7604 (株)梅の花 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 | 212,000 | 212,000 | 209,000 | 212,000 | 8 | 2,120 |
| 2009-12-29 | 212,000 | 212,000 | 210,000 | 212,000 | 16 | 2,120 |
| 2009-12-28 | 208,800 | 209,900 | 208,800 | 209,000 | 5 | 2,090 |
| 2009-12-25 | 209,100 | 210,900 | 208,700 | 208,700 | 33 | 2,087 |
| 2009-12-24 | 211,000 | 211,000 | 209,100 | 210,000 | 11 | 2,100 |
| 2009-12-22 | 208,600 | 210,000 | 208,600 | 209,000 | 6 | 2,090 |
| 2009-12-21 | 208,800 | 208,800 | 208,400 | 208,600 | 7 | 2,086 |
| 2009-12-18 | 210,000 | 210,000 | 208,800 | 208,800 | 17 | 2,088 |
| 2009-12-17 | 208,300 | 212,000 | 208,300 | 210,000 | 17 | 2,100 |
| 2009-12-16 | 212,800 | 212,800 | 209,000 | 209,000 | 15 | 2,090 |
| 2009-12-15 | 209,900 | 210,000 | 208,900 | 209,800 | 16 | 2,098 |
| 2009-12-14 | 210,000 | 210,000 | 208,800 | 209,000 | 14 | 2,090 |
| 2009-12-11 | 208,500 | 208,900 | 208,000 | 208,800 | 71 | 2,088 |
| 2009-12-10 | 208,500 | 209,000 | 208,500 | 208,500 | 15 | 2,085 |
| 2009-12-09 | 209,000 | 209,000 | 208,300 | 208,700 | 11 | 2,087 |
| 2009-12-08 | 208,600 | 209,200 | 208,000 | 209,000 | 22 | 2,090 |
| 2009-12-07 | 211,000 | 211,000 | 208,100 | 208,400 | 34 | 2,084 |
| 2009-12-04 | 213,000 | 213,000 | 208,000 | 209,600 | 61 | 2,096 |
| 2009-12-03 | 214,900 | 214,900 | 212,000 | 214,200 | 48 | 2,142 |
| 2009-12-02 | 216,000 | 216,000 | 214,000 | 215,200 | 64 | 2,152 |
| 2009-12-01 | 220,000 | 221,900 | 220,000 | 221,900 | 6 | 2,219 |
| 2009-11-30 | 220,000 | 220,000 | 220,000 | 220,000 | 16 | 2,200 |
| 2009-11-27 | 222,300 | 222,900 | 222,300 | 222,900 | 3 | 2,229 |
| 2009-11-26 | 221,100 | 222,900 | 221,100 | 222,900 | 4 | 2,229 |
| 2009-11-25 | 220,500 | 224,500 | 220,500 | 221,000 | 13 | 2,210 |
| 2009-11-24 | 220,000 | 223,000 | 220,000 | 220,000 | 9 | 2,200 |
| 2009-11-20 | 220,000 | 223,000 | 220,000 | 223,000 | 10 | 2,230 |
| 2009-11-19 | 221,400 | 223,900 | 220,300 | 223,900 | 10 | 2,239 |
| 2009-11-18 | 222,500 | 223,000 | 222,000 | 222,000 | 13 | 2,220 |
| 2009-11-17 | 224,000 | 224,000 | 223,000 | 223,000 | 5 | 2,230 |
| 2009-11-16 | 224,100 | 224,100 | 224,000 | 224,000 | 4 | 2,240 |
| 2009-11-13 | 225,900 | 225,900 | 224,000 | 225,900 | 3 | 2,259 |
| 2009-11-12 | 225,100 | 226,000 | 223,200 | 226,000 | 9 | 2,260 |
| 2009-11-11 | 223,300 | 227,000 | 223,300 | 227,000 | 22 | 2,270 |
