7564 (株)ワークマン 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 | 1,064 | 1,065 | 1,064 | 1,064 | 1,800 | 266 |
| 2009-12-29 | 1,060 | 1,060 | 1,059 | 1,059 | 900 | 264.75 |
| 2009-12-28 | 1,060 | 1,064 | 1,060 | 1,060 | 1,600 | 265 |
| 2009-12-25 | 1,063 | 1,063 | 1,060 | 1,060 | 3,200 | 265 |
| 2009-12-24 | 1,065 | 1,065 | 1,060 | 1,064 | 1,700 | 266 |
| 2009-12-22 | 1,066 | 1,066 | 1,059 | 1,066 | 4,900 | 266.50 |
| 2009-12-21 | 1,066 | 1,066 | 1,066 | 1,066 | 700 | 266.50 |
| 2009-12-18 | 1,071 | 1,075 | 1,066 | 1,066 | 500 | 266.50 |
| 2009-12-17 | 1,071 | 1,071 | 1,071 | 1,071 | 1,200 | 267.75 |
| 2009-12-16 | 1,071 | 1,071 | 1,071 | 1,071 | 100 | 267.75 |
| 2009-12-15 | 1,065 | 1,070 | 1,065 | 1,070 | 700 | 267.50 |
| 2009-12-14 | 1,080 | 1,080 | 1,065 | 1,065 | 4,000 | 266.25 |
| 2009-12-11 | 1,080 | 1,088 | 1,080 | 1,080 | 1,200 | 270 |
| 2009-12-10 | 1,120 | 1,120 | 1,060 | 1,080 | 6,100 | 270 |
| 2009-12-09 | 1,100 | 1,115 | 1,100 | 1,101 | 1,200 | 275.25 |
| 2009-12-08 | 1,100 | 1,101 | 1,100 | 1,100 | 800 | 275 |
| 2009-12-07 | 1,100 | 1,100 | 1,085 | 1,095 | 1,700 | 273.75 |
| 2009-12-04 | 1,090 | 1,090 | 1,080 | 1,080 | 900 | 270 |
| 2009-12-03 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 272.50 |
| 2009-12-02 | 1,080 | 1,090 | 1,080 | 1,090 | 300 | 272.50 |
| 2009-12-01 | 1,100 | 1,100 | 1,099 | 1,099 | 5,300 | 274.75 |
| 2009-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 275 |
| 2009-11-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,700 | 265 |
| 2009-11-26 | 1,070 | 1,070 | 1,060 | 1,060 | 1,900 | 265 |
| 2009-11-25 | 1,100 | 1,100 | 1,060 | 1,070 | 1,900 | 267.50 |
| 2009-11-24 | 1,070 | 1,072 | 1,070 | 1,070 | 900 | 267.50 |
| 2009-11-20 | 1,055 | 1,060 | 1,055 | 1,055 | 1,400 | 263.75 |
| 2009-11-19 | 1,055 | 1,055 | 1,051 | 1,051 | 1,100 | 262.75 |
| 2009-11-18 | 1,080 | 1,080 | 1,053 | 1,056 | 2,500 | 264 |
| 2009-11-17 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 270 |
| 2009-11-16 | 1,100 | 1,100 | 1,080 | 1,080 | 300 | 270 |
| 2009-11-13 | 1,120 | 1,120 | 1,100 | 1,100 | 200 | 275 |
| 2009-11-12 | 1,180 | 1,180 | 1,120 | 1,120 | 500 | 280 |
| 2009-11-11 | 1,150 | 1,180 | 1,150 | 1,180 | 400 | 295 |
| 2009-11-10 | 1,185 | 1,185 | 1,120 | 1,150 | 7,900 | 287.50 |
| 2009-11-09 | 1,100 | 1,130 | 1,100 | 1,130 | 500 | 282.50 |
| 2009-11-06 | 1,100 | 1,105 | 1,100 | 1,100 | 4,400 | 275 |
| 2009-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 275 |
