9828 (株)Genki Global Dining Concepts 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 | 1,189 | 1,194 | 1,186 | 1,187 | 4,600 | 593.50 |
| 2009-12-29 | 1,189 | 1,190 | 1,186 | 1,190 | 2,800 | 595 |
| 2009-12-28 | 1,189 | 1,190 | 1,185 | 1,185 | 3,000 | 592.50 |
| 2009-12-25 | 1,184 | 1,191 | 1,183 | 1,187 | 4,200 | 593.50 |
| 2009-12-24 | 1,188 | 1,192 | 1,183 | 1,184 | 3,400 | 592 |
| 2009-12-22 | 1,200 | 1,200 | 1,187 | 1,187 | 6,900 | 593.50 |
| 2009-12-21 | 1,190 | 1,192 | 1,186 | 1,186 | 1,600 | 593 |
| 2009-12-18 | 1,188 | 1,188 | 1,183 | 1,185 | 2,400 | 592.50 |
| 2009-12-17 | 1,185 | 1,192 | 1,184 | 1,188 | 5,000 | 594 |
| 2009-12-16 | 1,187 | 1,191 | 1,184 | 1,190 | 6,900 | 595 |
| 2009-12-15 | 1,183 | 1,184 | 1,182 | 1,183 | 4,000 | 591.50 |
| 2009-12-14 | 1,194 | 1,194 | 1,180 | 1,191 | 5,300 | 595.50 |
| 2009-12-11 | 1,190 | 1,190 | 1,182 | 1,189 | 7,000 | 594.50 |
| 2009-12-10 | 1,186 | 1,194 | 1,186 | 1,190 | 1,400 | 595 |
| 2009-12-09 | 1,184 | 1,184 | 1,180 | 1,182 | 4,400 | 591 |
| 2009-12-08 | 1,199 | 1,202 | 1,181 | 1,183 | 7,200 | 591.50 |
| 2009-12-07 | 1,216 | 1,216 | 1,200 | 1,205 | 6,000 | 602.50 |
| 2009-12-04 | 1,191 | 1,206 | 1,191 | 1,203 | 8,900 | 601.50 |
| 2009-12-03 | 1,197 | 1,200 | 1,192 | 1,200 | 7,300 | 600 |
| 2009-12-02 | 1,197 | 1,199 | 1,192 | 1,195 | 4,700 | 597.50 |
| 2009-12-01 | 1,193 | 1,202 | 1,183 | 1,196 | 7,200 | 598 |
| 2009-11-30 | 1,176 | 1,193 | 1,176 | 1,193 | 7,700 | 596.50 |
| 2009-11-27 | 1,184 | 1,185 | 1,180 | 1,180 | 6,400 | 590 |
| 2009-11-26 | 1,169 | 1,176 | 1,169 | 1,170 | 4,600 | 585 |
| 2009-11-25 | 1,181 | 1,181 | 1,168 | 1,169 | 3,500 | 584.50 |
| 2009-11-24 | 1,199 | 1,199 | 1,180 | 1,180 | 6,400 | 590 |
| 2009-11-20 | 1,204 | 1,207 | 1,190 | 1,193 | 4,100 | 596.50 |
| 2009-11-19 | 1,210 | 1,210 | 1,190 | 1,192 | 5,500 | 596 |
| 2009-11-18 | 1,208 | 1,210 | 1,205 | 1,210 | 3,700 | 605 |
| 2009-11-17 | 1,205 | 1,209 | 1,202 | 1,208 | 3,200 | 604 |
| 2009-11-16 | 1,209 | 1,209 | 1,203 | 1,204 | 4,100 | 602 |
| 2009-11-13 | 1,210 | 1,210 | 1,205 | 1,208 | 2,200 | 604 |
| 2009-11-12 | 1,206 | 1,211 | 1,204 | 1,206 | 2,900 | 603 |
| 2009-11-11 | 1,208 | 1,210 | 1,204 | 1,206 | 2,000 | 603 |
| 2009-11-10 | 1,205 | 1,210 | 1,205 | 1,207 | 5,100 | 603.50 |
| 2009-11-09 | 1,207 | 1,208 | 1,204 | 1,204 | 2,300 | 602 |
| 2009-11-06 | 1,209 | 1,209 | 1,203 | 1,207 | 3,300 | 603.50 |
| 2009-11-05 | 1,210 | 1,210 | 1,208 | 1,209 | 7,200 | 604.50 |
| 2009-11-04 | 1,198 | 1,211 | 1,198 | 1,211 | 8,600 | 605.50 |
| 2009-11-02 | 1,202 | 1,205 | 1,199 | 1,203 | 8,100 | 601.50 |
| 2009-10-30 | 1,203 | 1,205 | 1,198 | 1,201 | 6,000 | 600.50 |
| 2009-10-29 | 1,206 | 1,206 | 1,191 | 1,202 | 7,300 | 601 |
