8308 (株)りそなホールディングス 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 | 945 | 945 | 927 | 938 | 1,568,500 | 938 |
| 2009-12-29 | 945 | 949 | 928 | 939 | 2,655,900 | 939 |
| 2009-12-28 | 951 | 964 | 951 | 951 | 1,264,800 | 951 |
| 2009-12-25 | 959 | 959 | 950 | 952 | 1,045,000 | 952 |
| 2009-12-24 | 959 | 962 | 949 | 958 | 1,638,400 | 958 |
| 2009-12-22 | 958 | 963 | 951 | 958 | 2,146,700 | 958 |
| 2009-12-21 | 976 | 977 | 959 | 959 | 2,108,800 | 959 |
| 2009-12-18 | 978 | 978 | 959 | 974 | 2,825,000 | 974 |
| 2009-12-17 | 985 | 987 | 967 | 970 | 2,787,500 | 970 |
| 2009-12-16 | 1,028 | 1,028 | 978 | 982 | 8,052,800 | 982 |
| 2009-12-15 | 940 | 954 | 939 | 948 | 2,320,300 | 948 |
| 2009-12-14 | 950 | 975 | 943 | 946 | 3,752,000 | 946 |
| 2009-12-11 | 944 | 951 | 933 | 949 | 3,537,000 | 949 |
| 2009-12-10 | 943 | 969 | 942 | 949 | 2,307,700 | 949 |
| 2009-12-09 | 973 | 974 | 947 | 953 | 2,420,800 | 953 |
| 2009-12-08 | 987 | 996 | 978 | 980 | 2,005,000 | 980 |
| 2009-12-07 | 1,009 | 1,018 | 988 | 997 | 2,794,100 | 997 |
| 2009-12-04 | 1,002 | 1,017 | 999 | 999 | 4,661,100 | 999 |
| 2009-12-03 | 989 | 995 | 979 | 992 | 3,390,500 | 992 |
| 2009-12-02 | 965 | 987 | 958 | 966 | 4,086,800 | 966 |
| 2009-12-01 | 921 | 966 | 915 | 964 | 5,177,900 | 964 |
| 2009-11-30 | 890 | 924 | 888 | 924 | 4,469,600 | 924 |
| 2009-11-27 | 880 | 889 | 871 | 874 | 3,560,900 | 874 |
| 2009-11-26 | 904 | 907 | 884 | 898 | 5,104,800 | 898 |
| 2009-11-25 | 924 | 940 | 890 | 903 | 5,229,200 | 903 |
| 2009-11-24 | 984 | 986 | 926 | 934 | 4,310,400 | 934 |
| 2009-11-20 | 960 | 995 | 960 | 994 | 4,669,400 | 994 |
| 2009-11-19 | 983 | 993 | 952 | 970 | 6,191,000 | 970 |
| 2009-11-18 | 1,000 | 1,005 | 959 | 963 | 5,122,800 | 963 |
| 2009-11-17 | 1,000 | 1,006 | 988 | 1,000 | 4,144,400 | 1,000 |
| 2009-11-16 | 1,019 | 1,039 | 990 | 990 | 2,614,900 | 990 |
| 2009-11-13 | 1,010 | 1,030 | 1,002 | 1,030 | 3,190,500 | 1,030 |
| 2009-11-12 | 1,015 | 1,024 | 1,002 | 1,010 | 2,123,200 | 1,010 |
| 2009-11-11 | 1,018 | 1,037 | 1,012 | 1,014 | 2,862,500 | 1,014 |
| 2009-11-10 | 1,033 | 1,040 | 1,021 | 1,028 | 2,583,700 | 1,028 |
| 2009-11-09 | 1,038 | 1,042 | 1,024 | 1,027 | 1,720,000 | 1,027 |
| 2009-11-06 | 1,062 | 1,062 | 1,025 | 1,037 | 2,813,500 | 1,037 |
| 2009-11-05 | 1,029 | 1,059 | 1,028 | 1,055 | 2,526,700 | 1,055 |
