8237 (株)松屋 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 | 855 | 855 | 818 | 832 | 48,400 | 832 |
| 2009-12-29 | 856 | 864 | 845 | 854 | 38,900 | 854 |
| 2009-12-28 | 846 | 857 | 835 | 852 | 46,100 | 852 |
| 2009-12-25 | 848 | 855 | 829 | 848 | 45,900 | 848 |
| 2009-12-24 | 850 | 869 | 849 | 851 | 73,800 | 851 |
| 2009-12-22 | 829 | 849 | 820 | 842 | 68,000 | 842 |
| 2009-12-21 | 832 | 840 | 821 | 828 | 60,500 | 828 |
| 2009-12-18 | 821 | 837 | 813 | 832 | 69,600 | 832 |
| 2009-12-17 | 812 | 849 | 809 | 839 | 111,500 | 839 |
| 2009-12-16 | 792 | 840 | 792 | 809 | 73,700 | 809 |
| 2009-12-15 | 778 | 795 | 766 | 792 | 75,400 | 792 |
| 2009-12-14 | 781 | 781 | 757 | 770 | 64,400 | 770 |
| 2009-12-11 | 748 | 783 | 736 | 780 | 116,400 | 780 |
| 2009-12-10 | 750 | 759 | 739 | 741 | 58,000 | 741 |
| 2009-12-09 | 753 | 772 | 750 | 751 | 77,700 | 751 |
| 2009-12-08 | 767 | 773 | 756 | 769 | 77,300 | 769 |
| 2009-12-07 | 803 | 803 | 771 | 777 | 51,500 | 777 |
| 2009-12-04 | 817 | 817 | 769 | 783 | 86,100 | 783 |
| 2009-12-03 | 736 | 797 | 736 | 797 | 154,800 | 797 |
| 2009-12-02 | 736 | 747 | 729 | 735 | 93,000 | 735 |
| 2009-12-01 | 699 | 748 | 695 | 745 | 124,300 | 745 |
| 2009-11-30 | 685 | 698 | 677 | 696 | 99,600 | 696 |
| 2009-11-27 | 700 | 701 | 676 | 684 | 100,500 | 684 |
| 2009-11-26 | 690 | 705 | 686 | 702 | 79,700 | 702 |
| 2009-11-25 | 714 | 726 | 699 | 701 | 124,400 | 701 |
| 2009-11-24 | 742 | 742 | 713 | 722 | 133,100 | 722 |
| 2009-11-20 | 731 | 750 | 726 | 750 | 91,800 | 750 |
| 2009-11-19 | 710 | 790 | 710 | 749 | 252,300 | 749 |
| 2009-11-18 | 693 | 715 | 685 | 709 | 166,600 | 709 |
| 2009-11-17 | 784 | 788 | 696 | 703 | 288,000 | 703 |
| 2009-11-16 | 795 | 801 | 781 | 794 | 88,400 | 794 |
| 2009-11-13 | 775 | 799 | 774 | 795 | 126,000 | 795 |
| 2009-11-12 | 781 | 784 | 773 | 775 | 66,600 | 775 |
| 2009-11-11 | 803 | 803 | 771 | 780 | 81,700 | 780 |
| 2009-11-10 | 801 | 804 | 765 | 791 | 149,400 | 791 |
| 2009-11-09 | 821 | 830 | 792 | 797 | 167,800 | 797 |
| 2009-11-06 | 858 | 858 | 830 | 841 | 86,000 | 841 |
| 2009-11-05 | 860 | 860 | 850 | 857 | 80,900 | 857 |
| 2009-11-04 | 863 | 870 | 854 | 858 | 111,500 | 858 |
| 2009-11-02 | 861 | 873 | 859 | 873 | 137,100 | 873 |
| 2009-10-30 | 878 | 878 | 853 | 873 | 174,200 | 873 |
| 2009-10-29 | 865 | 880 | 852 | 870 | 289,000 | 870 |
| 2009-10-28 | 852 | 882 | 819 | 875 | 685,800 | 875 |
| 2009-10-27 | 798 | 890 | 797 | 858 | 1,104,200 | 858 |