| 2009-10-28 | 1,197 | 1,207 | 1,197 | 1,202 | 4,300 | 601 |
| 2009-10-27 | 1,204 | 1,204 | 1,194 | 1,197 | 7,900 | 598.50 |
| 2009-10-26 | 1,207 | 1,210 | 1,203 | 1,209 | 8,000 | 604.50 |
| 2009-10-23 | 1,193 | 1,205 | 1,193 | 1,201 | 3,000 | 600.50 |
| 2009-10-22 | 1,196 | 1,199 | 1,186 | 1,193 | 4,100 | 596.50 |
| 2009-10-21 | 1,199 | 1,212 | 1,195 | 1,212 | 7,300 | 606 |
| 2009-10-20 | 1,198 | 1,203 | 1,195 | 1,198 | 6,300 | 599 |
| 2009-10-19 | 1,195 | 1,198 | 1,192 | 1,197 | 2,800 | 598.50 |
| 2009-10-16 | 1,198 | 1,198 | 1,193 | 1,193 | 2,700 | 596.50 |
| 2009-10-15 | 1,189 | 1,198 | 1,189 | 1,195 | 3,600 | 597.50 |
| 2009-10-14 | 1,188 | 1,188 | 1,181 | 1,182 | 3,900 | 591 |
| 2009-10-13 | 1,182 | 1,189 | 1,182 | 1,187 | 3,100 | 593.50 |
| 2009-10-09 | 1,182 | 1,184 | 1,176 | 1,183 | 6,200 | 591.50 |
| 2009-10-08 | 1,182 | 1,182 | 1,181 | 1,181 | 3,200 | 590.50 |
| 2009-10-07 | 1,188 | 1,188 | 1,181 | 1,181 | 3,300 | 590.50 |
| 2009-10-06 | 1,190 | 1,190 | 1,186 | 1,187 | 3,400 | 593.50 |
| 2009-10-05 | 1,191 | 1,204 | 1,191 | 1,191 | 6,800 | 595.50 |
| 2009-10-02 | 1,186 | 1,195 | 1,186 | 1,191 | 5,900 | 595.50 |
| 2009-10-01 | 1,198 | 1,198 | 1,191 | 1,193 | 4,400 | 596.50 |
| 2009-09-30 | 1,192 | 1,204 | 1,191 | 1,200 | 7,800 | 600 |
| 2009-09-29 | 1,208 | 1,208 | 1,182 | 1,192 | 3,700 | 596 |
| 2009-09-28 | 1,197 | 1,211 | 1,190 | 1,207 | 9,800 | 603.50 |
| 2009-09-25 | 1,200 | 1,210 | 1,191 | 1,191 | 44,300 | 595.50 |
| 2009-09-24 | 1,242 | 1,243 | 1,221 | 1,235 | 115,700 | 617.50 |
| 2009-09-18 | 1,229 | 1,232 | 1,226 | 1,232 | 10,300 | 616 |
| 2009-09-17 | 1,227 | 1,233 | 1,227 | 1,229 | 9,100 | 614.50 |
| 2009-09-16 | 1,239 | 1,239 | 1,230 | 1,230 | 13,600 | 615 |
| 2009-09-15 | 1,234 | 1,235 | 1,233 | 1,233 | 8,900 | 616.50 |
| 2009-09-14 | 1,239 | 1,239 | 1,234 | 1,235 | 4,100 | 617.50 |
| 2009-09-11 | 1,243 | 1,243 | 1,235 | 1,236 | 9,800 | 618 |
| 2009-09-10 | 1,232 | 1,236 | 1,230 | 1,231 | 6,900 | 615.50 |
| 2009-09-09 | 1,226 | 1,231 | 1,226 | 1,229 | 4,800 | 614.50 |
| 2009-09-08 | 1,220 | 1,226 | 1,220 | 1,224 | 2,500 | 612 |
| 2009-09-07 | 1,217 | 1,221 | 1,217 | 1,219 | 7,100 | 609.50 |
| 2009-09-04 | 1,218 | 1,219 | 1,216 | 1,217 | 5,000 | 608.50 |
| 2009-09-03 | 1,216 | 1,219 | 1,216 | 1,217 | 6,400 | 608.50 |
| 2009-09-02 | 1,220 | 1,223 | 1,216 | 1,218 | 7,200 | 609 |
| 2009-09-01 | 1,221 | 1,221 | 1,218 | 1,220 | 6,200 | 610 |
| 2009-08-31 | 1,220 | 1,223 | 1,216 | 1,220 | 4,000 | 610 |
| 2009-08-28 | 1,219 | 1,220 | 1,215 | 1,219 | 7,700 | 609.50 |
| 2009-08-27 | 1,216 | 1,218 | 1,213 | 1,218 | 5,300 | 609 |
| 2009-08-26 | 1,214 | 1,215 | 1,210 | 1,213 | 5,600 | 606.50 |