| 2009-11-10 | 224,000 | 224,200 | 223,000 | 223,100 | 8 | 2,231 |
| 2009-11-09 | 225,000 | 225,900 | 225,000 | 225,500 | 5 | 2,255 |
| 2009-11-06 | 223,500 | 223,500 | 223,100 | 223,100 | 3 | 2,231 |
| 2009-11-05 | 224,100 | 226,000 | 222,000 | 226,000 | 11 | 2,260 |
| 2009-11-04 | 224,000 | 224,100 | 224,000 | 224,000 | 4 | 2,240 |
| 2009-11-02 | 225,000 | 225,000 | 224,000 | 224,000 | 8 | 2,240 |
| 2009-10-30 | 225,600 | 226,000 | 222,300 | 225,000 | 21 | 2,250 |
| 2009-10-29 | 225,500 | 225,500 | 224,000 | 224,000 | 5 | 2,240 |
| 2009-10-28 | 226,000 | 226,000 | 223,100 | 224,000 | 16 | 2,240 |
| 2009-10-27 | 225,100 | 225,900 | 225,000 | 225,000 | 6 | 2,250 |
| 2009-10-26 | 225,200 | 225,200 | 225,000 | 225,000 | 4 | 2,250 |
| 2009-10-23 | 225,200 | 227,100 | 225,000 | 227,100 | 5 | 2,271 |
| 2009-10-22 | 225,200 | 225,500 | 225,200 | 225,500 | 4 | 2,255 |
| 2009-10-21 | 226,100 | 226,100 | 225,200 | 225,200 | 4 | 2,252 |
| 2009-10-20 | 228,700 | 228,700 | 226,100 | 226,100 | 2 | 2,261 |
| 2009-10-19 | 225,100 | 228,600 | 225,100 | 228,600 | 4 | 2,286 |
| 2009-10-16 | 226,400 | 226,500 | 225,900 | 225,900 | 11 | 2,259 |
| 2009-10-15 | 226,000 | 229,000 | 226,000 | 229,000 | 2 | 2,290 |
| 2009-10-14 | 226,300 | 226,300 | 226,000 | 226,000 | 7 | 2,260 |
| 2009-10-13 | 225,100 | 230,300 | 225,100 | 230,300 | 17 | 2,303 |
| 2009-10-09 | 225,200 | 225,200 | 225,000 | 225,000 | 6 | 2,250 |
| 2009-10-08 | 226,000 | 226,000 | 226,000 | 226,000 | 2 | 2,260 |
| 2009-10-07 | 224,500 | 225,000 | 224,500 | 225,000 | 6 | 2,250 |
| 2009-10-06 | 224,200 | 224,200 | 224,200 | 224,200 | 2 | 2,242 |
| 2009-10-05 | 225,000 | 225,000 | 224,000 | 225,000 | 4 | 2,250 |
| 2009-10-02 | 226,200 | 226,200 | 225,000 | 225,000 | 14 | 2,250 |
| 2009-10-01 | 227,000 | 230,500 | 226,000 | 226,000 | 13 | 2,260 |
| 2009-09-30 | 226,000 | 228,000 | 226,000 | 228,000 | 3 | 2,280 |
| 2009-09-29 | 230,000 | 232,000 | 230,000 | 230,000 | 9 | 2,300 |
| 2009-09-28 | 228,000 | 230,000 | 228,000 | 230,000 | 6 | 2,300 |
| 2009-09-25 | 230,000 | 231,000 | 224,000 | 228,000 | 33 | 2,280 |
| 2009-09-24 | 236,000 | 240,000 | 236,000 | 240,000 | 55 | 2,400 |
| 2009-09-18 | 239,000 | 240,000 | 239,000 | 240,000 | 19 | 2,400 |
| 2009-09-17 | 239,700 | 240,000 | 239,000 | 240,000 | 22 | 2,400 |
| 2009-09-16 | 239,000 | 240,500 | 238,100 | 239,000 | 26 | 2,390 |
