8887 (株)クミカ 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 | 92,300 | 92,700 | 91,200 | 91,400 | 35 | 457 |
| 2009-12-29 | 91,000 | 92,000 | 91,000 | 91,600 | 81 | 458 |
| 2009-12-28 | 89,200 | 91,000 | 89,200 | 91,000 | 54 | 455 |
| 2009-12-25 | 90,400 | 90,500 | 90,100 | 90,100 | 31 | 450.50 |
| 2009-12-24 | 90,300 | 90,400 | 89,900 | 90,400 | 18 | 452 |
| 2009-12-22 | 88,900 | 90,300 | 88,800 | 90,300 | 71 | 451.50 |
| 2009-12-21 | 90,000 | 90,000 | 88,700 | 89,000 | 52 | 445 |
| 2009-12-18 | 87,200 | 89,000 | 87,200 | 89,000 | 20 | 445 |
| 2009-12-17 | 88,900 | 89,500 | 88,000 | 88,600 | 35 | 443 |
| 2009-12-16 | 87,500 | 88,000 | 87,500 | 88,000 | 2 | 440 |
| 2009-12-15 | 87,900 | 89,000 | 87,200 | 87,200 | 50 | 436 |
| 2009-12-14 | 85,300 | 87,800 | 85,300 | 87,700 | 26 | 438.50 |
| 2009-12-11 | 86,500 | 86,700 | 86,000 | 86,700 | 15 | 433.50 |
| 2009-12-10 | 86,800 | 86,800 | 86,500 | 86,500 | 23 | 432.50 |
| 2009-12-09 | 86,200 | 88,200 | 86,200 | 87,000 | 34 | 435 |
| 2009-12-08 | 89,500 | 89,500 | 87,500 | 88,000 | 30 | 440 |
| 2009-12-07 | 90,000 | 90,900 | 88,000 | 88,500 | 20 | 442.50 |
| 2009-12-04 | 89,700 | 89,700 | 88,600 | 89,000 | 30 | 445 |
| 2009-12-03 | 90,900 | 90,900 | 90,100 | 90,400 | 23 | 452 |
| 2009-12-02 | 91,600 | 91,600 | 89,200 | 89,500 | 63 | 447.50 |
| 2009-12-01 | 87,900 | 89,000 | 87,900 | 88,600 | 22 | 443 |
| 2009-11-30 | 86,000 | 87,900 | 85,900 | 87,900 | 8 | 439.50 |
| 2009-11-27 | 87,300 | 87,300 | 87,300 | 87,300 | 39 | 436.50 |
| 2009-11-26 | 84,300 | 88,200 | 84,300 | 87,200 | 21 | 436 |
| 2009-11-25 | 89,800 | 89,800 | 86,800 | 86,800 | 51 | 434 |
| 2009-11-24 | 88,000 | 90,000 | 87,500 | 89,000 | 139 | 445 |
| 2009-11-20 | 78,800 | 86,500 | 78,300 | 86,100 | 95 | 430.50 |
| 2009-11-19 | 80,600 | 80,600 | 79,000 | 80,500 | 77 | 402.50 |
| 2009-11-18 | 81,700 | 82,600 | 81,600 | 82,600 | 33 | 413 |
| 2009-11-17 | 82,500 | 82,600 | 82,500 | 82,600 | 76 | 413 |
| 2009-11-16 | 84,800 | 84,800 | 83,000 | 83,500 | 65 | 417.50 |
| 2009-11-13 | 85,400 | 85,400 | 85,000 | 85,000 | 46 | 425 |
| 2009-11-12 | 85,700 | 85,700 | 85,100 | 85,200 | 37 | 426 |
| 2009-11-11 | 86,900 | 86,900 | 86,500 | 86,500 | 31 | 432.50 |
| 2009-11-10 | 88,200 | 88,200 | 87,500 | 87,600 | 26 | 438 |
| 2009-11-09 | 89,000 | 89,000 | 88,000 | 88,200 | 38 | 441 |
| 2009-11-06 | 90,000 | 90,000 | 89,300 | 89,300 | 12 | 446.50 |
| 2009-11-05 | 90,300 | 90,300 | 89,000 | 90,000 | 21 | 450 |
| 2009-11-04 | 92,300 | 92,300 | 90,100 | 90,100 | 14 | 450.50 |
| 2009-11-02 | 89,000 | 92,500 | 88,000 | 92,500 | 77 | 462.50 |
