7947 (株)エフピコ 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 | 4,140 | 4,170 | 4,090 | 4,170 | 2,200 | 1,042.50 |
| 2009-12-29 | 4,210 | 4,220 | 4,120 | 4,130 | 6,000 | 1,032.50 |
| 2009-12-28 | 4,180 | 4,180 | 4,130 | 4,130 | 1,500 | 1,032.50 |
| 2009-12-25 | 4,120 | 4,120 | 4,120 | 4,120 | 300 | 1,030 |
| 2009-12-24 | 4,150 | 4,150 | 4,000 | 4,000 | 2,600 | 1,000 |
| 2009-12-22 | 4,000 | 4,000 | 3,990 | 3,990 | 600 | 997.50 |
| 2009-12-21 | 4,150 | 4,150 | 4,080 | 4,080 | 600 | 1,020 |
| 2009-12-18 | 4,200 | 4,220 | 4,190 | 4,220 | 900 | 1,055 |
| 2009-12-17 | 4,190 | 4,210 | 4,170 | 4,190 | 1,100 | 1,047.50 |
| 2009-12-16 | 4,250 | 4,250 | 4,180 | 4,180 | 1,000 | 1,045 |
| 2009-12-15 | 4,280 | 4,280 | 4,200 | 4,200 | 9,000 | 1,050 |
| 2009-12-14 | 4,160 | 4,270 | 4,160 | 4,270 | 1,200 | 1,067.50 |
| 2009-12-11 | 4,210 | 4,210 | 4,120 | 4,120 | 7,200 | 1,030 |
| 2009-12-10 | 4,280 | 4,280 | 4,280 | 4,280 | 200 | 1,070 |
| 2009-12-09 | 4,270 | 4,300 | 4,270 | 4,300 | 300 | 1,075 |
| 2009-12-08 | 4,220 | 4,220 | 4,220 | 4,220 | 500 | 1,055 |
| 2009-12-07 | 4,300 | 4,300 | 4,260 | 4,260 | 300 | 1,065 |
| 2009-12-04 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 1,080 |
| 2009-12-03 | 4,370 | 4,390 | 4,370 | 4,390 | 300 | 1,097.50 |
| 2009-12-02 | 4,460 | 4,460 | 4,370 | 4,370 | 3,100 | 1,092.50 |
| 2009-12-01 | 4,390 | 4,420 | 4,390 | 4,410 | 1,700 | 1,102.50 |
| 2009-11-30 | 4,190 | 4,340 | 4,190 | 4,340 | 700 | 1,085 |
| 2009-11-27 | 4,270 | 4,270 | 4,190 | 4,190 | 2,700 | 1,047.50 |
| 2009-11-26 | 4,230 | 4,270 | 4,230 | 4,270 | 800 | 1,067.50 |
| 2009-11-25 | 4,230 | 4,280 | 4,230 | 4,280 | 800 | 1,070 |
| 2009-11-24 | 4,060 | 4,280 | 4,060 | 4,280 | 2,300 | 1,070 |
| 2009-11-20 | 4,150 | 4,150 | 4,110 | 4,110 | 1,600 | 1,027.50 |
| 2009-11-18 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 1,062.50 |
| 2009-11-17 | 4,450 | 4,450 | 4,360 | 4,360 | 1,000 | 1,090 |
| 2009-11-16 | 4,590 | 4,590 | 4,450 | 4,460 | 2,200 | 1,115 |
| 2009-11-13 | 4,500 | 4,550 | 4,500 | 4,540 | 2,200 | 1,135 |
| 2009-11-12 | 4,300 | 4,500 | 4,300 | 4,500 | 2,100 | 1,125 |
| 2009-11-10 | 4,340 | 4,340 | 4,290 | 4,290 | 1,100 | 1,072.50 |
| 2009-11-09 | 4,220 | 4,220 | 4,220 | 4,220 | 700 | 1,055 |
| 2009-11-06 | 4,350 | 4,350 | 4,230 | 4,230 | 1,600 | 1,057.50 |
| 2009-11-05 | 4,350 | 4,350 | 4,350 | 4,350 | 400 | 1,087.50 |
| 2009-11-04 | 4,390 | 4,400 | 4,350 | 4,400 | 1,100 | 1,100 |
| 2009-11-02 | 4,470 | 4,470 | 4,430 | 4,430 | 1,600 | 1,107.50 |
| 2009-10-30 | 4,490 | 4,500 | 4,440 | 4,500 | 1,400 | 1,125 |