| 2009-09-15 | 238,500 | 239,800 | 238,500 | 239,000 | 10 | 2,390 |
| 2009-09-14 | 238,500 | 241,500 | 235,000 | 238,500 | 49 | 2,385 |
| 2009-09-11 | 239,800 | 240,000 | 238,300 | 238,900 | 25 | 2,389 |
| 2009-09-10 | 238,800 | 239,300 | 237,800 | 238,900 | 18 | 2,389 |
| 2009-09-09 | 239,500 | 239,700 | 237,000 | 239,700 | 18 | 2,397 |
| 2009-09-08 | 237,400 | 240,000 | 235,800 | 239,800 | 26 | 2,398 |
| 2009-09-07 | 237,400 | 237,400 | 236,500 | 237,400 | 18 | 2,374 |
| 2009-09-04 | 238,000 | 238,500 | 236,600 | 237,400 | 12 | 2,374 |
| 2009-09-03 | 237,100 | 237,800 | 235,200 | 237,800 | 18 | 2,378 |
| 2009-09-02 | 236,800 | 237,000 | 234,000 | 236,300 | 33 | 2,363 |
| 2009-09-01 | 236,900 | 236,900 | 234,200 | 236,800 | 11 | 2,368 |
| 2009-08-31 | 233,000 | 239,000 | 233,000 | 233,200 | 18 | 2,332 |
| 2009-08-28 | 232,000 | 234,000 | 231,900 | 234,000 | 12 | 2,340 |
| 2009-08-27 | 230,100 | 232,000 | 230,000 | 232,000 | 26 | 2,320 |
| 2009-08-26 | 230,000 | 231,000 | 228,700 | 230,000 | 11 | 2,300 |
| 2009-08-25 | 228,900 | 228,900 | 228,700 | 228,700 | 11 | 2,287 |
| 2009-08-24 | 228,900 | 228,900 | 228,000 | 228,900 | 21 | 2,289 |
| 2009-08-21 | 228,400 | 229,800 | 228,200 | 228,900 | 18 | 2,289 |
| 2009-08-20 | 229,000 | 229,000 | 228,900 | 228,900 | 3 | 2,289 |
| 2009-08-19 | 228,400 | 228,900 | 228,000 | 228,000 | 9 | 2,280 |
| 2009-08-18 | 229,000 | 229,000 | 227,500 | 227,500 | 32 | 2,275 |
| 2009-08-17 | 228,000 | 228,000 | 227,700 | 228,000 | 6 | 2,280 |
| 2009-08-14 | 228,700 | 228,700 | 227,500 | 228,000 | 15 | 2,280 |
| 2009-08-13 | 227,200 | 228,200 | 227,200 | 228,200 | 15 | 2,282 |
| 2009-08-12 | 228,300 | 228,300 | 228,200 | 228,200 | 8 | 2,282 |
| 2009-08-11 | 225,900 | 229,800 | 225,900 | 228,200 | 33 | 2,282 |
| 2009-08-10 | 226,800 | 227,600 | 226,000 | 227,600 | 8 | 2,276 |
| 2009-08-07 | 225,900 | 226,000 | 225,900 | 226,000 | 4 | 2,260 |
| 2009-08-06 | 224,700 | 226,000 | 224,600 | 226,000 | 10 | 2,260 |
| 2009-08-05 | 228,100 | 228,100 | 224,100 | 224,600 | 24 | 2,246 |
| 2009-08-04 | 225,400 | 226,500 | 224,000 | 224,000 | 26 | 2,240 |
| 2009-08-03 | 226,300 | 226,300 | 226,300 | 226,300 | 1 | 2,263 |
| 2009-07-31 | 225,000 | 225,200 | 224,900 | 225,200 | 10 | 2,252 |
| 2009-07-30 | 225,000 | 225,200 | 224,000 | 224,000 | 15 | 2,240 |
| 2009-07-29 | 225,200 | 225,200 | 225,200 | 225,200 | 3 | 2,252 |