| 2009-11-04 | 1,064 | 1,064 | 1,027 | 1,044 | 2,826,500 | 1,044 |
| 2009-11-02 | 1,076 | 1,095 | 1,047 | 1,056 | 4,648,800 | 1,056 |
| 2009-10-30 | 1,101 | 1,125 | 1,085 | 1,096 | 7,048,700 | 1,096 |
| 2009-10-29 | 1,010 | 1,093 | 1,006 | 1,084 | 14,143,000 | 1,084 |
| 2009-10-28 | 1,029 | 1,041 | 1,015 | 1,019 | 5,815,100 | 1,019 |
| 2009-10-27 | 1,007 | 1,034 | 995 | 1,009 | 5,408,500 | 1,009 |
| 2009-10-26 | 1,024 | 1,035 | 1,010 | 1,025 | 2,824,400 | 1,025 |
| 2009-10-23 | 1,064 | 1,068 | 1,016 | 1,019 | 3,847,100 | 1,019 |
| 2009-10-22 | 1,063 | 1,065 | 1,033 | 1,063 | 4,415,700 | 1,063 |
| 2009-10-21 | 1,043 | 1,077 | 1,036 | 1,072 | 4,647,700 | 1,072 |
| 2009-10-20 | 1,048 | 1,051 | 1,024 | 1,045 | 3,881,400 | 1,045 |
| 2009-10-19 | 1,023 | 1,062 | 1,008 | 1,047 | 4,708,200 | 1,047 |
| 2009-10-16 | 1,078 | 1,079 | 1,043 | 1,057 | 4,546,300 | 1,057 |
| 2009-10-15 | 1,096 | 1,103 | 1,079 | 1,082 | 4,202,800 | 1,082 |
| 2009-10-14 | 1,101 | 1,102 | 1,053 | 1,062 | 5,242,100 | 1,062 |
| 2009-10-13 | 1,128 | 1,132 | 1,104 | 1,110 | 3,212,200 | 1,110 |
| 2009-10-09 | 1,124 | 1,132 | 1,102 | 1,127 | 6,244,000 | 1,127 |
| 2009-10-08 | 1,105 | 1,143 | 1,102 | 1,120 | 8,731,300 | 1,120 |
| 2009-10-07 | 1,141 | 1,187 | 1,132 | 1,185 | 5,419,300 | 1,185 |
| 2009-10-06 | 1,125 | 1,130 | 1,111 | 1,123 | 2,358,100 | 1,123 |
| 2009-10-05 | 1,106 | 1,122 | 1,100 | 1,118 | 2,307,800 | 1,118 |
| 2009-10-02 | 1,088 | 1,114 | 1,088 | 1,107 | 3,521,500 | 1,107 |
| 2009-10-01 | 1,140 | 1,144 | 1,115 | 1,128 | 2,323,800 | 1,128 |
| 2009-09-30 | 1,155 | 1,163 | 1,136 | 1,155 | 1,824,600 | 1,155 |
| 2009-09-29 | 1,140 | 1,155 | 1,138 | 1,150 | 2,286,100 | 1,150 |
| 2009-09-28 | 1,126 | 1,149 | 1,107 | 1,137 | 2,795,600 | 1,137 |
| 2009-09-25 | 1,157 | 1,170 | 1,134 | 1,134 | 2,533,400 | 1,134 |
| 2009-09-24 | 1,182 | 1,225 | 1,175 | 1,201 | 2,727,700 | 1,201 |
| 2009-09-18 | 1,194 | 1,206 | 1,148 | 1,202 | 4,220,500 | 1,202 |
| 2009-09-17 | 1,228 | 1,235 | 1,195 | 1,204 | 3,166,900 | 1,204 |
| 2009-09-16 | 1,228 | 1,250 | 1,220 | 1,224 | 4,800,400 | 1,224 |
| 2009-09-15 | 1,225 | 1,235 | 1,203 | 1,215 | 2,289,200 | 1,215 |
| 2009-09-14 | 1,245 | 1,253 | 1,216 | 1,225 | 1,940,600 | 1,225 |
| 2009-09-11 | 1,263 | 1,268 | 1,235 | 1,249 | 3,058,700 | 1,249 |
