8904 (株)AVANTIA 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 | 79,900 | 79,900 | 77,400 | 77,900 | 179 | 779 |
| 2009-12-29 | 77,200 | 80,000 | 77,200 | 80,000 | 257 | 800 |
| 2009-12-28 | 77,000 | 77,700 | 76,400 | 77,000 | 123 | 770 |
| 2009-12-25 | 76,700 | 76,700 | 76,000 | 76,300 | 196 | 763 |
| 2009-12-24 | 77,300 | 77,600 | 76,600 | 76,700 | 91 | 767 |
| 2009-12-22 | 79,000 | 79,000 | 76,500 | 76,500 | 204 | 765 |
| 2009-12-21 | 77,700 | 78,800 | 77,700 | 78,400 | 78 | 784 |
| 2009-12-18 | 78,000 | 78,700 | 77,000 | 77,900 | 84 | 779 |
| 2009-12-17 | 79,000 | 79,600 | 78,000 | 78,000 | 89 | 780 |
| 2009-12-16 | 77,900 | 79,000 | 77,200 | 79,000 | 146 | 790 |
| 2009-12-15 | 76,600 | 78,200 | 76,500 | 77,000 | 152 | 770 |
| 2009-12-14 | 78,700 | 78,700 | 75,900 | 76,500 | 236 | 765 |
| 2009-12-11 | 76,200 | 76,200 | 73,100 | 75,700 | 379 | 757 |
| 2009-12-10 | 76,300 | 77,100 | 75,500 | 75,700 | 189 | 757 |
| 2009-12-09 | 76,600 | 77,600 | 75,000 | 77,300 | 134 | 773 |
| 2009-12-08 | 76,500 | 77,000 | 75,900 | 76,200 | 134 | 762 |
| 2009-12-07 | 77,000 | 77,800 | 75,700 | 76,000 | 171 | 760 |
| 2009-12-04 | 78,100 | 78,800 | 77,700 | 78,000 | 77 | 780 |
| 2009-12-03 | 79,300 | 79,800 | 77,500 | 78,700 | 212 | 787 |
| 2009-12-02 | 77,100 | 79,400 | 77,000 | 78,700 | 112 | 787 |
| 2009-12-01 | 73,100 | 79,700 | 73,100 | 79,100 | 270 | 791 |
| 2009-11-30 | 75,900 | 75,900 | 72,100 | 72,100 | 130 | 721 |
| 2009-11-27 | 73,100 | 74,100 | 72,200 | 73,300 | 86 | 733 |
| 2009-11-26 | 71,600 | 73,500 | 71,600 | 73,100 | 86 | 731 |
| 2009-11-25 | 71,900 | 71,900 | 71,100 | 71,800 | 91 | 718 |
| 2009-11-24 | 73,900 | 73,900 | 71,900 | 71,900 | 114 | 719 |
| 2009-11-20 | 73,200 | 73,200 | 71,800 | 72,900 | 170 | 729 |
| 2009-11-19 | 76,100 | 76,300 | 73,000 | 74,200 | 175 | 742 |
| 2009-11-18 | 77,400 | 78,500 | 74,700 | 76,000 | 237 | 760 |
| 2009-11-17 | 80,000 | 80,500 | 77,000 | 77,400 | 299 | 774 |
| 2009-11-16 | 81,800 | 82,800 | 79,000 | 80,000 | 190 | 800 |
| 2009-11-13 | 81,800 | 83,500 | 80,500 | 81,700 | 189 | 817 |
| 2009-11-12 | 83,900 | 83,900 | 81,500 | 81,500 | 192 | 815 |
| 2009-11-11 | 83,800 | 84,800 | 83,100 | 83,800 | 154 | 838 |
| 2009-11-10 | 83,000 | 84,800 | 82,300 | 84,000 | 102 | 840 |
| 2009-11-09 | 83,000 | 83,900 | 81,900 | 83,000 | 148 | 830 |
| 2009-11-06 | 85,000 | 85,000 | 83,700 | 84,300 | 170 | 843 |
| 2009-11-05 | 84,900 | 85,200 | 83,900 | 84,800 | 315 | 848 |
| 2009-11-04 | 83,500 | 84,700 | 83,500 | 84,400 | 111 | 844 |
| 2009-11-02 | 83,300 | 84,300 | 81,700 | 83,500 | 186 | 835 |