| 2009-10-29 | 4,330 | 4,440 | 4,330 | 4,440 | 1,100 | 1,110 |
| 2009-10-28 | 4,320 | 4,420 | 4,320 | 4,420 | 900 | 1,105 |
| 2009-10-27 | 4,360 | 4,410 | 4,330 | 4,330 | 4,000 | 1,082.50 |
| 2009-10-26 | 4,340 | 4,410 | 4,340 | 4,400 | 1,000 | 1,100 |
| 2009-10-23 | 4,370 | 4,370 | 4,330 | 4,340 | 900 | 1,085 |
| 2009-10-22 | 4,410 | 4,410 | 4,410 | 4,410 | 400 | 1,102.50 |
| 2009-10-21 | 4,420 | 4,420 | 4,400 | 4,410 | 1,200 | 1,102.50 |
| 2009-10-20 | 4,430 | 4,430 | 4,370 | 4,370 | 700 | 1,092.50 |
| 2009-10-19 | 4,380 | 4,550 | 4,340 | 4,450 | 5,200 | 1,112.50 |
| 2009-10-16 | 4,430 | 4,430 | 4,430 | 4,430 | 600 | 1,107.50 |
| 2009-10-15 | 4,490 | 4,490 | 4,400 | 4,450 | 1,000 | 1,112.50 |
| 2009-10-14 | 4,610 | 4,610 | 4,480 | 4,490 | 2,300 | 1,122.50 |
| 2009-10-13 | 4,630 | 4,630 | 4,580 | 4,580 | 2,600 | 1,145 |
| 2009-10-09 | 4,490 | 4,630 | 4,490 | 4,630 | 600 | 1,157.50 |
| 2009-10-07 | 4,570 | 4,590 | 4,570 | 4,590 | 300 | 1,147.50 |
| 2009-10-06 | 4,670 | 4,670 | 4,670 | 4,670 | 200 | 1,167.50 |
| 2009-10-05 | 4,580 | 4,680 | 4,580 | 4,670 | 1,000 | 1,167.50 |
| 2009-10-02 | 4,630 | 4,650 | 4,580 | 4,630 | 900 | 1,157.50 |
| 2009-10-01 | 4,640 | 4,640 | 4,630 | 4,630 | 600 | 1,157.50 |
| 2009-09-30 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 1,147.50 |
| 2009-09-29 | 4,620 | 4,620 | 4,610 | 4,610 | 600 | 1,152.50 |
| 2009-09-28 | 4,520 | 4,660 | 4,520 | 4,620 | 3,000 | 1,155 |
| 2009-09-25 | 4,630 | 4,630 | 4,520 | 4,520 | 2,500 | 1,130 |
| 2009-09-24 | 4,540 | 4,660 | 4,540 | 4,660 | 3,100 | 1,165 |
| 2009-09-18 | 4,550 | 4,550 | 4,440 | 4,540 | 1,400 | 1,135 |
| 2009-09-17 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 1,150 |
| 2009-09-15 | 4,630 | 4,630 | 4,630 | 4,630 | 600 | 1,157.50 |
| 2009-09-14 | 4,580 | 4,580 | 4,570 | 4,570 | 2,500 | 1,142.50 |
| 2009-09-11 | 4,540 | 4,590 | 4,540 | 4,580 | 9,500 | 1,145 |
| 2009-09-10 | 4,590 | 4,590 | 4,590 | 4,590 | 200 | 1,147.50 |
| 2009-09-09 | 4,600 | 4,600 | 4,580 | 4,580 | 200 | 1,145 |
| 2009-09-08 | 4,520 | 4,580 | 4,520 | 4,580 | 800 | 1,145 |
| 2009-09-07 | 4,480 | 4,530 | 4,480 | 4,520 | 700 | 1,130 |
| 2009-09-04 | 4,440 | 4,440 | 4,430 | 4,430 | 1,200 | 1,107.50 |
| 2009-09-03 | 4,450 | 4,510 | 4,450 | 4,460 | 600 | 1,115 |
| 2009-09-02 | 4,370 | 4,500 | 4,370 | 4,500 | 1,800 | 1,125 |
| 2009-08-31 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 1,137.50 |
| 2009-08-28 | 4,470 | 4,520 | 4,470 | 4,520 | 300 | 1,130 |
| 2009-08-27 | 4,510 | 4,510 | 4,500 | 4,510 | 2,500 | 1,127.50 |