| 2009-10-30 | 90,700 | 91,500 | 90,600 | 90,600 | 11 | 453 |
| 2009-10-29 | 90,700 | 90,700 | 88,000 | 90,000 | 93 | 450 |
| 2009-10-28 | 91,200 | 91,900 | 90,600 | 90,700 | 41 | 453.50 |
| 2009-10-27 | 93,000 | 93,000 | 91,100 | 91,100 | 21 | 455.50 |
| 2009-10-26 | 92,300 | 93,800 | 92,300 | 93,300 | 64 | 466.50 |
| 2009-10-23 | 90,800 | 92,700 | 90,700 | 92,200 | 71 | 461 |
| 2009-10-22 | 92,000 | 92,000 | 90,600 | 91,000 | 16 | 455 |
| 2009-10-21 | 91,000 | 92,000 | 90,300 | 92,000 | 23 | 460 |
| 2009-10-20 | 92,100 | 92,100 | 90,800 | 91,700 | 23 | 458.50 |
| 2009-10-19 | 91,700 | 92,300 | 91,400 | 91,400 | 53 | 457 |
| 2009-10-16 | 91,500 | 92,800 | 91,100 | 91,600 | 52 | 458 |
| 2009-10-15 | 92,000 | 93,000 | 91,200 | 91,200 | 67 | 456 |
| 2009-10-14 | 91,600 | 92,000 | 91,300 | 91,800 | 33 | 459 |
| 2009-10-13 | 93,400 | 93,400 | 91,000 | 92,000 | 76 | 460 |
| 2009-10-09 | 91,400 | 91,900 | 91,000 | 91,900 | 105 | 459.50 |
| 2009-10-08 | 90,500 | 92,000 | 88,800 | 92,000 | 93 | 460 |
| 2009-10-07 | 93,900 | 93,900 | 90,500 | 90,500 | 147 | 452.50 |
| 2009-10-06 | 94,500 | 97,000 | 91,800 | 94,000 | 372 | 470 |
| 2009-10-05 | 89,100 | 91,200 | 89,100 | 91,000 | 100 | 455 |
| 2009-10-02 | 87,500 | 88,500 | 87,200 | 88,500 | 30 | 442.50 |
| 2009-10-01 | 89,000 | 91,000 | 87,200 | 91,000 | 70 | 455 |
| 2009-09-30 | 91,000 | 92,500 | 89,500 | 91,000 | 52 | 455 |
| 2009-09-29 | 92,800 | 92,800 | 89,200 | 91,000 | 118 | 455 |
| 2009-09-28 | 90,000 | 92,900 | 89,100 | 91,600 | 111 | 458 |
| 2009-09-25 | 91,900 | 93,000 | 90,100 | 93,000 | 57 | 465 |
| 2009-09-24 | 89,300 | 92,800 | 89,000 | 92,800 | 108 | 464 |
| 2009-09-18 | 88,600 | 89,500 | 87,500 | 88,300 | 140 | 441.50 |
| 2009-09-17 | 91,600 | 92,400 | 90,200 | 90,200 | 83 | 451 |
| 2009-09-16 | 89,900 | 91,700 | 88,000 | 90,600 | 124 | 453 |
| 2009-09-15 | 89,500 | 89,900 | 88,200 | 89,800 | 28 | 449 |
| 2009-09-14 | 89,000 | 89,800 | 87,900 | 89,300 | 90 | 446.50 |
| 2009-09-11 | 87,500 | 88,000 | 87,500 | 87,900 | 92 | 439.50 |
| 2009-09-10 | 86,700 | 87,400 | 86,200 | 86,300 | 22 | 431.50 |
| 2009-09-09 | 85,200 | 86,800 | 85,200 | 85,700 | 22 | 428.50 |
| 2009-09-08 | 85,100 | 85,100 | 85,100 | 85,100 | 4 | 425.50 |
| 2009-09-07 | 87,000 | 87,100 | 85,800 | 85,800 | 80 | 429 |
| 2009-09-04 | 86,000 | 86,500 | 86,000 | 86,500 | 42 | 432.50 |
| 2009-09-03 | 86,000 | 86,300 | 85,600 | 86,000 | 25 | 430 |
| 2009-09-02 | 86,000 | 86,500 | 86,000 | 86,000 | 33 | 430 |
| 2009-09-01 | 86,900 | 87,000 | 86,000 | 86,800 | 63 | 434 |
| 2009-08-31 | 85,000 | 86,500 | 83,600 | 86,500 | 105 | 432.50 |
