9021 西日本旅客鉄道(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 | 316,000 | 317,000 | 312,000 | 312,000 | 3,008 | 1,560 |
| 2009-12-29 | 316,000 | 317,000 | 313,000 | 316,000 | 5,978 | 1,580 |
| 2009-12-28 | 316,000 | 318,000 | 315,000 | 315,000 | 4,970 | 1,575 |
| 2009-12-25 | 315,000 | 318,000 | 314,000 | 315,000 | 2,121 | 1,575 |
| 2009-12-24 | 315,000 | 316,000 | 313,000 | 315,000 | 2,970 | 1,575 |
| 2009-12-22 | 315,000 | 317,000 | 314,000 | 315,000 | 6,726 | 1,575 |
| 2009-12-21 | 323,000 | 323,000 | 316,000 | 316,000 | 3,101 | 1,580 |
| 2009-12-18 | 317,000 | 321,000 | 315,000 | 321,000 | 8,646 | 1,605 |
| 2009-12-17 | 318,000 | 320,000 | 314,000 | 314,000 | 6,584 | 1,570 |
| 2009-12-16 | 317,000 | 323,000 | 313,000 | 317,000 | 9,285 | 1,585 |
| 2009-12-15 | 313,000 | 315,000 | 310,000 | 312,000 | 4,605 | 1,560 |
| 2009-12-14 | 323,000 | 323,000 | 311,000 | 314,000 | 9,070 | 1,570 |
| 2009-12-11 | 324,000 | 324,000 | 316,000 | 322,000 | 14,014 | 1,610 |
| 2009-12-10 | 322,000 | 324,000 | 318,000 | 321,000 | 8,102 | 1,605 |
| 2009-12-09 | 325,000 | 327,000 | 322,000 | 322,000 | 4,094 | 1,610 |
| 2009-12-08 | 323,000 | 329,000 | 321,000 | 324,000 | 7,660 | 1,620 |
| 2009-12-07 | 322,000 | 328,000 | 321,000 | 321,000 | 8,832 | 1,605 |
| 2009-12-04 | 327,000 | 331,000 | 323,000 | 326,000 | 8,345 | 1,630 |
| 2009-12-03 | 320,000 | 332,000 | 320,000 | 332,000 | 8,743 | 1,660 |
| 2009-12-02 | 318,000 | 323,000 | 315,000 | 322,000 | 8,312 | 1,610 |
| 2009-12-01 | 320,000 | 324,000 | 315,000 | 323,000 | 8,409 | 1,615 |
| 2009-11-30 | 310,000 | 322,000 | 309,000 | 321,000 | 11,724 | 1,605 |
| 2009-11-27 | 308,000 | 313,000 | 306,000 | 311,000 | 7,425 | 1,555 |
| 2009-11-26 | 312,000 | 315,000 | 309,000 | 310,000 | 5,297 | 1,550 |
| 2009-11-25 | 307,000 | 313,000 | 306,000 | 312,000 | 5,351 | 1,560 |
| 2009-11-24 | 307,000 | 309,000 | 304,000 | 307,000 | 7,048 | 1,535 |
| 2009-11-20 | 305,000 | 311,000 | 305,000 | 310,000 | 4,822 | 1,550 |
| 2009-11-19 | 311,000 | 312,000 | 306,000 | 308,000 | 6,818 | 1,540 |
| 2009-11-18 | 308,000 | 312,000 | 306,000 | 309,000 | 10,760 | 1,545 |
| 2009-11-17 | 301,000 | 310,000 | 299,300 | 310,000 | 11,701 | 1,550 |
| 2009-11-16 | 303,000 | 304,000 | 301,000 | 302,000 | 5,621 | 1,510 |
| 2009-11-13 | 304,000 | 307,000 | 303,000 | 305,000 | 6,506 | 1,525 |
| 2009-11-12 | 307,000 | 309,000 | 305,000 | 305,000 | 5,887 | 1,525 |
| 2009-11-11 | 311,000 | 313,000 | 306,000 | 307,000 | 5,156 | 1,535 |