| 2009-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 14,800 | 275 |
| 2009-10-30 | 1,120 | 1,120 | 1,100 | 1,100 | 300 | 275 |
| 2009-10-29 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 267.50 |
| 2009-10-28 | 1,071 | 1,071 | 1,070 | 1,070 | 1,000 | 267.50 |
| 2009-10-27 | 1,100 | 1,100 | 1,070 | 1,070 | 6,800 | 267.50 |
| 2009-10-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 272.50 |
| 2009-10-23 | 1,160 | 1,160 | 1,110 | 1,110 | 3,100 | 277.50 |
| 2009-10-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,600 | 282.50 |
| 2009-10-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 2009-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 282.50 |
| 2009-10-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,200 | 287.50 |
| 2009-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 287.50 |
| 2009-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 287.50 |
| 2009-10-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,100 | 287.50 |
| 2009-10-09 | 1,135 | 1,140 | 1,135 | 1,135 | 3,800 | 283.75 |
| 2009-10-08 | 1,135 | 1,135 | 1,135 | 1,135 | 1,200 | 283.75 |
| 2009-10-07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,300 | 280 |
| 2009-10-06 | 1,126 | 1,130 | 1,126 | 1,126 | 2,300 | 281.50 |
| 2009-10-05 | 1,145 | 1,155 | 1,145 | 1,145 | 1,100 | 286.25 |
| 2009-10-02 | 1,147 | 1,147 | 1,146 | 1,146 | 200 | 286.50 |
| 2009-10-01 | 1,150 | 1,150 | 1,147 | 1,147 | 2,300 | 286.75 |
| 2009-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 900 | 287.50 |
| 2009-09-29 | 1,155 | 1,155 | 1,150 | 1,150 | 700 | 287.50 |
| 2009-09-28 | 1,170 | 1,170 | 1,151 | 1,155 | 2,100 | 288.75 |
| 2009-09-25 | 1,160 | 1,160 | 1,110 | 1,110 | 2,500 | 277.50 |
| 2009-09-24 | 1,160 | 1,160 | 1,156 | 1,160 | 1,200 | 290 |
| 2009-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 290 |
| 2009-09-17 | 1,170 | 1,170 | 1,168 | 1,170 | 2,600 | 292.50 |
| 2009-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 7,300 | 287.50 |
| 2009-09-15 | 1,150 | 1,150 | 1,150 | 1,150 | 9,300 | 287.50 |
| 2009-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 287.50 |
| 2009-09-11 | 1,165 | 1,165 | 1,145 | 1,146 | 1,300 | 286.50 |
| 2009-09-10 | 1,190 | 1,190 | 1,157 | 1,170 | 3,900 | 292.50 |
| 2009-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,400 | 292.50 |
| 2009-09-08 | 1,171 | 1,175 | 1,170 | 1,171 | 1,200 | 292.75 |
| 2009-09-07 | 1,200 | 1,200 | 1,170 | 1,175 | 3,300 | 293.75 |
| 2009-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 | 292.50 |
