7917 ZACROS(株) 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 | 1,210 | 1,222 | 1,193 | 1,199 | 11,300 | 1,199 |
| 2009-12-29 | 1,235 | 1,235 | 1,175 | 1,209 | 27,700 | 1,209 |
| 2009-12-28 | 1,236 | 1,254 | 1,220 | 1,220 | 27,700 | 1,220 |
| 2009-12-25 | 1,235 | 1,254 | 1,226 | 1,242 | 14,300 | 1,242 |
| 2009-12-24 | 1,245 | 1,248 | 1,213 | 1,228 | 16,900 | 1,228 |
| 2009-12-22 | 1,255 | 1,255 | 1,220 | 1,225 | 11,200 | 1,225 |
| 2009-12-21 | 1,239 | 1,245 | 1,230 | 1,236 | 11,600 | 1,236 |
| 2009-12-18 | 1,250 | 1,262 | 1,230 | 1,238 | 31,200 | 1,238 |
| 2009-12-17 | 1,230 | 1,254 | 1,212 | 1,250 | 36,300 | 1,250 |
| 2009-12-16 | 1,209 | 1,231 | 1,207 | 1,213 | 18,800 | 1,213 |
| 2009-12-15 | 1,219 | 1,238 | 1,207 | 1,209 | 32,000 | 1,209 |
| 2009-12-14 | 1,206 | 1,227 | 1,200 | 1,227 | 25,400 | 1,227 |
| 2009-12-11 | 1,212 | 1,212 | 1,174 | 1,207 | 46,100 | 1,207 |
| 2009-12-10 | 1,156 | 1,210 | 1,144 | 1,192 | 51,600 | 1,192 |
| 2009-12-09 | 1,165 | 1,173 | 1,131 | 1,156 | 27,100 | 1,156 |
| 2009-12-08 | 1,210 | 1,210 | 1,164 | 1,176 | 46,300 | 1,176 |
| 2009-12-07 | 1,281 | 1,281 | 1,200 | 1,211 | 33,600 | 1,211 |
| 2009-12-04 | 1,238 | 1,239 | 1,212 | 1,221 | 14,600 | 1,221 |
| 2009-12-03 | 1,222 | 1,243 | 1,200 | 1,235 | 33,400 | 1,235 |
| 2009-12-02 | 1,230 | 1,230 | 1,185 | 1,221 | 34,300 | 1,221 |
| 2009-12-01 | 1,240 | 1,256 | 1,186 | 1,210 | 40,300 | 1,210 |
| 2009-11-30 | 1,250 | 1,267 | 1,196 | 1,243 | 31,200 | 1,243 |
| 2009-11-27 | 1,251 | 1,270 | 1,210 | 1,233 | 13,100 | 1,233 |
| 2009-11-26 | 1,217 | 1,308 | 1,202 | 1,278 | 46,800 | 1,278 |
| 2009-11-25 | 1,190 | 1,198 | 1,173 | 1,197 | 20,400 | 1,197 |
| 2009-11-24 | 1,190 | 1,197 | 1,152 | 1,158 | 20,600 | 1,158 |
| 2009-11-20 | 1,172 | 1,180 | 1,150 | 1,180 | 16,200 | 1,180 |
| 2009-11-19 | 1,181 | 1,181 | 1,119 | 1,171 | 13,300 | 1,171 |
| 2009-11-18 | 1,140 | 1,185 | 1,123 | 1,172 | 29,900 | 1,172 |
| 2009-11-17 | 1,193 | 1,200 | 1,100 | 1,102 | 60,000 | 1,102 |
| 2009-11-16 | 1,238 | 1,244 | 1,156 | 1,181 | 43,300 | 1,181 |
| 2009-11-13 | 1,242 | 1,299 | 1,235 | 1,262 | 24,400 | 1,262 |
| 2009-11-12 | 1,313 | 1,313 | 1,250 | 1,262 | 29,900 | 1,262 |
| 2009-11-11 | 1,340 | 1,349 | 1,320 | 1,320 | 13,400 | 1,320 |
| 2009-11-10 | 1,314 | 1,354 | 1,308 | 1,326 | 25,400 | 1,326 |
| 2009-11-09 | 1,353 | 1,354 | 1,312 | 1,312 | 12,500 | 1,312 |
| 2009-11-06 | 1,381 | 1,381 | 1,333 | 1,333 | 11,300 | 1,333 |
