7829 (株)サマンサタバサジャパンリミテッド 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 | 30,300 | 30,700 | 30,150 | 30,250 | 167 | 151.25 |
2009-12-29 | 30,700 | 31,000 | 30,050 | 30,100 | 304 | 150.50 |
2009-12-28 | 30,500 | 31,450 | 30,500 | 30,650 | 267 | 153.25 |
2009-12-25 | 30,750 | 31,250 | 30,500 | 30,500 | 123 | 152.50 |
2009-12-24 | 31,000 | 31,600 | 30,300 | 31,150 | 445 | 155.75 |
2009-12-22 | 30,800 | 31,700 | 30,600 | 31,050 | 453 | 155.25 |
2009-12-21 | 30,500 | 30,800 | 29,800 | 30,750 | 242 | 153.75 |
2009-12-18 | 29,710 | 30,500 | 29,600 | 30,100 | 126 | 150.50 |
2009-12-17 | 29,600 | 30,150 | 29,550 | 29,900 | 126 | 149.50 |
2009-12-16 | 30,100 | 30,250 | 29,600 | 29,620 | 206 | 148.10 |
2009-12-15 | 29,600 | 30,000 | 29,600 | 29,990 | 219 | 149.95 |
2009-12-14 | 29,490 | 29,800 | 29,180 | 29,800 | 104 | 149 |
2009-12-11 | 29,010 | 29,650 | 29,010 | 29,580 | 102 | 147.90 |
2009-12-10 | 29,850 | 29,980 | 28,500 | 29,610 | 374 | 148.05 |
2009-12-09 | 30,000 | 30,000 | 29,850 | 29,850 | 150 | 149.25 |
2009-12-08 | 30,000 | 30,550 | 29,850 | 30,100 | 198 | 150.50 |
2009-12-07 | 30,500 | 30,650 | 29,600 | 30,350 | 211 | 151.75 |
2009-12-04 | 30,000 | 30,400 | 29,280 | 29,800 | 229 | 149 |
2009-12-03 | 29,500 | 30,400 | 29,300 | 29,700 | 163 | 148.50 |
2009-12-02 | 29,000 | 29,800 | 29,000 | 29,380 | 174 | 146.90 |
2009-12-01 | 29,000 | 29,000 | 28,420 | 29,000 | 163 | 145 |
2009-11-30 | 28,200 | 28,880 | 28,000 | 28,750 | 82 | 143.75 |
2009-11-27 | 28,700 | 29,000 | 28,050 | 28,070 | 200 | 140.35 |
2009-11-26 | 28,760 | 29,390 | 28,760 | 28,900 | 89 | 144.50 |
2009-11-25 | 28,690 | 29,800 | 28,650 | 28,750 | 94 | 143.75 |
2009-11-24 | 29,200 | 29,500 | 28,710 | 29,000 | 127 | 145 |
2009-11-20 | 27,500 | 30,000 | 27,500 | 29,030 | 236 | 145.15 |
2009-11-19 | 27,850 | 28,300 | 27,000 | 27,500 | 613 | 137.50 |
2009-11-18 | 29,600 | 30,300 | 27,610 | 28,000 | 705 | 140 |
2009-11-17 | 31,050 | 31,350 | 29,500 | 29,900 | 223 | 149.50 |
2009-11-16 | 31,350 | 31,850 | 30,900 | 30,900 | 262 | 154.50 |
2009-11-13 | 31,550 | 31,950 | 31,100 | 31,350 | 180 | 156.75 |
2009-11-12 | 32,000 | 32,550 | 31,550 | 31,950 | 158 | 159.75 |
2009-11-11 | 32,100 | 32,500 | 31,850 | 32,350 | 420 | 161.75 |
2009-11-10 | 32,500 | 32,700 | 31,600 | 32,250 | 251 | 161.25 |
2009-11-09 | 30,650 | 32,950 | 30,650 | 32,150 | 360 | 160.75 |
2009-11-06 | 31,050 | 31,200 | 30,000 | 31,050 | 191 | 155.25 |
2009-11-05 | 30,800 | 31,000 | 30,100 | 30,900 | 216 | 154.50 |
2009-11-04 | 30,350 | 31,000 | 30,150 | 30,400 | 167 | 152 |
2009-11-02 | 30,300 | 30,900 | 29,900 | 30,500 | 246 | 152.50 |