| 2009-10-26 | 712 | 803 | 709 | 803 | 298,700 | 803 |
| 2009-10-23 | 695 | 706 | 688 | 703 | 108,300 | 703 |
| 2009-10-22 | 688 | 690 | 671 | 687 | 57,100 | 687 |
| 2009-10-21 | 685 | 705 | 670 | 687 | 91,700 | 687 |
| 2009-10-20 | 708 | 712 | 688 | 695 | 55,900 | 695 |
| 2009-10-19 | 670 | 698 | 670 | 698 | 109,300 | 698 |
| 2009-10-16 | 673 | 683 | 670 | 679 | 63,900 | 679 |
| 2009-10-15 | 683 | 689 | 678 | 682 | 119,700 | 682 |
| 2009-10-14 | 674 | 677 | 664 | 673 | 85,200 | 673 |
| 2009-10-13 | 692 | 692 | 673 | 677 | 80,100 | 677 |
| 2009-10-09 | 671 | 692 | 662 | 688 | 112,300 | 688 |
| 2009-10-08 | 677 | 677 | 665 | 667 | 93,700 | 667 |
| 2009-10-07 | 699 | 699 | 672 | 687 | 118,700 | 687 |
| 2009-10-06 | 700 | 717 | 692 | 699 | 86,400 | 699 |
| 2009-10-05 | 707 | 718 | 700 | 707 | 73,000 | 707 |
| 2009-10-02 | 690 | 706 | 682 | 703 | 95,900 | 703 |
| 2009-10-01 | 724 | 727 | 706 | 710 | 73,700 | 710 |
| 2009-09-30 | 700 | 720 | 700 | 720 | 53,300 | 720 |
| 2009-09-29 | 716 | 720 | 701 | 707 | 60,700 | 707 |
| 2009-09-28 | 692 | 717 | 686 | 717 | 62,100 | 717 |
| 2009-09-25 | 716 | 725 | 685 | 713 | 132,100 | 713 |
| 2009-09-24 | 704 | 737 | 704 | 731 | 114,600 | 731 |
| 2009-09-18 | 698 | 716 | 673 | 712 | 202,200 | 712 |
| 2009-09-17 | 734 | 734 | 704 | 715 | 185,700 | 715 |
| 2009-09-16 | 797 | 797 | 728 | 734 | 202,400 | 734 |
| 2009-09-15 | 840 | 840 | 798 | 798 | 106,300 | 798 |
| 2009-09-14 | 842 | 847 | 808 | 832 | 89,300 | 832 |
| 2009-09-11 | 881 | 881 | 846 | 852 | 76,500 | 852 |
| 2009-09-10 | 839 | 874 | 839 | 874 | 68,300 | 874 |
| 2009-09-09 | 859 | 866 | 844 | 846 | 40,300 | 846 |
| 2009-09-08 | 847 | 855 | 836 | 851 | 43,500 | 851 |
| 2009-09-07 | 851 | 857 | 841 | 848 | 54,200 | 848 |
| 2009-09-04 | 883 | 888 | 853 | 859 | 84,200 | 859 |
| 2009-09-03 | 880 | 893 | 876 | 883 | 52,800 | 883 |
| 2009-09-02 | 901 | 910 | 880 | 883 | 100,200 | 883 |
| 2009-09-01 | 896 | 915 | 892 | 911 | 51,100 | 911 |
| 2009-08-31 | 911 | 929 | 889 | 893 | 110,700 | 893 |
| 2009-08-28 | 921 | 924 | 909 | 914 | 99,000 | 914 |
| 2009-08-27 | 920 | 929 | 902 | 915 | 68,100 | 915 |
| 2009-08-26 | 928 | 930 | 913 | 929 | 56,900 | 929 |
| 2009-08-25 | 945 | 945 | 926 | 927 | 64,600 | 927 |
| 2009-08-24 | 941 | 954 | 931 | 936 | 74,000 | 936 |
| 2009-08-21 | 945 | 950 | 910 | 928 | 76,500 | 928 |
| 2009-08-20 | 923 | 945 | 917 | 941 | 115,900 | 941 |