| 2009-08-26 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 1,125 |
| 2009-08-25 | 4,430 | 4,430 | 4,400 | 4,400 | 1,400 | 1,100 |
| 2009-08-24 | 4,530 | 4,530 | 4,400 | 4,410 | 1,100 | 1,102.50 |
| 2009-08-21 | 4,520 | 4,550 | 4,510 | 4,540 | 700 | 1,135 |
| 2009-08-19 | 4,330 | 4,350 | 4,330 | 4,350 | 300 | 1,087.50 |
| 2009-08-18 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 1,082.50 |
| 2009-08-17 | 4,400 | 4,400 | 4,350 | 4,360 | 800 | 1,090 |
| 2009-08-14 | 4,440 | 4,460 | 4,440 | 4,440 | 1,400 | 1,110 |
| 2009-08-13 | 4,530 | 4,530 | 4,490 | 4,490 | 2,900 | 1,122.50 |
| 2009-08-12 | 4,630 | 4,630 | 4,530 | 4,530 | 1,500 | 1,132.50 |
| 2009-08-11 | 4,600 | 4,600 | 4,580 | 4,580 | 200 | 1,145 |
| 2009-08-10 | 4,480 | 4,570 | 4,480 | 4,570 | 1,200 | 1,142.50 |
| 2009-08-07 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 1,107.50 |
| 2009-08-06 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 1,107.50 |
| 2009-08-05 | 4,440 | 4,440 | 4,410 | 4,430 | 400 | 1,107.50 |
| 2009-08-04 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,105 |
| 2009-08-03 | 4,350 | 4,370 | 4,350 | 4,370 | 300 | 1,092.50 |
| 2009-07-31 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 1,075 |
| 2009-07-29 | 4,260 | 4,280 | 4,260 | 4,280 | 500 | 1,070 |
| 2009-07-28 | 4,280 | 4,290 | 4,250 | 4,250 | 700 | 1,062.50 |
| 2009-07-27 | 4,240 | 4,240 | 4,150 | 4,150 | 5,100 | 1,037.50 |
| 2009-07-24 | 4,210 | 4,210 | 4,190 | 4,190 | 300 | 1,047.50 |
| 2009-07-23 | 4,200 | 4,200 | 4,150 | 4,160 | 700 | 1,040 |
| 2009-07-22 | 4,150 | 4,200 | 4,150 | 4,200 | 200 | 1,050 |
| 2009-07-21 | 4,090 | 4,200 | 4,090 | 4,200 | 1,100 | 1,050 |
| 2009-07-17 | 4,090 | 4,110 | 4,090 | 4,110 | 1,300 | 1,027.50 |
| 2009-07-16 | 4,190 | 4,210 | 4,190 | 4,190 | 800 | 1,047.50 |
| 2009-07-15 | 4,060 | 4,140 | 4,060 | 4,140 | 2,400 | 1,035 |
| 2009-07-14 | 4,240 | 4,240 | 4,030 | 4,070 | 2,500 | 1,017.50 |
| 2009-07-13 | 4,360 | 4,360 | 4,210 | 4,220 | 7,400 | 1,055 |
| 2009-07-10 | 4,210 | 4,310 | 4,210 | 4,310 | 2,800 | 1,077.50 |
| 2009-07-09 | 4,200 | 4,220 | 4,160 | 4,160 | 800 | 1,040 |
| 2009-07-08 | 4,160 | 4,160 | 4,130 | 4,130 | 200 | 1,032.50 |
| 2009-07-07 | 4,220 | 4,220 | 4,110 | 4,160 | 1,700 | 1,040 |
| 2009-07-06 | 4,220 | 4,270 | 4,220 | 4,270 | 1,900 | 1,067.50 |
| 2009-07-03 | 4,250 | 4,250 | 4,240 | 4,240 | 600 | 1,060 |
| 2009-07-02 | 4,310 | 4,310 | 4,260 | 4,280 | 2,000 | 1,070 |
| 2009-07-01 | 4,260 | 4,280 | 4,260 | 4,260 | 2,100 | 1,065 |
| 2009-06-30 | 4,260 | 4,300 | 4,220 | 4,250 | 4,800 | 1,062.50 |