| 2009-11-05 | 1,367 | 1,380 | 1,320 | 1,378 | 37,800 | 1,378 |
| 2009-11-04 | 1,367 | 1,399 | 1,350 | 1,370 | 64,900 | 1,370 |
| 2009-11-02 | 1,330 | 1,395 | 1,330 | 1,394 | 93,100 | 1,394 |
| 2009-10-30 | 1,264 | 1,316 | 1,264 | 1,306 | 27,000 | 1,306 |
| 2009-10-29 | 1,292 | 1,300 | 1,235 | 1,247 | 27,900 | 1,247 |
| 2009-10-28 | 1,330 | 1,330 | 1,274 | 1,294 | 14,600 | 1,294 |
| 2009-10-27 | 1,327 | 1,347 | 1,310 | 1,330 | 19,500 | 1,330 |
| 2009-10-26 | 1,347 | 1,355 | 1,332 | 1,347 | 14,500 | 1,347 |
| 2009-10-23 | 1,362 | 1,362 | 1,300 | 1,338 | 28,000 | 1,338 |
| 2009-10-22 | 1,363 | 1,363 | 1,318 | 1,342 | 19,900 | 1,342 |
| 2009-10-21 | 1,340 | 1,366 | 1,340 | 1,363 | 9,900 | 1,363 |
| 2009-10-20 | 1,349 | 1,359 | 1,340 | 1,347 | 10,500 | 1,347 |
| 2009-10-19 | 1,325 | 1,363 | 1,325 | 1,353 | 10,900 | 1,353 |
| 2009-10-16 | 1,339 | 1,350 | 1,300 | 1,347 | 24,200 | 1,347 |
| 2009-10-15 | 1,325 | 1,359 | 1,312 | 1,338 | 27,100 | 1,338 |
| 2009-10-14 | 1,305 | 1,323 | 1,259 | 1,314 | 15,500 | 1,314 |
| 2009-10-13 | 1,275 | 1,324 | 1,255 | 1,324 | 36,100 | 1,324 |
| 2009-10-09 | 1,246 | 1,285 | 1,233 | 1,264 | 16,800 | 1,264 |
| 2009-10-08 | 1,259 | 1,259 | 1,233 | 1,250 | 7,700 | 1,250 |
| 2009-10-07 | 1,266 | 1,266 | 1,206 | 1,250 | 25,400 | 1,250 |
| 2009-10-06 | 1,230 | 1,269 | 1,196 | 1,269 | 18,400 | 1,269 |
| 2009-10-05 | 1,264 | 1,284 | 1,152 | 1,230 | 23,300 | 1,230 |
| 2009-10-02 | 1,220 | 1,269 | 1,206 | 1,245 | 16,100 | 1,245 |
| 2009-10-01 | 1,286 | 1,299 | 1,263 | 1,280 | 12,300 | 1,280 |
| 2009-09-30 | 1,285 | 1,285 | 1,251 | 1,285 | 17,400 | 1,285 |
| 2009-09-29 | 1,250 | 1,260 | 1,240 | 1,245 | 30,500 | 1,245 |
| 2009-09-28 | 1,320 | 1,339 | 1,272 | 1,290 | 18,900 | 1,290 |
| 2009-09-25 | 1,380 | 1,380 | 1,330 | 1,340 | 11,100 | 1,340 |
| 2009-09-24 | 1,368 | 1,385 | 1,342 | 1,385 | 22,600 | 1,385 |
| 2009-09-18 | 1,327 | 1,387 | 1,308 | 1,387 | 34,300 | 1,387 |
| 2009-09-17 | 1,312 | 1,344 | 1,312 | 1,344 | 21,900 | 1,344 |
| 2009-09-16 | 1,299 | 1,345 | 1,297 | 1,320 | 28,500 | 1,320 |
| 2009-09-15 | 1,322 | 1,337 | 1,280 | 1,313 | 46,500 | 1,313 |
| 2009-09-14 | 1,351 | 1,378 | 1,315 | 1,326 | 32,500 | 1,326 |
| 2009-09-11 | 1,375 | 1,394 | 1,340 | 1,366 | 37,300 | 1,366 |
| 2009-09-10 | 1,320 | 1,379 | 1,320 | 1,355 | 31,600 | 1,355 |
| 2009-09-09 | 1,351 | 1,363 | 1,312 | 1,320 | 26,900 | 1,320 |
| 2009-09-08 | 1,345 | 1,358 | 1,304 | 1,337 | 32,900 | 1,337 |