2009-10-30 | 30,400 | 30,700 | 29,900 | 30,700 | 155 | 153.50 |
2009-10-29 | 30,150 | 30,200 | 29,200 | 30,000 | 327 | 150 |
2009-10-28 | 30,650 | 30,800 | 30,200 | 30,350 | 110 | 151.75 |
2009-10-27 | 31,500 | 31,500 | 30,250 | 30,250 | 267 | 151.25 |
2009-10-26 | 31,600 | 32,000 | 31,050 | 31,200 | 260 | 156 |
2009-10-23 | 32,050 | 32,500 | 31,350 | 31,800 | 123 | 159 |
2009-10-22 | 31,850 | 32,150 | 31,350 | 31,850 | 97 | 159.25 |
2009-10-21 | 31,700 | 32,500 | 31,500 | 32,300 | 151 | 161.50 |
2009-10-20 | 31,950 | 32,300 | 31,600 | 32,000 | 158 | 160 |
2009-10-19 | 31,350 | 31,950 | 31,000 | 31,950 | 71 | 159.75 |
2009-10-16 | 31,550 | 32,200 | 31,000 | 31,500 | 170 | 157.50 |
2009-10-15 | 33,500 | 33,500 | 30,950 | 31,950 | 353 | 159.75 |
2009-10-14 | 34,600 | 34,600 | 32,600 | 32,600 | 560 | 163 |
2009-10-13 | 32,200 | 34,700 | 31,600 | 34,500 | 1,331 | 172.50 |
2009-10-09 | 32,100 | 34,100 | 31,650 | 32,600 | 1,596 | 163 |
2009-10-08 | 30,000 | 30,100 | 29,600 | 30,100 | 71 | 150.50 |
2009-10-07 | 29,900 | 29,950 | 29,310 | 29,800 | 125 | 149 |
2009-10-06 | 28,720 | 29,300 | 28,510 | 29,300 | 74 | 146.50 |
2009-10-05 | 28,990 | 29,250 | 28,010 | 28,620 | 130 | 143.10 |
2009-10-02 | 28,890 | 28,890 | 27,600 | 28,500 | 294 | 142.50 |
2009-10-01 | 28,150 | 28,900 | 27,960 | 28,870 | 209 | 144.35 |
2009-09-30 | 28,650 | 28,960 | 27,800 | 27,850 | 581 | 139.25 |
2009-09-29 | 29,000 | 29,500 | 28,730 | 28,800 | 118 | 144 |
2009-09-28 | 29,830 | 29,830 | 28,010 | 29,240 | 448 | 146.20 |
2009-09-25 | 30,400 | 30,400 | 29,310 | 29,830 | 173 | 149.15 |
2009-09-24 | 29,800 | 30,500 | 29,710 | 30,150 | 219 | 150.75 |
2009-09-18 | 30,100 | 30,100 | 29,600 | 29,800 | 238 | 149 |
2009-09-17 | 30,800 | 31,300 | 29,520 | 29,800 | 499 | 149 |
2009-09-16 | 31,000 | 31,500 | 30,700 | 30,900 | 319 | 154.50 |
2009-09-15 | 31,200 | 31,500 | 30,900 | 31,000 | 167 | 155 |
2009-09-14 | 31,300 | 31,450 | 30,250 | 31,150 | 182 | 155.75 |
2009-09-11 | 31,800 | 31,800 | 30,800 | 31,000 | 294 | 155 |
2009-09-10 | 31,000 | 31,500 | 30,850 | 31,500 | 227 | 157.50 |
2009-09-09 | 31,450 | 31,800 | 30,650 | 31,100 | 279 | 155.50 |
2009-09-08 | 31,450 | 32,000 | 31,000 | 31,450 | 349 | 157.25 |
2009-09-07 | 32,000 | 32,300 | 31,200 | 31,850 | 424 | 159.25 |
2009-09-04 | 32,800 | 32,800 | 31,600 | 32,350 | 290 | 161.75 |
2009-09-03 | 32,550 | 32,900 | 31,850 | 32,800 | 279 | 164 |
2009-09-02 | 32,750 | 33,000 | 32,000 | 32,150 | 376 | 160.75 |
2009-09-01 | 31,500 | 32,900 | 31,350 | 32,900 | 239 | 164.50 |
