8179 ロイヤルホールディングス(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 | 956 | 960 | 951 | 951 | 48,300 | 951 |
| 2009-12-29 | 959 | 962 | 954 | 961 | 62,200 | 961 |
| 2009-12-28 | 967 | 970 | 952 | 959 | 247,500 | 959 |
| 2009-12-25 | 980 | 982 | 977 | 982 | 293,900 | 982 |
| 2009-12-24 | 976 | 981 | 976 | 980 | 100,800 | 980 |
| 2009-12-22 | 974 | 979 | 971 | 974 | 78,500 | 974 |
| 2009-12-21 | 976 | 976 | 970 | 970 | 51,800 | 970 |
| 2009-12-18 | 974 | 977 | 967 | 974 | 49,300 | 974 |
| 2009-12-17 | 979 | 981 | 966 | 974 | 54,000 | 974 |
| 2009-12-16 | 966 | 982 | 966 | 974 | 64,800 | 974 |
| 2009-12-15 | 969 | 971 | 963 | 965 | 35,400 | 965 |
| 2009-12-14 | 968 | 972 | 961 | 966 | 45,500 | 966 |
| 2009-12-11 | 968 | 968 | 960 | 968 | 55,200 | 968 |
| 2009-12-10 | 965 | 971 | 955 | 958 | 63,900 | 958 |
| 2009-12-09 | 979 | 979 | 966 | 966 | 62,600 | 966 |
| 2009-12-08 | 979 | 982 | 976 | 976 | 32,700 | 976 |
| 2009-12-07 | 975 | 981 | 975 | 978 | 30,500 | 978 |
| 2009-12-04 | 982 | 982 | 972 | 974 | 37,200 | 974 |
| 2009-12-03 | 979 | 982 | 974 | 982 | 50,500 | 982 |
| 2009-12-02 | 976 | 979 | 964 | 971 | 48,100 | 971 |
| 2009-12-01 | 977 | 982 | 963 | 970 | 81,700 | 970 |
| 2009-11-30 | 965 | 976 | 956 | 976 | 50,700 | 976 |
| 2009-11-27 | 948 | 961 | 948 | 955 | 35,300 | 955 |
| 2009-11-26 | 958 | 969 | 950 | 952 | 49,800 | 952 |
| 2009-11-25 | 955 | 956 | 948 | 955 | 44,600 | 955 |
| 2009-11-24 | 978 | 979 | 952 | 955 | 46,900 | 955 |
| 2009-11-20 | 966 | 973 | 959 | 973 | 63,000 | 973 |
| 2009-11-19 | 984 | 985 | 966 | 967 | 44,500 | 967 |
| 2009-11-18 | 985 | 985 | 979 | 981 | 39,200 | 981 |
| 2009-11-17 | 994 | 994 | 970 | 978 | 46,500 | 978 |
| 2009-11-16 | 991 | 994 | 982 | 987 | 32,700 | 987 |
| 2009-11-13 | 996 | 1,001 | 990 | 993 | 58,600 | 993 |
| 2009-11-12 | 1,003 | 1,004 | 998 | 998 | 60,100 | 998 |
| 2009-11-11 | 1,012 | 1,014 | 1,002 | 1,003 | 37,100 | 1,003 |
| 2009-11-10 | 1,010 | 1,015 | 1,003 | 1,011 | 44,100 | 1,011 |
| 2009-11-09 | 1,011 | 1,011 | 1,004 | 1,004 | 37,900 | 1,004 |
| 2009-11-06 | 1,010 | 1,010 | 1,006 | 1,007 | 25,600 | 1,007 |
| 2009-11-05 | 1,013 | 1,018 | 1,005 | 1,017 | 40,100 | 1,017 |
| 2009-11-04 | 1,010 | 1,018 | 1,008 | 1,014 | 22,500 | 1,014 |
| 2009-11-02 | 1,003 | 1,018 | 1,003 | 1,018 | 52,000 | 1,018 |
| 2009-10-30 | 1,013 | 1,013 | 1,002 | 1,002 | 47,100 | 1,002 |
| 2009-10-29 | 1,003 | 1,011 | 1,002 | 1,002 | 40,400 | 1,002 |