| 2009-11-10 | 310,000 | 312,000 | 307,000 | 310,000 | 5,751 | 1,550 |
| 2009-11-09 | 317,000 | 317,000 | 307,000 | 309,000 | 8,229 | 1,545 |
| 2009-11-06 | 324,000 | 324,000 | 315,000 | 316,000 | 5,808 | 1,580 |
| 2009-11-05 | 326,000 | 327,000 | 319,000 | 321,000 | 8,657 | 1,605 |
| 2009-11-04 | 322,000 | 328,000 | 320,000 | 327,000 | 7,150 | 1,635 |
| 2009-11-02 | 315,000 | 322,000 | 313,000 | 321,000 | 8,424 | 1,605 |
| 2009-10-30 | 326,000 | 327,000 | 317,000 | 321,000 | 7,569 | 1,605 |
| 2009-10-29 | 318,000 | 325,000 | 315,000 | 325,000 | 16,779 | 1,625 |
| 2009-10-28 | 317,000 | 319,000 | 315,000 | 318,000 | 3,770 | 1,590 |
| 2009-10-27 | 323,000 | 327,000 | 319,000 | 319,000 | 4,289 | 1,595 |
| 2009-10-26 | 318,000 | 327,000 | 317,000 | 322,000 | 5,498 | 1,610 |
| 2009-10-23 | 319,000 | 319,000 | 314,000 | 314,000 | 6,960 | 1,570 |
| 2009-10-22 | 324,000 | 324,000 | 316,000 | 317,000 | 4,721 | 1,585 |
| 2009-10-21 | 321,000 | 329,000 | 321,000 | 325,000 | 4,316 | 1,625 |
| 2009-10-20 | 316,000 | 323,000 | 314,000 | 323,000 | 6,037 | 1,615 |
| 2009-10-19 | 311,000 | 315,000 | 310,000 | 315,000 | 4,595 | 1,575 |
| 2009-10-16 | 314,000 | 317,000 | 311,000 | 314,000 | 5,812 | 1,570 |
| 2009-10-15 | 316,000 | 319,000 | 312,000 | 318,000 | 7,428 | 1,590 |
| 2009-10-14 | 314,000 | 323,000 | 312,000 | 316,000 | 10,148 | 1,580 |
| 2009-10-13 | 315,000 | 316,000 | 308,000 | 310,000 | 10,688 | 1,550 |
| 2009-10-09 | 322,000 | 322,000 | 315,000 | 318,000 | 8,445 | 1,590 |
| 2009-10-08 | 322,000 | 329,000 | 320,000 | 320,000 | 7,397 | 1,600 |
| 2009-10-07 | 325,000 | 325,000 | 320,000 | 321,000 | 6,535 | 1,605 |
| 2009-10-06 | 327,000 | 327,000 | 320,000 | 324,000 | 10,406 | 1,620 |
| 2009-10-05 | 329,000 | 334,000 | 327,000 | 328,000 | 4,279 | 1,640 |
| 2009-10-02 | 335,000 | 340,000 | 328,000 | 328,000 | 6,266 | 1,640 |
| 2009-10-01 | 336,000 | 343,000 | 335,000 | 337,000 | 4,515 | 1,685 |
| 2009-09-30 | 324,000 | 340,000 | 324,000 | 340,000 | 8,734 | 1,700 |
| 2009-09-29 | 335,000 | 336,000 | 322,000 | 323,000 | 7,880 | 1,615 |
| 2009-09-28 | 335,000 | 340,000 | 330,000 | 339,000 | 6,423 | 1,695 |
| 2009-09-25 | 342,000 | 343,000 | 336,000 | 339,000 | 5,921 | 1,695 |
| 2009-09-24 | 351,000 | 354,000 | 346,000 | 349,000 | 9,478 | 1,745 |
| 2009-09-18 | 337,000 | 344,000 | 335,000 | 344,000 | 9,484 | 1,720 |
| 2009-09-17 | 337,000 | 340,000 | 333,000 | 335,000 | 8,818 | 1,675 |
| 2009-09-16 | 339,000 | 341,000 | 332,000 | 332,000 | 7,662 | 1,660 |