| 2009-08-28 | 83,400 | 86,400 | 83,400 | 86,400 | 132 | 432 |
| 2009-08-27 | 83,500 | 83,900 | 83,400 | 83,700 | 11 | 418.50 |
| 2009-08-26 | 82,900 | 83,300 | 82,800 | 83,300 | 38 | 416.50 |
| 2009-08-25 | 82,900 | 83,800 | 82,900 | 83,100 | 22 | 415.50 |
| 2009-08-24 | 84,000 | 84,700 | 83,000 | 83,000 | 58 | 415 |
| 2009-08-21 | 84,000 | 84,000 | 82,900 | 82,900 | 63 | 414.50 |
| 2009-08-20 | 84,200 | 84,200 | 83,200 | 83,200 | 7 | 416 |
| 2009-08-19 | 84,000 | 84,300 | 83,000 | 83,200 | 60 | 416 |
| 2009-08-18 | 82,900 | 84,000 | 82,900 | 84,000 | 12 | 420 |
| 2009-08-17 | 83,500 | 85,000 | 82,200 | 84,000 | 66 | 420 |
| 2009-08-14 | 85,000 | 85,000 | 83,800 | 83,800 | 39 | 419 |
| 2009-08-13 | 85,400 | 85,500 | 84,900 | 85,000 | 57 | 425 |
| 2009-08-12 | 85,500 | 85,500 | 83,900 | 85,400 | 83 | 427 |
| 2009-08-11 | 85,600 | 85,600 | 83,700 | 84,900 | 13 | 424.50 |
| 2009-08-10 | 85,200 | 85,400 | 83,300 | 85,000 | 78 | 425 |
| 2009-08-07 | 83,900 | 84,500 | 83,300 | 84,000 | 19 | 420 |
| 2009-08-06 | 84,000 | 85,000 | 83,800 | 85,000 | 17 | 425 |
| 2009-08-05 | 84,200 | 85,300 | 84,200 | 84,700 | 46 | 423.50 |
| 2009-08-04 | 87,300 | 87,300 | 84,800 | 84,800 | 80 | 424 |
| 2009-08-03 | 87,400 | 87,400 | 81,600 | 85,900 | 40 | 429.50 |
| 2009-07-31 | 86,000 | 87,500 | 85,900 | 87,400 | 102 | 437 |
| 2009-07-30 | 85,100 | 86,000 | 85,100 | 86,000 | 31 | 430 |
| 2009-07-29 | 86,200 | 86,300 | 85,500 | 85,600 | 34 | 428 |
| 2009-07-28 | 85,100 | 86,500 | 85,000 | 86,300 | 79 | 431.50 |
| 2009-07-27 | 86,000 | 86,800 | 84,600 | 84,600 | 60 | 423 |
| 2009-07-24 | 86,000 | 86,100 | 85,400 | 86,000 | 85 | 430 |
| 2009-07-23 | 85,300 | 86,000 | 85,000 | 86,000 | 76 | 430 |
| 2009-07-22 | 83,000 | 86,000 | 83,000 | 85,500 | 202 | 427.50 |
| 2009-07-21 | 84,200 | 85,100 | 83,000 | 83,500 | 101 | 417.50 |
| 2009-07-17 | 84,500 | 85,400 | 82,300 | 85,200 | 274 | 426 |
| 2009-07-16 | 84,100 | 85,800 | 84,100 | 84,100 | 379 | 420.50 |
| 2009-07-15 | 84,100 | 87,100 | 81,000 | 84,000 | 1,182 | 420 |
| 2009-07-14 | 76,500 | 77,400 | 75,500 | 77,100 | 62 | 385.50 |
| 2009-07-13 | 78,800 | 78,800 | 72,000 | 73,500 | 111 | 367.50 |
| 2009-07-10 | 78,100 | 79,300 | 78,000 | 78,800 | 52 | 394 |
| 2009-07-09 | 77,800 | 78,000 | 76,600 | 78,000 | 54 | 390 |
| 2009-07-08 | 78,100 | 78,100 | 76,500 | 78,000 | 70 | 390 |
| 2009-07-07 | 80,000 | 80,500 | 78,100 | 78,100 | 90 | 390.50 |
| 2009-07-06 | 80,000 | 80,500 | 79,500 | 80,000 | 102 | 400 |
| 2009-07-03 | 80,800 | 80,800 | 79,300 | 80,000 | 126 | 400 |
| 2009-07-02 | 80,800 | 81,600 | 80,600 | 80,800 | 152 | 404 |