| 2009-10-28 | 1,010 | 1,012 | 1,004 | 1,012 | 44,200 | 1,012 |
| 2009-10-27 | 1,013 | 1,014 | 1,002 | 1,005 | 43,800 | 1,005 |
| 2009-10-26 | 1,009 | 1,015 | 1,008 | 1,014 | 33,300 | 1,014 |
| 2009-10-23 | 1,015 | 1,015 | 1,002 | 1,013 | 30,200 | 1,013 |
| 2009-10-22 | 1,011 | 1,015 | 1,001 | 1,015 | 33,600 | 1,015 |
| 2009-10-21 | 1,016 | 1,023 | 1,013 | 1,018 | 21,600 | 1,018 |
| 2009-10-20 | 1,016 | 1,020 | 1,012 | 1,020 | 31,500 | 1,020 |
| 2009-10-19 | 1,004 | 1,017 | 1,003 | 1,017 | 42,700 | 1,017 |
| 2009-10-16 | 1,007 | 1,007 | 999 | 1,003 | 23,500 | 1,003 |
| 2009-10-15 | 1,000 | 1,007 | 1,000 | 1,006 | 36,300 | 1,006 |
| 2009-10-14 | 1,006 | 1,006 | 998 | 999 | 47,600 | 999 |
| 2009-10-13 | 1,002 | 1,008 | 1,002 | 1,005 | 35,800 | 1,005 |
| 2009-10-09 | 1,001 | 1,006 | 997 | 1,002 | 48,700 | 1,002 |
| 2009-10-08 | 1,010 | 1,010 | 1,000 | 1,001 | 27,700 | 1,001 |
| 2009-10-07 | 999 | 1,008 | 998 | 1,008 | 32,100 | 1,008 |
| 2009-10-06 | 997 | 1,004 | 995 | 1,001 | 39,700 | 1,001 |
| 2009-10-05 | 1,004 | 1,004 | 998 | 1,000 | 20,100 | 1,000 |
| 2009-10-02 | 1,001 | 1,004 | 998 | 1,000 | 30,500 | 1,000 |
| 2009-10-01 | 1,002 | 1,009 | 1,002 | 1,004 | 17,600 | 1,004 |
| 2009-09-30 | 1,002 | 1,012 | 1,002 | 1,012 | 32,200 | 1,012 |
| 2009-09-29 | 1,005 | 1,012 | 1,000 | 1,012 | 30,500 | 1,012 |
| 2009-09-28 | 1,007 | 1,007 | 999 | 1,003 | 22,400 | 1,003 |
| 2009-09-25 | 1,016 | 1,016 | 1,001 | 1,001 | 30,100 | 1,001 |
| 2009-09-24 | 1,007 | 1,020 | 1,002 | 1,018 | 41,500 | 1,018 |
| 2009-09-18 | 1,000 | 1,004 | 995 | 1,000 | 53,000 | 1,000 |
| 2009-09-17 | 1,006 | 1,010 | 1,000 | 1,004 | 37,900 | 1,004 |
| 2009-09-16 | 1,010 | 1,013 | 1,005 | 1,005 | 35,000 | 1,005 |
| 2009-09-15 | 1,016 | 1,016 | 1,004 | 1,007 | 31,400 | 1,007 |
| 2009-09-14 | 1,015 | 1,016 | 1,002 | 1,006 | 30,600 | 1,006 |
| 2009-09-11 | 1,017 | 1,024 | 1,013 | 1,015 | 52,100 | 1,015 |
| 2009-09-10 | 1,022 | 1,029 | 1,016 | 1,022 | 37,600 | 1,022 |
| 2009-09-09 | 1,023 | 1,023 | 1,012 | 1,014 | 14,800 | 1,014 |
| 2009-09-08 | 1,017 | 1,019 | 1,011 | 1,014 | 20,900 | 1,014 |
| 2009-09-07 | 1,010 | 1,018 | 1,010 | 1,017 | 13,000 | 1,017 |
| 2009-09-04 | 1,016 | 1,019 | 1,011 | 1,012 | 27,000 | 1,012 |
| 2009-09-03 | 1,015 | 1,023 | 1,013 | 1,018 | 15,100 | 1,018 |
| 2009-09-02 | 1,022 | 1,026 | 1,008 | 1,015 | 36,500 | 1,015 |
| 2009-09-01 | 1,025 | 1,033 | 1,024 | 1,031 | 14,700 | 1,031 |
| 2009-08-31 | 1,023 | 1,034 | 1,021 | 1,034 | 42,000 | 1,034 |