| 2009-10-30 | 85,500 | 85,500 | 82,900 | 83,100 | 340 | 831 |
| 2009-10-29 | 83,400 | 85,500 | 83,100 | 85,500 | 357 | 855 |
| 2009-10-28 | 84,500 | 84,500 | 82,800 | 84,500 | 291 | 845 |
| 2009-10-27 | 84,700 | 84,700 | 83,300 | 83,900 | 221 | 839 |
| 2009-10-26 | 84,000 | 85,500 | 83,200 | 84,600 | 390 | 846 |
| 2009-10-23 | 83,500 | 83,800 | 82,500 | 83,600 | 217 | 836 |
| 2009-10-22 | 82,100 | 83,500 | 80,000 | 83,000 | 180 | 830 |
| 2009-10-21 | 84,400 | 84,400 | 81,800 | 82,300 | 282 | 823 |
| 2009-10-20 | 84,800 | 84,800 | 82,400 | 83,500 | 421 | 835 |
| 2009-10-19 | 81,300 | 84,100 | 81,000 | 84,100 | 543 | 841 |
| 2009-10-16 | 82,300 | 82,300 | 78,500 | 79,200 | 872 | 792 |
| 2009-10-15 | 80,100 | 81,600 | 79,000 | 80,300 | 698 | 803 |
| 2009-10-14 | 77,300 | 80,100 | 77,000 | 80,100 | 365 | 801 |
| 2009-10-13 | 76,100 | 77,700 | 75,300 | 76,800 | 239 | 768 |
| 2009-10-09 | 77,700 | 77,800 | 75,000 | 76,100 | 174 | 761 |
| 2009-10-08 | 74,800 | 77,700 | 74,200 | 77,600 | 345 | 776 |
| 2009-10-07 | 75,100 | 75,300 | 72,300 | 74,600 | 318 | 746 |
| 2009-10-06 | 75,300 | 75,800 | 74,100 | 75,800 | 121 | 758 |
| 2009-10-05 | 74,200 | 76,500 | 74,100 | 75,200 | 130 | 752 |
| 2009-10-02 | 75,000 | 75,200 | 74,400 | 74,800 | 155 | 748 |
| 2009-10-01 | 78,000 | 78,000 | 75,500 | 76,800 | 149 | 768 |
| 2009-09-30 | 81,000 | 81,000 | 75,500 | 77,500 | 362 | 775 |
| 2009-09-29 | 80,000 | 81,000 | 78,500 | 80,900 | 430 | 809 |
| 2009-09-28 | 79,900 | 81,000 | 77,600 | 80,000 | 414 | 800 |
| 2009-09-25 | 77,800 | 80,000 | 76,200 | 79,200 | 360 | 792 |
| 2009-09-24 | 79,000 | 80,000 | 75,100 | 77,900 | 491 | 779 |
| 2009-09-18 | 77,800 | 78,000 | 74,100 | 76,600 | 473 | 766 |
| 2009-09-17 | 77,900 | 79,500 | 77,500 | 78,000 | 378 | 780 |
| 2009-09-16 | 79,100 | 79,700 | 77,700 | 77,900 | 395 | 779 |
| 2009-09-15 | 78,800 | 80,500 | 78,000 | 79,500 | 294 | 795 |
| 2009-09-14 | 79,800 | 80,600 | 77,700 | 80,000 | 447 | 800 |
| 2009-09-11 | 80,400 | 80,400 | 78,700 | 79,500 | 244 | 795 |
| 2009-09-10 | 79,900 | 80,700 | 79,200 | 80,100 | 304 | 801 |
| 2009-09-09 | 80,700 | 80,700 | 78,700 | 79,200 | 364 | 792 |
| 2009-09-08 | 81,900 | 81,900 | 79,000 | 80,700 | 183 | 807 |
| 2009-09-07 | 81,400 | 82,000 | 79,800 | 81,400 | 312 | 814 |
| 2009-09-04 | 80,700 | 82,000 | 79,700 | 79,700 | 171 | 797 |
| 2009-09-03 | 80,800 | 81,700 | 79,100 | 81,700 | 235 | 817 |
| 2009-09-02 | 80,500 | 81,000 | 78,000 | 80,900 | 472 | 809 |
| 2009-09-01 | 78,500 | 81,100 | 78,100 | 80,300 | 448 | 803 |