| 2009-09-07 | 1,376 | 1,396 | 1,343 | 1,345 | 38,700 | 1,345 |
| 2009-09-04 | 1,381 | 1,416 | 1,371 | 1,376 | 22,900 | 1,376 |
| 2009-09-03 | 1,417 | 1,418 | 1,385 | 1,385 | 27,200 | 1,385 |
| 2009-09-02 | 1,385 | 1,418 | 1,382 | 1,397 | 22,700 | 1,397 |
| 2009-09-01 | 1,426 | 1,428 | 1,403 | 1,403 | 16,300 | 1,403 |
| 2009-08-31 | 1,414 | 1,445 | 1,396 | 1,426 | 30,200 | 1,426 |
| 2009-08-28 | 1,407 | 1,416 | 1,397 | 1,408 | 18,300 | 1,408 |
| 2009-08-27 | 1,420 | 1,420 | 1,384 | 1,409 | 14,800 | 1,409 |
| 2009-08-26 | 1,421 | 1,421 | 1,400 | 1,413 | 26,200 | 1,413 |
| 2009-08-25 | 1,421 | 1,425 | 1,391 | 1,391 | 27,400 | 1,391 |
| 2009-08-24 | 1,444 | 1,445 | 1,401 | 1,401 | 27,800 | 1,401 |
| 2009-08-21 | 1,425 | 1,445 | 1,369 | 1,392 | 53,400 | 1,392 |
| 2009-08-20 | 1,425 | 1,448 | 1,410 | 1,445 | 32,600 | 1,445 |
| 2009-08-19 | 1,399 | 1,451 | 1,375 | 1,435 | 46,000 | 1,435 |
| 2009-08-18 | 1,355 | 1,387 | 1,343 | 1,387 | 29,800 | 1,387 |
| 2009-08-17 | 1,407 | 1,426 | 1,355 | 1,396 | 33,800 | 1,396 |
| 2009-08-14 | 1,410 | 1,430 | 1,401 | 1,407 | 22,500 | 1,407 |
| 2009-08-13 | 1,415 | 1,445 | 1,410 | 1,410 | 24,500 | 1,410 |
| 2009-08-12 | 1,430 | 1,449 | 1,394 | 1,434 | 49,100 | 1,434 |
| 2009-08-11 | 1,364 | 1,458 | 1,341 | 1,430 | 109,500 | 1,430 |
| 2009-08-10 | 1,300 | 1,385 | 1,280 | 1,365 | 166,900 | 1,365 |
| 2009-08-07 | 1,187 | 1,220 | 1,187 | 1,203 | 16,200 | 1,203 |
| 2009-08-06 | 1,208 | 1,225 | 1,196 | 1,203 | 14,000 | 1,203 |
| 2009-08-05 | 1,240 | 1,249 | 1,170 | 1,225 | 24,600 | 1,225 |
| 2009-08-04 | 1,174 | 1,228 | 1,166 | 1,225 | 23,600 | 1,225 |
| 2009-08-03 | 1,165 | 1,187 | 1,165 | 1,186 | 15,200 | 1,186 |
| 2009-07-31 | 1,190 | 1,190 | 1,131 | 1,145 | 19,100 | 1,145 |
| 2009-07-30 | 1,180 | 1,180 | 1,150 | 1,174 | 12,400 | 1,174 |
| 2009-07-29 | 1,200 | 1,219 | 1,130 | 1,177 | 62,700 | 1,177 |
| 2009-07-28 | 1,240 | 1,240 | 1,204 | 1,210 | 16,800 | 1,210 |
| 2009-07-27 | 1,250 | 1,250 | 1,232 | 1,240 | 27,600 | 1,240 |
| 2009-07-24 | 1,261 | 1,266 | 1,177 | 1,210 | 72,500 | 1,210 |
| 2009-07-23 | 1,300 | 1,300 | 1,261 | 1,261 | 28,700 | 1,261 |
| 2009-07-22 | 1,281 | 1,303 | 1,273 | 1,296 | 42,700 | 1,296 |
| 2009-07-21 | 1,280 | 1,305 | 1,260 | 1,301 | 38,500 | 1,301 |
| 2009-07-17 | 1,289 | 1,306 | 1,269 | 1,300 | 26,100 | 1,300 |
| 2009-07-16 | 1,300 | 1,310 | 1,270 | 1,290 | 37,000 | 1,290 |