| 2009-09-03 | 1,197 | 1,197 | 1,178 | 1,178 | 800 | 294.50 |
| 2009-09-02 | 1,170 | 1,171 | 1,170 | 1,171 | 200 | 292.75 |
| 2009-09-01 | 1,181 | 1,181 | 1,175 | 1,175 | 800 | 293.75 |
| 2009-08-31 | 1,181 | 1,181 | 1,180 | 1,180 | 400 | 295 |
| 2009-08-28 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 295 |
| 2009-08-27 | 1,194 | 1,194 | 1,194 | 1,194 | 300 | 298.50 |
| 2009-08-26 | 1,170 | 1,174 | 1,161 | 1,166 | 1,000 | 291.50 |
| 2009-08-25 | 1,182 | 1,190 | 1,182 | 1,190 | 1,100 | 297.50 |
| 2009-08-24 | 1,158 | 1,162 | 1,158 | 1,162 | 1,200 | 290.50 |
| 2009-08-21 | 1,156 | 1,157 | 1,152 | 1,153 | 600 | 288.25 |
| 2009-08-20 | 1,169 | 1,170 | 1,156 | 1,156 | 800 | 289 |
| 2009-08-19 | 1,170 | 1,170 | 1,159 | 1,170 | 2,300 | 292.50 |
| 2009-08-18 | 1,180 | 1,190 | 1,179 | 1,179 | 3,500 | 294.75 |
| 2009-08-17 | 1,199 | 1,199 | 1,190 | 1,191 | 800 | 297.75 |
| 2009-08-14 | 1,200 | 1,206 | 1,189 | 1,200 | 3,300 | 300 |
| 2009-08-13 | 1,184 | 1,203 | 1,184 | 1,203 | 400 | 300.75 |
| 2009-08-12 | 1,205 | 1,205 | 1,200 | 1,200 | 4,100 | 300 |
| 2009-08-11 | 1,200 | 1,220 | 1,200 | 1,213 | 3,700 | 303.25 |
| 2009-08-10 | 1,300 | 1,300 | 1,250 | 1,280 | 9,200 | 320 |
| 2009-08-07 | 1,221 | 1,221 | 1,215 | 1,220 | 3,600 | 305 |
| 2009-08-06 | 1,300 | 1,300 | 1,203 | 1,241 | 3,000 | 310.25 |
| 2009-08-05 | 1,320 | 1,339 | 1,320 | 1,339 | 3,500 | 334.75 |
| 2009-08-04 | 1,253 | 1,253 | 1,230 | 1,250 | 3,700 | 312.50 |
| 2009-08-03 | 1,267 | 1,267 | 1,245 | 1,245 | 600 | 311.25 |
| 2009-07-31 | 1,235 | 1,235 | 1,212 | 1,212 | 2,300 | 303 |
| 2009-07-30 | 1,248 | 1,248 | 1,190 | 1,190 | 1,300 | 297.50 |
| 2009-07-29 | 1,250 | 1,250 | 1,240 | 1,248 | 500 | 312 |
| 2009-07-28 | 1,240 | 1,246 | 1,222 | 1,246 | 1,600 | 311.50 |
| 2009-07-27 | 1,260 | 1,260 | 1,246 | 1,247 | 1,100 | 311.75 |
| 2009-07-24 | 1,300 | 1,300 | 1,279 | 1,279 | 5,500 | 319.75 |
| 2009-07-23 | 1,184 | 1,184 | 1,160 | 1,180 | 3,400 | 295 |
| 2009-07-22 | 1,200 | 1,200 | 1,180 | 1,180 | 1,200 | 295 |
| 2009-07-21 | 1,185 | 1,185 | 1,133 | 1,149 | 900 | 287.25 |
| 2009-07-17 | 1,190 | 1,240 | 1,185 | 1,185 | 2,200 | 296.25 |
| 2009-07-16 | 1,170 | 1,170 | 1,080 | 1,080 | 3,900 | 270 |
| 2009-07-15 | 1,201 | 1,201 | 1,150 | 1,150 | 1,800 | 287.50 |
| 2009-07-14 | 1,200 | 1,200 | 1,160 | 1,170 | 800 | 292.50 |
| 2009-07-13 | 1,190 | 1,190 | 1,170 | 1,170 | 600 | 292.50 |
| 2009-07-10 | 1,225 | 1,267 | 1,200 | 1,200 | 4,100 | 300 |
