9433 KDDI(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 | 496,998 | 499,998 | 493,002 | 493,002 | 8,370 | 821.67 |
| 2009-12-29 | 492,000 | 495,000 | 487,998 | 495,000 | 10,355 | 825 |
| 2009-12-28 | 493,002 | 496,998 | 489,000 | 490,998 | 7,798 | 818.33 |
| 2009-12-25 | 493,002 | 498,000 | 489,000 | 490,998 | 12,059 | 818.33 |
| 2009-12-24 | 490,002 | 490,002 | 484,998 | 487,998 | 8,149 | 813.33 |
| 2009-12-22 | 478,002 | 481,998 | 478,002 | 481,002 | 7,010 | 801.67 |
| 2009-12-21 | 475,002 | 480,000 | 475,002 | 477,000 | 6,295 | 795 |
| 2009-12-18 | 472,002 | 477,000 | 469,002 | 472,998 | 11,817 | 788.33 |
| 2009-12-17 | 478,002 | 481,002 | 474,000 | 475,998 | 8,975 | 793.33 |
| 2009-12-16 | 471,000 | 475,998 | 469,002 | 474,000 | 11,283 | 790 |
| 2009-12-15 | 471,000 | 478,998 | 469,002 | 469,002 | 10,203 | 781.67 |
| 2009-12-14 | 484,002 | 484,998 | 472,002 | 472,002 | 16,130 | 786.67 |
| 2009-12-11 | 487,002 | 490,002 | 481,002 | 483,000 | 39,905 | 805 |
| 2009-12-10 | 487,002 | 489,000 | 480,000 | 480,000 | 13,405 | 800 |
| 2009-12-09 | 490,002 | 490,998 | 481,002 | 481,998 | 14,326 | 803.33 |
| 2009-12-08 | 484,002 | 489,000 | 483,000 | 489,000 | 14,974 | 815 |
| 2009-12-07 | 490,002 | 492,000 | 477,000 | 478,998 | 17,892 | 798.33 |
| 2009-12-04 | 490,002 | 495,000 | 477,000 | 489,000 | 17,710 | 815 |
| 2009-12-03 | 484,002 | 490,998 | 481,002 | 490,998 | 13,077 | 818.33 |
| 2009-12-02 | 472,998 | 483,000 | 469,002 | 481,002 | 16,092 | 801.67 |
| 2009-12-01 | 468,000 | 469,998 | 460,002 | 468,000 | 15,176 | 780 |
| 2009-11-30 | 460,998 | 466,998 | 456,000 | 466,998 | 15,437 | 778.33 |
| 2009-11-27 | 457,998 | 469,998 | 456,000 | 457,998 | 15,023 | 763.33 |
| 2009-11-26 | 466,998 | 472,002 | 463,998 | 463,998 | 15,231 | 773.33 |
| 2009-11-25 | 469,002 | 469,998 | 463,002 | 466,998 | 13,743 | 778.33 |
| 2009-11-24 | 463,998 | 471,000 | 462,000 | 466,002 | 12,388 | 776.67 |
| 2009-11-20 | 462,000 | 466,002 | 457,998 | 462,000 | 11,113 | 770 |
| 2009-11-19 | 469,002 | 472,002 | 457,002 | 460,998 | 15,546 | 768.33 |
| 2009-11-18 | 463,998 | 468,000 | 460,002 | 468,000 | 16,806 | 780 |
| 2009-11-17 | 460,998 | 463,002 | 456,000 | 459,000 | 10,595 | 765 |
| 2009-11-16 | 457,998 | 465,000 | 456,000 | 460,002 | 11,065 | 766.67 |
| 2009-11-13 | 448,002 | 460,998 | 448,002 | 460,998 | 16,646 | 768.33 |
| 2009-11-12 | 457,998 | 459,000 | 450,000 | 453,000 | 15,883 | 755 |
| 2009-11-11 | 453,000 | 460,002 | 445,002 | 454,998 | 14,851 | 758.33 |