| 2009-07-01 | 80,600 | 81,000 | 79,000 | 80,000 | 202 | 400 |
| 2009-06-30 | 81,500 | 82,000 | 78,500 | 79,600 | 497 | 398 |
| 2009-06-29 | 76,800 | 77,000 | 75,300 | 76,500 | 83 | 382.50 |
| 2009-06-26 | 76,500 | 76,700 | 74,000 | 76,000 | 72 | 380 |
| 2009-06-25 | 72,000 | 75,500 | 72,000 | 75,500 | 71 | 377.50 |
| 2009-06-24 | 73,500 | 75,000 | 73,500 | 75,000 | 35 | 375 |
| 2009-06-23 | 74,500 | 74,500 | 73,100 | 74,400 | 39 | 372 |
| 2009-06-22 | 75,000 | 75,600 | 73,800 | 74,500 | 25 | 372.50 |
| 2009-06-19 | 73,000 | 75,500 | 72,800 | 74,900 | 86 | 374.50 |
| 2009-06-18 | 72,900 | 73,500 | 72,500 | 73,500 | 51 | 367.50 |
| 2009-06-17 | 76,000 | 76,000 | 74,000 | 74,200 | 81 | 371 |
| 2009-06-16 | 76,100 | 76,700 | 75,500 | 76,000 | 127 | 380 |
| 2009-06-15 | 79,100 | 79,600 | 76,000 | 77,800 | 118 | 389 |
| 2009-06-12 | 78,100 | 79,800 | 76,000 | 78,100 | 118 | 390.50 |
| 2009-06-11 | 79,000 | 79,900 | 75,900 | 77,100 | 198 | 385.50 |
| 2009-06-10 | 73,500 | 79,300 | 73,500 | 78,000 | 234 | 390 |
| 2009-06-09 | 73,000 | 74,700 | 72,000 | 73,200 | 158 | 366 |
| 2009-06-08 | 71,500 | 72,700 | 71,000 | 72,700 | 147 | 363.50 |
| 2009-06-05 | 71,800 | 72,400 | 71,300 | 72,000 | 56 | 360 |
| 2009-06-04 | 72,000 | 73,900 | 71,500 | 72,800 | 101 | 364 |
| 2009-06-03 | 74,000 | 74,600 | 72,800 | 74,000 | 107 | 370 |
| 2009-06-02 | 72,000 | 75,200 | 72,000 | 74,900 | 218 | 374.50 |
| 2009-06-01 | 72,200 | 72,200 | 69,100 | 71,500 | 389 | 357.50 |
| 2009-05-29 | 76,000 | 76,800 | 73,000 | 74,900 | 290 | 374.50 |
| 2009-05-28 | 78,600 | 78,600 | 76,500 | 76,800 | 295 | 384 |
| 2009-05-27 | 80,700 | 80,800 | 77,900 | 79,000 | 394 | 395 |
| 2009-05-26 | 80,000 | 81,200 | 78,100 | 79,800 | 978 | 399 |
| 2009-05-25 | 86,000 | 86,800 | 85,300 | 86,000 | 1,035 | 430 |
| 2009-05-22 | 86,700 | 87,200 | 86,100 | 87,100 | 407 | 435.50 |
| 2009-05-21 | 86,100 | 86,800 | 86,100 | 86,700 | 229 | 433.50 |
| 2009-05-20 | 85,600 | 86,000 | 85,200 | 85,800 | 165 | 429 |
| 2009-05-19 | 84,900 | 85,500 | 84,000 | 85,000 | 181 | 425 |
| 2009-05-18 | 82,200 | 84,000 | 81,800 | 83,900 | 253 | 419.50 |
| 2009-05-15 | 81,200 | 82,200 | 80,900 | 82,200 | 180 | 411 |
| 2009-05-14 | 80,900 | 82,000 | 80,900 | 82,000 | 112 | 410 |
| 2009-05-13 | 81,800 | 82,000 | 80,600 | 81,900 | 153 | 409.50 |
| 2009-05-12 | 82,500 | 82,500 | 81,600 | 82,000 | 175 | 410 |
| 2009-05-11 | 82,500 | 83,000 | 81,700 | 81,900 | 116 | 409.50 |
| 2009-05-08 | 83,900 | 83,900 | 82,000 | 83,000 | 140 | 415 |
| 2009-05-07 | 84,500 | 84,500 | 83,000 | 83,800 | 220 | 419 |
| 2009-05-01 | 80,000 | 81,000 | 79,100 | 80,500 | 116 | 402.50 |