| 2009-08-19 | 890 | 939 | 886 | 913 | 167,300 | 913 |
| 2009-08-18 | 891 | 902 | 890 | 893 | 59,400 | 893 |
| 2009-08-17 | 929 | 929 | 895 | 899 | 91,100 | 899 |
| 2009-08-14 | 917 | 929 | 910 | 921 | 113,400 | 921 |
| 2009-08-13 | 925 | 928 | 917 | 919 | 55,500 | 919 |
| 2009-08-12 | 944 | 953 | 918 | 923 | 72,400 | 923 |
| 2009-08-11 | 931 | 955 | 931 | 954 | 32,500 | 954 |
| 2009-08-10 | 935 | 943 | 922 | 937 | 55,300 | 937 |
| 2009-08-07 | 965 | 965 | 913 | 934 | 109,100 | 934 |
| 2009-08-06 | 988 | 995 | 973 | 974 | 42,700 | 974 |
| 2009-08-05 | 1,013 | 1,031 | 986 | 987 | 63,700 | 987 |
| 2009-08-04 | 1,000 | 1,007 | 985 | 1,005 | 47,500 | 1,005 |
| 2009-08-03 | 1,000 | 1,001 | 984 | 1,000 | 47,300 | 1,000 |
| 2009-07-31 | 990 | 1,005 | 989 | 1,001 | 48,200 | 1,001 |
| 2009-07-30 | 990 | 993 | 981 | 988 | 52,600 | 988 |
| 2009-07-29 | 978 | 994 | 978 | 992 | 38,000 | 992 |
| 2009-07-28 | 999 | 1,002 | 981 | 998 | 53,600 | 998 |
| 2009-07-27 | 1,033 | 1,033 | 1,010 | 1,011 | 42,300 | 1,011 |
| 2009-07-24 | 1,000 | 1,014 | 995 | 1,013 | 70,600 | 1,013 |
| 2009-07-23 | 976 | 995 | 965 | 985 | 119,500 | 985 |
| 2009-07-22 | 950 | 956 | 928 | 953 | 59,000 | 953 |
| 2009-07-21 | 927 | 943 | 925 | 943 | 66,000 | 943 |
| 2009-07-17 | 908 | 939 | 899 | 918 | 92,800 | 918 |
| 2009-07-16 | 920 | 942 | 900 | 902 | 69,700 | 902 |
| 2009-07-15 | 932 | 936 | 911 | 920 | 97,300 | 920 |
| 2009-07-14 | 912 | 916 | 890 | 902 | 180,300 | 902 |
| 2009-07-13 | 922 | 930 | 882 | 916 | 133,600 | 916 |
| 2009-07-10 | 959 | 960 | 916 | 942 | 149,300 | 942 |
| 2009-07-09 | 980 | 980 | 950 | 958 | 134,100 | 958 |
| 2009-07-08 | 1,026 | 1,029 | 982 | 990 | 105,700 | 990 |
| 2009-07-07 | 1,028 | 1,048 | 1,027 | 1,036 | 92,100 | 1,036 |
| 2009-07-06 | 1,068 | 1,068 | 1,026 | 1,028 | 103,600 | 1,028 |
| 2009-07-03 | 1,103 | 1,106 | 1,062 | 1,066 | 140,400 | 1,066 |
| 2009-07-02 | 1,132 | 1,138 | 1,106 | 1,109 | 91,500 | 1,109 |
| 2009-07-01 | 1,130 | 1,164 | 1,130 | 1,145 | 53,500 | 1,145 |
| 2009-06-30 | 1,174 | 1,174 | 1,159 | 1,159 | 30,600 | 1,159 |
| 2009-06-29 | 1,168 | 1,172 | 1,142 | 1,154 | 59,700 | 1,154 |
| 2009-06-26 | 1,172 | 1,177 | 1,151 | 1,169 | 39,800 | 1,169 |
| 2009-06-25 | 1,141 | 1,180 | 1,141 | 1,166 | 78,000 | 1,166 |
| 2009-06-24 | 1,134 | 1,141 | 1,126 | 1,130 | 93,500 | 1,130 |
| 2009-06-23 | 1,125 | 1,158 | 1,119 | 1,135 | 86,000 | 1,135 |
| 2009-06-22 | 1,121 | 1,180 | 1,121 | 1,158 | 83,100 | 1,158 |