| 2009-07-15 | 1,219 | 1,298 | 1,213 | 1,283 | 67,700 | 1,283 |
| 2009-07-14 | 1,202 | 1,250 | 1,194 | 1,213 | 28,800 | 1,213 |
| 2009-07-13 | 1,270 | 1,270 | 1,177 | 1,182 | 69,300 | 1,182 |
| 2009-07-10 | 1,241 | 1,330 | 1,230 | 1,290 | 91,000 | 1,290 |
| 2009-07-09 | 1,160 | 1,241 | 1,140 | 1,202 | 45,200 | 1,202 |
| 2009-07-08 | 1,238 | 1,238 | 1,166 | 1,200 | 43,700 | 1,200 |
| 2009-07-07 | 1,213 | 1,250 | 1,213 | 1,245 | 29,700 | 1,245 |
| 2009-07-06 | 1,264 | 1,276 | 1,205 | 1,205 | 43,600 | 1,205 |
| 2009-07-03 | 1,180 | 1,205 | 1,161 | 1,204 | 37,500 | 1,204 |
| 2009-07-02 | 1,180 | 1,190 | 1,150 | 1,172 | 26,600 | 1,172 |
| 2009-07-01 | 1,130 | 1,189 | 1,103 | 1,164 | 44,400 | 1,164 |
| 2009-06-30 | 1,082 | 1,123 | 1,066 | 1,123 | 32,900 | 1,123 |
| 2009-06-29 | 1,059 | 1,116 | 1,020 | 1,059 | 49,200 | 1,059 |
| 2009-06-26 | 1,091 | 1,134 | 1,030 | 1,059 | 65,400 | 1,059 |
| 2009-06-25 | 1,000 | 1,067 | 997 | 1,067 | 35,300 | 1,067 |
| 2009-06-24 | 967 | 980 | 947 | 967 | 27,900 | 967 |
| 2009-06-23 | 961 | 974 | 947 | 964 | 24,600 | 964 |
| 2009-06-22 | 944 | 997 | 942 | 978 | 47,600 | 978 |
| 2009-06-19 | 921 | 934 | 912 | 924 | 26,200 | 924 |
| 2009-06-18 | 900 | 912 | 894 | 912 | 15,500 | 912 |
| 2009-06-17 | 884 | 905 | 884 | 897 | 12,500 | 897 |
| 2009-06-16 | 896 | 908 | 880 | 901 | 27,600 | 901 |
| 2009-06-15 | 909 | 923 | 908 | 914 | 9,800 | 914 |
| 2009-06-12 | 902 | 902 | 880 | 896 | 21,100 | 896 |
| 2009-06-11 | 886 | 913 | 886 | 902 | 14,000 | 902 |
| 2009-06-10 | 898 | 898 | 869 | 886 | 14,800 | 886 |
| 2009-06-09 | 903 | 905 | 869 | 880 | 16,900 | 880 |
| 2009-06-08 | 935 | 939 | 912 | 913 | 13,800 | 913 |
| 2009-06-05 | 933 | 935 | 907 | 915 | 21,000 | 915 |
| 2009-06-04 | 886 | 945 | 880 | 913 | 32,400 | 913 |
| 2009-06-03 | 921 | 924 | 893 | 896 | 31,600 | 896 |
| 2009-06-02 | 905 | 930 | 894 | 911 | 49,800 | 911 |
| 2009-06-01 | 830 | 865 | 820 | 854 | 67,500 | 854 |
| 2009-05-29 | 809 | 837 | 789 | 823 | 41,400 | 823 |
| 2009-05-28 | 777 | 811 | 776 | 809 | 35,000 | 809 |
| 2009-05-27 | 807 | 814 | 786 | 788 | 31,300 | 788 |
| 2009-05-26 | 840 | 843 | 773 | 815 | 163,200 | 815 |
| 2009-05-25 | 788 | 818 | 780 | 818 | 134,900 | 818 |
| 2009-05-22 | 612 | 718 | 612 | 718 | 87,200 | 718 |
| 2009-05-21 | 578 | 621 | 566 | 618 | 36,500 | 618 |
| 2009-05-20 | 560 | 606 | 559 | 606 | 51,800 | 606 |
| 2009-05-19 | 548 | 550 | 535 | 549 | 22,200 | 549 |