| 2009-08-28 | 1,027 | 1,029 | 1,023 | 1,027 | 12,200 | 1,027 |
| 2009-08-27 | 1,029 | 1,032 | 1,016 | 1,026 | 26,200 | 1,026 |
| 2009-08-26 | 1,017 | 1,034 | 1,013 | 1,029 | 25,300 | 1,029 |
| 2009-08-25 | 1,027 | 1,027 | 1,011 | 1,019 | 19,900 | 1,019 |
| 2009-08-24 | 1,019 | 1,030 | 1,016 | 1,025 | 32,600 | 1,025 |
| 2009-08-21 | 1,020 | 1,020 | 1,005 | 1,013 | 23,000 | 1,013 |
| 2009-08-20 | 1,005 | 1,023 | 1,005 | 1,021 | 43,800 | 1,021 |
| 2009-08-19 | 1,004 | 1,008 | 1,002 | 1,007 | 24,500 | 1,007 |
| 2009-08-18 | 1,004 | 1,011 | 1,003 | 1,011 | 30,200 | 1,011 |
| 2009-08-17 | 1,022 | 1,022 | 1,004 | 1,008 | 31,500 | 1,008 |
| 2009-08-14 | 1,006 | 1,022 | 1,006 | 1,019 | 30,700 | 1,019 |
| 2009-08-13 | 1,010 | 1,019 | 1,005 | 1,013 | 21,000 | 1,013 |
| 2009-08-12 | 1,020 | 1,024 | 1,010 | 1,010 | 26,900 | 1,010 |
| 2009-08-11 | 1,007 | 1,024 | 1,007 | 1,024 | 29,000 | 1,024 |
| 2009-08-10 | 1,007 | 1,014 | 1,003 | 1,010 | 32,200 | 1,010 |
| 2009-08-07 | 1,019 | 1,019 | 1,002 | 1,007 | 35,400 | 1,007 |
| 2009-08-06 | 1,023 | 1,024 | 1,012 | 1,020 | 67,600 | 1,020 |
| 2009-08-05 | 1,019 | 1,026 | 1,017 | 1,022 | 20,200 | 1,022 |
| 2009-08-04 | 1,027 | 1,035 | 1,017 | 1,026 | 17,000 | 1,026 |
| 2009-08-03 | 1,033 | 1,033 | 1,014 | 1,026 | 27,600 | 1,026 |
| 2009-07-31 | 1,022 | 1,033 | 1,017 | 1,029 | 38,900 | 1,029 |
| 2009-07-30 | 1,040 | 1,040 | 1,010 | 1,018 | 58,900 | 1,018 |
| 2009-07-29 | 1,037 | 1,040 | 1,032 | 1,039 | 43,800 | 1,039 |
| 2009-07-28 | 1,038 | 1,039 | 1,030 | 1,038 | 38,100 | 1,038 |
| 2009-07-27 | 1,038 | 1,040 | 1,026 | 1,038 | 49,100 | 1,038 |
| 2009-07-24 | 1,035 | 1,038 | 1,023 | 1,034 | 29,900 | 1,034 |
| 2009-07-23 | 1,017 | 1,040 | 1,017 | 1,037 | 60,400 | 1,037 |
| 2009-07-22 | 1,014 | 1,030 | 1,012 | 1,030 | 43,400 | 1,030 |
| 2009-07-21 | 1,013 | 1,020 | 1,011 | 1,020 | 30,200 | 1,020 |
| 2009-07-17 | 1,013 | 1,014 | 1,000 | 1,012 | 15,800 | 1,012 |
| 2009-07-16 | 1,014 | 1,018 | 1,003 | 1,003 | 31,000 | 1,003 |
| 2009-07-15 | 993 | 1,013 | 993 | 1,000 | 72,300 | 1,000 |
| 2009-07-14 | 1,006 | 1,011 | 990 | 995 | 63,400 | 995 |
| 2009-07-13 | 1,016 | 1,025 | 1,002 | 1,003 | 43,600 | 1,003 |
| 2009-07-10 | 1,028 | 1,028 | 1,014 | 1,017 | 34,600 | 1,017 |
| 2009-07-09 | 1,015 | 1,026 | 1,014 | 1,017 | 80,400 | 1,017 |
| 2009-07-08 | 1,035 | 1,035 | 1,025 | 1,025 | 61,100 | 1,025 |
| 2009-07-07 | 1,034 | 1,040 | 1,022 | 1,040 | 42,500 | 1,040 |
| 2009-07-06 | 1,038 | 1,038 | 1,026 | 1,029 | 23,800 | 1,029 |