2009-08-31 | 33,000 | 33,200 | 31,000 | 31,550 | 410 | 157.75 |
2009-08-28 | 31,650 | 33,700 | 31,500 | 32,400 | 634 | 162 |
2009-08-27 | 32,150 | 32,150 | 31,200 | 32,000 | 374 | 160 |
2009-08-26 | 32,650 | 32,650 | 31,900 | 32,300 | 448 | 161.50 |
2009-08-25 | 33,400 | 33,450 | 32,750 | 33,000 | 452 | 165 |
2009-08-24 | 33,400 | 33,950 | 33,050 | 33,400 | 492 | 167 |
2009-08-21 | 33,100 | 34,450 | 32,500 | 33,400 | 915 | 167 |
2009-08-20 | 32,200 | 33,150 | 32,000 | 32,600 | 475 | 163 |
2009-08-19 | 33,000 | 33,000 | 32,200 | 32,600 | 495 | 163 |
2009-08-18 | 31,950 | 33,150 | 31,350 | 33,150 | 547 | 165.75 |
2009-08-17 | 32,200 | 33,000 | 31,850 | 32,050 | 584 | 160.25 |
2009-08-14 | 33,050 | 33,250 | 31,800 | 32,350 | 1,090 | 161.75 |
2009-08-13 | 35,000 | 35,400 | 32,200 | 33,250 | 1,643 | 166.25 |
2009-08-12 | 34,300 | 35,500 | 33,500 | 35,400 | 2,081 | 177 |
2009-08-11 | 32,150 | 34,950 | 31,500 | 34,200 | 3,818 | 171 |
2009-08-10 | 29,500 | 30,950 | 29,220 | 30,950 | 1,168 | 154.75 |
2009-08-07 | 29,390 | 29,640 | 29,050 | 29,150 | 312 | 145.75 |
2009-08-06 | 29,300 | 29,400 | 29,040 | 29,130 | 221 | 145.65 |
2009-08-05 | 28,900 | 29,790 | 28,790 | 29,330 | 632 | 146.65 |
2009-08-04 | 28,910 | 28,990 | 28,400 | 28,770 | 495 | 143.85 |
2009-08-03 | 28,510 | 28,740 | 28,200 | 28,720 | 403 | 143.60 |
2009-07-31 | 28,370 | 28,750 | 28,100 | 28,480 | 322 | 142.40 |
2009-07-30 | 27,880 | 28,390 | 27,820 | 28,350 | 193 | 141.75 |
2009-07-29 | 28,300 | 28,610 | 27,800 | 27,950 | 763 | 139.75 |
2009-07-28 | 29,290 | 29,290 | 28,230 | 28,620 | 610 | 143.10 |
2009-07-27 | 28,990 | 29,450 | 28,660 | 29,180 | 539 | 145.90 |
2009-07-24 | 29,250 | 29,250 | 28,140 | 29,000 | 517 | 145 |
2009-07-23 | 28,740 | 29,200 | 28,220 | 28,950 | 544 | 144.75 |
2009-07-22 | 28,690 | 29,030 | 28,210 | 28,720 | 561 | 143.60 |
2009-07-21 | 28,490 | 28,900 | 28,100 | 28,350 | 529 | 141.75 |
2009-07-17 | 27,970 | 28,500 | 27,620 | 28,000 | 422 | 140 |
2009-07-16 | 28,550 | 28,890 | 27,400 | 27,990 | 754 | 139.95 |
2009-07-15 | 27,000 | 29,490 | 26,900 | 28,620 | 764 | 143.10 |
2009-07-14 | 27,100 | 28,100 | 26,490 | 27,000 | 611 | 135 |
2009-07-13 | 28,500 | 28,500 | 26,210 | 26,520 | 774 | 132.60 |
2009-07-10 | 28,550 | 28,700 | 27,850 | 28,500 | 615 | 142.50 |
2009-07-09 | 29,010 | 29,010 | 28,500 | 28,800 | 394 | 144 |
2009-07-08 | 29,300 | 29,360 | 29,000 | 29,200 | 577 | 146 |
2009-07-07 | 30,050 | 30,100 | 29,510 | 29,510 | 362 | 147.55 |
2009-07-06 | 30,200 | 30,400 | 29,900 | 29,950 | 386 | 149.75 |
2009-07-03 | 29,310 | 29,900 | 29,000 | 29,900 | 804 | 149.50 |