| 2009-11-10 | 460,002 | 466,002 | 454,002 | 454,998 | 15,774 | 758.33 |
| 2009-11-09 | 466,998 | 466,998 | 454,002 | 457,998 | 16,061 | 763.33 |
| 2009-11-06 | 478,002 | 478,002 | 463,002 | 466,002 | 14,444 | 776.67 |
| 2009-11-05 | 472,002 | 475,998 | 469,998 | 472,998 | 12,849 | 788.33 |
| 2009-11-04 | 472,998 | 478,998 | 469,998 | 475,998 | 9,085 | 793.33 |
| 2009-11-02 | 475,998 | 480,000 | 471,000 | 475,002 | 14,366 | 791.67 |
| 2009-10-30 | 490,002 | 490,002 | 478,002 | 484,002 | 13,259 | 806.67 |
| 2009-10-29 | 493,002 | 496,998 | 480,000 | 480,000 | 22,743 | 800 |
| 2009-10-28 | 495,000 | 496,002 | 489,000 | 492,000 | 17,338 | 820 |
| 2009-10-27 | 483,000 | 493,998 | 480,000 | 493,998 | 21,016 | 823.33 |
| 2009-10-26 | 472,002 | 484,998 | 468,000 | 481,998 | 20,822 | 803.33 |
| 2009-10-23 | 487,998 | 489,000 | 475,998 | 477,000 | 15,347 | 795 |
| 2009-10-22 | 492,000 | 493,002 | 483,000 | 484,002 | 21,203 | 806.67 |
| 2009-10-21 | 508,998 | 514,998 | 504,000 | 504,000 | 22,221 | 840 |
| 2009-10-20 | 502,002 | 505,002 | 498,000 | 502,998 | 19,160 | 838.33 |
| 2009-10-19 | 486,000 | 493,998 | 484,998 | 490,002 | 12,070 | 816.67 |
| 2009-10-16 | 496,998 | 498,000 | 484,998 | 486,000 | 19,474 | 810 |
| 2009-10-15 | 490,998 | 493,002 | 484,998 | 490,002 | 16,580 | 816.67 |
| 2009-10-14 | 490,002 | 499,998 | 486,000 | 486,000 | 19,251 | 810 |
| 2009-10-13 | 489,000 | 489,000 | 481,002 | 484,998 | 15,928 | 808.33 |
| 2009-10-09 | 487,998 | 489,000 | 475,998 | 489,000 | 28,015 | 815 |
| 2009-10-08 | 501,000 | 502,002 | 483,000 | 487,998 | 24,985 | 813.33 |
| 2009-10-07 | 504,000 | 504,000 | 493,002 | 501,000 | 18,484 | 835 |
| 2009-10-06 | 513,000 | 514,002 | 499,002 | 499,002 | 13,961 | 831.67 |
| 2009-10-05 | 508,002 | 517,998 | 508,002 | 511,002 | 12,664 | 851.67 |
| 2009-10-02 | 505,002 | 514,002 | 504,000 | 505,998 | 15,591 | 843.33 |
| 2009-10-01 | 516,000 | 519,000 | 508,998 | 514,998 | 17,062 | 858.33 |
| 2009-09-30 | 519,000 | 523,998 | 502,002 | 505,998 | 25,846 | 843.33 |
| 2009-09-29 | 532,998 | 534,000 | 511,998 | 520,002 | 25,981 | 866.67 |
| 2009-09-28 | 535,998 | 540,000 | 526,998 | 529,002 | 15,857 | 881.67 |
| 2009-09-25 | 558,000 | 558,000 | 540,000 | 540,000 | 13,455 | 900 |
| 2009-09-24 | 550,002 | 565,998 | 550,002 | 565,998 | 16,482 | 943.33 |
| 2009-09-18 | 552,000 | 562,002 | 550,002 | 559,998 | 16,969 | 933.33 |
| 2009-09-17 | 553,002 | 564,000 | 550,998 | 556,998 | 14,355 | 928.33 |
| 2009-09-16 | 565,002 | 570,000 | 552,000 | 553,998 | 12,033 | 923.33 |
