9301 三菱倉庫(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 | 1,102 | 1,113 | 1,093 | 1,097 | 577,000 | 2,194 |
| 2009-12-29 | 1,080 | 1,104 | 1,080 | 1,095 | 760,000 | 2,190 |
| 2009-12-28 | 1,064 | 1,095 | 1,060 | 1,093 | 544,000 | 2,186 |
| 2009-12-25 | 1,080 | 1,080 | 1,058 | 1,065 | 446,000 | 2,130 |
| 2009-12-24 | 1,060 | 1,078 | 1,059 | 1,073 | 865,000 | 2,146 |
| 2009-12-22 | 1,050 | 1,069 | 1,046 | 1,069 | 593,000 | 2,138 |
| 2009-12-21 | 1,045 | 1,058 | 1,037 | 1,050 | 367,000 | 2,100 |
| 2009-12-18 | 1,017 | 1,046 | 1,007 | 1,044 | 576,000 | 2,088 |
| 2009-12-17 | 1,048 | 1,052 | 1,032 | 1,032 | 380,000 | 2,064 |
| 2009-12-16 | 1,043 | 1,052 | 1,024 | 1,037 | 529,000 | 2,074 |
| 2009-12-15 | 992 | 1,024 | 992 | 1,023 | 431,000 | 2,046 |
| 2009-12-14 | 1,004 | 1,011 | 991 | 1,010 | 502,000 | 2,020 |
| 2009-12-11 | 994 | 1,011 | 988 | 1,009 | 2,698,000 | 2,018 |
| 2009-12-10 | 994 | 998 | 976 | 982 | 520,000 | 1,964 |
| 2009-12-09 | 981 | 989 | 975 | 984 | 423,000 | 1,968 |
| 2009-12-08 | 983 | 997 | 983 | 991 | 450,000 | 1,982 |
| 2009-12-07 | 983 | 1,005 | 983 | 1,003 | 491,000 | 2,006 |
| 2009-12-04 | 972 | 984 | 965 | 982 | 416,000 | 1,964 |
| 2009-12-03 | 956 | 982 | 953 | 982 | 671,000 | 1,964 |
| 2009-12-02 | 963 | 963 | 944 | 954 | 848,000 | 1,908 |
| 2009-12-01 | 939 | 959 | 923 | 957 | 1,363,000 | 1,914 |
| 2009-11-30 | 906 | 912 | 898 | 912 | 814,000 | 1,824 |
| 2009-11-27 | 908 | 914 | 895 | 900 | 641,000 | 1,800 |
| 2009-11-26 | 921 | 930 | 916 | 927 | 552,000 | 1,854 |
| 2009-11-25 | 926 | 931 | 914 | 920 | 543,000 | 1,840 |
| 2009-11-24 | 926 | 926 | 904 | 916 | 671,000 | 1,832 |
| 2009-11-20 | 919 | 927 | 913 | 925 | 409,000 | 1,850 |
| 2009-11-19 | 933 | 933 | 916 | 929 | 617,000 | 1,858 |
| 2009-11-18 | 925 | 933 | 916 | 923 | 565,000 | 1,846 |
| 2009-11-17 | 948 | 948 | 932 | 935 | 417,000 | 1,870 |
| 2009-11-16 | 945 | 945 | 931 | 938 | 325,000 | 1,876 |
| 2009-11-13 | 934 | 943 | 930 | 936 | 896,000 | 1,872 |
| 2009-11-12 | 956 | 958 | 942 | 943 | 459,000 | 1,886 |
| 2009-11-11 | 949 | 967 | 949 | 953 | 474,000 | 1,906 |
| 2009-11-10 | 957 | 967 | 943 | 947 | 441,000 | 1,894 |
| 2009-11-09 | 949 | 949 | 935 | 945 | 387,000 | 1,890 |
| 2009-11-06 | 955 | 959 | 936 | 948 | 762,000 | 1,896 |
| 2009-11-05 | 956 | 962 | 941 | 953 | 517,000 | 1,906 |
| 2009-11-04 | 967 | 967 | 952 | 966 | 448,000 | 1,932 |
| 2009-11-02 | 964 | 969 | 953 | 968 | 1,007,000 | 1,936 |
| 2009-10-30 | 1,008 | 1,009 | 982 | 1,004 | 556,000 | 2,008 |