| 2009-09-10 | 1,233 | 1,259 | 1,231 | 1,253 | 2,061,600 | 1,253 |
| 2009-09-09 | 1,224 | 1,239 | 1,219 | 1,224 | 1,677,200 | 1,224 |
| 2009-09-08 | 1,240 | 1,241 | 1,221 | 1,234 | 1,653,300 | 1,234 |
| 2009-09-07 | 1,236 | 1,242 | 1,224 | 1,239 | 1,333,700 | 1,239 |
| 2009-09-04 | 1,235 | 1,238 | 1,214 | 1,216 | 2,174,600 | 1,216 |
| 2009-09-03 | 1,251 | 1,256 | 1,234 | 1,243 | 2,088,500 | 1,243 |
| 2009-09-02 | 1,269 | 1,269 | 1,250 | 1,257 | 3,005,300 | 1,257 |
| 2009-09-01 | 1,278 | 1,278 | 1,264 | 1,273 | 1,789,900 | 1,273 |
| 2009-08-31 | 1,281 | 1,292 | 1,263 | 1,269 | 2,623,000 | 1,269 |
| 2009-08-28 | 1,273 | 1,277 | 1,269 | 1,277 | 1,637,900 | 1,277 |
| 2009-08-27 | 1,276 | 1,280 | 1,259 | 1,267 | 2,003,300 | 1,267 |
| 2009-08-26 | 1,282 | 1,288 | 1,273 | 1,285 | 1,653,000 | 1,285 |
| 2009-08-25 | 1,285 | 1,288 | 1,275 | 1,275 | 1,923,300 | 1,275 |
| 2009-08-24 | 1,283 | 1,298 | 1,282 | 1,289 | 2,387,500 | 1,289 |
| 2009-08-21 | 1,288 | 1,290 | 1,268 | 1,274 | 1,917,700 | 1,274 |
| 2009-08-20 | 1,280 | 1,297 | 1,280 | 1,289 | 2,278,300 | 1,289 |
| 2009-08-19 | 1,310 | 1,312 | 1,286 | 1,288 | 1,956,700 | 1,288 |
| 2009-08-18 | 1,300 | 1,317 | 1,298 | 1,315 | 2,492,300 | 1,315 |
| 2009-08-17 | 1,328 | 1,329 | 1,307 | 1,313 | 2,326,100 | 1,313 |
| 2009-08-14 | 1,330 | 1,340 | 1,321 | 1,331 | 2,191,700 | 1,331 |
| 2009-08-13 | 1,330 | 1,330 | 1,316 | 1,319 | 1,826,000 | 1,319 |
| 2009-08-12 | 1,336 | 1,336 | 1,315 | 1,320 | 2,743,200 | 1,320 |
| 2009-08-11 | 1,336 | 1,343 | 1,336 | 1,339 | 1,618,900 | 1,339 |
| 2009-08-10 | 1,343 | 1,350 | 1,328 | 1,339 | 2,570,100 | 1,339 |
| 2009-08-07 | 1,347 | 1,347 | 1,304 | 1,329 | 3,243,700 | 1,329 |
| 2009-08-06 | 1,376 | 1,376 | 1,346 | 1,346 | 2,265,400 | 1,346 |
| 2009-08-05 | 1,400 | 1,407 | 1,355 | 1,356 | 2,820,500 | 1,356 |
| 2009-08-04 | 1,439 | 1,452 | 1,395 | 1,395 | 3,094,800 | 1,395 |
| 2009-08-03 | 1,418 | 1,460 | 1,417 | 1,430 | 5,519,700 | 1,430 |
| 2009-07-31 | 1,386 | 1,398 | 1,383 | 1,398 | 1,374,600 | 1,398 |
| 2009-07-30 | 1,377 | 1,387 | 1,355 | 1,382 | 1,387,300 | 1,382 |
| 2009-07-29 | 1,399 | 1,403 | 1,374 | 1,379 | 1,421,900 | 1,379 |
| 2009-07-28 | 1,418 | 1,424 | 1,403 | 1,404 | 1,283,800 | 1,404 |
| 2009-07-27 | 1,420 | 1,425 | 1,406 | 1,415 | 2,102,100 | 1,415 |