| 2009-07-28 | 226,200 | 226,200 | 226,200 | 226,200 | 2 | 2,262 |
| 2009-07-27 | 225,100 | 228,700 | 224,400 | 224,600 | 13 | 2,246 |
| 2009-07-24 | 224,500 | 225,800 | 224,300 | 225,000 | 6 | 2,250 |
| 2009-07-23 | 225,000 | 226,000 | 224,300 | 224,300 | 11 | 2,243 |
| 2009-07-22 | 225,000 | 225,500 | 224,300 | 225,000 | 10 | 2,250 |
| 2009-07-21 | 225,000 | 225,000 | 225,000 | 225,000 | 3 | 2,250 |
| 2009-07-17 | 225,000 | 225,000 | 224,000 | 224,000 | 9 | 2,240 |
| 2009-07-16 | 224,000 | 224,000 | 223,900 | 223,900 | 2 | 2,239 |
| 2009-07-15 | 224,900 | 225,000 | 224,900 | 225,000 | 4 | 2,250 |
| 2009-07-14 | 223,500 | 225,000 | 223,300 | 224,500 | 12 | 2,245 |
| 2009-07-13 | 223,700 | 230,000 | 223,200 | 223,200 | 24 | 2,232 |
| 2009-07-10 | 224,000 | 224,000 | 223,500 | 224,000 | 12 | 2,240 |
| 2009-07-09 | 225,000 | 225,000 | 224,000 | 225,000 | 7 | 2,250 |
| 2009-07-08 | 225,300 | 225,300 | 225,000 | 225,000 | 9 | 2,250 |
| 2009-07-07 | 225,900 | 226,000 | 225,800 | 226,000 | 5 | 2,260 |
| 2009-07-06 | 225,000 | 225,800 | 225,000 | 225,800 | 6 | 2,258 |
| 2009-07-03 | 224,100 | 226,300 | 224,100 | 226,000 | 6 | 2,260 |
| 2009-07-02 | 226,600 | 227,000 | 224,500 | 225,400 | 15 | 2,254 |
| 2009-07-01 | 223,300 | 226,500 | 223,300 | 226,500 | 3 | 2,265 |
| 2009-06-30 | 227,000 | 227,000 | 223,300 | 224,500 | 29 | 2,245 |
| 2009-06-29 | 223,100 | 224,300 | 223,000 | 223,100 | 15 | 2,231 |
| 2009-06-26 | 223,500 | 224,400 | 223,000 | 223,000 | 22 | 2,230 |
| 2009-06-25 | 223,600 | 223,600 | 223,100 | 223,500 | 12 | 2,235 |
| 2009-06-24 | 224,900 | 227,000 | 223,200 | 224,200 | 24 | 2,242 |
| 2009-06-23 | 224,900 | 225,000 | 223,000 | 223,400 | 21 | 2,234 |
| 2009-06-22 | 223,400 | 224,900 | 222,500 | 224,900 | 23 | 2,249 |
| 2009-06-19 | 222,000 | 224,000 | 222,000 | 223,400 | 14 | 2,234 |
| 2009-06-18 | 224,900 | 224,900 | 223,400 | 223,400 | 10 | 2,234 |
| 2009-06-17 | 224,200 | 224,200 | 224,000 | 224,000 | 9 | 2,240 |
| 2009-06-16 | 225,000 | 226,600 | 224,200 | 224,500 | 15 | 2,245 |
| 2009-06-15 | 224,200 | 225,000 | 224,100 | 224,900 | 12 | 2,249 |
| 2009-06-12 | 225,000 | 225,000 | 222,200 | 224,200 | 22 | 2,242 |
| 2009-06-11 | 222,600 | 225,000 | 222,600 | 225,000 | 24 | 2,250 |
| 2009-06-10 | 224,200 | 224,200 | 224,000 | 224,000 | 5 | 2,240 |