| 2009-07-09 | 1,209 | 1,209 | 1,195 | 1,200 | 900 | 300 |
| 2009-07-08 | 1,215 | 1,215 | 1,207 | 1,210 | 1,100 | 302.50 |
| 2009-07-07 | 1,235 | 1,235 | 1,220 | 1,230 | 1,800 | 307.50 |
| 2009-07-06 | 1,205 | 1,260 | 1,205 | 1,245 | 1,100 | 311.25 |
| 2009-07-03 | 1,160 | 1,165 | 1,150 | 1,165 | 1,000 | 291.25 |
| 2009-07-02 | 1,170 | 1,170 | 1,150 | 1,160 | 700 | 290 |
| 2009-07-01 | 1,160 | 1,176 | 1,150 | 1,176 | 2,100 | 294 |
| 2009-06-30 | 1,185 | 1,185 | 1,173 | 1,177 | 4,500 | 294.25 |
| 2009-06-29 | 1,173 | 1,173 | 1,173 | 1,173 | 500 | 293.25 |
| 2009-06-26 | 1,180 | 1,191 | 1,161 | 1,161 | 2,700 | 290.25 |
| 2009-06-25 | 1,200 | 1,260 | 1,120 | 1,150 | 6,000 | 287.50 |
| 2009-06-24 | 1,080 | 1,090 | 1,080 | 1,080 | 600 | 270 |
| 2009-06-23 | 1,100 | 1,100 | 1,090 | 1,090 | 1,300 | 272.50 |
| 2009-06-22 | 1,100 | 1,106 | 1,100 | 1,106 | 1,600 | 276.50 |
| 2009-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 275 |
| 2009-06-18 | 1,115 | 1,115 | 1,090 | 1,091 | 1,700 | 272.75 |
| 2009-06-17 | 1,117 | 1,117 | 1,115 | 1,115 | 600 | 278.75 |
| 2009-06-16 | 1,125 | 1,140 | 1,116 | 1,117 | 700 | 279.25 |
| 2009-06-15 | 1,106 | 1,147 | 1,106 | 1,140 | 1,700 | 285 |
| 2009-06-12 | 1,070 | 1,070 | 1,069 | 1,070 | 5,100 | 267.50 |
| 2009-06-11 | 1,060 | 1,060 | 1,053 | 1,060 | 500 | 265 |
| 2009-06-10 | 1,050 | 1,075 | 1,050 | 1,065 | 7,200 | 266.25 |
| 2009-06-09 | 1,035 | 1,039 | 1,033 | 1,039 | 1,400 | 259.75 |
| 2009-06-08 | 1,045 | 1,045 | 1,033 | 1,035 | 5,700 | 258.75 |
| 2009-06-05 | 1,040 | 1,040 | 1,035 | 1,035 | 1,600 | 258.75 |
| 2009-06-04 | 1,044 | 1,044 | 1,026 | 1,040 | 700 | 260 |
| 2009-06-03 | 1,030 | 1,045 | 1,013 | 1,045 | 6,200 | 261.25 |
| 2009-06-02 | 1,060 | 1,060 | 1,030 | 1,030 | 3,700 | 257.50 |
| 2009-06-01 | 1,050 | 1,080 | 1,040 | 1,049 | 8,800 | 262.25 |
| 2009-05-29 | 1,009 | 1,009 | 1,005 | 1,005 | 1,500 | 251.25 |
| 2009-05-28 | 1,005 | 1,006 | 1,005 | 1,005 | 500 | 251.25 |
| 2009-05-27 | 1,000 | 1,015 | 1,000 | 1,005 | 2,600 | 251.25 |
| 2009-05-26 | 1,000 | 1,000 | 996 | 997 | 2,600 | 249.25 |
| 2009-05-25 | 1,004 | 1,004 | 1,000 | 1,000 | 3,100 | 250 |
| 2009-05-22 | 1,000 | 1,000 | 993 | 994 | 2,500 | 248.50 |
| 2009-05-21 | 991 | 1,010 | 991 | 1,010 | 2,900 | 252.50 |
| 2009-05-20 | 990 | 991 | 986 | 991 | 4,800 | 247.75 |
| 2009-05-19 | 990 | 990 | 990 | 990 | 2,800 | 247.50 |
| 2009-05-18 | 990 | 990 | 990 | 990 | 1,800 | 247.50 |
| 2009-05-15 | 990 | 990 | 990 | 990 | 5,000 | 247.50 |