| 2009-04-30 | 80,500 | 81,500 | 79,100 | 81,000 | 193 | 405 |
| 2009-04-28 | 83,000 | 83,000 | 80,300 | 81,000 | 175 | 405 |
| 2009-04-27 | 80,000 | 82,900 | 80,000 | 82,500 | 212 | 412.50 |
| 2009-04-24 | 78,600 | 79,500 | 77,800 | 79,300 | 68 | 396.50 |
| 2009-04-23 | 77,700 | 78,400 | 76,800 | 78,000 | 224 | 390 |
| 2009-04-22 | 78,100 | 80,700 | 76,700 | 78,700 | 350 | 393.50 |
| 2009-04-21 | 82,700 | 83,000 | 78,100 | 80,000 | 359 | 400 |
| 2009-04-20 | 90,100 | 91,000 | 81,000 | 85,700 | 554 | 428.50 |
| 2009-04-17 | 90,900 | 91,400 | 89,000 | 90,000 | 163 | 450 |
| 2009-04-16 | 88,100 | 91,000 | 88,100 | 89,800 | 212 | 449 |
| 2009-04-15 | 85,000 | 88,600 | 83,300 | 88,600 | 321 | 443 |
| 2009-04-14 | 79,800 | 85,000 | 79,800 | 84,900 | 493 | 424.50 |
| 2009-04-13 | 78,500 | 79,700 | 78,100 | 79,500 | 190 | 397.50 |
| 2009-04-10 | 76,000 | 78,000 | 75,500 | 77,500 | 326 | 387.50 |
| 2009-04-09 | 73,500 | 76,600 | 73,000 | 75,100 | 370 | 375.50 |
| 2009-04-08 | 73,900 | 74,100 | 72,500 | 74,100 | 216 | 370.50 |
| 2009-04-07 | 74,400 | 74,400 | 70,500 | 74,400 | 718 | 372 |
| 2009-04-06 | 70,200 | 72,500 | 69,100 | 69,300 | 229 | 346.50 |
| 2009-04-03 | 75,000 | 80,000 | 70,100 | 70,600 | 645 | 353 |
| 2009-04-02 | 68,700 | 72,700 | 68,400 | 72,700 | 451 | 363.50 |
| 2009-04-01 | 64,000 | 68,400 | 63,700 | 67,700 | 230 | 338.50 |
| 2009-03-31 | 64,500 | 64,700 | 63,900 | 63,900 | 116 | 319.50 |
| 2009-03-30 | 63,000 | 64,300 | 62,100 | 64,000 | 215 | 320 |
| 2009-03-27 | 60,000 | 62,900 | 59,800 | 62,000 | 286 | 310 |
| 2009-03-26 | 57,000 | 60,500 | 57,000 | 59,500 | 155 | 297.50 |
| 2009-03-25 | 55,000 | 55,700 | 54,000 | 55,700 | 149 | 278.50 |
| 2009-03-24 | 54,000 | 54,400 | 53,000 | 53,000 | 60 | 265 |
| 2009-03-23 | 53,400 | 54,200 | 52,000 | 52,500 | 106 | 262.50 |
| 2009-03-19 | 53,500 | 53,500 | 51,400 | 53,500 | 59 | 267.50 |
| 2009-03-18 | 55,000 | 56,600 | 52,000 | 52,000 | 358 | 260 |
| 2009-03-17 | 51,600 | 53,300 | 51,400 | 53,300 | 266 | 266.50 |
| 2009-03-16 | 47,500 | 50,400 | 47,500 | 49,300 | 279 | 246.50 |
| 2009-03-13 | 46,000 | 46,750 | 46,000 | 46,400 | 20 | 232 |
| 2009-03-12 | 46,700 | 46,800 | 45,200 | 46,450 | 96 | 232.25 |
| 2009-03-11 | 47,200 | 47,200 | 46,800 | 47,100 | 23 | 235.50 |
| 2009-03-10 | 47,000 | 47,200 | 47,000 | 47,200 | 16 | 236 |
| 2009-03-09 | 47,000 | 48,000 | 47,000 | 47,200 | 30 | 236 |
| 2009-03-06 | 47,500 | 48,000 | 47,000 | 47,000 | 44 | 235 |
| 2009-03-05 | 48,000 | 48,400 | 47,600 | 47,600 | 41 | 238 |
| 2009-03-04 | 48,300 | 48,300 | 47,500 | 47,500 | 20 | 237.50 |