| 2009-07-24 | 1,367 | 1,397 | 1,360 | 1,394 | 2,921,500 | 1,394 |
| 2009-07-23 | 1,318 | 1,358 | 1,318 | 1,358 | 1,789,700 | 1,358 |
| 2009-07-22 | 1,325 | 1,341 | 1,308 | 1,338 | 1,444,900 | 1,338 |
| 2009-07-21 | 1,303 | 1,325 | 1,295 | 1,325 | 1,717,000 | 1,325 |
| 2009-07-17 | 1,252 | 1,278 | 1,243 | 1,272 | 1,362,100 | 1,272 |
| 2009-07-16 | 1,264 | 1,283 | 1,251 | 1,252 | 1,929,900 | 1,252 |
| 2009-07-15 | 1,260 | 1,265 | 1,221 | 1,234 | 2,174,000 | 1,234 |
| 2009-07-14 | 1,274 | 1,278 | 1,255 | 1,269 | 2,091,200 | 1,269 |
| 2009-07-13 | 1,278 | 1,313 | 1,260 | 1,262 | 2,448,000 | 1,262 |
| 2009-07-10 | 1,304 | 1,311 | 1,281 | 1,300 | 1,958,900 | 1,300 |
| 2009-07-09 | 1,340 | 1,346 | 1,300 | 1,303 | 2,261,200 | 1,303 |
| 2009-07-08 | 1,351 | 1,360 | 1,344 | 1,347 | 1,804,200 | 1,347 |
| 2009-07-07 | 1,363 | 1,384 | 1,361 | 1,363 | 1,481,900 | 1,363 |
| 2009-07-06 | 1,365 | 1,376 | 1,360 | 1,371 | 880,600 | 1,371 |
| 2009-07-03 | 1,345 | 1,376 | 1,340 | 1,375 | 1,757,700 | 1,375 |
| 2009-07-02 | 1,385 | 1,386 | 1,349 | 1,353 | 1,590,800 | 1,353 |
| 2009-07-01 | 1,350 | 1,389 | 1,345 | 1,369 | 1,972,100 | 1,369 |
| 2009-06-30 | 1,359 | 1,373 | 1,348 | 1,356 | 1,784,100 | 1,356 |
| 2009-06-29 | 1,390 | 1,392 | 1,345 | 1,357 | 1,814,600 | 1,357 |
| 2009-06-26 | 1,384 | 1,393 | 1,376 | 1,384 | 1,394,000 | 1,384 |
| 2009-06-25 | 1,375 | 1,399 | 1,362 | 1,394 | 1,310,600 | 1,394 |
| 2009-06-24 | 1,402 | 1,404 | 1,360 | 1,362 | 1,989,200 | 1,362 |
| 2009-06-23 | 1,361 | 1,396 | 1,353 | 1,393 | 2,513,300 | 1,393 |
| 2009-06-22 | 1,399 | 1,407 | 1,371 | 1,381 | 1,670,500 | 1,381 |
| 2009-06-19 | 1,364 | 1,396 | 1,353 | 1,390 | 2,511,800 | 1,390 |
| 2009-06-18 | 1,372 | 1,379 | 1,345 | 1,348 | 2,000,900 | 1,348 |
| 2009-06-17 | 1,384 | 1,419 | 1,375 | 1,386 | 1,919,100 | 1,386 |
| 2009-06-16 | 1,420 | 1,430 | 1,382 | 1,383 | 3,149,200 | 1,383 |
| 2009-06-15 | 1,473 | 1,477 | 1,435 | 1,441 | 2,759,400 | 1,441 |
| 2009-06-12 | 1,475 | 1,495 | 1,464 | 1,473 | 3,685,700 | 1,473 |
| 2009-06-11 | 1,504 | 1,510 | 1,478 | 1,487 | 2,358,100 | 1,487 |
| 2009-06-10 | 1,460 | 1,515 | 1,460 | 1,509 | 2,042,900 | 1,509 |
| 2009-06-09 | 1,507 | 1,515 | 1,471 | 1,475 | 1,690,900 | 1,475 |
| 2009-06-08 | 1,500 | 1,518 | 1,497 | 1,517 | 2,297,700 | 1,517 |
| 2009-06-05 | 1,485 | 1,498 | 1,467 | 1,498 | 1,741,400 | 1,498 |