2009-07-02 | 31,200 | 31,250 | 29,600 | 29,910 | 1,730 | 149.55 |
2009-07-01 | 32,400 | 32,950 | 31,300 | 31,300 | 1,178 | 156.50 |
2009-06-30 | 31,900 | 32,350 | 31,700 | 32,200 | 815 | 161 |
2009-06-29 | 31,900 | 32,200 | 31,450 | 31,500 | 360 | 157.50 |
2009-06-26 | 32,250 | 32,400 | 31,350 | 31,500 | 453 | 157.50 |
2009-06-25 | 32,050 | 32,100 | 31,600 | 32,050 | 423 | 160.25 |
2009-06-24 | 31,650 | 32,250 | 31,350 | 31,600 | 239 | 158 |
2009-06-23 | 31,850 | 32,000 | 31,300 | 31,550 | 352 | 157.75 |
2009-06-22 | 31,500 | 32,750 | 31,350 | 32,750 | 457 | 163.75 |
2009-06-19 | 31,950 | 31,950 | 31,050 | 31,550 | 669 | 157.75 |
2009-06-18 | 32,750 | 32,750 | 31,300 | 32,000 | 471 | 160 |
2009-06-17 | 31,250 | 32,900 | 30,900 | 32,750 | 1,270 | 163.75 |
2009-06-16 | 34,400 | 34,400 | 31,000 | 31,650 | 1,487 | 158.25 |
2009-06-15 | 34,300 | 34,500 | 33,650 | 34,000 | 520 | 170 |
2009-06-12 | 34,700 | 34,900 | 33,200 | 33,900 | 1,161 | 169.50 |
2009-06-11 | 32,600 | 35,250 | 32,500 | 34,300 | 1,884 | 171.50 |
2009-06-10 | 31,800 | 32,200 | 31,300 | 32,200 | 612 | 161 |
2009-06-09 | 30,250 | 32,350 | 30,250 | 31,250 | 940 | 156.25 |
2009-06-08 | 30,000 | 30,300 | 29,900 | 29,970 | 383 | 149.85 |
2009-06-05 | 30,300 | 30,300 | 29,720 | 29,900 | 517 | 149.50 |
2009-06-04 | 29,700 | 30,500 | 29,600 | 30,000 | 459 | 150 |
2009-06-03 | 30,000 | 30,500 | 29,740 | 29,810 | 346 | 149.05 |
2009-06-02 | 30,850 | 31,000 | 29,400 | 30,100 | 1,167 | 150.50 |
2009-06-01 | 30,150 | 32,450 | 29,500 | 30,450 | 4,042 | 152.25 |
2009-05-29 | 29,510 | 29,700 | 29,220 | 29,450 | 594 | 147.25 |
2009-05-28 | 29,500 | 29,580 | 28,900 | 29,140 | 738 | 145.70 |
2009-05-27 | 28,850 | 29,300 | 28,750 | 28,900 | 636 | 144.50 |
2009-05-26 | 29,640 | 29,800 | 28,510 | 28,550 | 414 | 142.75 |
2009-05-25 | 27,990 | 28,800 | 27,710 | 28,450 | 224 | 142.25 |
2009-05-22 | 28,000 | 28,360 | 27,700 | 28,030 | 117 | 140.15 |
2009-05-21 | 28,090 | 28,300 | 28,000 | 28,040 | 135 | 140.20 |
2009-05-20 | 27,900 | 28,100 | 27,600 | 28,090 | 170 | 140.45 |
2009-05-19 | 28,000 | 28,000 | 27,510 | 27,900 | 215 | 139.50 |
2009-05-18 | 28,390 | 28,390 | 27,770 | 28,000 | 225 | 140 |
2009-05-15 | 28,830 | 28,830 | 27,770 | 28,440 | 131 | 142.20 |
2009-05-14 | 28,000 | 28,960 | 27,800 | 28,590 | 262 | 142.95 |
2009-05-13 | 28,400 | 28,450 | 27,850 | 28,290 | 142 | 141.45 |
2009-05-12 | 28,000 | 28,450 | 27,840 | 28,450 | 171 | 142.25 |
2009-05-11 | 28,500 | 28,500 | 27,720 | 28,000 | 349 | 140 |
2009-05-08 | 29,390 | 29,390 | 27,800 | 28,370 | 264 | 141.85 |
2009-05-07 | 28,900 | 29,200 | 28,200 | 28,850 | 219 | 144.25 |