| 2009-06-29 | 4,370 | 4,370 | 4,240 | 4,240 | 4,200 | 1,060 |
| 2009-06-26 | 4,310 | 4,310 | 4,300 | 4,300 | 400 | 1,075 |
| 2009-06-25 | 4,260 | 4,300 | 4,260 | 4,280 | 600 | 1,070 |
| 2009-06-24 | 4,330 | 4,340 | 4,310 | 4,310 | 1,100 | 1,077.50 |
| 2009-06-23 | 4,350 | 4,360 | 4,350 | 4,360 | 900 | 1,090 |
| 2009-06-22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,200 | 1,125 |
| 2009-06-19 | 4,500 | 4,500 | 4,490 | 4,490 | 400 | 1,122.50 |
| 2009-06-18 | 4,480 | 4,480 | 4,460 | 4,460 | 400 | 1,115 |
| 2009-06-17 | 4,310 | 4,420 | 4,310 | 4,420 | 1,800 | 1,105 |
| 2009-06-16 | 4,370 | 4,370 | 4,290 | 4,290 | 3,300 | 1,072.50 |
| 2009-06-15 | 4,320 | 4,350 | 4,280 | 4,350 | 2,100 | 1,087.50 |
| 2009-06-12 | 4,200 | 4,240 | 4,200 | 4,230 | 10,700 | 1,057.50 |
| 2009-06-11 | 4,210 | 4,240 | 4,210 | 4,230 | 300 | 1,057.50 |
| 2009-06-10 | 4,240 | 4,280 | 4,230 | 4,280 | 1,100 | 1,070 |
| 2009-06-09 | 4,240 | 4,240 | 4,210 | 4,220 | 900 | 1,055 |
| 2009-06-05 | 4,450 | 4,450 | 4,430 | 4,430 | 200 | 1,107.50 |
| 2009-06-04 | 4,460 | 4,460 | 4,450 | 4,450 | 400 | 1,112.50 |
| 2009-06-03 | 4,290 | 4,440 | 4,220 | 4,430 | 1,100 | 1,107.50 |
| 2009-06-02 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 1,107.50 |
| 2009-06-01 | 4,430 | 4,430 | 4,390 | 4,390 | 1,700 | 1,097.50 |
| 2009-05-29 | 4,510 | 4,510 | 4,380 | 4,490 | 1,700 | 1,122.50 |
| 2009-05-28 | 4,390 | 4,460 | 4,380 | 4,460 | 2,800 | 1,115 |
| 2009-05-27 | 4,340 | 4,350 | 4,310 | 4,340 | 800 | 1,085 |
| 2009-05-26 | 4,270 | 4,300 | 4,220 | 4,280 | 3,100 | 1,070 |
| 2009-05-25 | 4,440 | 4,440 | 4,320 | 4,320 | 1,800 | 1,080 |
| 2009-05-22 | 4,590 | 4,590 | 4,360 | 4,430 | 5,200 | 1,107.50 |
| 2009-05-21 | 4,550 | 4,630 | 4,430 | 4,540 | 5,100 | 1,135 |
| 2009-05-20 | 4,410 | 4,650 | 4,410 | 4,650 | 6,900 | 1,162.50 |
| 2009-05-19 | 4,260 | 4,440 | 4,250 | 4,440 | 6,600 | 1,110 |
| 2009-05-18 | 4,090 | 4,300 | 4,030 | 4,260 | 4,700 | 1,065 |
| 2009-05-15 | 3,760 | 4,110 | 3,760 | 4,100 | 11,100 | 1,025 |
| 2009-05-14 | 3,500 | 3,770 | 3,500 | 3,740 | 9,200 | 935 |
| 2009-05-13 | 3,630 | 3,630 | 3,480 | 3,490 | 9,200 | 872.50 |
| 2009-05-12 | 3,650 | 3,660 | 3,550 | 3,630 | 4,800 | 907.50 |
| 2009-05-11 | 3,420 | 3,560 | 3,410 | 3,550 | 4,300 | 887.50 |
| 2009-05-08 | 3,450 | 3,460 | 3,340 | 3,370 | 5,600 | 842.50 |
| 2009-05-07 | 3,530 | 3,550 | 3,460 | 3,460 | 1,900 | 865 |
| 2009-05-01 | 3,490 | 3,510 | 3,450 | 3,480 | 2,800 | 870 |
| 2009-04-30 | 3,410 | 3,520 | 3,410 | 3,500 | 2,400 | 875 |