| 2009-08-31 | 82,000 | 82,000 | 78,000 | 78,600 | 464 | 786 |
| 2009-08-28 | 82,000 | 82,000 | 78,000 | 81,200 | 587 | 812 |
| 2009-08-27 | 83,400 | 83,400 | 81,200 | 82,600 | 307 | 826 |
| 2009-08-26 | 81,300 | 84,800 | 80,900 | 83,500 | 672 | 835 |
| 2009-08-25 | 85,000 | 85,600 | 82,500 | 84,100 | 790 | 841 |
| 2009-08-24 | 85,800 | 85,900 | 84,500 | 85,900 | 393 | 859 |
| 2009-08-21 | 84,600 | 84,900 | 83,300 | 84,400 | 270 | 844 |
| 2009-08-20 | 83,900 | 84,500 | 83,300 | 83,600 | 913 | 836 |
| 2009-08-19 | 84,500 | 85,900 | 83,900 | 84,400 | 863 | 844 |
| 2009-08-18 | 84,100 | 85,000 | 83,000 | 84,400 | 1,672 | 844 |
| 2009-08-17 | 88,700 | 89,100 | 87,100 | 87,100 | 456 | 871 |
| 2009-08-14 | 87,800 | 89,000 | 87,300 | 88,600 | 314 | 886 |
| 2009-08-13 | 88,500 | 88,700 | 86,700 | 88,000 | 494 | 880 |
| 2009-08-12 | 90,100 | 90,100 | 88,600 | 88,800 | 573 | 888 |
| 2009-08-11 | 92,000 | 92,100 | 90,100 | 90,200 | 394 | 902 |
| 2009-08-10 | 96,200 | 96,300 | 91,600 | 92,200 | 251 | 922 |
| 2009-08-07 | 97,000 | 97,000 | 95,100 | 96,200 | 135 | 962 |
| 2009-08-06 | 97,500 | 98,000 | 96,800 | 97,700 | 66 | 977 |
| 2009-08-05 | 97,200 | 97,900 | 96,800 | 97,000 | 55 | 970 |
| 2009-08-04 | 98,000 | 98,000 | 96,700 | 97,200 | 38 | 972 |
| 2009-08-03 | 98,100 | 98,100 | 97,000 | 97,300 | 45 | 973 |
| 2009-07-31 | 98,500 | 98,800 | 97,300 | 98,000 | 57 | 980 |
| 2009-07-30 | 98,000 | 98,400 | 96,800 | 98,100 | 60 | 981 |
| 2009-07-29 | 97,600 | 98,400 | 97,000 | 97,100 | 60 | 971 |
| 2009-07-28 | 97,800 | 97,800 | 96,800 | 97,600 | 22 | 976 |
| 2009-07-27 | 97,700 | 98,000 | 95,000 | 96,300 | 66 | 963 |
| 2009-07-24 | 92,800 | 94,700 | 92,400 | 94,700 | 93 | 947 |
| 2009-07-23 | 92,600 | 92,900 | 91,700 | 91,800 | 58 | 918 |
| 2009-07-22 | 92,200 | 92,800 | 91,100 | 92,600 | 68 | 926 |
| 2009-07-21 | 91,100 | 93,700 | 90,900 | 92,200 | 43 | 922 |
| 2009-07-17 | 89,000 | 92,000 | 88,500 | 91,900 | 50 | 919 |
| 2009-07-16 | 91,800 | 92,400 | 90,000 | 90,000 | 28 | 900 |
| 2009-07-15 | 90,800 | 91,500 | 85,500 | 90,800 | 81 | 908 |
| 2009-07-14 | 93,700 | 93,800 | 90,100 | 90,900 | 77 | 909 |
| 2009-07-13 | 98,300 | 98,300 | 94,100 | 94,100 | 72 | 941 |
| 2009-07-10 | 97,400 | 97,800 | 95,200 | 97,400 | 64 | 974 |
| 2009-07-09 | 95,200 | 97,400 | 95,200 | 97,400 | 60 | 974 |
| 2009-07-08 | 96,900 | 97,200 | 95,300 | 96,900 | 58 | 969 |
| 2009-07-07 | 96,000 | 98,100 | 96,000 | 97,200 | 49 | 972 |
| 2009-07-06 | 98,400 | 98,400 | 96,000 | 96,000 | 70 | 960 |
| 2009-07-03 | 96,300 | 96,900 | 95,200 | 96,900 | 63 | 969 |