2009-05-01 | 28,480 | 28,480 | 27,200 | 28,000 | 288 | 140 |
2009-04-30 | 27,510 | 29,200 | 27,500 | 28,010 | 413 | 140.05 |
2009-04-28 | 29,010 | 29,310 | 27,200 | 27,400 | 606 | 137 |
2009-04-27 | 29,900 | 30,200 | 29,100 | 29,480 | 388 | 147.40 |
2009-04-24 | 31,000 | 31,200 | 29,000 | 29,800 | 1,146 | 149 |
2009-04-23 | 30,500 | 31,900 | 30,000 | 31,300 | 723 | 156.50 |
2009-04-22 | 31,700 | 31,750 | 30,200 | 31,300 | 639 | 156.50 |
2009-04-21 | 32,850 | 33,000 | 30,450 | 31,400 | 1,507 | 157 |
2009-04-20 | 36,450 | 37,100 | 32,850 | 33,500 | 2,460 | 167.50 |
2009-04-17 | 34,200 | 36,600 | 32,500 | 36,050 | 4,362 | 180.25 |
2009-04-16 | 30,600 | 32,600 | 30,000 | 32,600 | 1,472 | 163 |
2009-04-15 | 30,900 | 30,900 | 29,550 | 29,600 | 192 | 148 |
2009-04-14 | 30,250 | 30,950 | 30,250 | 30,800 | 152 | 154 |
2009-04-13 | 30,650 | 30,750 | 30,000 | 30,250 | 199 | 151.25 |
2009-04-10 | 30,500 | 31,400 | 30,200 | 30,250 | 240 | 151.25 |
2009-04-09 | 30,400 | 31,000 | 30,300 | 30,500 | 170 | 152.50 |
2009-04-08 | 31,450 | 31,500 | 30,150 | 30,800 | 96 | 154 |
2009-04-07 | 32,500 | 32,500 | 30,500 | 31,900 | 228 | 159.50 |
2009-04-06 | 33,000 | 36,000 | 31,500 | 32,400 | 977 | 162 |
2009-04-03 | 31,100 | 33,500 | 30,150 | 32,000 | 819 | 160 |
2009-04-02 | 27,800 | 30,300 | 27,800 | 30,300 | 361 | 151.50 |
2009-04-01 | 28,200 | 28,840 | 27,000 | 27,300 | 136 | 136.50 |
2009-03-31 | 27,000 | 28,400 | 26,900 | 27,900 | 206 | 139.50 |
2009-03-30 | 28,400 | 28,800 | 27,000 | 27,000 | 562 | 135 |
2009-03-27 | 27,000 | 28,400 | 26,810 | 28,100 | 681 | 140.50 |
2009-03-26 | 26,410 | 27,200 | 26,000 | 27,000 | 316 | 135 |
2009-03-25 | 26,110 | 26,500 | 26,000 | 26,110 | 111 | 130.55 |
2009-03-24 | 27,000 | 27,000 | 26,050 | 26,060 | 69 | 130.30 |
2009-03-23 | 26,660 | 26,660 | 25,860 | 26,500 | 144 | 132.50 |
2009-03-19 | 27,000 | 27,010 | 26,600 | 26,660 | 64 | 133.30 |
2009-03-18 | 26,450 | 27,000 | 26,300 | 27,000 | 114 | 135 |
2009-03-17 | 26,500 | 26,700 | 26,000 | 26,300 | 209 | 131.50 |
2009-03-16 | 25,000 | 26,400 | 25,000 | 26,100 | 73 | 130.50 |
2009-03-13 | 24,000 | 24,750 | 24,000 | 24,600 | 47 | 123 |
2009-03-12 | 24,300 | 24,300 | 23,900 | 23,900 | 156 | 119.50 |
2009-03-11 | 24,470 | 25,300 | 24,200 | 24,210 | 66 | 121.05 |
2009-03-10 | 25,000 | 25,300 | 24,200 | 24,400 | 81 | 122 |
2009-03-09 | 25,700 | 26,300 | 24,600 | 24,980 | 83 | 124.90 |
2009-03-06 | 25,000 | 25,410 | 24,800 | 24,800 | 74 | 124 |
2009-03-05 | 25,500 | 26,000 | 25,300 | 25,400 | 52 | 127 |
2009-03-04 | 25,500 | 26,070 | 25,300 | 25,300 | 19 | 126.50 |