| 2009-07-03 | 1,020 | 1,035 | 1,020 | 1,035 | 65,300 | 1,035 |
| 2009-07-02 | 1,036 | 1,040 | 1,030 | 1,030 | 62,200 | 1,030 |
| 2009-07-01 | 1,024 | 1,040 | 1,015 | 1,034 | 93,300 | 1,034 |
| 2009-06-30 | 1,025 | 1,031 | 1,019 | 1,019 | 44,000 | 1,019 |
| 2009-06-29 | 1,041 | 1,041 | 1,025 | 1,033 | 41,200 | 1,033 |
| 2009-06-26 | 1,027 | 1,041 | 1,020 | 1,041 | 97,900 | 1,041 |
| 2009-06-25 | 1,008 | 1,027 | 1,005 | 1,027 | 229,900 | 1,027 |
| 2009-06-24 | 1,018 | 1,029 | 999 | 999 | 422,800 | 999 |
| 2009-06-23 | 1,023 | 1,026 | 1,020 | 1,021 | 88,000 | 1,021 |
| 2009-06-22 | 1,020 | 1,030 | 1,017 | 1,030 | 99,200 | 1,030 |
| 2009-06-19 | 1,046 | 1,046 | 1,019 | 1,019 | 113,800 | 1,019 |
| 2009-06-18 | 1,045 | 1,046 | 1,035 | 1,044 | 48,300 | 1,044 |
| 2009-06-17 | 1,041 | 1,045 | 1,038 | 1,042 | 49,600 | 1,042 |
| 2009-06-16 | 1,050 | 1,050 | 1,040 | 1,040 | 45,300 | 1,040 |
| 2009-06-15 | 1,049 | 1,051 | 1,040 | 1,051 | 48,900 | 1,051 |
| 2009-06-12 | 1,041 | 1,049 | 1,041 | 1,046 | 58,100 | 1,046 |
| 2009-06-11 | 1,045 | 1,045 | 1,039 | 1,044 | 26,600 | 1,044 |
| 2009-06-10 | 1,043 | 1,045 | 1,038 | 1,045 | 34,300 | 1,045 |
| 2009-06-09 | 1,048 | 1,048 | 1,042 | 1,042 | 40,500 | 1,042 |
| 2009-06-08 | 1,048 | 1,050 | 1,041 | 1,043 | 36,600 | 1,043 |
| 2009-06-05 | 1,058 | 1,058 | 1,042 | 1,045 | 42,500 | 1,045 |
| 2009-06-04 | 1,035 | 1,060 | 1,032 | 1,049 | 50,200 | 1,049 |
| 2009-06-03 | 1,026 | 1,038 | 1,026 | 1,035 | 31,000 | 1,035 |
| 2009-06-02 | 1,020 | 1,029 | 1,018 | 1,026 | 45,300 | 1,026 |
| 2009-06-01 | 1,015 | 1,021 | 1,014 | 1,017 | 39,700 | 1,017 |
| 2009-05-29 | 1,015 | 1,018 | 1,012 | 1,013 | 27,000 | 1,013 |
| 2009-05-28 | 1,013 | 1,020 | 1,012 | 1,018 | 34,800 | 1,018 |
| 2009-05-27 | 1,017 | 1,025 | 1,015 | 1,015 | 27,100 | 1,015 |
| 2009-05-26 | 1,012 | 1,022 | 1,008 | 1,017 | 51,200 | 1,017 |
| 2009-05-25 | 1,013 | 1,022 | 1,007 | 1,009 | 39,300 | 1,009 |
| 2009-05-22 | 1,010 | 1,013 | 1,005 | 1,007 | 22,100 | 1,007 |
| 2009-05-21 | 1,020 | 1,029 | 1,004 | 1,011 | 56,200 | 1,011 |
| 2009-05-20 | 1,017 | 1,034 | 1,016 | 1,030 | 44,400 | 1,030 |
| 2009-05-19 | 1,007 | 1,012 | 1,006 | 1,012 | 27,300 | 1,012 |
| 2009-05-18 | 1,021 | 1,021 | 1,000 | 1,003 | 46,400 | 1,003 |
| 2009-05-15 | 1,006 | 1,025 | 1,003 | 1,024 | 32,300 | 1,024 |
| 2009-05-14 | 1,025 | 1,034 | 1,005 | 1,005 | 69,800 | 1,005 |
| 2009-05-13 | 1,038 | 1,040 | 1,024 | 1,034 | 19,200 | 1,034 |