| 2009-10-29 | 1,017 | 1,025 | 995 | 999 | 968,000 | 1,998 |
| 2009-10-28 | 1,017 | 1,037 | 1,015 | 1,037 | 680,000 | 2,074 |
| 2009-10-27 | 1,035 | 1,036 | 1,025 | 1,034 | 468,000 | 2,068 |
| 2009-10-26 | 1,025 | 1,058 | 1,025 | 1,041 | 667,000 | 2,082 |
| 2009-10-23 | 1,050 | 1,054 | 1,035 | 1,038 | 542,000 | 2,076 |
| 2009-10-22 | 1,027 | 1,030 | 1,009 | 1,030 | 577,000 | 2,060 |
| 2009-10-21 | 1,029 | 1,039 | 1,027 | 1,030 | 306,000 | 2,060 |
| 2009-10-20 | 1,031 | 1,038 | 1,027 | 1,029 | 618,000 | 2,058 |
| 2009-10-19 | 995 | 1,012 | 990 | 1,012 | 595,000 | 2,024 |
| 2009-10-16 | 1,015 | 1,022 | 1,008 | 1,015 | 722,000 | 2,030 |
| 2009-10-15 | 1,022 | 1,026 | 1,004 | 1,013 | 905,000 | 2,026 |
| 2009-10-14 | 1,015 | 1,020 | 999 | 1,002 | 785,000 | 2,004 |
| 2009-10-13 | 1,002 | 1,008 | 996 | 1,000 | 755,000 | 2,000 |
| 2009-10-09 | 985 | 1,010 | 982 | 1,004 | 1,617,000 | 2,008 |
| 2009-10-08 | 992 | 992 | 979 | 980 | 870,000 | 1,960 |
| 2009-10-07 | 995 | 1,005 | 986 | 996 | 928,000 | 1,992 |
| 2009-10-06 | 1,019 | 1,019 | 984 | 995 | 968,000 | 1,990 |
| 2009-10-05 | 1,006 | 1,039 | 1,006 | 1,019 | 885,000 | 2,038 |
| 2009-10-02 | 994 | 1,038 | 994 | 1,026 | 1,191,000 | 2,052 |
| 2009-10-01 | 1,067 | 1,068 | 1,040 | 1,054 | 1,092,000 | 2,108 |
| 2009-09-30 | 1,094 | 1,100 | 1,080 | 1,087 | 518,000 | 2,174 |
| 2009-09-29 | 1,096 | 1,107 | 1,080 | 1,107 | 645,000 | 2,214 |
| 2009-09-28 | 1,083 | 1,087 | 1,063 | 1,083 | 587,000 | 2,166 |
| 2009-09-25 | 1,135 | 1,135 | 1,078 | 1,094 | 517,000 | 2,188 |
| 2009-09-24 | 1,123 | 1,132 | 1,103 | 1,121 | 820,000 | 2,242 |
| 2009-09-18 | 1,137 | 1,137 | 1,106 | 1,117 | 569,000 | 2,234 |
| 2009-09-17 | 1,141 | 1,159 | 1,138 | 1,157 | 548,000 | 2,314 |
| 2009-09-16 | 1,156 | 1,172 | 1,135 | 1,140 | 471,000 | 2,280 |
| 2009-09-15 | 1,170 | 1,172 | 1,148 | 1,154 | 364,000 | 2,308 |
| 2009-09-14 | 1,179 | 1,179 | 1,140 | 1,150 | 550,000 | 2,300 |
| 2009-09-11 | 1,199 | 1,199 | 1,169 | 1,189 | 2,976,000 | 2,378 |
| 2009-09-10 | 1,168 | 1,196 | 1,166 | 1,195 | 460,000 | 2,390 |
| 2009-09-09 | 1,168 | 1,185 | 1,155 | 1,167 | 456,000 | 2,334 |
| 2009-09-08 | 1,153 | 1,165 | 1,149 | 1,165 | 362,000 | 2,330 |
| 2009-09-07 | 1,158 | 1,164 | 1,150 | 1,157 | 368,000 | 2,314 |
| 2009-09-04 | 1,150 | 1,154 | 1,133 | 1,138 | 380,000 | 2,276 |
| 2009-09-03 | 1,165 | 1,168 | 1,146 | 1,148 | 577,000 | 2,296 |
| 2009-09-02 | 1,164 | 1,172 | 1,151 | 1,157 | 870,000 | 2,314 |
| 2009-09-01 | 1,206 | 1,224 | 1,199 | 1,204 | 508,000 | 2,408 |