| 2009-07-02 | 99,100 | 99,200 | 96,900 | 97,000 | 92 | 970 |
| 2009-07-01 | 98,700 | 99,900 | 98,700 | 99,200 | 39 | 992 |
| 2009-06-30 | 99,700 | 99,700 | 98,100 | 98,700 | 83 | 987 |
| 2009-06-29 | 95,500 | 98,400 | 95,500 | 97,900 | 85 | 979 |
| 2009-06-26 | 95,300 | 95,400 | 94,700 | 95,300 | 28 | 953 |
| 2009-06-25 | 93,500 | 95,000 | 93,500 | 94,100 | 48 | 941 |
| 2009-06-24 | 93,100 | 95,000 | 92,300 | 93,300 | 43 | 933 |
| 2009-06-23 | 93,600 | 95,200 | 93,000 | 93,200 | 82 | 932 |
| 2009-06-22 | 95,000 | 95,300 | 94,200 | 95,300 | 87 | 953 |
| 2009-06-19 | 91,500 | 92,000 | 91,000 | 91,000 | 40 | 910 |
| 2009-06-18 | 91,100 | 91,400 | 91,000 | 91,000 | 37 | 910 |
| 2009-06-17 | 91,000 | 91,800 | 91,000 | 91,100 | 51 | 911 |
| 2009-06-16 | 92,800 | 92,800 | 90,700 | 91,000 | 73 | 910 |
| 2009-06-15 | 95,000 | 98,000 | 94,000 | 94,500 | 94 | 945 |
| 2009-06-12 | 92,900 | 93,000 | 92,000 | 93,000 | 232 | 930 |
| 2009-06-11 | 82,900 | 83,000 | 82,500 | 83,000 | 40 | 830 |
| 2009-06-10 | 81,000 | 82,300 | 81,000 | 82,300 | 56 | 823 |
| 2009-06-09 | 81,300 | 81,300 | 81,000 | 81,100 | 37 | 811 |
| 2009-06-08 | 81,500 | 82,000 | 81,000 | 81,300 | 55 | 813 |
| 2009-06-05 | 82,000 | 82,000 | 81,000 | 81,300 | 43 | 813 |
| 2009-06-04 | 81,000 | 82,000 | 81,000 | 81,000 | 46 | 810 |
| 2009-06-03 | 82,000 | 82,000 | 81,100 | 81,300 | 34 | 813 |
| 2009-06-02 | 81,400 | 82,000 | 80,800 | 81,100 | 37 | 811 |
| 2009-06-01 | 82,000 | 82,000 | 80,700 | 81,100 | 55 | 811 |
| 2009-05-29 | 81,000 | 81,000 | 78,900 | 79,000 | 60 | 790 |
| 2009-05-28 | 81,000 | 81,400 | 80,200 | 81,000 | 37 | 810 |
| 2009-05-27 | 79,800 | 82,300 | 79,800 | 81,000 | 81 | 810 |
| 2009-05-26 | 76,000 | 78,000 | 75,700 | 77,900 | 86 | 779 |
| 2009-05-25 | 74,800 | 75,900 | 74,600 | 75,700 | 44 | 757 |
| 2009-05-22 | 75,000 | 75,000 | 74,300 | 74,300 | 63 | 743 |
| 2009-05-21 | 74,200 | 74,500 | 74,000 | 74,100 | 24 | 741 |
| 2009-05-20 | 74,100 | 74,200 | 73,400 | 74,200 | 32 | 742 |
| 2009-05-19 | 71,800 | 74,100 | 71,800 | 74,100 | 35 | 741 |
| 2009-05-18 | 74,300 | 74,300 | 72,300 | 72,300 | 42 | 723 |
| 2009-05-15 | 73,400 | 73,400 | 72,600 | 72,700 | 31 | 727 |
| 2009-05-14 | 73,800 | 73,800 | 72,300 | 72,400 | 32 | 724 |
| 2009-05-13 | 73,600 | 74,500 | 73,600 | 74,000 | 14 | 740 |
| 2009-05-12 | 76,100 | 76,200 | 73,600 | 73,600 | 41 | 736 |
| 2009-05-11 | 73,500 | 76,400 | 73,500 | 75,100 | 50 | 751 |
| 2009-05-08 | 73,500 | 73,500 | 72,500 | 73,500 | 35 | 735 |
| 2009-05-07 | 72,900 | 73,500 | 72,200 | 73,400 | 57 | 734 |