| 2009-09-15 | 561,000 | 565,998 | 559,002 | 562,998 | 8,768 | 938.33 |
| 2009-09-14 | 568,998 | 574,998 | 559,998 | 564,000 | 13,673 | 940 |
| 2009-09-11 | 570,000 | 574,002 | 558,000 | 559,998 | 36,384 | 933.33 |
| 2009-09-10 | 555,000 | 571,002 | 553,002 | 568,002 | 19,422 | 946.67 |
| 2009-09-09 | 559,998 | 562,002 | 544,998 | 550,998 | 14,602 | 918.33 |
| 2009-09-08 | 538,998 | 553,002 | 537,000 | 550,002 | 14,188 | 916.67 |
| 2009-09-07 | 537,000 | 540,000 | 535,002 | 540,000 | 5,732 | 900 |
| 2009-09-04 | 535,998 | 538,998 | 531,000 | 531,000 | 9,598 | 885 |
| 2009-09-03 | 522,000 | 541,998 | 522,000 | 535,998 | 18,104 | 893.33 |
| 2009-09-02 | 526,002 | 529,998 | 520,998 | 525,000 | 12,660 | 875 |
| 2009-09-01 | 529,002 | 541,998 | 526,998 | 535,998 | 11,996 | 893.33 |
| 2009-08-31 | 525,000 | 538,002 | 523,998 | 529,002 | 12,626 | 881.67 |
| 2009-08-28 | 526,002 | 531,000 | 523,998 | 529,002 | 12,466 | 881.67 |
| 2009-08-27 | 538,998 | 540,000 | 526,998 | 531,000 | 8,992 | 885 |
| 2009-08-26 | 535,002 | 541,002 | 532,998 | 540,000 | 12,135 | 900 |
| 2009-08-25 | 526,002 | 529,998 | 523,002 | 523,002 | 8,849 | 871.67 |
| 2009-08-24 | 526,998 | 534,000 | 525,000 | 532,002 | 10,718 | 886.67 |
| 2009-08-21 | 519,000 | 520,998 | 511,002 | 514,998 | 10,527 | 858.33 |
| 2009-08-20 | 514,998 | 523,002 | 511,002 | 520,998 | 4,730 | 868.33 |
| 2009-08-19 | 517,002 | 517,998 | 511,002 | 514,002 | 9,147 | 856.67 |
| 2009-08-18 | 516,000 | 526,002 | 516,000 | 520,002 | 8,979 | 866.67 |
| 2009-08-17 | 525,000 | 526,998 | 514,998 | 514,998 | 9,116 | 858.33 |
| 2009-08-14 | 535,002 | 535,002 | 526,002 | 528,000 | 15,753 | 880 |
| 2009-08-13 | 538,002 | 540,000 | 531,000 | 532,002 | 10,944 | 886.67 |
| 2009-08-12 | 532,002 | 535,998 | 531,000 | 532,002 | 8,435 | 886.67 |
| 2009-08-11 | 532,002 | 538,002 | 528,000 | 531,000 | 8,447 | 885 |
| 2009-08-10 | 532,998 | 537,000 | 529,002 | 532,002 | 12,024 | 886.67 |
| 2009-08-07 | 520,002 | 526,998 | 517,002 | 525,000 | 11,298 | 875 |
| 2009-08-06 | 526,998 | 534,000 | 523,998 | 523,998 | 14,717 | 873.33 |
| 2009-08-05 | 517,002 | 523,002 | 514,998 | 517,998 | 13,757 | 863.33 |
| 2009-08-04 | 507,000 | 517,002 | 502,998 | 514,998 | 19,042 | 858.33 |
| 2009-08-03 | 504,000 | 507,000 | 502,002 | 504,000 | 8,193 | 840 |
| 2009-07-31 | 516,000 | 517,002 | 499,998 | 502,002 | 15,435 | 836.67 |
| 2009-07-30 | 514,998 | 517,002 | 507,000 | 510,000 | 9,449 | 850 |
| 2009-07-29 | 511,998 | 517,998 | 508,998 | 517,998 | 11,689 | 863.33 |