| 2009-08-31 | 1,239 | 1,271 | 1,216 | 1,224 | 793,000 | 2,448 |
| 2009-08-28 | 1,216 | 1,225 | 1,207 | 1,219 | 440,000 | 2,438 |
| 2009-08-27 | 1,239 | 1,242 | 1,207 | 1,215 | 458,000 | 2,430 |
| 2009-08-26 | 1,205 | 1,247 | 1,204 | 1,243 | 645,000 | 2,486 |
| 2009-08-25 | 1,206 | 1,218 | 1,194 | 1,205 | 484,000 | 2,410 |
| 2009-08-24 | 1,205 | 1,217 | 1,198 | 1,211 | 602,000 | 2,422 |
| 2009-08-21 | 1,156 | 1,172 | 1,131 | 1,161 | 618,000 | 2,322 |
| 2009-08-20 | 1,140 | 1,170 | 1,131 | 1,167 | 523,000 | 2,334 |
| 2009-08-19 | 1,145 | 1,158 | 1,123 | 1,129 | 508,000 | 2,258 |
| 2009-08-18 | 1,134 | 1,163 | 1,134 | 1,157 | 629,000 | 2,314 |
| 2009-08-17 | 1,174 | 1,185 | 1,144 | 1,144 | 609,000 | 2,288 |
| 2009-08-14 | 1,191 | 1,205 | 1,171 | 1,190 | 1,159,000 | 2,380 |
| 2009-08-13 | 1,191 | 1,194 | 1,175 | 1,175 | 495,000 | 2,350 |
| 2009-08-12 | 1,178 | 1,185 | 1,172 | 1,177 | 490,000 | 2,354 |
| 2009-08-11 | 1,174 | 1,192 | 1,172 | 1,182 | 459,000 | 2,364 |
| 2009-08-10 | 1,155 | 1,180 | 1,153 | 1,165 | 877,000 | 2,330 |
| 2009-08-07 | 1,171 | 1,171 | 1,113 | 1,132 | 1,484,000 | 2,264 |
| 2009-08-06 | 1,167 | 1,179 | 1,152 | 1,170 | 827,000 | 2,340 |
| 2009-08-05 | 1,196 | 1,208 | 1,177 | 1,179 | 756,000 | 2,358 |
| 2009-08-04 | 1,142 | 1,196 | 1,142 | 1,183 | 769,000 | 2,366 |
| 2009-08-03 | 1,175 | 1,182 | 1,160 | 1,162 | 491,000 | 2,324 |
| 2009-07-31 | 1,140 | 1,182 | 1,123 | 1,174 | 842,000 | 2,348 |
| 2009-07-30 | 1,120 | 1,125 | 1,095 | 1,109 | 461,000 | 2,218 |
| 2009-07-29 | 1,123 | 1,128 | 1,115 | 1,121 | 534,000 | 2,242 |
| 2009-07-28 | 1,106 | 1,121 | 1,097 | 1,120 | 591,000 | 2,240 |
| 2009-07-27 | 1,097 | 1,118 | 1,090 | 1,110 | 620,000 | 2,220 |
| 2009-07-24 | 1,093 | 1,093 | 1,072 | 1,087 | 548,000 | 2,174 |
| 2009-07-23 | 1,063 | 1,085 | 1,057 | 1,073 | 512,000 | 2,146 |
| 2009-07-22 | 1,055 | 1,078 | 1,044 | 1,071 | 808,000 | 2,142 |
| 2009-07-21 | 1,062 | 1,065 | 1,041 | 1,054 | 1,190,000 | 2,108 |
| 2009-07-17 | 1,045 | 1,047 | 1,026 | 1,042 | 721,000 | 2,084 |
| 2009-07-16 | 1,040 | 1,049 | 1,025 | 1,034 | 750,000 | 2,068 |
| 2009-07-15 | 1,019 | 1,034 | 999 | 1,028 | 929,000 | 2,056 |
| 2009-07-14 | 993 | 1,006 | 975 | 1,006 | 883,000 | 2,012 |
| 2009-07-13 | 1,007 | 1,012 | 968 | 974 | 787,000 | 1,948 |
| 2009-07-10 | 975 | 1,013 | 973 | 1,006 | 1,852,000 | 2,012 |
| 2009-07-09 | 963 | 979 | 955 | 962 | 979,000 | 1,924 |
| 2009-07-08 | 979 | 989 | 969 | 973 | 517,000 | 1,946 |