| 2009-06-19 | 1,133 | 1,144 | 1,116 | 1,117 | 69,500 | 1,117 |
| 2009-06-18 | 1,159 | 1,160 | 1,130 | 1,132 | 56,800 | 1,132 |
| 2009-06-17 | 1,145 | 1,164 | 1,125 | 1,162 | 89,200 | 1,162 |
| 2009-06-16 | 1,222 | 1,222 | 1,145 | 1,152 | 97,800 | 1,152 |
| 2009-06-15 | 1,171 | 1,218 | 1,169 | 1,202 | 128,700 | 1,202 |
| 2009-06-12 | 1,131 | 1,167 | 1,129 | 1,151 | 123,700 | 1,151 |
| 2009-06-11 | 1,162 | 1,162 | 1,142 | 1,147 | 41,000 | 1,147 |
| 2009-06-10 | 1,130 | 1,166 | 1,127 | 1,163 | 49,900 | 1,163 |
| 2009-06-09 | 1,150 | 1,150 | 1,121 | 1,128 | 70,200 | 1,128 |
| 2009-06-08 | 1,160 | 1,174 | 1,151 | 1,153 | 52,100 | 1,153 |
| 2009-06-05 | 1,185 | 1,185 | 1,151 | 1,161 | 41,700 | 1,161 |
| 2009-06-04 | 1,163 | 1,181 | 1,158 | 1,171 | 43,800 | 1,171 |
| 2009-06-03 | 1,193 | 1,214 | 1,173 | 1,175 | 57,400 | 1,175 |
| 2009-06-02 | 1,180 | 1,195 | 1,156 | 1,186 | 75,300 | 1,186 |
| 2009-06-01 | 1,135 | 1,180 | 1,127 | 1,160 | 94,400 | 1,160 |
| 2009-05-29 | 1,146 | 1,146 | 1,121 | 1,135 | 102,000 | 1,135 |
| 2009-05-28 | 1,133 | 1,168 | 1,133 | 1,145 | 58,100 | 1,145 |
| 2009-05-27 | 1,180 | 1,184 | 1,145 | 1,153 | 69,200 | 1,153 |
| 2009-05-26 | 1,170 | 1,170 | 1,146 | 1,164 | 49,100 | 1,164 |
| 2009-05-25 | 1,147 | 1,173 | 1,140 | 1,150 | 54,600 | 1,150 |
| 2009-05-22 | 1,137 | 1,149 | 1,121 | 1,135 | 84,400 | 1,135 |
| 2009-05-21 | 1,187 | 1,200 | 1,168 | 1,177 | 40,500 | 1,177 |
| 2009-05-20 | 1,192 | 1,210 | 1,180 | 1,188 | 45,300 | 1,188 |
| 2009-05-19 | 1,183 | 1,198 | 1,175 | 1,181 | 80,400 | 1,181 |
| 2009-05-18 | 1,209 | 1,221 | 1,181 | 1,182 | 73,700 | 1,182 |
| 2009-05-15 | 1,214 | 1,220 | 1,197 | 1,219 | 69,900 | 1,219 |
| 2009-05-14 | 1,210 | 1,219 | 1,176 | 1,188 | 106,000 | 1,188 |
| 2009-05-13 | 1,222 | 1,241 | 1,211 | 1,220 | 57,800 | 1,220 |
| 2009-05-12 | 1,234 | 1,265 | 1,232 | 1,235 | 57,000 | 1,235 |
| 2009-05-11 | 1,279 | 1,291 | 1,230 | 1,238 | 102,000 | 1,238 |
| 2009-05-08 | 1,228 | 1,265 | 1,228 | 1,263 | 95,100 | 1,263 |
| 2009-05-07 | 1,208 | 1,228 | 1,200 | 1,209 | 87,000 | 1,209 |
| 2009-05-01 | 1,203 | 1,227 | 1,155 | 1,179 | 83,400 | 1,179 |
| 2009-04-30 | 1,225 | 1,258 | 1,208 | 1,208 | 109,500 | 1,208 |
| 2009-04-28 | 1,200 | 1,237 | 1,167 | 1,167 | 128,600 | 1,167 |
| 2009-04-27 | 1,244 | 1,274 | 1,207 | 1,220 | 80,400 | 1,220 |
| 2009-04-24 | 1,334 | 1,352 | 1,257 | 1,262 | 103,900 | 1,262 |
| 2009-04-23 | 1,303 | 1,346 | 1,271 | 1,331 | 122,800 | 1,331 |
