | 521,600 | 409 |
| 2009-01-09 | 3,830 | 4,010 | 3,820 | 4,000 | 633,100 | 400 |
| 2009-01-08 | 3,790 | 3,850 | 3,760 | 3,790 | 388,600 | 379 |
| 2009-01-07 | 4,000 | 4,020 | 3,770 | 3,790 | 833,900 | 379 |
| 2009-01-06 | 4,070 | 4,100 | 4,000 | 4,000 | 266,800 | 400 |
| 2009-01-05 | 4,240 | 4,280 | 4,050 | 4,110 | 150,900 | 411 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