| 2009-05-14 | 989 | 990 | 989 | 990 | 2,200 | 247.50 |
| 2009-05-13 | 987 | 988 | 987 | 988 | 1,100 | 247 |
| 2009-05-12 | 990 | 990 | 986 | 987 | 2,300 | 246.75 |
| 2009-05-11 | 991 | 991 | 989 | 989 | 6,700 | 247.25 |
| 2009-05-08 | 982 | 990 | 982 | 986 | 3,800 | 246.50 |
| 2009-05-07 | 990 | 990 | 982 | 982 | 2,500 | 245.50 |
| 2009-05-01 | 972 | 981 | 971 | 981 | 1,300 | 245.25 |
| 2009-04-30 | 980 | 980 | 970 | 971 | 3,200 | 242.75 |
| 2009-04-28 | 989 | 990 | 985 | 985 | 1,100 | 246.25 |
| 2009-04-27 | 989 | 990 | 989 | 990 | 600 | 247.50 |
| 2009-04-24 | 990 | 990 | 990 | 990 | 6,000 | 247.50 |
| 2009-04-23 | 978 | 978 | 978 | 978 | 500 | 244.50 |
| 2009-04-22 | 982 | 982 | 973 | 977 | 1,600 | 244.25 |
| 2009-04-21 | 989 | 989 | 980 | 982 | 3,600 | 245.50 |
| 2009-04-20 | 984 | 984 | 984 | 984 | 700 | 246 |
| 2009-04-17 | 988 | 988 | 980 | 980 | 3,500 | 245 |
| 2009-04-16 | 982 | 993 | 980 | 982 | 1,500 | 245.50 |
| 2009-04-15 | 981 | 983 | 978 | 981 | 3,200 | 245.25 |
| 2009-04-14 | 982 | 990 | 981 | 981 | 25,400 | 245.25 |
| 2009-04-13 | 990 | 990 | 980 | 981 | 3,500 | 245.25 |
| 2009-04-10 | 1,040 | 1,048 | 1,000 | 1,001 | 5,100 | 250.25 |
| 2009-04-09 | 1,024 | 1,024 | 1,015 | 1,020 | 3,700 | 255 |
| 2009-04-08 | 1,025 | 1,025 | 1,022 | 1,023 | 1,100 | 255.75 |
| 2009-04-07 | 1,027 | 1,027 | 1,027 | 1,027 | 1,100 | 256.75 |
| 2009-04-06 | 1,025 | 1,042 | 1,025 | 1,027 | 2,100 | 256.75 |
| 2009-04-03 | 1,015 | 1,016 | 1,010 | 1,015 | 2,400 | 253.75 |
| 2009-04-02 | 1,039 | 1,040 | 1,022 | 1,040 | 3,500 | 260 |
| 2009-04-01 | 1,040 | 1,040 | 1,039 | 1,040 | 4,700 | 260 |
| 2009-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 262.50 |
| 2009-03-30 | 1,069 | 1,069 | 1,050 | 1,050 | 400 | 262.50 |
| 2009-03-27 | 1,040 | 1,074 | 1,040 | 1,074 | 400 | 268.50 |
| 2009-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 250 |
| 2009-03-25 | 1,086 | 1,086 | 1,040 | 1,040 | 3,100 | 260 |
| 2009-03-24 | 1,030 | 1,040 | 1,030 | 1,040 | 2,600 | 260 |
| 2009-03-23 | 1,045 | 1,045 | 1,000 | 1,000 | 2,200 | 250 |
| 2009-03-19 | 994 | 994 | 994 | 994 | 100 | 248.50 |
| 2009-03-18 | 1,000 | 1,000 | 991 | 991 | 1,200 | 247.75 |
| 2009-03-17 | 1,022 | 1,022 | 1,010 | 1,010 | 700 | 252.50 |
| 2009-03-16 | 992 | 992 | 992 | 992 | 100 | 248 |
| 2009-03-13 | 1,000 | 1,000 | 970 | 985 | 1,100 | 246.25 |
| 2009-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 250 |
| 2009-03-11 | 1,000 | 1,000 | 990 | 1,000 | 800 | 250 |