| 2009-04-22 | 1,360 | 1,360 | 1,298 | 1,304 | 79,100 | 1,304 |
| 2009-04-21 | 1,345 | 1,360 | 1,307 | 1,349 | 110,900 | 1,349 |
| 2009-04-20 | 1,420 | 1,420 | 1,359 | 1,360 | 112,200 | 1,360 |
| 2009-04-17 | 1,489 | 1,508 | 1,440 | 1,442 | 60,900 | 1,442 |
| 2009-04-16 | 1,545 | 1,569 | 1,474 | 1,482 | 111,100 | 1,482 |
| 2009-04-15 | 1,569 | 1,569 | 1,535 | 1,544 | 85,900 | 1,544 |
| 2009-04-14 | 1,576 | 1,600 | 1,540 | 1,574 | 88,800 | 1,574 |
| 2009-04-13 | 1,542 | 1,583 | 1,530 | 1,563 | 64,600 | 1,563 |
| 2009-04-10 | 1,585 | 1,596 | 1,526 | 1,541 | 60,800 | 1,541 |
| 2009-04-09 | 1,514 | 1,567 | 1,513 | 1,555 | 54,600 | 1,555 |
| 2009-04-08 | 1,526 | 1,534 | 1,500 | 1,503 | 54,000 | 1,503 |
| 2009-04-07 | 1,539 | 1,559 | 1,521 | 1,530 | 45,800 | 1,530 |
| 2009-04-06 | 1,598 | 1,599 | 1,522 | 1,539 | 52,200 | 1,539 |
| 2009-04-03 | 1,600 | 1,603 | 1,550 | 1,587 | 75,800 | 1,587 |
| 2009-04-02 | 1,542 | 1,591 | 1,523 | 1,586 | 70,100 | 1,586 |
| 2009-04-01 | 1,548 | 1,555 | 1,494 | 1,526 | 55,000 | 1,526 |
| 2009-03-31 | 1,482 | 1,562 | 1,482 | 1,518 | 119,400 | 1,518 |
| 2009-03-30 | 1,612 | 1,648 | 1,500 | 1,512 | 53,100 | 1,512 |
| 2009-03-27 | 1,591 | 1,625 | 1,560 | 1,598 | 82,200 | 1,598 |
| 2009-03-26 | 1,569 | 1,596 | 1,530 | 1,590 | 55,500 | 1,590 |
| 2009-03-25 | 1,565 | 1,589 | 1,529 | 1,575 | 84,500 | 1,575 |
| 2009-03-24 | 1,531 | 1,555 | 1,496 | 1,549 | 87,300 | 1,549 |
| 2009-03-23 | 1,467 | 1,520 | 1,442 | 1,516 | 68,200 | 1,516 |
| 2009-03-19 | 1,510 | 1,510 | 1,430 | 1,456 | 33,700 | 1,456 |
| 2009-03-18 | 1,446 | 1,499 | 1,428 | 1,478 | 66,600 | 1,478 |
| 2009-03-17 | 1,450 | 1,484 | 1,425 | 1,461 | 38,400 | 1,461 |
| 2009-03-16 | 1,424 | 1,475 | 1,413 | 1,449 | 70,700 | 1,449 |
| 2009-03-13 | 1,330 | 1,416 | 1,330 | 1,384 | 116,000 | 1,384 |
| 2009-03-12 | 1,351 | 1,361 | 1,340 | 1,349 | 70,300 | 1,349 |
| 2009-03-11 | 1,400 | 1,428 | 1,386 | 1,386 | 26,000 | 1,386 |
| 2009-03-10 | 1,375 | 1,389 | 1,351 | 1,361 | 59,300 | 1,361 |
| 2009-03-09 | 1,428 | 1,457 | 1,352 | 1,395 | 44,900 | 1,395 |
| 2009-03-06 | 1,500 | 1,516 | 1,427 | 1,430 | 129,700 | 1,430 |
| 2009-03-05 | 1,513 | 1,558 | 1,480 | 1,523 | 94,100 | 1,523 |
| 2009-03-04 | 1,424 | 1,495 | 1,416 | 1,493 | 99,700 | 1,493 |
| 2009-03-03 | 1,410 | 1,454 | 1,410 | 1,444 | 40,200 | 1,444 |
| 2009-03-02 | 1,484 | 1,507 | 1,459 | 1,469 | 56,400 | 1,469 |
| 2009-02-27 | 1,477 | 1,531 | 1,448 | 1,514 | 79,600 | 1,514 |