| 2009-09-15 | 335,000 | 341,000 | 334,000 | 339,000 | 5,573 | 1,695 |
| 2009-09-14 | 335,000 | 339,000 | 331,000 | 339,000 | 7,304 | 1,695 |
| 2009-09-11 | 341,000 | 341,000 | 332,000 | 333,000 | 9,473 | 1,665 |
| 2009-09-10 | 332,000 | 339,000 | 330,000 | 339,000 | 10,568 | 1,695 |
| 2009-09-09 | 327,000 | 332,000 | 325,000 | 331,000 | 9,897 | 1,655 |
| 2009-09-08 | 325,000 | 328,000 | 322,000 | 324,000 | 4,409 | 1,620 |
| 2009-09-07 | 326,000 | 328,000 | 322,000 | 326,000 | 6,397 | 1,630 |
| 2009-09-04 | 332,000 | 333,000 | 325,000 | 325,000 | 6,788 | 1,625 |
| 2009-09-03 | 327,000 | 331,000 | 326,000 | 331,000 | 10,183 | 1,655 |
| 2009-09-02 | 321,000 | 327,000 | 318,000 | 327,000 | 9,591 | 1,635 |
| 2009-09-01 | 320,000 | 326,000 | 319,000 | 321,000 | 3,301 | 1,605 |
| 2009-08-31 | 322,000 | 328,000 | 320,000 | 322,000 | 4,570 | 1,610 |
| 2009-08-28 | 319,000 | 324,000 | 318,000 | 322,000 | 3,414 | 1,610 |
| 2009-08-27 | 325,000 | 326,000 | 318,000 | 319,000 | 6,512 | 1,595 |
| 2009-08-26 | 324,000 | 326,000 | 322,000 | 326,000 | 7,308 | 1,630 |
| 2009-08-25 | 322,000 | 325,000 | 321,000 | 323,000 | 8,585 | 1,615 |
| 2009-08-24 | 320,000 | 326,000 | 316,000 | 317,000 | 8,943 | 1,585 |
| 2009-08-21 | 313,000 | 322,000 | 312,000 | 320,000 | 10,601 | 1,600 |
| 2009-08-20 | 311,000 | 315,000 | 309,000 | 312,000 | 11,339 | 1,560 |
| 2009-08-19 | 305,000 | 311,000 | 304,000 | 309,000 | 10,565 | 1,545 |
| 2009-08-18 | 304,000 | 306,000 | 303,000 | 306,000 | 7,548 | 1,530 |
| 2009-08-17 | 306,000 | 306,000 | 303,000 | 303,000 | 4,130 | 1,515 |
| 2009-08-14 | 309,000 | 309,000 | 305,000 | 306,000 | 6,388 | 1,530 |
| 2009-08-13 | 304,000 | 311,000 | 303,000 | 310,000 | 9,176 | 1,550 |
| 2009-08-12 | 306,000 | 307,000 | 302,000 | 302,000 | 7,827 | 1,510 |
| 2009-08-11 | 307,000 | 311,000 | 306,000 | 306,000 | 9,167 | 1,530 |
| 2009-08-10 | 313,000 | 314,000 | 311,000 | 312,000 | 2,643 | 1,560 |
| 2009-08-07 | 308,000 | 312,000 | 307,000 | 312,000 | 3,460 | 1,560 |
| 2009-08-06 | 311,000 | 313,000 | 306,000 | 309,000 | 8,102 | 1,545 |
| 2009-08-05 | 306,000 | 315,000 | 305,000 | 313,000 | 9,700 | 1,565 |
| 2009-08-04 | 303,000 | 306,000 | 302,000 | 305,000 | 7,598 | 1,525 |
| 2009-08-03 | 302,000 | 303,000 | 301,000 | 303,000 | 4,015 | 1,515 |
| 2009-07-31 | 303,000 | 305,000 | 300,000 | 302,000 | 7,636 | 1,510 |
| 2009-07-30 | 302,000 | 306,000 | 302,000 | 304,000 | 4,971 | 1,520 |
| 2009-07-29 | 306,000 | 306,000 | 300,000 | 304,000 | 10,365 | 1,520 |