| 2009-03-03 | 47,600 | 48,300 | 47,500 | 48,300 | 82 | 241.50 |
| 2009-03-02 | 47,500 | 48,450 | 47,500 | 48,450 | 9 | 242.25 |
| 2009-02-27 | 48,450 | 48,500 | 46,100 | 48,450 | 41 | 242.25 |
| 2009-02-26 | 48,000 | 48,350 | 47,650 | 48,350 | 24 | 241.75 |
| 2009-02-25 | 45,650 | 48,400 | 45,650 | 47,000 | 42 | 235 |
| 2009-02-24 | 47,050 | 47,200 | 46,000 | 46,450 | 35 | 232.25 |
| 2009-02-23 | 46,100 | 47,000 | 45,200 | 47,000 | 56 | 235 |
| 2009-02-20 | 48,400 | 48,400 | 45,650 | 46,050 | 147 | 230.25 |
| 2009-02-19 | 48,500 | 48,550 | 48,500 | 48,550 | 14 | 242.75 |
| 2009-02-18 | 48,100 | 49,000 | 47,850 | 48,150 | 120 | 240.75 |
| 2009-02-17 | 49,050 | 49,050 | 48,500 | 48,500 | 19 | 242.50 |
| 2009-02-16 | 48,450 | 49,450 | 48,450 | 49,000 | 27 | 245 |
| 2009-02-13 | 49,000 | 49,000 | 48,500 | 48,500 | 60 | 242.50 |
| 2009-02-12 | 48,500 | 49,000 | 48,300 | 48,800 | 66 | 244 |
| 2009-02-10 | 49,300 | 49,450 | 48,800 | 49,000 | 23 | 245 |
| 2009-02-09 | 49,100 | 49,500 | 49,000 | 49,000 | 20 | 245 |
| 2009-02-06 | 49,350 | 49,700 | 48,300 | 49,500 | 63 | 247.50 |
| 2009-02-05 | 49,250 | 49,500 | 49,100 | 49,500 | 15 | 247.50 |
| 2009-02-04 | 49,000 | 50,300 | 49,000 | 49,800 | 81 | 249 |
| 2009-02-03 | 48,500 | 49,000 | 48,300 | 48,600 | 18 | 243 |
| 2009-02-02 | 48,550 | 48,650 | 48,500 | 48,500 | 14 | 242.50 |
| 2009-01-30 | 48,200 | 49,200 | 48,200 | 48,550 | 90 | 242.75 |
| 2009-01-29 | 49,000 | 49,200 | 48,600 | 48,800 | 23 | 244 |
| 2009-01-28 | 49,100 | 49,100 | 48,700 | 48,750 | 52 | 243.75 |
| 2009-01-27 | 48,800 | 49,200 | 48,700 | 49,100 | 100 | 245.50 |
| 2009-01-26 | 49,800 | 49,800 | 48,800 | 49,000 | 81 | 245 |
| 2009-01-23 | 49,000 | 49,800 | 49,000 | 49,800 | 26 | 249 |
| 2009-01-22 | 49,500 | 49,500 | 48,550 | 48,550 | 20 | 242.75 |
| 2009-01-21 | 48,500 | 49,000 | 48,100 | 48,500 | 29 | 242.50 |
| 2009-01-20 | 49,600 | 49,650 | 48,300 | 49,100 | 29 | 245.50 |
| 2009-01-19 | 48,300 | 49,500 | 48,000 | 48,400 | 41 | 242 |
| 2009-01-16 | 50,000 | 50,000 | 48,700 | 48,700 | 44 | 243.50 |
| 2009-01-15 | 47,050 | 49,400 | 47,050 | 49,400 | 83 | 247 |
| 2009-01-14 | 48,000 | 50,000 | 48,000 | 49,850 | 63 | 249.25 |
| 2009-01-13 | 51,000 | 51,500 | 49,500 | 49,500 | 157 | 247.50 |
| 2009-01-09 | 48,600 | 51,000 | 48,000 | 50,900 | 227 | 254.50 |
| 2009-01-08 | 48,000 | 49,500 | 46,100 | 48,500 | 291 | 242.50 |
| 2009-01-07 | 46,100 | 46,100 | 44,500 | 45,500 | 75 | 227.50 |
| 2009-01-06 | 45,000 | 46,500 | 44,900 | 46,200 | 73 | 231 |
| 2009-01-05 | 45,700 | 45,950 | 44,100 | 44,100 | 27 | 220.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