| 2009-06-09 | 223,700 | 224,800 | 223,700 | 224,000 | 7 | 2,240 |
| 2009-06-08 | 224,800 | 224,800 | 222,700 | 222,700 | 8 | 2,227 |
| 2009-06-05 | 222,200 | 224,900 | 222,000 | 224,800 | 20 | 2,248 |
| 2009-06-04 | 222,000 | 224,800 | 221,200 | 224,800 | 18 | 2,248 |
| 2009-06-03 | 224,000 | 225,400 | 223,800 | 223,800 | 12 | 2,238 |
| 2009-06-02 | 224,700 | 224,900 | 224,700 | 224,900 | 3 | 2,249 |
| 2009-06-01 | 224,900 | 225,500 | 224,900 | 225,300 | 12 | 2,253 |
| 2009-05-29 | 223,100 | 224,000 | 222,200 | 224,000 | 6 | 2,240 |
| 2009-05-28 | 224,400 | 225,000 | 224,000 | 224,000 | 5 | 2,240 |
| 2009-05-27 | 223,000 | 225,000 | 223,000 | 225,000 | 8 | 2,250 |
| 2009-05-26 | 223,900 | 223,900 | 221,000 | 223,000 | 13 | 2,230 |
| 2009-05-25 | 222,000 | 222,000 | 222,000 | 222,000 | 2 | 2,220 |
| 2009-05-22 | 222,100 | 222,200 | 222,000 | 222,000 | 6 | 2,220 |
| 2009-05-21 | 225,600 | 225,600 | 223,200 | 223,300 | 16 | 2,233 |
| 2009-05-20 | 222,600 | 223,500 | 222,500 | 223,500 | 11 | 2,235 |
| 2009-05-19 | 224,300 | 224,300 | 222,000 | 222,000 | 4 | 2,220 |
| 2009-05-18 | 223,000 | 223,000 | 221,000 | 221,000 | 10 | 2,210 |
| 2009-05-15 | 225,100 | 225,100 | 224,100 | 224,100 | 7 | 2,241 |
| 2009-05-14 | 225,100 | 225,100 | 225,100 | 225,100 | 4 | 2,251 |
| 2009-05-13 | 221,000 | 224,000 | 221,000 | 221,000 | 22 | 2,210 |
| 2009-05-12 | 223,000 | 225,000 | 222,000 | 225,000 | 20 | 2,250 |
| 2009-05-11 | 222,000 | 224,400 | 222,000 | 224,400 | 8 | 2,244 |
| 2009-05-08 | 220,200 | 222,700 | 220,200 | 222,000 | 5 | 2,220 |
| 2009-05-07 | 221,900 | 221,900 | 220,000 | 220,000 | 4 | 2,200 |
| 2009-05-01 | 220,100 | 220,100 | 218,000 | 218,100 | 6 | 2,181 |
| 2009-04-30 | 220,300 | 221,000 | 220,000 | 220,000 | 11 | 2,200 |
| 2009-04-28 | 220,200 | 220,700 | 220,200 | 220,700 | 4 | 2,207 |
| 2009-04-27 | 223,000 | 223,200 | 220,100 | 220,100 | 7 | 2,201 |
| 2009-04-24 | 219,000 | 223,000 | 219,000 | 223,000 | 11 | 2,230 |
| 2009-04-23 | 220,600 | 224,400 | 220,000 | 224,400 | 7 | 2,244 |
| 2009-04-22 | 220,500 | 220,500 | 220,500 | 220,500 | 4 | 2,205 |
| 2009-04-21 | 220,200 | 220,600 | 220,200 | 220,600 | 9 | 2,206 |
| 2009-04-20 | 225,000 | 225,000 | 224,000 | 224,000 | 5 | 2,240 |
| 2009-04-17 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 2,250 |
| 2009-04-16 | 222,000 | 224,000 | 222,000 | 224,000 | 5 | 2,240 |