| 2009-07-28 | 499,998 | 516,000 | 499,998 | 511,998 | 22,700 | 853.33 |
| 2009-07-27 | 505,998 | 511,002 | 499,998 | 499,998 | 17,448 | 833.33 |
| 2009-07-24 | 514,998 | 517,002 | 505,002 | 505,002 | 16,945 | 841.67 |
| 2009-07-23 | 513,000 | 514,998 | 505,002 | 511,998 | 14,288 | 853.33 |
| 2009-07-22 | 516,000 | 520,998 | 510,000 | 519,000 | 9,969 | 865 |
| 2009-07-21 | 517,998 | 520,002 | 510,000 | 516,000 | 9,184 | 860 |
| 2009-07-17 | 502,002 | 519,000 | 499,998 | 517,998 | 15,317 | 863.33 |
| 2009-07-16 | 505,998 | 507,000 | 496,998 | 496,998 | 15,384 | 828.33 |
| 2009-07-15 | 511,002 | 511,998 | 502,002 | 504,000 | 12,114 | 840 |
| 2009-07-14 | 523,998 | 525,000 | 511,002 | 517,998 | 14,472 | 863.33 |
| 2009-07-13 | 514,998 | 529,002 | 514,998 | 517,002 | 11,833 | 861.67 |
| 2009-07-10 | 528,000 | 529,002 | 514,998 | 519,000 | 17,619 | 865 |
| 2009-07-09 | 538,998 | 543,000 | 522,000 | 522,000 | 16,323 | 870 |
| 2009-07-08 | 523,002 | 546,000 | 523,002 | 526,002 | 23,472 | 876.67 |
| 2009-07-07 | 514,998 | 535,998 | 514,998 | 526,998 | 23,039 | 878.33 |
| 2009-07-06 | 508,998 | 517,002 | 507,000 | 511,002 | 15,547 | 851.67 |
| 2009-07-03 | 517,002 | 519,000 | 507,000 | 510,000 | 11,998 | 850 |
| 2009-07-02 | 508,998 | 520,998 | 505,998 | 516,000 | 17,265 | 860 |
| 2009-07-01 | 511,002 | 519,000 | 507,000 | 508,998 | 13,160 | 848.33 |
| 2009-06-30 | 496,002 | 513,000 | 492,000 | 511,998 | 23,140 | 853.33 |
| 2009-06-29 | 490,998 | 496,002 | 487,998 | 490,998 | 9,958 | 818.33 |
| 2009-06-26 | 489,000 | 496,998 | 489,000 | 496,002 | 10,041 | 826.67 |
| 2009-06-25 | 499,998 | 499,998 | 490,998 | 493,002 | 12,095 | 821.67 |
| 2009-06-24 | 493,998 | 496,002 | 486,000 | 490,002 | 15,809 | 816.67 |
| 2009-06-23 | 493,002 | 505,002 | 490,002 | 490,998 | 20,569 | 818.33 |
| 2009-06-22 | 505,002 | 508,002 | 496,002 | 496,002 | 12,725 | 826.67 |
| 2009-06-19 | 510,000 | 513,000 | 504,000 | 508,002 | 16,249 | 846.67 |
| 2009-06-18 | 486,000 | 501,000 | 484,002 | 499,998 | 20,006 | 833.33 |
| 2009-06-17 | 493,998 | 493,998 | 484,998 | 484,998 | 10,013 | 808.33 |
| 2009-06-16 | 498,000 | 502,002 | 487,998 | 489,000 | 14,133 | 815 |
| 2009-06-15 | 498,000 | 504,000 | 493,002 | 496,998 | 23,451 | 828.33 |
| 2009-06-12 | 499,998 | 499,998 | 487,002 | 496,998 | 49,643 | 828.33 |
| 2009-06-11 | 502,002 | 504,000 | 492,000 | 493,002 | 19,138 | 821.67 |
| 2009-06-10 | 508,002 | 511,998 | 504,000 | 511,998 | 11,057 | 853.33 |
| 2009-06-09 | 505,998 | 511,998 | 502,002 | 508,998 | 10,064 | 848.33 |