| 2009-04-28 | 3,570 | 3,580 | 3,450 | 3,460 | 11,900 | 865 |
| 2009-04-27 | 3,540 | 3,550 | 3,510 | 3,520 | 3,900 | 880 |
| 2009-04-24 | 3,570 | 3,570 | 3,500 | 3,500 | 4,100 | 875 |
| 2009-04-23 | 3,590 | 3,590 | 3,530 | 3,550 | 5,000 | 887.50 |
| 2009-04-22 | 3,690 | 3,690 | 3,610 | 3,620 | 7,900 | 905 |
| 2009-04-21 | 3,900 | 3,900 | 3,770 | 3,770 | 2,700 | 942.50 |
| 2009-04-20 | 3,940 | 3,940 | 3,860 | 3,910 | 2,500 | 977.50 |
| 2009-04-17 | 3,780 | 3,820 | 3,780 | 3,800 | 900 | 950 |
| 2009-04-16 | 3,620 | 3,660 | 3,620 | 3,660 | 1,400 | 915 |
| 2009-04-15 | 3,610 | 3,640 | 3,610 | 3,640 | 600 | 910 |
| 2009-04-14 | 3,630 | 3,630 | 3,560 | 3,590 | 5,500 | 897.50 |
| 2009-04-13 | 3,590 | 3,640 | 3,590 | 3,640 | 1,400 | 910 |
| 2009-04-10 | 3,630 | 3,630 | 3,480 | 3,520 | 2,300 | 880 |
| 2009-04-09 | 3,730 | 3,730 | 3,610 | 3,610 | 1,900 | 902.50 |
| 2009-04-08 | 3,670 | 3,720 | 3,650 | 3,710 | 800 | 927.50 |
| 2009-04-07 | 3,770 | 3,820 | 3,630 | 3,670 | 2,100 | 917.50 |
| 2009-04-06 | 3,790 | 3,810 | 3,750 | 3,770 | 2,500 | 942.50 |
| 2009-04-03 | 4,130 | 4,130 | 3,760 | 3,790 | 1,200 | 947.50 |
| 2009-04-02 | 4,120 | 4,150 | 4,110 | 4,140 | 1,200 | 1,035 |
| 2009-04-01 | 4,130 | 4,130 | 4,010 | 4,070 | 1,000 | 1,017.50 |
| 2009-03-31 | 4,060 | 4,100 | 4,040 | 4,080 | 1,100 | 1,020 |
| 2009-03-30 | 4,270 | 4,270 | 4,000 | 4,010 | 600 | 1,002.50 |
| 2009-03-27 | 4,340 | 4,340 | 4,220 | 4,220 | 1,900 | 1,055 |
| 2009-03-26 | 4,340 | 4,340 | 4,240 | 4,290 | 3,200 | 1,072.50 |
| 2009-03-25 | 4,320 | 4,320 | 4,230 | 4,300 | 3,700 | 1,075 |
| 2009-03-24 | 4,290 | 4,290 | 4,220 | 4,220 | 2,600 | 1,055 |
| 2009-03-23 | 4,260 | 4,260 | 4,200 | 4,210 | 3,700 | 1,052.50 |
| 2009-03-19 | 3,910 | 4,050 | 3,890 | 3,930 | 3,500 | 982.50 |
| 2009-03-18 | 4,240 | 4,250 | 3,920 | 3,920 | 5,500 | 980 |
| 2009-03-17 | 4,550 | 4,550 | 4,130 | 4,130 | 3,600 | 1,032.50 |
| 2009-03-16 | 4,660 | 4,750 | 4,630 | 4,630 | 2,800 | 1,157.50 |
| 2009-03-13 | 4,520 | 4,690 | 4,520 | 4,680 | 18,700 | 1,170 |
| 2009-03-12 | 4,620 | 4,620 | 4,570 | 4,570 | 2,400 | 1,142.50 |
| 2009-03-11 | 4,690 | 4,710 | 4,600 | 4,600 | 1,200 | 1,150 |
| 2009-03-10 | 4,730 | 4,740 | 4,700 | 4,700 | 1,800 | 1,175 |
| 2009-03-09 | 4,810 | 4,840 | 4,760 | 4,760 | 1,600 | 1,190 |
| 2009-03-06 | 4,730 | 4,840 | 4,730 | 4,840 | 3,300 | 1,210 |
| 2009-03-05 | 4,740 | 4,830 | 4,730 | 4,830 | 1,300 | 1,207.50 |
| 2009-03-04 | 4,530 | 4,730 | 4,530 | 4,700 | 2,600 | 1,175 |
| 2009-03-03 | 4,480 | 4,550 | 4,480 | 4,550 | 1,000 | 1,137.50 |