| 2009-07-28 | 307,000 | 307,000 | 304,000 | 305,000 | 6,161 | 1,525 |
| 2009-07-27 | 309,000 | 310,000 | 306,000 | 307,000 | 6,111 | 1,535 |
| 2009-07-24 | 305,000 | 307,000 | 303,000 | 307,000 | 5,335 | 1,535 |
| 2009-07-23 | 308,000 | 309,000 | 303,000 | 305,000 | 8,041 | 1,525 |
| 2009-07-22 | 308,000 | 309,000 | 305,000 | 308,000 | 7,619 | 1,540 |
| 2009-07-21 | 308,000 | 311,000 | 306,000 | 308,000 | 4,351 | 1,540 |
| 2009-07-17 | 308,000 | 311,000 | 306,000 | 306,000 | 5,167 | 1,530 |
| 2009-07-16 | 307,000 | 310,000 | 304,000 | 306,000 | 5,772 | 1,530 |
| 2009-07-15 | 310,000 | 312,000 | 305,000 | 306,000 | 8,840 | 1,530 |
| 2009-07-14 | 314,000 | 317,000 | 306,000 | 310,000 | 11,658 | 1,550 |
| 2009-07-13 | 315,000 | 317,000 | 309,000 | 309,000 | 9,992 | 1,545 |
| 2009-07-10 | 318,000 | 319,000 | 315,000 | 316,000 | 7,548 | 1,580 |
| 2009-07-09 | 323,000 | 328,000 | 318,000 | 319,000 | 8,208 | 1,595 |
| 2009-07-08 | 323,000 | 329,000 | 323,000 | 325,000 | 9,258 | 1,625 |
| 2009-07-07 | 320,000 | 329,000 | 320,000 | 323,000 | 14,205 | 1,615 |
| 2009-07-06 | 317,000 | 320,000 | 317,000 | 319,000 | 5,168 | 1,595 |
| 2009-07-03 | 319,000 | 319,000 | 314,000 | 315,000 | 6,729 | 1,575 |
| 2009-07-02 | 318,000 | 321,000 | 318,000 | 318,000 | 6,922 | 1,590 |
| 2009-07-01 | 320,000 | 321,000 | 316,000 | 318,000 | 5,597 | 1,590 |
| 2009-06-30 | 316,000 | 321,000 | 316,000 | 319,000 | 6,638 | 1,595 |
| 2009-06-29 | 319,000 | 319,000 | 315,000 | 315,000 | 3,992 | 1,575 |
| 2009-06-26 | 319,000 | 320,000 | 314,000 | 318,000 | 6,291 | 1,590 |
| 2009-06-25 | 318,000 | 319,000 | 313,000 | 316,000 | 5,889 | 1,580 |
| 2009-06-24 | 317,000 | 320,000 | 315,000 | 317,000 | 6,598 | 1,585 |
| 2009-06-23 | 321,000 | 324,000 | 319,000 | 321,000 | 6,817 | 1,605 |
| 2009-06-22 | 322,000 | 325,000 | 321,000 | 322,000 | 5,584 | 1,610 |
| 2009-06-19 | 311,000 | 328,000 | 311,000 | 325,000 | 19,170 | 1,625 |
| 2009-06-18 | 312,000 | 313,000 | 310,000 | 310,000 | 8,375 | 1,550 |
| 2009-06-17 | 315,000 | 318,000 | 312,000 | 314,000 | 6,345 | 1,570 |
| 2009-06-16 | 316,000 | 321,000 | 313,000 | 315,000 | 10,414 | 1,575 |
| 2009-06-15 | 311,000 | 319,000 | 310,000 | 317,000 | 9,859 | 1,585 |
| 2009-06-12 | 312,000 | 314,000 | 308,000 | 313,000 | 16,865 | 1,565 |
| 2009-06-11 | 311,000 | 312,000 | 307,000 | 309,000 | 6,940 | 1,545 |
| 2009-06-10 | 316,000 | 316,000 | 311,000 | 312,000 | 6,195 | 1,560 |
| 2009-06-09 | 309,000 | 314,000 | 308,000 | 314,000 | 6,439 | 1,570 |