| 2009-05-12 | 1,024 | 1,035 | 1,020 | 1,025 | 28,900 | 1,025 |
| 2009-05-11 | 1,022 | 1,029 | 1,018 | 1,025 | 27,400 | 1,025 |
| 2009-05-08 | 1,005 | 1,018 | 999 | 1,018 | 30,300 | 1,018 |
| 2009-05-07 | 1,019 | 1,019 | 996 | 999 | 33,800 | 999 |
| 2009-05-01 | 1,014 | 1,023 | 995 | 995 | 39,100 | 995 |
| 2009-04-30 | 993 | 1,028 | 993 | 1,013 | 53,100 | 1,013 |
| 2009-04-28 | 1,005 | 1,012 | 990 | 990 | 48,600 | 990 |
| 2009-04-27 | 1,003 | 1,006 | 994 | 1,000 | 21,900 | 1,000 |
| 2009-04-24 | 1,007 | 1,008 | 994 | 994 | 27,500 | 994 |
| 2009-04-23 | 998 | 1,009 | 996 | 1,004 | 48,200 | 1,004 |
| 2009-04-22 | 1,003 | 1,003 | 991 | 998 | 34,000 | 998 |
| 2009-04-21 | 999 | 999 | 984 | 997 | 30,200 | 997 |
| 2009-04-20 | 1,002 | 1,008 | 997 | 999 | 30,400 | 999 |
| 2009-04-17 | 1,028 | 1,028 | 1,001 | 1,001 | 35,300 | 1,001 |
| 2009-04-16 | 1,003 | 1,020 | 1,000 | 1,013 | 59,000 | 1,013 |
| 2009-04-15 | 1,009 | 1,009 | 995 | 997 | 25,800 | 997 |
| 2009-04-14 | 1,015 | 1,015 | 997 | 999 | 44,600 | 999 |
| 2009-04-13 | 997 | 1,038 | 996 | 1,008 | 18,800 | 1,008 |
| 2009-04-10 | 1,016 | 1,025 | 995 | 998 | 43,500 | 998 |
| 2009-04-09 | 1,005 | 1,014 | 1,002 | 1,014 | 51,200 | 1,014 |
| 2009-04-08 | 1,017 | 1,033 | 1,002 | 1,005 | 24,800 | 1,005 |
| 2009-04-07 | 1,053 | 1,053 | 1,016 | 1,035 | 63,900 | 1,035 |
| 2009-04-06 | 1,060 | 1,065 | 1,022 | 1,033 | 39,700 | 1,033 |
| 2009-04-03 | 1,070 | 1,079 | 1,049 | 1,053 | 46,500 | 1,053 |
| 2009-04-02 | 1,085 | 1,085 | 1,062 | 1,079 | 34,700 | 1,079 |
| 2009-04-01 | 1,066 | 1,075 | 1,045 | 1,068 | 51,900 | 1,068 |
| 2009-03-31 | 1,075 | 1,076 | 1,034 | 1,057 | 55,100 | 1,057 |
| 2009-03-30 | 1,090 | 1,110 | 1,060 | 1,066 | 83,100 | 1,066 |
| 2009-03-27 | 1,139 | 1,140 | 1,090 | 1,101 | 86,000 | 1,101 |
| 2009-03-26 | 1,145 | 1,145 | 1,104 | 1,129 | 37,300 | 1,129 |
| 2009-03-25 | 1,100 | 1,145 | 1,100 | 1,145 | 76,800 | 1,145 |
| 2009-03-24 | 1,070 | 1,100 | 1,070 | 1,100 | 70,100 | 1,100 |
| 2009-03-23 | 1,044 | 1,065 | 1,041 | 1,065 | 48,800 | 1,065 |
| 2009-03-19 | 1,030 | 1,048 | 1,020 | 1,044 | 37,000 | 1,044 |
| 2009-03-18 | 1,030 | 1,035 | 1,014 | 1,020 | 34,900 | 1,020 |
| 2009-03-17 | 1,026 | 1,047 | 1,007 | 1,036 | 56,700 | 1,036 |
| 2009-03-16 | 999 | 1,033 | 999 | 1,021 | 44,700 | 1,021 |
| 2009-03-13 | 986 | 997 | 968 | 992 | 88,100 | 992 |
| 2009-03-12 | 985 | 990 | 965 | 976 | 33,800 | 976 |
| 2009-03-11 | 974 | 988 | 953 | 988 | 40,400 | 988 |