| 2009-06-08 | 513,000 | 522,000 | 507,000 | 508,998 | 12,425 | 848.33 |
| 2009-06-05 | 499,002 | 514,998 | 496,998 | 514,002 | 25,402 | 856.67 |
| 2009-06-04 | 496,002 | 499,002 | 487,998 | 487,998 | 10,556 | 813.33 |
| 2009-06-03 | 505,998 | 505,998 | 498,000 | 498,000 | 7,977 | 830 |
| 2009-06-02 | 511,998 | 513,000 | 499,998 | 505,002 | 12,572 | 841.67 |
| 2009-06-01 | 501,000 | 511,002 | 499,002 | 508,998 | 14,396 | 848.33 |
| 2009-05-29 | 490,002 | 498,000 | 489,000 | 498,000 | 16,927 | 830 |
| 2009-05-28 | 490,002 | 499,002 | 487,002 | 487,998 | 13,813 | 813.33 |
| 2009-05-27 | 498,000 | 504,000 | 493,998 | 495,000 | 15,595 | 825 |
| 2009-05-26 | 486,000 | 501,000 | 484,998 | 496,998 | 27,110 | 828.33 |
| 2009-05-25 | 475,002 | 492,000 | 472,998 | 484,998 | 20,311 | 808.33 |
| 2009-05-22 | 465,000 | 474,000 | 463,998 | 469,998 | 14,139 | 783.33 |
| 2009-05-21 | 477,000 | 483,000 | 469,002 | 469,998 | 17,663 | 783.33 |
| 2009-05-20 | 463,002 | 477,000 | 460,002 | 477,000 | 21,064 | 795 |
| 2009-05-19 | 457,002 | 459,000 | 451,998 | 457,998 | 12,007 | 763.33 |
| 2009-05-18 | 453,000 | 454,002 | 447,000 | 448,998 | 14,794 | 748.33 |
| 2009-05-15 | 456,000 | 457,002 | 450,000 | 457,002 | 16,408 | 761.67 |
| 2009-05-14 | 456,000 | 459,000 | 451,998 | 456,000 | 23,464 | 760 |
| 2009-05-13 | 441,000 | 457,998 | 441,000 | 457,002 | 39,654 | 761.67 |
| 2009-05-12 | 445,002 | 447,000 | 441,000 | 441,000 | 23,545 | 735 |
| 2009-05-11 | 454,002 | 466,998 | 451,002 | 454,998 | 14,083 | 758.33 |
| 2009-05-08 | 454,998 | 460,002 | 450,000 | 456,000 | 19,180 | 760 |
| 2009-05-07 | 450,000 | 454,002 | 445,998 | 450,000 | 26,586 | 750 |
| 2009-05-01 | 445,002 | 450,000 | 445,002 | 448,998 | 13,356 | 748.33 |
| 2009-04-30 | 448,998 | 450,000 | 439,998 | 442,002 | 24,699 | 736.67 |
| 2009-04-28 | 442,002 | 448,002 | 439,998 | 439,998 | 19,966 | 733.33 |
| 2009-04-27 | 447,000 | 451,002 | 442,002 | 447,000 | 16,486 | 745 |
| 2009-04-24 | 436,002 | 445,998 | 433,002 | 439,998 | 51,818 | 733.33 |
| 2009-04-23 | 451,002 | 463,998 | 448,002 | 463,998 | 18,405 | 773.33 |
| 2009-04-22 | 454,002 | 454,998 | 442,998 | 445,998 | 20,875 | 743.33 |
| 2009-04-21 | 448,002 | 468,000 | 447,000 | 463,998 | 28,463 | 773.33 |
| 2009-04-20 | 450,000 | 453,000 | 442,998 | 447,000 | 20,507 | 745 |
| 2009-04-17 | 469,002 | 475,002 | 463,002 | 468,000 | 16,311 | 780 |
| 2009-04-16 | 477,000 | 481,002 | 465,000 | 465,000 | 18,351 | 775 |
| 2009-04-15 | 474,000 | 481,998 | 468,000 | 472,002 | 18,899 | 786.67 |