| 2009-03-02 | 4,440 | 4,570 | 4,360 | 4,550 | 1,800 | 1,137.50 |
| 2009-02-27 | 4,510 | 4,580 | 4,490 | 4,490 | 2,900 | 1,122.50 |
| 2009-02-26 | 4,560 | 4,560 | 4,490 | 4,510 | 3,100 | 1,127.50 |
| 2009-02-25 | 4,590 | 4,600 | 4,500 | 4,510 | 1,100 | 1,127.50 |
| 2009-02-24 | 4,510 | 4,550 | 4,510 | 4,540 | 500 | 1,135 |
| 2009-02-23 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 1,112.50 |
| 2009-02-20 | 4,390 | 4,420 | 4,390 | 4,420 | 1,300 | 1,105 |
| 2009-02-19 | 4,420 | 4,420 | 4,370 | 4,400 | 2,000 | 1,100 |
| 2009-02-18 | 4,330 | 4,430 | 4,330 | 4,390 | 2,200 | 1,097.50 |
| 2009-02-17 | 4,340 | 4,340 | 4,340 | 4,340 | 200 | 1,085 |
| 2009-02-16 | 4,450 | 4,450 | 4,380 | 4,390 | 2,900 | 1,097.50 |
| 2009-02-13 | 4,430 | 4,430 | 4,380 | 4,380 | 1,000 | 1,095 |
| 2009-02-12 | 4,290 | 4,420 | 4,290 | 4,380 | 1,900 | 1,095 |
| 2009-02-10 | 4,300 | 4,300 | 4,290 | 4,290 | 1,100 | 1,072.50 |
| 2009-02-09 | 4,460 | 4,460 | 4,400 | 4,420 | 900 | 1,105 |
| 2009-02-06 | 4,480 | 4,520 | 4,480 | 4,510 | 1,000 | 1,127.50 |
| 2009-02-05 | 4,500 | 4,510 | 4,450 | 4,480 | 2,300 | 1,120 |
| 2009-02-04 | 4,400 | 4,500 | 4,400 | 4,500 | 2,900 | 1,125 |
| 2009-02-03 | 4,360 | 4,380 | 4,330 | 4,350 | 800 | 1,087.50 |
| 2009-02-02 | 4,220 | 4,320 | 4,220 | 4,320 | 600 | 1,080 |
| 2009-01-30 | 4,260 | 4,280 | 4,240 | 4,270 | 1,400 | 1,067.50 |
| 2009-01-29 | 4,350 | 4,350 | 4,280 | 4,310 | 4,400 | 1,077.50 |
| 2009-01-28 | 4,340 | 4,390 | 4,310 | 4,380 | 1,800 | 1,095 |
| 2009-01-27 | 4,370 | 4,450 | 4,360 | 4,390 | 4,000 | 1,097.50 |
| 2009-01-26 | 4,350 | 4,370 | 4,300 | 4,360 | 1,400 | 1,090 |
| 2009-01-23 | 4,400 | 4,400 | 4,320 | 4,350 | 800 | 1,087.50 |
| 2009-01-22 | 4,210 | 4,370 | 4,190 | 4,330 | 900 | 1,082.50 |
| 2009-01-21 | 4,270 | 4,300 | 4,170 | 4,170 | 1,600 | 1,042.50 |
| 2009-01-20 | 4,290 | 4,320 | 4,290 | 4,320 | 500 | 1,080 |
| 2009-01-19 | 4,110 | 4,350 | 4,090 | 4,350 | 1,500 | 1,087.50 |
| 2009-01-16 | 3,980 | 4,050 | 3,960 | 3,990 | 1,400 | 997.50 |
| 2009-01-15 | 3,640 | 4,050 | 3,640 | 4,020 | 4,100 | 1,005 |
| 2009-01-14 | 3,700 | 3,790 | 3,700 | 3,790 | 800 | 947.50 |
| 2009-01-13 | 3,850 | 3,850 | 3,740 | 3,750 | 5,100 | 937.50 |
| 2009-01-09 | 3,920 | 3,930 | 3,850 | 3,850 | 1,900 | 962.50 |
| 2009-01-08 | 3,950 | 3,950 | 3,920 | 3,920 | 1,600 | 980 |
| 2009-01-07 | 4,290 | 4,290 | 3,990 | 3,990 | 3,000 | 997.50 |
| 2009-01-06 | 4,440 | 4,440 | 4,440 | 4,440 | 200 | 1,110 |
| 2009-01-05 | 4,530 | 4,530 | 4,440 | 4,440 | 700 | 1,110 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