| 2009-05-01 | 71,000 | 71,000 | 70,000 | 70,300 | 31 | 703 |
| 2009-04-30 | 71,200 | 71,200 | 69,300 | 71,000 | 134 | 710 |
| 2009-04-28 | 67,800 | 69,000 | 67,800 | 68,200 | 70 | 682 |
| 2009-04-27 | 68,600 | 68,600 | 67,600 | 67,600 | 35 | 676 |
| 2009-04-24 | 68,500 | 69,000 | 67,600 | 67,600 | 21 | 676 |
| 2009-04-23 | 66,600 | 69,000 | 66,000 | 69,000 | 78 | 690 |
| 2009-04-22 | 69,000 | 69,000 | 66,500 | 66,600 | 51 | 666 |
| 2009-04-21 | 67,000 | 67,200 | 66,900 | 67,000 | 53 | 670 |
| 2009-04-20 | 68,100 | 68,100 | 67,200 | 67,200 | 19 | 672 |
| 2009-04-17 | 67,900 | 67,900 | 67,100 | 67,100 | 38 | 671 |
| 2009-04-16 | 68,000 | 68,000 | 65,200 | 67,200 | 88 | 672 |
| 2009-04-15 | 69,500 | 69,800 | 67,500 | 68,000 | 54 | 680 |
| 2009-04-14 | 71,000 | 71,100 | 68,000 | 69,000 | 93 | 690 |
| 2009-04-13 | 70,800 | 72,200 | 70,600 | 72,100 | 34 | 721 |
| 2009-04-10 | 70,900 | 71,800 | 70,100 | 71,800 | 20 | 718 |
| 2009-04-09 | 70,600 | 72,500 | 70,500 | 71,000 | 33 | 710 |
| 2009-04-08 | 70,900 | 71,900 | 70,500 | 70,500 | 19 | 705 |
| 2009-04-07 | 73,000 | 73,000 | 70,500 | 71,600 | 21 | 716 |
| 2009-04-06 | 75,000 | 75,000 | 71,500 | 73,000 | 54 | 730 |
| 2009-04-03 | 72,800 | 72,800 | 72,000 | 72,600 | 24 | 726 |
| 2009-04-02 | 72,400 | 72,500 | 71,500 | 72,500 | 23 | 725 |
| 2009-04-01 | 71,000 | 72,400 | 70,700 | 71,200 | 12 | 712 |
| 2009-03-31 | 72,500 | 72,500 | 70,000 | 70,900 | 44 | 709 |
| 2009-03-30 | 71,300 | 72,500 | 71,300 | 71,500 | 89 | 715 |
| 2009-03-27 | 70,100 | 73,400 | 70,100 | 71,300 | 82 | 713 |
| 2009-03-26 | 68,100 | 70,000 | 68,100 | 70,000 | 64 | 700 |
| 2009-03-25 | 70,000 | 70,000 | 67,300 | 68,000 | 52 | 680 |
| 2009-03-24 | 72,300 | 72,700 | 67,000 | 67,000 | 95 | 670 |
| 2009-03-23 | 68,500 | 69,000 | 67,500 | 67,800 | 70 | 678 |
| 2009-03-19 | 66,900 | 67,000 | 64,800 | 65,300 | 40 | 653 |
| 2009-03-18 | 63,600 | 65,400 | 63,600 | 65,300 | 36 | 653 |
| 2009-03-17 | 63,000 | 63,900 | 62,700 | 63,600 | 47 | 636 |
| 2009-03-16 | 61,100 | 62,900 | 61,100 | 62,500 | 46 | 625 |
| 2009-03-13 | 58,200 | 60,800 | 58,200 | 59,800 | 144 | 598 |
| 2009-03-12 | 60,200 | 60,500 | 58,900 | 58,900 | 38 | 589 |
| 2009-03-11 | 60,600 | 60,600 | 58,000 | 58,200 | 36 | 582 |
| 2009-03-10 | 58,800 | 59,100 | 58,100 | 59,100 | 30 | 591 |
| 2009-03-09 | 58,500 | 59,300 | 58,200 | 59,300 | 38 | 593 |
| 2009-03-06 | 62,900 | 63,200 | 61,000 | 62,500 | 77 | 625 |
| 2009-03-05 | 60,500 | 62,000 | 60,000 | 61,600 | 112 | 616 |
| 2009-03-04 | 58,500 | 61,300 | 58,500 | 61,000 | 50 | 610 |