| 2009-04-14 | 475,998 | 480,000 | 466,002 | 474,000 | 22,017 | 790 |
| 2009-04-13 | 490,998 | 492,000 | 474,000 | 475,002 | 12,143 | 791.67 |
| 2009-04-10 | 501,000 | 502,002 | 489,000 | 493,998 | 19,680 | 823.33 |
| 2009-04-09 | 484,002 | 490,998 | 475,998 | 490,998 | 16,123 | 818.33 |
| 2009-04-08 | 487,002 | 493,998 | 478,002 | 484,998 | 16,834 | 808.33 |
| 2009-04-07 | 486,000 | 499,998 | 484,998 | 492,000 | 23,167 | 820 |
| 2009-04-06 | 472,998 | 481,998 | 472,998 | 478,998 | 16,278 | 798.33 |
| 2009-04-03 | 492,000 | 492,000 | 474,000 | 478,002 | 15,725 | 796.67 |
| 2009-04-02 | 499,002 | 499,998 | 481,998 | 487,002 | 22,027 | 811.67 |
| 2009-04-01 | 466,998 | 489,000 | 463,998 | 489,000 | 26,552 | 815 |
| 2009-03-31 | 481,998 | 484,002 | 457,998 | 462,000 | 18,296 | 770 |
| 2009-03-30 | 492,000 | 496,002 | 475,002 | 475,002 | 21,184 | 791.67 |
| 2009-03-27 | 496,998 | 499,998 | 478,998 | 487,998 | 24,326 | 813.33 |
| 2009-03-26 | 478,002 | 493,998 | 471,000 | 492,000 | 24,614 | 820 |
| 2009-03-25 | 457,002 | 480,000 | 456,000 | 478,002 | 36,714 | 796.67 |
| 2009-03-24 | 460,998 | 463,998 | 442,998 | 451,002 | 36,440 | 751.67 |
| 2009-03-23 | 448,002 | 463,002 | 444,000 | 460,002 | 21,347 | 766.67 |
| 2009-03-19 | 441,000 | 448,998 | 436,002 | 445,998 | 24,117 | 743.33 |
| 2009-03-18 | 444,000 | 444,000 | 418,998 | 439,002 | 41,283 | 731.67 |
| 2009-03-17 | 433,998 | 445,002 | 432,000 | 444,000 | 27,288 | 740 |
| 2009-03-16 | 433,998 | 439,002 | 430,998 | 435,000 | 22,586 | 725 |
| 2009-03-13 | 436,998 | 439,002 | 433,002 | 438,000 | 50,850 | 730 |
| 2009-03-12 | 435,000 | 438,000 | 427,998 | 429,000 | 40,233 | 715 |
| 2009-03-11 | 466,998 | 469,998 | 436,998 | 441,000 | 41,980 | 735 |
| 2009-03-10 | 460,998 | 472,002 | 454,002 | 466,998 | 20,480 | 778.33 |
| 2009-03-09 | 472,998 | 480,000 | 463,998 | 466,002 | 15,366 | 776.67 |
| 2009-03-06 | 487,998 | 489,000 | 472,998 | 474,000 | 19,347 | 790 |
| 2009-03-05 | 480,000 | 492,000 | 477,000 | 489,000 | 21,987 | 815 |
| 2009-03-04 | 481,998 | 483,000 | 478,002 | 480,000 | 22,930 | 800 |
| 2009-03-03 | 487,002 | 493,002 | 484,998 | 487,002 | 14,813 | 811.67 |
| 2009-03-02 | 496,998 | 502,002 | 490,002 | 492,000 | 22,212 | 820 |
| 2009-02-27 | 502,002 | 517,002 | 496,002 | 517,002 | 18,483 | 861.67 |
| 2009-02-26 | 486,000 | 499,998 | 483,000 | 496,998 | 15,575 | 828.33 |
| 2009-02-25 | 493,998 | 495,000 | 481,002 | 486,000 | 13,326 | 810 |
| 2009-02-24 | 493,002 | 493,002 | 483,000 | 489,000 | 12,020 | 815 |