| 2009-07-07 | 989 | 1,003 | 979 | 989 | 826,000 | 1,978 |
| 2009-07-06 | 1,015 | 1,020 | 993 | 999 | 543,000 | 1,998 |
| 2009-07-03 | 1,022 | 1,025 | 997 | 1,015 | 885,000 | 2,030 |
| 2009-07-02 | 1,080 | 1,080 | 1,048 | 1,049 | 757,000 | 2,098 |
| 2009-07-01 | 1,059 | 1,087 | 1,050 | 1,069 | 705,000 | 2,138 |
| 2009-06-30 | 1,064 | 1,080 | 1,059 | 1,069 | 589,000 | 2,138 |
| 2009-06-29 | 1,082 | 1,090 | 1,039 | 1,045 | 530,000 | 2,090 |
| 2009-06-26 | 1,051 | 1,084 | 1,038 | 1,078 | 819,000 | 2,156 |
| 2009-06-25 | 1,005 | 1,048 | 1,005 | 1,039 | 785,000 | 2,078 |
| 2009-06-24 | 1,020 | 1,030 | 998 | 1,013 | 807,000 | 2,026 |
| 2009-06-23 | 1,040 | 1,040 | 1,008 | 1,026 | 1,128,000 | 2,052 |
| 2009-06-22 | 989 | 1,065 | 989 | 1,049 | 1,279,000 | 2,098 |
| 2009-06-19 | 995 | 1,005 | 984 | 999 | 575,000 | 1,998 |
| 2009-06-18 | 989 | 989 | 971 | 982 | 511,000 | 1,964 |
| 2009-06-17 | 1,001 | 1,014 | 980 | 999 | 808,000 | 1,998 |
| 2009-06-16 | 1,014 | 1,029 | 994 | 1,000 | 672,000 | 2,000 |
| 2009-06-15 | 1,020 | 1,046 | 1,010 | 1,037 | 1,044,000 | 2,074 |
| 2009-06-12 | 1,004 | 1,029 | 991 | 1,023 | 3,492,000 | 2,046 |
| 2009-06-11 | 1,000 | 1,000 | 976 | 984 | 840,000 | 1,968 |
| 2009-06-10 | 965 | 991 | 954 | 990 | 720,000 | 1,980 |
| 2009-06-09 | 964 | 970 | 949 | 961 | 719,000 | 1,922 |
| 2009-06-08 | 958 | 970 | 958 | 964 | 703,000 | 1,928 |
| 2009-06-05 | 988 | 988 | 965 | 968 | 877,000 | 1,936 |
| 2009-06-04 | 998 | 999 | 973 | 978 | 678,000 | 1,956 |
| 2009-06-03 | 989 | 1,010 | 983 | 1,001 | 853,000 | 2,002 |
| 2009-06-02 | 1,035 | 1,036 | 1,011 | 1,019 | 790,000 | 2,038 |
| 2009-06-01 | 1,015 | 1,043 | 1,008 | 1,035 | 955,000 | 2,070 |
| 2009-05-29 | 980 | 1,005 | 980 | 1,004 | 646,000 | 2,008 |
| 2009-05-28 | 986 | 995 | 980 | 985 | 524,000 | 1,970 |
| 2009-05-27 | 969 | 999 | 959 | 996 | 887,000 | 1,992 |
| 2009-05-26 | 959 | 959 | 934 | 953 | 443,000 | 1,906 |
| 2009-05-25 | 948 | 963 | 939 | 956 | 645,000 | 1,912 |
| 2009-05-22 | 918 | 939 | 914 | 931 | 523,000 | 1,862 |
| 2009-05-21 | 930 | 932 | 915 | 928 | 423,000 | 1,856 |
| 2009-05-20 | 961 | 961 | 935 | 940 | 588,000 | 1,880 |
| 2009-05-19 | 946 | 958 | 931 | 953 | 759,000 | 1,906 |
| 2009-05-18 | 955 | 956 | 916 | 917 | 943,000 | 1,834 |
| 2009-05-15 | 926 | 975 | 926 | 975 | 1,063,000 | 1,950 |
| 2009-05-14 | 934 | 934 | 907 | 921 | 727,000 | 1,842 |
| 2009-05-13 | 953 | 963 | 942 | 953 | 568,000 | 1,906 |
| 2009-05-12 | 953 | 967 | 948 | 961 | 1,031,000 | 1,922 |