| 2009-06-04 | 1,430 | 1,477 | 1,428 | 1,477 | 2,131,100 | 1,477 |
| 2009-06-03 | 1,441 | 1,457 | 1,438 | 1,439 | 940,900 | 1,439 |
| 2009-06-02 | 1,480 | 1,482 | 1,449 | 1,451 | 1,830,900 | 1,451 |
| 2009-06-01 | 1,429 | 1,464 | 1,421 | 1,462 | 2,248,500 | 1,462 |
| 2009-05-29 | 1,432 | 1,434 | 1,419 | 1,429 | 1,681,300 | 1,429 |
| 2009-05-28 | 1,417 | 1,438 | 1,409 | 1,434 | 1,872,400 | 1,434 |
| 2009-05-27 | 1,436 | 1,442 | 1,418 | 1,423 | 2,094,900 | 1,423 |
| 2009-05-26 | 1,441 | 1,441 | 1,419 | 1,422 | 1,255,100 | 1,422 |
| 2009-05-25 | 1,427 | 1,441 | 1,419 | 1,438 | 1,489,500 | 1,438 |
| 2009-05-22 | 1,417 | 1,420 | 1,403 | 1,418 | 1,757,000 | 1,418 |
| 2009-05-21 | 1,441 | 1,441 | 1,427 | 1,437 | 1,621,900 | 1,437 |
| 2009-05-20 | 1,441 | 1,445 | 1,429 | 1,441 | 1,310,400 | 1,441 |
| 2009-05-19 | 1,440 | 1,444 | 1,423 | 1,432 | 2,470,800 | 1,432 |
| 2009-05-18 | 1,437 | 1,450 | 1,397 | 1,400 | 2,150,600 | 1,400 |
| 2009-05-15 | 1,395 | 1,450 | 1,392 | 1,450 | 2,328,400 | 1,450 |
| 2009-05-14 | 1,399 | 1,405 | 1,383 | 1,390 | 2,003,800 | 1,390 |
| 2009-05-13 | 1,428 | 1,449 | 1,413 | 1,422 | 1,910,200 | 1,422 |
| 2009-05-12 | 1,451 | 1,467 | 1,415 | 1,416 | 2,292,700 | 1,416 |
| 2009-05-11 | 1,485 | 1,503 | 1,456 | 1,479 | 3,276,800 | 1,479 |
| 2009-05-08 | 1,409 | 1,473 | 1,400 | 1,470 | 4,970,400 | 1,470 |
| 2009-05-07 | 1,370 | 1,420 | 1,353 | 1,420 | 4,932,200 | 1,420 |
| 2009-05-01 | 1,327 | 1,327 | 1,301 | 1,310 | 2,836,800 | 1,310 |
| 2009-04-30 | 1,338 | 1,348 | 1,316 | 1,316 | 2,425,000 | 1,316 |
| 2009-04-28 | 1,317 | 1,354 | 1,310 | 1,311 | 3,685,200 | 1,311 |
| 2009-04-27 | 1,328 | 1,340 | 1,304 | 1,311 | 2,471,900 | 1,311 |
| 2009-04-24 | 1,331 | 1,375 | 1,316 | 1,319 | 3,148,800 | 1,319 |
| 2009-04-23 | 1,331 | 1,340 | 1,311 | 1,334 | 1,743,400 | 1,334 |
| 2009-04-22 | 1,345 | 1,349 | 1,320 | 1,326 | 938,500 | 1,326 |
| 2009-04-21 | 1,310 | 1,339 | 1,309 | 1,338 | 2,012,400 | 1,338 |
| 2009-04-20 | 1,337 | 1,353 | 1,325 | 1,352 | 1,718,200 | 1,352 |
| 2009-04-17 | 1,316 | 1,339 | 1,304 | 1,336 | 2,822,400 | 1,336 |
| 2009-04-16 | 1,331 | 1,338 | 1,301 | 1,316 | 2,160,100 | 1,316 |
| 2009-04-15 | 1,330 | 1,340 | 1,306 | 1,317 | 2,225,000 | 1,317 |
| 2009-04-14 | 1,356 | 1,368 | 1,320 | 1,339 | 2,910,000 | 1,339 |