| 2009-04-15 | 221,100 | 224,100 | 221,100 | 221,500 | 6 | 2,215 |
| 2009-04-14 | 220,300 | 224,300 | 220,300 | 224,300 | 6 | 2,243 |
| 2009-04-13 | 218,000 | 227,000 | 218,000 | 227,000 | 28 | 2,270 |
| 2009-04-10 | 222,800 | 222,800 | 220,000 | 222,000 | 10 | 2,220 |
| 2009-04-09 | 220,100 | 220,100 | 220,000 | 220,000 | 5 | 2,200 |
| 2009-04-08 | 216,000 | 216,200 | 216,000 | 216,200 | 3 | 2,162 |
| 2009-04-07 | 217,100 | 220,000 | 217,000 | 220,000 | 16 | 2,200 |
| 2009-04-06 | 226,800 | 226,800 | 217,000 | 217,000 | 8 | 2,170 |
| 2009-04-03 | 218,000 | 218,000 | 214,100 | 216,500 | 13 | 2,165 |
| 2009-04-02 | 220,000 | 220,000 | 218,200 | 220,000 | 8 | 2,200 |
| 2009-04-01 | 222,100 | 222,100 | 220,000 | 222,000 | 7 | 2,220 |
| 2009-03-31 | 222,000 | 222,000 | 222,000 | 222,000 | 4 | 2,220 |
| 2009-03-30 | 223,000 | 224,500 | 222,000 | 222,000 | 5 | 2,220 |
| 2009-03-27 | 223,900 | 223,900 | 222,000 | 222,000 | 10 | 2,220 |
| 2009-03-26 | 223,000 | 223,000 | 219,800 | 223,000 | 17 | 2,230 |
| 2009-03-25 | 238,000 | 239,000 | 236,000 | 239,000 | 36 | 2,390 |
| 2009-03-24 | 227,100 | 235,000 | 227,100 | 232,000 | 42 | 2,320 |
| 2009-03-23 | 230,100 | 235,000 | 224,100 | 235,000 | 35 | 2,350 |
| 2009-03-19 | 230,100 | 230,100 | 229,800 | 230,000 | 10 | 2,300 |
| 2009-03-18 | 226,000 | 230,000 | 220,000 | 230,000 | 46 | 2,300 |
| 2009-03-17 | 228,900 | 230,100 | 225,000 | 225,000 | 16 | 2,250 |
| 2009-03-16 | 229,000 | 230,000 | 222,200 | 229,800 | 12 | 2,298 |
| 2009-03-13 | 229,900 | 229,900 | 229,900 | 229,900 | 2 | 2,299 |
| 2009-03-12 | 225,000 | 232,900 | 220,200 | 220,200 | 14 | 2,202 |
| 2009-03-11 | 222,000 | 230,200 | 222,000 | 230,200 | 22 | 2,302 |
| 2009-03-10 | 224,000 | 224,000 | 220,200 | 223,000 | 8 | 2,230 |
| 2009-03-09 | 220,500 | 224,000 | 220,000 | 224,000 | 8 | 2,240 |
| 2009-03-06 | 220,000 | 220,200 | 220,000 | 220,100 | 5 | 2,201 |
| 2009-03-05 | 215,100 | 220,000 | 215,100 | 220,000 | 21 | 2,200 |
| 2009-03-04 | 224,800 | 225,000 | 223,000 | 223,000 | 22 | 2,230 |
| 2009-03-03 | 223,000 | 223,000 | 220,000 | 220,000 | 8 | 2,200 |
| 2009-03-02 | 230,000 | 230,000 | 210,000 | 210,000 | 66 | 2,100 |
| 2009-02-27 | 234,900 | 235,000 | 234,900 | 234,900 | 3 | 2,349 |
| 2009-02-26 | 263,900 | 263,900 | 227,900 | 234,900 | 77 | 2,349 |
| 2009-02-25 | 222,000 | 223,900 | 222,000 | 223,900 | 7 | 2,239 |