| 2009-03-03 | 61,700 | 61,700 | 61,200 | 61,200 | 48 | 612 |
| 2009-03-02 | 57,500 | 59,200 | 57,500 | 58,700 | 30 | 587 |
| 2009-02-27 | 60,000 | 60,500 | 58,300 | 60,300 | 67 | 603 |
| 2009-02-26 | 55,500 | 57,000 | 55,000 | 57,000 | 59 | 570 |
| 2009-02-25 | 58,800 | 58,800 | 55,600 | 56,000 | 68 | 560 |
| 2009-02-24 | 60,000 | 60,200 | 58,300 | 58,300 | 71 | 583 |
| 2009-02-23 | 66,500 | 66,500 | 64,100 | 65,000 | 96 | 650 |
| 2009-02-20 | 66,800 | 69,500 | 64,000 | 64,000 | 123 | 640 |
| 2009-02-19 | 66,200 | 66,200 | 65,200 | 66,200 | 76 | 662 |
| 2009-02-18 | 64,100 | 64,700 | 63,200 | 63,200 | 43 | 632 |
| 2009-02-17 | 64,600 | 65,300 | 63,800 | 65,100 | 85 | 651 |
| 2009-02-16 | 64,100 | 65,000 | 63,200 | 64,300 | 65 | 643 |
| 2009-02-13 | 64,800 | 65,000 | 62,800 | 63,100 | 125 | 631 |
| 2009-02-12 | 71,000 | 71,000 | 65,200 | 65,300 | 83 | 653 |
| 2009-02-10 | 76,600 | 76,600 | 73,000 | 73,000 | 73 | 730 |
| 2009-02-09 | 78,800 | 79,000 | 77,000 | 77,000 | 44 | 770 |
| 2009-02-06 | 79,500 | 79,800 | 78,800 | 79,000 | 51 | 790 |
| 2009-02-05 | 82,500 | 82,500 | 81,500 | 81,500 | 53 | 815 |
| 2009-02-04 | 80,300 | 81,500 | 80,000 | 81,500 | 31 | 815 |
| 2009-02-03 | 80,400 | 82,500 | 80,400 | 81,800 | 28 | 818 |
| 2009-02-02 | 80,700 | 81,500 | 80,000 | 81,400 | 30 | 814 |
| 2009-01-30 | 84,400 | 84,400 | 81,200 | 81,700 | 56 | 817 |
| 2009-01-29 | 83,300 | 84,400 | 83,000 | 84,400 | 81 | 844 |
| 2009-01-28 | 82,400 | 83,200 | 81,800 | 83,000 | 30 | 830 |
| 2009-01-27 | 82,000 | 83,300 | 81,000 | 83,300 | 25 | 833 |
| 2009-01-26 | 78,900 | 81,000 | 78,900 | 81,000 | 51 | 810 |
| 2009-01-23 | 80,500 | 81,200 | 79,400 | 80,900 | 36 | 809 |
| 2009-01-22 | 82,600 | 82,600 | 80,600 | 80,600 | 56 | 806 |
| 2009-01-21 | 76,000 | 80,600 | 76,000 | 80,600 | 65 | 806 |
| 2009-01-20 | 79,500 | 81,400 | 79,500 | 81,000 | 28 | 810 |
| 2009-01-19 | 80,000 | 80,900 | 79,600 | 80,900 | 22 | 809 |
| 2009-01-16 | 79,900 | 80,000 | 79,500 | 79,900 | 92 | 799 |
| 2009-01-15 | 79,900 | 81,500 | 79,800 | 79,900 | 61 | 799 |
| 2009-01-14 | 80,100 | 81,200 | 80,000 | 80,300 | 47 | 803 |
| 2009-01-13 | 82,300 | 86,000 | 80,300 | 82,300 | 83 | 823 |
| 2009-01-09 | 83,900 | 83,900 | 82,800 | 82,800 | 17 | 828 |
| 2009-01-08 | 84,000 | 84,000 | 83,000 | 84,000 | 49 | 840 |
| 2009-01-07 | 83,400 | 84,400 | 83,100 | 83,100 | 49 | 831 |
| 2009-01-06 | 85,600 | 85,600 | 83,000 | 84,000 | 32 | 840 |
| 2009-01-05 | 83,900 | 83,900 | 82,600 | 82,600 | 14 | 826 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株