| 2009-06-08 | 312,000 | 313,000 | 308,000 | 309,000 | 7,334 | 1,545 |
| 2009-06-05 | 317,000 | 318,000 | 309,000 | 311,000 | 7,666 | 1,555 |
| 2009-06-04 | 313,000 | 317,000 | 312,000 | 315,000 | 5,935 | 1,575 |
| 2009-06-03 | 320,000 | 321,000 | 316,000 | 316,000 | 4,887 | 1,580 |
| 2009-06-02 | 322,000 | 322,000 | 314,000 | 320,000 | 5,219 | 1,600 |
| 2009-06-01 | 313,000 | 320,000 | 310,000 | 319,000 | 6,256 | 1,595 |
| 2009-05-29 | 318,000 | 318,000 | 312,000 | 312,000 | 7,042 | 1,560 |
| 2009-05-28 | 324,000 | 325,000 | 317,000 | 317,000 | 7,885 | 1,585 |
| 2009-05-27 | 323,000 | 327,000 | 319,000 | 326,000 | 9,012 | 1,630 |
| 2009-05-26 | 318,000 | 321,000 | 316,000 | 320,000 | 7,749 | 1,600 |
| 2009-05-25 | 317,000 | 322,000 | 316,000 | 316,000 | 6,764 | 1,580 |
| 2009-05-22 | 316,000 | 319,000 | 315,000 | 318,000 | 5,208 | 1,590 |
| 2009-05-21 | 320,000 | 321,000 | 316,000 | 320,000 | 3,284 | 1,600 |
| 2009-05-20 | 319,000 | 322,000 | 318,000 | 321,000 | 6,161 | 1,605 |
| 2009-05-19 | 318,000 | 320,000 | 315,000 | 317,000 | 4,711 | 1,585 |
| 2009-05-18 | 323,000 | 323,000 | 312,000 | 313,000 | 9,175 | 1,565 |
| 2009-05-15 | 326,000 | 329,000 | 325,000 | 328,000 | 5,040 | 1,640 |
| 2009-05-14 | 326,000 | 331,000 | 324,000 | 324,000 | 6,513 | 1,620 |
| 2009-05-13 | 325,000 | 331,000 | 325,000 | 328,000 | 7,093 | 1,640 |
| 2009-05-12 | 329,000 | 330,000 | 323,000 | 327,000 | 5,744 | 1,635 |
| 2009-05-11 | 324,000 | 331,000 | 321,000 | 329,000 | 8,427 | 1,645 |
| 2009-05-08 | 327,000 | 329,000 | 321,000 | 324,000 | 6,667 | 1,620 |
| 2009-05-07 | 320,000 | 330,000 | 319,000 | 325,000 | 14,768 | 1,625 |
| 2009-05-01 | 309,000 | 318,000 | 307,000 | 315,000 | 13,435 | 1,575 |
| 2009-04-30 | 297,500 | 307,000 | 297,500 | 302,000 | 12,339 | 1,510 |
| 2009-04-28 | 296,700 | 305,000 | 296,700 | 298,000 | 12,733 | 1,490 |
| 2009-04-27 | 300,000 | 300,000 | 296,100 | 297,200 | 7,560 | 1,486 |
| 2009-04-24 | 299,100 | 301,000 | 296,100 | 296,900 | 10,219 | 1,484.50 |
| 2009-04-23 | 301,000 | 302,000 | 295,200 | 297,600 | 14,161 | 1,488 |
| 2009-04-22 | 304,000 | 305,000 | 300,000 | 301,000 | 6,762 | 1,505 |
| 2009-04-21 | 300,000 | 307,000 | 298,500 | 307,000 | 8,396 | 1,535 |
| 2009-04-20 | 305,000 | 305,000 | 298,100 | 300,000 | 13,273 | 1,500 |
| 2009-04-17 | 311,000 | 311,000 | 303,000 | 304,000 | 7,632 | 1,520 |
| 2009-04-16 | 311,000 | 317,000 | 308,000 | 310,000 | 6,690 | 1,550 |
| 2009-04-15 | 314,000 | 315,000 | 306,000 | 310,000 | 6,585 | 1,550 |