| 2009-05-18 | 540 | 561 | 536 | 541 | 25,100 | 541 |
| 2009-05-15 | 519 | 537 | 517 | 535 | 9,100 | 535 |
| 2009-05-14 | 535 | 535 | 520 | 520 | 9,600 | 520 |
| 2009-05-13 | 539 | 545 | 532 | 545 | 14,700 | 545 |
| 2009-05-12 | 522 | 536 | 522 | 533 | 8,700 | 533 |
| 2009-05-11 | 520 | 529 | 520 | 523 | 9,400 | 523 |
| 2009-05-08 | 517 | 519 | 514 | 518 | 9,600 | 518 |
| 2009-05-07 | 515 | 530 | 512 | 517 | 12,700 | 517 |
| 2009-05-01 | 500 | 510 | 495 | 501 | 7,500 | 501 |
| 2009-04-30 | 514 | 514 | 500 | 501 | 15,100 | 501 |
| 2009-04-28 | 515 | 529 | 490 | 499 | 20,900 | 499 |
| 2009-04-27 | 547 | 547 | 521 | 521 | 12,800 | 521 |
| 2009-04-24 | 547 | 547 | 526 | 526 | 16,200 | 526 |
| 2009-04-23 | 536 | 536 | 505 | 517 | 23,700 | 517 |
| 2009-04-22 | 552 | 554 | 535 | 536 | 11,500 | 536 |
| 2009-04-21 | 557 | 562 | 534 | 562 | 15,200 | 562 |
| 2009-04-20 | 564 | 564 | 543 | 563 | 10,600 | 563 |
| 2009-04-17 | 549 | 553 | 539 | 551 | 18,400 | 551 |
| 2009-04-16 | 565 | 565 | 532 | 538 | 10,400 | 538 |
| 2009-04-15 | 555 | 564 | 540 | 545 | 6,500 | 545 |
| 2009-04-14 | 520 | 570 | 520 | 555 | 24,900 | 555 |
| 2009-04-13 | 510 | 525 | 510 | 520 | 5,100 | 520 |
| 2009-04-10 | 533 | 533 | 512 | 512 | 15,300 | 512 |
| 2009-04-09 | 516 | 521 | 510 | 519 | 8,500 | 519 |
| 2009-04-08 | 519 | 519 | 510 | 512 | 8,900 | 512 |
| 2009-04-07 | 518 | 519 | 510 | 513 | 9,300 | 513 |
| 2009-04-06 | 518 | 520 | 507 | 510 | 12,500 | 510 |
| 2009-04-03 | 525 | 525 | 500 | 508 | 21,700 | 508 |
| 2009-04-02 | 523 | 524 | 510 | 521 | 24,700 | 521 |
| 2009-04-01 | 506 | 514 | 489 | 513 | 28,600 | 513 |
| 2009-03-31 | 565 | 566 | 495 | 516 | 62,200 | 516 |
| 2009-03-30 | 598 | 614 | 574 | 575 | 13,400 | 575 |
| 2009-03-27 | 604 | 613 | 585 | 610 | 15,000 | 610 |
| 2009-03-26 | 609 | 614 | 585 | 595 | 12,900 | 595 |
| 2009-03-25 | 605 | 605 | 592 | 604 | 18,000 | 604 |
| 2009-03-24 | 570 | 588 | 570 | 581 | 21,900 | 581 |
| 2009-03-23 | 587 | 587 | 555 | 569 | 16,200 | 569 |
| 2009-03-19 | 544 | 549 | 531 | 547 | 9,000 | 547 |
| 2009-03-18 | 533 | 544 | 528 | 528 | 17,400 | 528 |
| 2009-03-17 | 496 | 539 | 491 | 528 | 16,500 | 528 |
| 2009-03-16 | 491 | 523 | 491 | 506 | 12,200 | 506 |
| 2009-03-13 | 477 | 477 | 453 | 476 | 29,000 | 476 |
| 2009-03-12 | 462 | 465 | 453 | 454 | 8,500 | 454 |
| 2009-03-11 | 474 | 488 | 468 | 482 | 7,100 | 482 |
| 2009-03-10 | 458 | 462 | 453 | 462 | 4,300 | 462 |