| 2009-02-26 | 1,499 | 1,517 | 1,460 | 1,466 | 81,200 | 1,466 |
| 2009-02-25 | 1,529 | 1,547 | 1,446 | 1,500 | 84,900 | 1,500 |
| 2009-02-24 | 1,447 | 1,464 | 1,424 | 1,464 | 67,400 | 1,464 |
| 2009-02-23 | 1,420 | 1,456 | 1,416 | 1,455 | 37,800 | 1,455 |
| 2009-02-20 | 1,455 | 1,481 | 1,442 | 1,460 | 63,500 | 1,460 |
| 2009-02-19 | 1,479 | 1,499 | 1,430 | 1,454 | 58,300 | 1,454 |
| 2009-02-18 | 1,394 | 1,467 | 1,390 | 1,464 | 126,600 | 1,464 |
| 2009-02-17 | 1,409 | 1,409 | 1,381 | 1,399 | 54,900 | 1,399 |
| 2009-02-16 | 1,379 | 1,407 | 1,370 | 1,399 | 91,800 | 1,399 |
| 2009-02-13 | 1,337 | 1,369 | 1,327 | 1,352 | 59,200 | 1,352 |
| 2009-02-12 | 1,313 | 1,343 | 1,313 | 1,342 | 51,500 | 1,342 |
| 2009-02-10 | 1,314 | 1,371 | 1,314 | 1,353 | 64,000 | 1,353 |
| 2009-02-09 | 1,368 | 1,384 | 1,330 | 1,334 | 73,200 | 1,334 |
| 2009-02-06 | 1,310 | 1,358 | 1,298 | 1,354 | 101,600 | 1,354 |
| 2009-02-05 | 1,355 | 1,388 | 1,303 | 1,310 | 94,800 | 1,310 |
| 2009-02-04 | 1,333 | 1,367 | 1,321 | 1,350 | 68,500 | 1,350 |
| 2009-02-03 | 1,358 | 1,376 | 1,341 | 1,341 | 48,500 | 1,341 |
| 2009-02-02 | 1,372 | 1,396 | 1,350 | 1,384 | 60,500 | 1,384 |
| 2009-01-30 | 1,399 | 1,412 | 1,363 | 1,410 | 102,500 | 1,410 |
| 2009-01-29 | 1,437 | 1,441 | 1,400 | 1,440 | 131,900 | 1,440 |
| 2009-01-28 | 1,431 | 1,437 | 1,380 | 1,417 | 105,300 | 1,417 |
| 2009-01-27 | 1,412 | 1,450 | 1,400 | 1,438 | 93,900 | 1,438 |
| 2009-01-26 | 1,410 | 1,435 | 1,385 | 1,410 | 108,600 | 1,410 |
| 2009-01-23 | 1,465 | 1,489 | 1,446 | 1,447 | 125,800 | 1,447 |
| 2009-01-22 | 1,549 | 1,549 | 1,481 | 1,516 | 115,900 | 1,516 |
| 2009-01-21 | 1,550 | 1,564 | 1,525 | 1,525 | 118,800 | 1,525 |
| 2009-01-20 | 1,601 | 1,623 | 1,601 | 1,602 | 65,000 | 1,602 |
| 2009-01-19 | 1,738 | 1,743 | 1,676 | 1,680 | 40,900 | 1,680 |
| 2009-01-16 | 1,690 | 1,730 | 1,686 | 1,717 | 83,300 | 1,717 |
| 2009-01-15 | 1,698 | 1,723 | 1,658 | 1,662 | 95,100 | 1,662 |
| 2009-01-14 | 1,725 | 1,746 | 1,685 | 1,736 | 98,200 | 1,736 |
| 2009-01-13 | 1,780 | 1,780 | 1,716 | 1,724 | 105,300 | 1,724 |
| 2009-01-09 | 1,845 | 1,857 | 1,812 | 1,816 | 59,500 | 1,816 |
| 2009-01-08 | 1,889 | 1,930 | 1,867 | 1,872 | 72,800 | 1,872 |
| 2009-01-07 | 1,914 | 1,973 | 1,901 | 1,942 | 90,100 | 1,942 |
| 2009-01-06 | 1,934 | 1,936 | 1,902 | 1,921 | 39,000 | 1,921 |
| 2009-01-05 | 2,020 | 2,020 | 1,938 | 1,939 | 27,900 | 1,939 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