| 2009-05-11 | 953 | 970 | 951 | 963 | 738,000 | 1,926 |
| 2009-05-08 | 946 | 968 | 927 | 957 | 1,080,000 | 1,914 |
| 2009-05-07 | 935 | 961 | 931 | 955 | 924,000 | 1,910 |
| 2009-05-01 | 916 | 923 | 884 | 898 | 1,313,000 | 1,796 |
| 2009-04-30 | 916 | 944 | 910 | 934 | 658,000 | 1,868 |
| 2009-04-28 | 898 | 924 | 890 | 895 | 672,000 | 1,790 |
| 2009-04-27 | 913 | 926 | 895 | 908 | 735,000 | 1,816 |
| 2009-04-24 | 955 | 955 | 913 | 919 | 579,000 | 1,838 |
| 2009-04-23 | 949 | 954 | 920 | 945 | 482,000 | 1,890 |
| 2009-04-22 | 950 | 954 | 932 | 939 | 517,000 | 1,878 |
| 2009-04-21 | 958 | 963 | 933 | 949 | 692,000 | 1,898 |
| 2009-04-20 | 988 | 995 | 969 | 974 | 559,000 | 1,948 |
| 2009-04-17 | 1,022 | 1,030 | 988 | 998 | 589,000 | 1,996 |
| 2009-04-16 | 1,010 | 1,043 | 997 | 1,002 | 698,000 | 2,004 |
| 2009-04-15 | 995 | 1,010 | 976 | 996 | 544,000 | 1,992 |
| 2009-04-14 | 998 | 1,011 | 975 | 994 | 1,194,000 | 1,988 |
| 2009-04-13 | 1,029 | 1,033 | 1,008 | 1,016 | 510,000 | 2,032 |
| 2009-04-10 | 1,024 | 1,035 | 1,004 | 1,020 | 1,312,000 | 2,040 |
| 2009-04-09 | 969 | 999 | 945 | 994 | 752,000 | 1,988 |
| 2009-04-08 | 988 | 991 | 955 | 972 | 551,000 | 1,944 |
| 2009-04-07 | 972 | 997 | 961 | 995 | 763,000 | 1,990 |
| 2009-04-06 | 994 | 1,002 | 970 | 982 | 862,000 | 1,964 |
| 2009-04-03 | 980 | 987 | 961 | 974 | 777,000 | 1,948 |
| 2009-04-02 | 965 | 987 | 950 | 979 | 857,000 | 1,958 |
| 2009-04-01 | 945 | 970 | 916 | 955 | 967,000 | 1,910 |
| 2009-03-31 | 949 | 978 | 942 | 955 | 828,000 | 1,910 |
| 2009-03-30 | 972 | 1,003 | 956 | 959 | 684,000 | 1,918 |
| 2009-03-27 | 994 | 1,008 | 980 | 980 | 544,000 | 1,960 |
| 2009-03-26 | 989 | 998 | 959 | 993 | 653,000 | 1,986 |
| 2009-03-25 | 989 | 1,003 | 963 | 980 | 1,004,000 | 1,960 |
| 2009-03-24 | 952 | 981 | 926 | 979 | 1,320,000 | 1,958 |
| 2009-03-23 | 904 | 927 | 895 | 922 | 787,000 | 1,844 |
| 2009-03-19 | 891 | 913 | 890 | 903 | 655,000 | 1,806 |
| 2009-03-18 | 899 | 910 | 867 | 881 | 826,000 | 1,762 |
| 2009-03-17 | 860 | 914 | 859 | 906 | 1,029,000 | 1,812 |
| 2009-03-16 | 865 | 881 | 863 | 870 | 755,000 | 1,740 |
| 2009-03-13 | 824 | 845 | 816 | 845 | 3,308,000 | 1,690 |
| 2009-03-12 | 787 | 804 | 779 | 784 | 946,000 | 1,568 |
| 2009-03-11 | 805 | 810 | 796 | 799 | 1,136,000 | 1,598 |
| 2009-03-10 | 748 | 777 | 748 | 775 | 1,273,000 | 1,550 |
| 2009-03-09 | 744 | 759 | 737 | 749 | 733,000 | 1,498 |
| 2009-03-06 | 752 | 764 | 737 | 744 | 963,000 | 1,488 |
| 2009-03-05 | 759 | 807 | 755 | 792 | 984,000 | 1,584 |