| 2009-04-14 | 306,000 | 315,000 | 301,000 | 313,000 | 11,015 | 1,565 |
| 2009-04-13 | 317,000 | 317,000 | 304,000 | 305,000 | 6,661 | 1,525 |
| 2009-04-10 | 321,000 | 321,000 | 315,000 | 317,000 | 4,563 | 1,585 |
| 2009-04-09 | 323,000 | 325,000 | 315,000 | 317,000 | 9,100 | 1,585 |
| 2009-04-08 | 318,000 | 321,000 | 313,000 | 318,000 | 10,641 | 1,590 |
| 2009-04-07 | 311,000 | 320,000 | 309,000 | 319,000 | 10,378 | 1,595 |
| 2009-04-06 | 309,000 | 310,000 | 303,000 | 307,000 | 8,799 | 1,535 |
| 2009-04-03 | 316,000 | 319,000 | 305,000 | 307,000 | 13,599 | 1,535 |
| 2009-04-02 | 317,000 | 320,000 | 313,000 | 320,000 | 6,092 | 1,600 |
| 2009-04-01 | 317,000 | 317,000 | 310,000 | 314,000 | 6,112 | 1,570 |
| 2009-03-31 | 324,000 | 326,000 | 311,000 | 312,000 | 8,766 | 1,560 |
| 2009-03-30 | 331,000 | 335,000 | 322,000 | 326,000 | 11,400 | 1,630 |
| 2009-03-27 | 328,000 | 333,000 | 324,000 | 327,000 | 7,215 | 1,635 |
| 2009-03-26 | 328,000 | 328,000 | 319,000 | 326,000 | 11,089 | 1,630 |
| 2009-03-25 | 329,000 | 331,000 | 325,000 | 330,000 | 23,910 | 1,650 |
| 2009-03-24 | 319,000 | 327,000 | 317,000 | 325,000 | 13,333 | 1,625 |
| 2009-03-23 | 304,000 | 313,000 | 301,000 | 312,000 | 13,123 | 1,560 |
| 2009-03-19 | 302,000 | 309,000 | 298,900 | 299,300 | 17,207 | 1,496.50 |
| 2009-03-18 | 302,000 | 303,000 | 297,000 | 302,000 | 13,414 | 1,510 |
| 2009-03-17 | 296,600 | 302,000 | 295,000 | 299,700 | 16,188 | 1,498.50 |
| 2009-03-16 | 298,000 | 301,000 | 294,900 | 296,100 | 16,776 | 1,480.50 |
| 2009-03-13 | 300,000 | 306,000 | 297,200 | 301,000 | 22,415 | 1,505 |
| 2009-03-12 | 310,000 | 311,000 | 300,000 | 302,000 | 18,796 | 1,510 |
| 2009-03-11 | 326,000 | 328,000 | 319,000 | 319,000 | 5,942 | 1,595 |
| 2009-03-10 | 324,000 | 325,000 | 319,000 | 319,000 | 4,956 | 1,595 |
| 2009-03-09 | 326,000 | 332,000 | 324,000 | 326,000 | 4,229 | 1,630 |
| 2009-03-06 | 332,000 | 333,000 | 327,000 | 328,000 | 8,659 | 1,640 |
| 2009-03-05 | 338,000 | 343,000 | 331,000 | 331,000 | 8,456 | 1,655 |
| 2009-03-04 | 336,000 | 345,000 | 336,000 | 340,000 | 7,007 | 1,700 |
| 2009-03-03 | 335,000 | 342,000 | 335,000 | 338,000 | 4,499 | 1,690 |
| 2009-03-02 | 339,000 | 346,000 | 337,000 | 339,000 | 5,720 | 1,695 |
| 2009-02-27 | 340,000 | 349,000 | 336,000 | 348,000 | 6,418 | 1,740 |
| 2009-02-26 | 334,000 | 340,000 | 333,000 | 337,000 | 5,381 | 1,685 |
| 2009-02-25 | 334,000 | 337,000 | 330,000 | 333,000 | 5,087 | 1,665 |
| 2009-02-24 | 331,000 | 334,000 | 329,000 | 333,000 | 6,931 | 1,665 |