| 2009-03-10 | 964 | 976 | 946 | 954 | 20,300 | 954 |
| 2009-03-09 | 981 | 983 | 967 | 973 | 26,900 | 973 |
| 2009-03-06 | 980 | 999 | 980 | 990 | 42,700 | 990 |
| 2009-03-05 | 967 | 997 | 966 | 997 | 51,500 | 997 |
| 2009-03-04 | 936 | 960 | 936 | 960 | 40,000 | 960 |
| 2009-03-03 | 937 | 947 | 932 | 944 | 13,600 | 944 |
| 2009-03-02 | 951 | 958 | 939 | 956 | 22,100 | 956 |
| 2009-02-27 | 957 | 960 | 950 | 960 | 33,100 | 960 |
| 2009-02-26 | 950 | 956 | 949 | 956 | 32,500 | 956 |
| 2009-02-25 | 955 | 955 | 941 | 953 | 25,200 | 953 |
| 2009-02-24 | 944 | 957 | 943 | 950 | 49,600 | 950 |
| 2009-02-23 | 939 | 957 | 939 | 954 | 34,400 | 954 |
| 2009-02-20 | 955 | 960 | 949 | 950 | 36,500 | 950 |
| 2009-02-19 | 944 | 957 | 944 | 957 | 37,600 | 957 |
| 2009-02-18 | 930 | 949 | 930 | 949 | 58,100 | 949 |
| 2009-02-17 | 931 | 935 | 922 | 933 | 18,100 | 933 |
| 2009-02-16 | 930 | 941 | 930 | 936 | 55,600 | 936 |
| 2009-02-13 | 906 | 925 | 906 | 924 | 39,300 | 924 |
| 2009-02-12 | 906 | 912 | 901 | 911 | 36,100 | 911 |
| 2009-02-10 | 902 | 914 | 902 | 906 | 27,300 | 906 |
| 2009-02-09 | 914 | 919 | 901 | 902 | 33,300 | 902 |
| 2009-02-06 | 922 | 925 | 917 | 924 | 19,800 | 924 |
| 2009-02-05 | 929 | 929 | 921 | 921 | 33,000 | 921 |
| 2009-02-04 | 918 | 928 | 910 | 928 | 32,200 | 928 |
| 2009-02-03 | 910 | 929 | 908 | 925 | 40,500 | 925 |
| 2009-02-02 | 920 | 921 | 909 | 920 | 34,700 | 920 |
| 2009-01-30 | 925 | 939 | 911 | 934 | 54,700 | 934 |
| 2009-01-29 | 950 | 950 | 931 | 949 | 39,200 | 949 |
| 2009-01-28 | 934 | 953 | 927 | 953 | 42,900 | 953 |
| 2009-01-27 | 925 | 945 | 924 | 944 | 48,700 | 944 |
| 2009-01-26 | 916 | 925 | 916 | 924 | 28,600 | 924 |
| 2009-01-23 | 911 | 926 | 907 | 926 | 51,700 | 926 |
| 2009-01-22 | 919 | 923 | 906 | 921 | 46,900 | 921 |
| 2009-01-21 | 904 | 919 | 904 | 909 | 33,100 | 909 |
| 2009-01-20 | 920 | 923 | 910 | 913 | 49,400 | 913 |
| 2009-01-19 | 926 | 928 | 917 | 920 | 23,000 | 920 |
| 2009-01-16 | 909 | 930 | 909 | 923 | 43,400 | 923 |
| 2009-01-15 | 900 | 916 | 897 | 908 | 67,700 | 908 |
| 2009-01-14 | 901 | 911 | 896 | 907 | 44,300 | 907 |
| 2009-01-13 | 907 | 915 | 902 | 905 | 56,500 | 905 |
| 2009-01-09 | 920 | 920 | 909 | 916 | 33,100 | 916 |
| 2009-01-08 | 920 | 930 | 910 | 910 | 45,700 | 910 |
| 2009-01-07 | 935 | 935 | 929 | 929 | 46,400 | 929 |
| 2009-01-06 | 922 | 934 | 922 | 929 | 42,200 | 929 |
| 2009-01-05 | 942 | 942 | 920 | 922 | 37,100 | 922 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