2009-03-03 | 25,990 | 25,990 | 25,200 | 25,250 | 19 | 126.25 |
2009-03-02 | 26,200 | 26,300 | 25,500 | 26,300 | 66 | 131.50 |
2009-02-27 | 27,500 | 27,500 | 26,000 | 26,200 | 142 | 131 |
2009-02-26 | 28,000 | 28,000 | 26,800 | 27,500 | 98 | 137.50 |
2009-02-25 | 27,600 | 28,300 | 26,900 | 28,000 | 67 | 140 |
2009-02-24 | 28,350 | 28,350 | 27,000 | 27,500 | 84 | 137.50 |
2009-02-23 | 29,300 | 30,050 | 29,050 | 30,050 | 93 | 150.25 |
2009-02-20 | 29,500 | 29,600 | 26,500 | 29,500 | 301 | 147.50 |
2009-02-19 | 29,000 | 29,500 | 28,000 | 29,500 | 80 | 147.50 |
2009-02-18 | 29,100 | 30,150 | 28,800 | 29,000 | 102 | 145 |
2009-02-17 | 29,900 | 30,200 | 29,510 | 29,700 | 89 | 148.50 |
2009-02-16 | 29,100 | 30,400 | 29,020 | 29,700 | 78 | 148.50 |
2009-02-13 | 29,000 | 31,450 | 29,000 | 29,700 | 149 | 148.50 |
2009-02-12 | 29,800 | 29,850 | 29,010 | 29,020 | 62 | 145.10 |
2009-02-10 | 29,800 | 30,000 | 29,800 | 29,950 | 26 | 149.75 |
2009-02-09 | 30,950 | 30,950 | 29,250 | 29,600 | 94 | 148 |
2009-02-06 | 30,050 | 31,200 | 30,050 | 30,450 | 31 | 152.25 |
2009-02-05 | 30,500 | 31,000 | 30,000 | 30,000 | 91 | 150 |
2009-02-04 | 30,800 | 31,200 | 30,000 | 30,650 | 134 | 153.25 |
2009-02-03 | 30,500 | 31,150 | 30,200 | 30,750 | 129 | 153.75 |
2009-02-02 | 33,700 | 34,000 | 30,100 | 30,100 | 333 | 150.50 |
2009-01-30 | 35,100 | 35,300 | 34,100 | 34,100 | 62 | 170.50 |
2009-01-29 | 36,600 | 36,850 | 35,000 | 35,100 | 84 | 175.50 |
2009-01-28 | 37,800 | 38,400 | 35,000 | 35,400 | 71 | 177 |
2009-01-27 | 34,400 | 38,100 | 33,350 | 37,800 | 76 | 189 |
2009-01-26 | 38,850 | 38,900 | 34,800 | 34,800 | 270 | 174 |
2009-01-23 | 39,200 | 39,800 | 38,800 | 38,800 | 51 | 194 |
2009-01-22 | 40,300 | 40,400 | 39,300 | 39,500 | 51 | 197.50 |
2009-01-21 | 39,650 | 39,950 | 39,500 | 39,500 | 41 | 197.50 |
2009-01-20 | 40,300 | 40,300 | 39,600 | 39,600 | 70 | 198 |
2009-01-19 | 41,000 | 41,000 | 40,000 | 40,300 | 24 | 201.50 |
2009-01-16 | 39,950 | 41,000 | 39,950 | 41,000 | 18 | 205 |
2009-01-15 | 40,500 | 40,500 | 39,200 | 39,800 | 110 | 199 |
2009-01-14 | 41,100 | 41,900 | 41,000 | 41,200 | 47 | 206 |
2009-01-13 | 42,400 | 42,800 | 41,900 | 41,900 | 41 | 209.50 |
2009-01-09 | 44,000 | 44,350 | 42,600 | 44,000 | 52 | 220 |
2009-01-08 | 44,000 | 44,100 | 43,150 | 43,900 | 52 | 219.50 |
2009-01-07 | 43,850 | 45,000 | 43,200 | 43,200 | 89 | 216 |
2009-01-06 | 42,100 | 43,700 | 42,100 | 43,050 | 138 | 215.25 |
2009-01-05 | 45,000 | 45,400 | 40,300 | 41,300 | 304 | 206.50 |
分割・併合履歴 : [2014-02-26]1株→100株 [2013-05-29]1株→2株 [2006-02-23]1株→2株