| 2009-03-09 | 455 | 467 | 452 | 463 | 4,000 | 463 |
| 2009-03-06 | 455 | 469 | 455 | 465 | 13,200 | 465 |
| 2009-03-05 | 464 | 478 | 459 | 462 | 20,700 | 462 |
| 2009-03-04 | 453 | 453 | 441 | 444 | 5,100 | 444 |
| 2009-03-03 | 434 | 459 | 430 | 453 | 4,800 | 453 |
| 2009-03-02 | 457 | 462 | 443 | 454 | 17,200 | 454 |
| 2009-02-27 | 466 | 480 | 451 | 477 | 21,700 | 477 |
| 2009-02-26 | 426 | 445 | 425 | 436 | 30,200 | 436 |
| 2009-02-25 | 448 | 448 | 415 | 425 | 41,300 | 425 |
| 2009-02-24 | 452 | 454 | 408 | 414 | 31,700 | 414 |
| 2009-02-23 | 485 | 489 | 458 | 462 | 39,500 | 462 |
| 2009-02-20 | 549 | 549 | 500 | 502 | 19,100 | 502 |
| 2009-02-19 | 531 | 548 | 523 | 531 | 10,900 | 531 |
| 2009-02-18 | 512 | 533 | 510 | 520 | 5,000 | 520 |
| 2009-02-17 | 531 | 533 | 517 | 517 | 4,500 | 517 |
| 2009-02-16 | 542 | 542 | 510 | 529 | 13,900 | 529 |
| 2009-02-13 | 536 | 544 | 532 | 542 | 29,200 | 542 |
| 2009-02-12 | 582 | 586 | 518 | 545 | 37,800 | 545 |
| 2009-02-10 | 609 | 609 | 585 | 592 | 12,400 | 592 |
| 2009-02-09 | 603 | 610 | 590 | 590 | 16,600 | 590 |
| 2009-02-06 | 606 | 613 | 602 | 604 | 12,600 | 604 |
| 2009-02-05 | 627 | 627 | 611 | 611 | 15,000 | 611 |
| 2009-02-04 | 607 | 620 | 607 | 617 | 12,500 | 617 |
| 2009-02-03 | 605 | 627 | 605 | 607 | 9,400 | 607 |
| 2009-02-02 | 601 | 620 | 600 | 615 | 14,500 | 615 |
| 2009-01-30 | 602 | 618 | 601 | 606 | 18,100 | 606 |
| 2009-01-29 | 620 | 628 | 602 | 620 | 40,400 | 620 |
| 2009-01-28 | 639 | 659 | 625 | 635 | 18,400 | 635 |
| 2009-01-27 | 649 | 660 | 638 | 649 | 16,000 | 649 |
| 2009-01-26 | 635 | 636 | 626 | 629 | 8,400 | 629 |
| 2009-01-23 | 654 | 654 | 634 | 640 | 22,400 | 640 |
| 2009-01-22 | 650 | 652 | 625 | 634 | 13,500 | 634 |
| 2009-01-21 | 655 | 670 | 641 | 641 | 26,400 | 641 |
| 2009-01-20 | 690 | 690 | 656 | 675 | 16,500 | 675 |
| 2009-01-19 | 677 | 693 | 652 | 682 | 60,300 | 682 |
| 2009-01-16 | 622 | 648 | 610 | 647 | 21,800 | 647 |
| 2009-01-15 | 611 | 617 | 598 | 612 | 34,600 | 612 |
| 2009-01-14 | 615 | 621 | 612 | 616 | 22,000 | 616 |
| 2009-01-13 | 650 | 650 | 613 | 620 | 35,900 | 620 |
| 2009-01-09 | 671 | 683 | 654 | 656 | 33,300 | 656 |
| 2009-01-08 | 699 | 700 | 659 | 661 | 25,900 | 661 |
| 2009-01-07 | 692 | 710 | 681 | 706 | 43,300 | 706 |
| 2009-01-06 | 668 | 684 | 655 | 672 | 34,600 | 672 |
| 2009-01-05 | 696 | 696 | 665 | 669 | 22,400 | 669 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