| 2009-04-13 | 1,345 | 1,376 | 1,330 | 1,353 | 1,980,000 | 1,353 |
| 2009-04-10 | 1,387 | 1,387 | 1,330 | 1,339 | 3,441,900 | 1,339 |
| 2009-04-09 | 1,336 | 1,388 | 1,321 | 1,388 | 3,642,600 | 1,388 |
| 2009-04-08 | 1,307 | 1,324 | 1,300 | 1,316 | 3,390,100 | 1,316 |
| 2009-04-07 | 1,320 | 1,356 | 1,302 | 1,337 | 3,676,300 | 1,337 |
| 2009-04-06 | 1,362 | 1,374 | 1,317 | 1,331 | 3,003,800 | 1,331 |
| 2009-04-03 | 1,400 | 1,410 | 1,315 | 1,325 | 4,138,000 | 1,325 |
| 2009-04-02 | 1,349 | 1,362 | 1,314 | 1,362 | 4,815,200 | 1,362 |
| 2009-04-01 | 1,330 | 1,350 | 1,289 | 1,302 | 5,319,300 | 1,302 |
| 2009-03-31 | 1,348 | 1,390 | 1,305 | 1,310 | 4,715,700 | 1,310 |
| 2009-03-30 | 1,430 | 1,456 | 1,355 | 1,355 | 4,319,900 | 1,355 |
| 2009-03-27 | 1,500 | 1,513 | 1,414 | 1,419 | 4,268,500 | 1,419 |
| 2009-03-26 | 1,514 | 1,536 | 1,485 | 1,502 | 3,056,900 | 1,502 |
| 2009-03-25 | 1,575 | 1,590 | 1,512 | 1,523 | 3,850,600 | 1,523 |
| 2009-03-24 | 1,590 | 1,613 | 1,546 | 1,548 | 5,895,300 | 1,548 |
| 2009-03-23 | 1,550 | 1,582 | 1,520 | 1,560 | 3,720,300 | 1,560 |
| 2009-03-19 | 1,540 | 1,560 | 1,527 | 1,548 | 5,296,500 | 1,548 |
| 2009-03-18 | 1,473 | 1,518 | 1,463 | 1,510 | 6,880,700 | 1,510 |
| 2009-03-17 | 1,373 | 1,441 | 1,373 | 1,433 | 6,631,300 | 1,433 |
| 2009-03-16 | 1,367 | 1,439 | 1,346 | 1,373 | 8,929,800 | 1,373 |
| 2009-03-13 | 1,434 | 1,486 | 1,354 | 1,365 | 11,314,100 | 1,365 |
| 2009-03-12 | 1,501 | 1,501 | 1,423 | 1,436 | 8,997,300 | 1,436 |
| 2009-03-11 | 1,656 | 1,682 | 1,563 | 1,564 | 10,214,800 | 1,564 |
| 2009-03-10 | 1,618 | 1,653 | 1,608 | 1,639 | 3,845,700 | 1,639 |
| 2009-03-09 | 1,618 | 1,652 | 1,604 | 1,628 | 3,541,000 | 1,628 |
| 2009-03-06 | 1,616 | 1,638 | 1,608 | 1,624 | 3,251,900 | 1,624 |
| 2009-03-05 | 1,640 | 1,656 | 1,627 | 1,632 | 3,303,200 | 1,632 |
| 2009-03-04 | 1,615 | 1,634 | 1,600 | 1,622 | 4,045,500 | 1,622 |
| 2009-03-03 | 1,651 | 1,678 | 1,614 | 1,623 | 5,996,300 | 1,623 |
| 2009-03-02 | 1,660 | 1,698 | 1,660 | 1,695 | 4,247,700 | 1,695 |
| 2009-02-27 | 1,700 | 1,720 | 1,671 | 1,707 | 4,481,500 | 1,707 |
| 2009-02-26 | 1,650 | 1,729 | 1,632 | 1,670 | 8,219,400 | 1,670 |
| 2009-02-25 | 1,525 | 1,650 | 1,525 | 1,650 | 8,586,700 | 1,650 |
| 2009-02-24 | 1,444 | 1,508 | 1,439 | 1,508 | 4,636,200 | 1,508 |