| 2009-03-10 | 1,044 | 1,044 | 1,000 | 1,000 | 3,400 | 250 |
| 2009-03-09 | 995 | 1,000 | 995 | 995 | 1,700 | 248.75 |
| 2009-03-06 | 1,016 | 1,016 | 995 | 995 | 1,800 | 248.75 |
| 2009-03-05 | 1,045 | 1,065 | 1,000 | 1,010 | 3,500 | 252.50 |
| 2009-03-04 | 975 | 1,045 | 975 | 1,005 | 3,600 | 251.25 |
| 2009-03-03 | 977 | 1,000 | 975 | 975 | 2,100 | 243.75 |
| 2009-03-02 | 999 | 999 | 980 | 985 | 1,200 | 246.25 |
| 2009-02-27 | 997 | 998 | 984 | 985 | 3,400 | 246.25 |
| 2009-02-26 | 1,000 | 1,001 | 990 | 996 | 3,800 | 249 |
| 2009-02-25 | 1,001 | 1,001 | 1,000 | 1,001 | 3,000 | 250.25 |
| 2009-02-24 | 1,000 | 1,000 | 990 | 991 | 5,200 | 247.75 |
| 2009-02-23 | 1,025 | 1,025 | 1,020 | 1,020 | 700 | 255 |
| 2009-02-18 | 1,030 | 1,031 | 1,030 | 1,031 | 400 | 257.75 |
| 2009-02-17 | 1,037 | 1,043 | 1,037 | 1,040 | 500 | 260 |
| 2009-02-16 | 1,040 | 1,040 | 1,020 | 1,035 | 3,200 | 258.75 |
| 2009-02-13 | 1,030 | 1,040 | 1,000 | 1,040 | 8,400 | 260 |
| 2009-02-12 | 1,046 | 1,046 | 1,031 | 1,031 | 200 | 257.75 |
| 2009-02-10 | 1,046 | 1,046 | 1,046 | 1,046 | 6,500 | 261.50 |
| 2009-02-09 | 1,046 | 1,047 | 1,041 | 1,046 | 1,700 | 261.50 |
| 2009-02-06 | 1,065 | 1,070 | 1,060 | 1,060 | 4,900 | 265 |
| 2009-02-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 2009-02-04 | 1,067 | 1,067 | 1,065 | 1,065 | 300 | 266.25 |
| 2009-02-03 | 1,038 | 1,058 | 1,038 | 1,058 | 300 | 264.50 |
| 2009-02-02 | 1,052 | 1,052 | 1,038 | 1,038 | 1,300 | 259.50 |
| 2009-01-30 | 1,065 | 1,065 | 1,046 | 1,046 | 600 | 261.50 |
| 2009-01-29 | 1,062 | 1,062 | 1,043 | 1,045 | 2,800 | 261.25 |
| 2009-01-28 | 1,057 | 1,057 | 1,040 | 1,045 | 2,900 | 261.25 |
| 2009-01-27 | 1,101 | 1,101 | 1,050 | 1,055 | 5,000 | 263.75 |
| 2009-01-26 | 1,151 | 1,151 | 1,100 | 1,100 | 6,100 | 275 |
| 2009-01-23 | 1,150 | 1,200 | 1,150 | 1,150 | 1,800 | 287.50 |
| 2009-01-22 | 1,140 | 1,140 | 1,130 | 1,130 | 200 | 282.50 |
| 2009-01-19 | 1,150 | 1,150 | 1,140 | 1,140 | 500 | 285 |
| 2009-01-14 | 1,300 | 1,300 | 1,230 | 1,230 | 300 | 307.50 |
| 2009-01-13 | 1,341 | 1,341 | 1,320 | 1,340 | 11,200 | 335 |
| 2009-01-09 | 1,260 | 1,261 | 1,246 | 1,261 | 5,000 | 315.25 |
| 2009-01-08 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 315 |
| 2009-01-07 | 1,230 | 1,250 | 1,230 | 1,235 | 700 | 308.75 |
| 2009-01-06 | 1,280 | 1,280 | 1,220 | 1,230 | 4,900 | 307.50 |
| 2009-01-05 | 1,340 | 1,360 | 1,340 | 1,360 | 700 | 340 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株