| 2009-02-23 | 323,000 | 333,000 | 323,000 | 330,000 | 7,740 | 1,650 |
| 2009-02-20 | 335,000 | 339,000 | 326,000 | 328,000 | 12,420 | 1,640 |
| 2009-02-19 | 345,000 | 346,000 | 333,000 | 339,000 | 15,570 | 1,695 |
| 2009-02-18 | 351,000 | 354,000 | 346,000 | 347,000 | 6,373 | 1,735 |
| 2009-02-17 | 360,000 | 362,000 | 352,000 | 354,000 | 6,054 | 1,770 |
| 2009-02-16 | 350,000 | 367,000 | 350,000 | 364,000 | 10,791 | 1,820 |
| 2009-02-13 | 347,000 | 353,000 | 346,000 | 347,000 | 8,429 | 1,735 |
| 2009-02-12 | 344,000 | 352,000 | 343,000 | 344,000 | 13,381 | 1,720 |
| 2009-02-10 | 352,000 | 353,000 | 344,000 | 346,000 | 9,234 | 1,730 |
| 2009-02-09 | 362,000 | 362,000 | 349,000 | 351,000 | 9,019 | 1,755 |
| 2009-02-06 | 357,000 | 363,000 | 357,000 | 359,000 | 5,340 | 1,795 |
| 2009-02-05 | 363,000 | 364,000 | 355,000 | 358,000 | 7,917 | 1,790 |
| 2009-02-04 | 355,000 | 361,000 | 351,000 | 359,000 | 7,927 | 1,795 |
| 2009-02-03 | 361,000 | 361,000 | 351,000 | 351,000 | 9,468 | 1,755 |
| 2009-02-02 | 363,000 | 364,000 | 359,000 | 363,000 | 5,992 | 1,815 |
| 2009-01-30 | 367,000 | 368,000 | 362,000 | 368,000 | 8,759 | 1,840 |
| 2009-01-29 | 375,000 | 375,000 | 364,000 | 369,000 | 9,380 | 1,845 |
| 2009-01-28 | 381,000 | 382,000 | 371,000 | 373,000 | 6,684 | 1,865 |
| 2009-01-27 | 376,000 | 385,000 | 373,000 | 383,000 | 5,973 | 1,915 |
| 2009-01-26 | 378,000 | 379,000 | 368,000 | 375,000 | 7,952 | 1,875 |
| 2009-01-23 | 379,000 | 382,000 | 376,000 | 378,000 | 7,098 | 1,890 |
| 2009-01-22 | 379,000 | 384,000 | 377,000 | 379,000 | 7,744 | 1,895 |
| 2009-01-21 | 384,000 | 385,000 | 372,000 | 374,000 | 9,501 | 1,870 |
| 2009-01-20 | 387,000 | 390,000 | 381,000 | 384,000 | 6,682 | 1,920 |
| 2009-01-19 | 393,000 | 394,000 | 386,000 | 387,000 | 5,037 | 1,935 |
| 2009-01-16 | 391,000 | 394,000 | 388,000 | 392,000 | 8,289 | 1,960 |
| 2009-01-15 | 388,000 | 392,000 | 386,000 | 390,000 | 8,026 | 1,950 |
| 2009-01-14 | 390,000 | 394,000 | 389,000 | 389,000 | 6,180 | 1,945 |
| 2009-01-13 | 395,000 | 396,000 | 388,000 | 388,000 | 8,028 | 1,940 |
| 2009-01-09 | 393,000 | 397,000 | 392,000 | 395,000 | 5,046 | 1,975 |
| 2009-01-08 | 396,000 | 399,000 | 390,000 | 391,000 | 6,988 | 1,955 |
| 2009-01-07 | 406,000 | 407,000 | 394,000 | 396,000 | 7,321 | 1,980 |
| 2009-01-06 | 413,000 | 414,000 | 405,000 | 406,000 | 3,982 | 2,030 |
| 2009-01-05 | 414,000 | 417,000 | 409,000 | 410,000 | 4,009 | 2,050 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