| 2009-02-24 | 220,000 | 220,300 | 220,000 | 220,200 | 4 | 2,202 |
| 2009-02-23 | 220,000 | 222,500 | 219,100 | 222,500 | 11 | 2,225 |
| 2009-02-20 | 218,200 | 220,000 | 218,200 | 220,000 | 10 | 2,200 |
| 2009-02-19 | 220,000 | 222,200 | 218,500 | 222,200 | 7 | 2,222 |
| 2009-02-18 | 217,400 | 221,400 | 217,400 | 218,000 | 14 | 2,180 |
| 2009-02-17 | 222,000 | 222,000 | 219,000 | 220,000 | 5 | 2,200 |
| 2009-02-16 | 222,700 | 222,700 | 218,300 | 222,000 | 6 | 2,220 |
| 2009-02-13 | 218,000 | 223,000 | 218,000 | 223,000 | 7 | 2,230 |
| 2009-02-12 | 220,000 | 225,000 | 218,500 | 224,000 | 29 | 2,240 |
| 2009-02-10 | 220,100 | 222,000 | 220,100 | 222,000 | 4 | 2,220 |
| 2009-02-09 | 221,000 | 221,500 | 220,000 | 220,000 | 14 | 2,200 |
| 2009-02-06 | 221,000 | 221,000 | 220,100 | 220,100 | 3 | 2,201 |
| 2009-02-05 | 217,500 | 220,000 | 217,500 | 217,500 | 9 | 2,175 |
| 2009-02-04 | 217,000 | 221,200 | 217,000 | 221,200 | 6 | 2,212 |
| 2009-02-03 | 217,200 | 219,600 | 217,000 | 219,600 | 9 | 2,196 |
| 2009-02-02 | 217,100 | 219,800 | 217,100 | 217,100 | 6 | 2,171 |
| 2009-01-30 | 221,000 | 221,000 | 217,000 | 217,000 | 4 | 2,170 |
| 2009-01-29 | 219,500 | 222,000 | 218,000 | 218,000 | 10 | 2,180 |
| 2009-01-28 | 219,300 | 219,900 | 219,300 | 219,900 | 2 | 2,199 |
| 2009-01-27 | 218,000 | 219,500 | 217,000 | 219,500 | 10 | 2,195 |
| 2009-01-26 | 218,500 | 218,500 | 217,500 | 218,000 | 11 | 2,180 |
| 2009-01-23 | 220,000 | 220,000 | 218,500 | 220,000 | 7 | 2,200 |
| 2009-01-22 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 2,200 |
| 2009-01-21 | 220,000 | 220,000 | 219,800 | 219,800 | 6 | 2,198 |
| 2009-01-19 | 224,700 | 225,000 | 217,300 | 217,300 | 6 | 2,173 |
| 2009-01-16 | 220,000 | 220,000 | 217,000 | 217,000 | 11 | 2,170 |
| 2009-01-15 | 218,000 | 219,900 | 218,000 | 219,900 | 4 | 2,199 |
| 2009-01-14 | 218,500 | 220,000 | 218,500 | 220,000 | 6 | 2,200 |
| 2009-01-13 | 222,500 | 224,400 | 218,500 | 218,500 | 20 | 2,185 |
| 2009-01-09 | 220,000 | 220,000 | 218,100 | 218,500 | 8 | 2,185 |
| 2009-01-08 | 219,000 | 220,000 | 218,100 | 218,100 | 8 | 2,181 |
| 2009-01-07 | 219,900 | 220,000 | 219,500 | 220,000 | 23 | 2,200 |
| 2009-01-06 | 219,000 | 220,000 | 215,100 | 215,100 | 15 | 2,151 |
| 2009-01-05 | 218,000 | 218,000 | 216,000 | 216,000 | 4 | 2,160 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株