| 2009-03-04 | 736 | 764 | 725 | 758 | 1,056,000 | 1,516 |
| 2009-03-03 | 733 | 763 | 728 | 756 | 702,000 | 1,512 |
| 2009-03-02 | 758 | 763 | 741 | 753 | 908,000 | 1,506 |
| 2009-02-27 | 779 | 805 | 772 | 790 | 510,000 | 1,580 |
| 2009-02-26 | 771 | 800 | 771 | 779 | 870,000 | 1,558 |
| 2009-02-25 | 797 | 799 | 765 | 774 | 942,000 | 1,548 |
| 2009-02-24 | 760 | 780 | 754 | 771 | 822,000 | 1,542 |
| 2009-02-23 | 773 | 788 | 758 | 781 | 806,000 | 1,562 |
| 2009-02-20 | 815 | 825 | 783 | 793 | 889,000 | 1,586 |
| 2009-02-19 | 837 | 840 | 818 | 825 | 802,000 | 1,650 |
| 2009-02-18 | 817 | 834 | 812 | 829 | 725,000 | 1,658 |
| 2009-02-17 | 845 | 853 | 829 | 830 | 732,000 | 1,660 |
| 2009-02-16 | 846 | 862 | 840 | 853 | 858,000 | 1,706 |
| 2009-02-13 | 876 | 876 | 847 | 855 | 1,111,000 | 1,710 |
| 2009-02-12 | 888 | 891 | 848 | 864 | 1,309,000 | 1,728 |
| 2009-02-10 | 887 | 908 | 879 | 889 | 1,039,000 | 1,778 |
| 2009-02-09 | 939 | 939 | 881 | 881 | 1,185,000 | 1,762 |
| 2009-02-06 | 917 | 936 | 904 | 911 | 833,000 | 1,822 |
| 2009-02-05 | 912 | 934 | 905 | 905 | 656,000 | 1,810 |
| 2009-02-04 | 902 | 928 | 895 | 922 | 616,000 | 1,844 |
| 2009-02-03 | 919 | 938 | 899 | 900 | 699,000 | 1,800 |
| 2009-02-02 | 901 | 917 | 893 | 909 | 940,000 | 1,818 |
| 2009-01-30 | 930 | 930 | 898 | 926 | 1,115,000 | 1,852 |
| 2009-01-29 | 935 | 945 | 921 | 940 | 1,761,000 | 1,880 |
| 2009-01-28 | 918 | 950 | 897 | 928 | 1,024,000 | 1,856 |
| 2009-01-27 | 880 | 945 | 876 | 928 | 1,140,000 | 1,856 |
| 2009-01-26 | 876 | 896 | 871 | 874 | 927,000 | 1,748 |
| 2009-01-23 | 937 | 937 | 884 | 886 | 905,000 | 1,772 |
| 2009-01-22 | 924 | 935 | 895 | 935 | 1,397,000 | 1,870 |
| 2009-01-21 | 895 | 924 | 886 | 914 | 1,435,000 | 1,828 |
| 2009-01-20 | 953 | 964 | 922 | 933 | 1,246,000 | 1,866 |
| 2009-01-19 | 961 | 966 | 936 | 957 | 987,000 | 1,914 |
| 2009-01-16 | 959 | 976 | 949 | 961 | 1,546,000 | 1,922 |
| 2009-01-15 | 956 | 961 | 933 | 949 | 1,829,000 | 1,898 |
| 2009-01-14 | 1,024 | 1,042 | 1,010 | 1,026 | 892,000 | 2,052 |
| 2009-01-13 | 1,033 | 1,033 | 1,005 | 1,010 | 1,086,000 | 2,020 |
| 2009-01-09 | 1,091 | 1,110 | 1,072 | 1,077 | 837,000 | 2,154 |
| 2009-01-08 | 1,100 | 1,157 | 1,078 | 1,081 | 783,000 | 2,162 |
| 2009-01-07 | 1,187 | 1,210 | 1,143 | 1,155 | 831,000 | 2,310 |
| 2009-01-06 | 1,194 | 1,210 | 1,167 | 1,178 | 697,000 | 2,356 |
| 2009-01-05 | 1,159 | 1,191 | 1,143 | 1,190 | 716,000 | 2,380 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