| 2009-02-23 | 483,000 | 493,998 | 481,998 | 487,998 | 14,886 | 813.33 |
| 2009-02-20 | 505,998 | 514,998 | 492,000 | 493,002 | 19,007 | 821.67 |
| 2009-02-19 | 505,998 | 514,002 | 504,000 | 507,000 | 13,347 | 845 |
| 2009-02-18 | 505,998 | 514,002 | 496,002 | 496,002 | 18,013 | 826.67 |
| 2009-02-17 | 504,000 | 517,998 | 504,000 | 511,998 | 15,377 | 853.33 |
| 2009-02-16 | 505,002 | 517,998 | 502,002 | 511,998 | 17,553 | 853.33 |
| 2009-02-13 | 496,002 | 514,002 | 487,998 | 505,002 | 23,834 | 841.67 |
| 2009-02-12 | 484,002 | 496,998 | 478,002 | 490,998 | 25,048 | 818.33 |
| 2009-02-10 | 514,998 | 514,998 | 493,998 | 493,998 | 21,933 | 823.33 |
| 2009-02-09 | 516,000 | 522,000 | 499,002 | 501,000 | 19,111 | 835 |
| 2009-02-06 | 520,998 | 526,002 | 511,998 | 517,002 | 21,389 | 861.67 |
| 2009-02-05 | 526,998 | 532,002 | 519,000 | 520,002 | 17,773 | 866.67 |
| 2009-02-04 | 531,000 | 532,002 | 516,000 | 526,998 | 27,392 | 878.33 |
| 2009-02-03 | 552,000 | 553,998 | 522,000 | 526,002 | 22,475 | 876.67 |
| 2009-02-02 | 559,998 | 562,002 | 550,998 | 556,998 | 13,667 | 928.33 |
| 2009-01-30 | 552,000 | 573,000 | 552,000 | 570,000 | 17,641 | 950 |
| 2009-01-29 | 565,002 | 570,000 | 553,002 | 564,000 | 27,084 | 940 |
| 2009-01-28 | 577,998 | 592,002 | 568,998 | 574,998 | 20,217 | 958.33 |
| 2009-01-27 | 580,002 | 598,002 | 570,000 | 598,002 | 23,391 | 996.67 |
| 2009-01-26 | 577,998 | 580,002 | 553,998 | 571,998 | 21,865 | 953.33 |
| 2009-01-23 | 585,000 | 588,000 | 564,000 | 573,000 | 25,576 | 955 |
| 2009-01-22 | 559,998 | 576,000 | 546,000 | 576,000 | 23,614 | 960 |
| 2009-01-21 | 537,000 | 562,002 | 534,000 | 550,998 | 24,809 | 918.33 |
| 2009-01-20 | 538,002 | 550,998 | 534,000 | 547,002 | 16,590 | 911.67 |
| 2009-01-19 | 543,000 | 544,002 | 532,002 | 540,000 | 9,937 | 900 |
| 2009-01-16 | 550,002 | 553,002 | 537,000 | 540,000 | 14,065 | 900 |
| 2009-01-15 | 544,002 | 547,002 | 529,998 | 540,000 | 23,391 | 900 |
| 2009-01-14 | 571,002 | 571,002 | 553,998 | 553,998 | 19,647 | 923.33 |
| 2009-01-13 | 562,998 | 576,000 | 556,002 | 571,002 | 19,068 | 951.67 |
| 2009-01-09 | 577,002 | 577,002 | 561,000 | 562,998 | 17,152 | 938.33 |
| 2009-01-08 | 574,998 | 585,000 | 567,000 | 567,000 | 17,779 | 945 |
| 2009-01-07 | 585,000 | 592,998 | 565,002 | 570,000 | 22,764 | 950 |
| 2009-01-06 | 625,998 | 628,002 | 604,002 | 604,998 | 14,570 | 1,008.33 |
| 2009-01-05 | 634,998 | 637,998 | 622,998 | 628,002 | 9,307 | 1,046.67 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