| 2009-02-23 | 1,506 | 1,512 | 1,431 | 1,486 | 7,581,100 | 1,486 |
| 2009-02-20 | 1,570 | 1,581 | 1,520 | 1,529 | 5,009,000 | 1,529 |
| 2009-02-19 | 1,566 | 1,582 | 1,561 | 1,580 | 4,266,400 | 1,580 |
| 2009-02-18 | 1,530 | 1,561 | 1,530 | 1,545 | 4,501,700 | 1,545 |
| 2009-02-17 | 1,558 | 1,590 | 1,549 | 1,551 | 5,856,400 | 1,551 |
| 2009-02-16 | 1,530 | 1,570 | 1,522 | 1,557 | 4,232,600 | 1,557 |
| 2009-02-13 | 1,499 | 1,548 | 1,495 | 1,541 | 5,393,900 | 1,541 |
| 2009-02-12 | 1,481 | 1,509 | 1,480 | 1,485 | 4,163,100 | 1,485 |
| 2009-02-10 | 1,492 | 1,517 | 1,481 | 1,504 | 4,379,100 | 1,504 |
| 2009-02-09 | 1,478 | 1,489 | 1,466 | 1,472 | 3,595,800 | 1,472 |
| 2009-02-06 | 1,466 | 1,477 | 1,448 | 1,458 | 2,986,000 | 1,458 |
| 2009-02-05 | 1,466 | 1,479 | 1,419 | 1,426 | 2,323,200 | 1,426 |
| 2009-02-04 | 1,440 | 1,482 | 1,411 | 1,466 | 4,132,200 | 1,466 |
| 2009-02-03 | 1,400 | 1,501 | 1,394 | 1,436 | 3,672,800 | 1,436 |
| 2009-02-02 | 1,405 | 1,425 | 1,367 | 1,411 | 2,518,400 | 1,411 |
| 2009-01-30 | 1,400 | 1,440 | 1,398 | 1,416 | 3,045,800 | 1,416 |
| 2009-01-29 | 1,476 | 1,477 | 1,440 | 1,460 | 4,693,500 | 1,460 |
| 2009-01-28 | 1,388 | 1,454 | 1,361 | 1,423 | 4,615,500 | 1,423 |
| 2009-01-27 | 1,285 | 1,394 | 1,275 | 1,394 | 4,030,800 | 1,394 |
| 2009-01-26 | 1,263 | 1,295 | 1,245 | 1,265 | 3,422,300 | 1,265 |
| 2009-01-23 | 1,361 | 1,362 | 1,274 | 1,276 | 3,787,700 | 1,276 |
| 2009-01-22 | 1,392 | 1,398 | 1,357 | 1,377 | 4,493,700 | 1,377 |
| 2009-01-21 | 1,397 | 1,407 | 1,363 | 1,372 | 4,896,600 | 1,372 |
| 2009-01-20 | 1,434 | 1,434 | 1,419 | 1,423 | 2,802,600 | 1,423 |
| 2009-01-19 | 1,453 | 1,460 | 1,435 | 1,437 | 2,300,300 | 1,437 |
| 2009-01-16 | 1,411 | 1,444 | 1,409 | 1,444 | 4,350,000 | 1,444 |
| 2009-01-15 | 1,394 | 1,414 | 1,366 | 1,404 | 4,078,800 | 1,404 |
| 2009-01-14 | 1,420 | 1,447 | 1,412 | 1,430 | 2,990,300 | 1,430 |
| 2009-01-13 | 1,441 | 1,442 | 1,417 | 1,420 | 3,908,100 | 1,420 |
| 2009-01-09 | 1,471 | 1,486 | 1,460 | 1,461 | 4,637,100 | 1,461 |
| 2009-01-08 | 1,459 | 1,482 | 1,455 | 1,471 | 3,269,100 | 1,471 |
| 2009-01-07 | 1,454 | 1,482 | 1,451 | 1,475 | 3,653,000 | 1,475 |
| 2009-01-06 | 1,450 | 1,454 | 1,436 | 1,444 | 3,377,400 | 1,444 |
| 2009-01-05 | 1,450 | 1,453 | 1,420 | 1,440 | 1,683,100 | 1,440 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