| 2009-08-25 | 1,209 | 1,213 | 1,208 | 1,212 | 4,100 | 606 |
| 2009-08-24 | 1,204 | 1,215 | 1,200 | 1,210 | 10,500 | 605 |
| 2009-08-21 | 1,213 | 1,214 | 1,203 | 1,212 | 5,000 | 606 |
| 2009-08-20 | 1,205 | 1,215 | 1,202 | 1,212 | 6,500 | 606 |
| 2009-08-19 | 1,210 | 1,212 | 1,202 | 1,207 | 3,300 | 603.50 |
| 2009-08-18 | 1,213 | 1,213 | 1,202 | 1,211 | 1,700 | 605.50 |
| 2009-08-17 | 1,218 | 1,218 | 1,205 | 1,205 | 5,600 | 602.50 |
| 2009-08-14 | 1,211 | 1,216 | 1,207 | 1,214 | 3,700 | 607 |
| 2009-08-13 | 1,211 | 1,213 | 1,210 | 1,211 | 1,800 | 605.50 |
| 2009-08-12 | 1,202 | 1,217 | 1,202 | 1,211 | 3,900 | 605.50 |
| 2009-08-11 | 1,209 | 1,211 | 1,202 | 1,211 | 3,100 | 605.50 |
| 2009-08-10 | 1,203 | 1,209 | 1,203 | 1,208 | 3,500 | 604 |
| 2009-08-07 | 1,212 | 1,212 | 1,202 | 1,202 | 3,800 | 601 |
| 2009-08-06 | 1,217 | 1,217 | 1,209 | 1,209 | 2,300 | 604.50 |
| 2009-08-05 | 1,207 | 1,216 | 1,207 | 1,213 | 7,700 | 606.50 |
| 2009-08-04 | 1,208 | 1,212 | 1,207 | 1,211 | 7,200 | 605.50 |
| 2009-08-03 | 1,202 | 1,212 | 1,201 | 1,204 | 5,900 | 602 |
| 2009-07-31 | 1,209 | 1,209 | 1,201 | 1,201 | 3,800 | 600.50 |
| 2009-07-30 | 1,204 | 1,204 | 1,197 | 1,199 | 3,000 | 599.50 |
| 2009-07-29 | 1,197 | 1,204 | 1,195 | 1,203 | 1,700 | 601.50 |
| 2009-07-28 | 1,197 | 1,205 | 1,196 | 1,202 | 3,000 | 601 |
| 2009-07-27 | 1,192 | 1,208 | 1,192 | 1,207 | 3,800 | 603.50 |
| 2009-07-24 | 1,204 | 1,204 | 1,190 | 1,202 | 5,900 | 601 |
| 2009-07-23 | 1,206 | 1,209 | 1,199 | 1,204 | 9,500 | 602 |
| 2009-07-22 | 1,192 | 1,207 | 1,190 | 1,206 | 5,600 | 603 |
| 2009-07-21 | 1,196 | 1,200 | 1,196 | 1,199 | 6,800 | 599.50 |
| 2009-07-17 | 1,199 | 1,199 | 1,189 | 1,189 | 3,300 | 594.50 |
| 2009-07-16 | 1,186 | 1,195 | 1,185 | 1,186 | 7,600 | 593 |
| 2009-07-15 | 1,189 | 1,189 | 1,182 | 1,185 | 6,900 | 592.50 |
| 2009-07-14 | 1,197 | 1,197 | 1,182 | 1,183 | 6,400 | 591.50 |
| 2009-07-13 | 1,185 | 1,198 | 1,185 | 1,191 | 5,000 | 595.50 |
| 2009-07-10 | 1,195 | 1,195 | 1,188 | 1,190 | 3,200 | 595 |
| 2009-07-09 | 1,185 | 1,195 | 1,185 | 1,188 | 4,300 | 594 |
| 2009-07-08 | 1,198 | 1,198 | 1,186 | 1,191 | 7,400 | 595.50 |
| 2009-07-07 | 1,180 | 1,188 | 1,180 | 1,185 | 3,700 | 592.50 |
| 2009-07-06 | 1,177 | 1,190 | 1,177 | 1,180 | 8,900 | 590 |
| 2009-07-03 | 1,192 | 1,192 | 1,187 | 1,189 | 9,100 | 594.50 |
| 2009-07-02 | 1,195 | 1,195 | 1,189 | 1,192 | 5,900 | 596 |
| 2009-07-01 | 1,194 | 1,197 | 1,187 | 1,194 | 5,700 | 597 |
| 2009-06-30 | 1,209 | 1,209 | 1,190 | 1,194 | 5,600 | 597 |
| 2009-06-29 | 1,190 | 1,199 | 1,190 | 1,193 | 2,700 | 596.50 |
| 2009-06-26 | 1,181 | 1,190 | 1,181 | 1,189 | 7,300 | 594.50 |
| 2009-06-25 | 1,185 | 1,186 | 1,181 | 1,185 | 6,100 | 592.50 |
| 2009-06-24 | 1,180 | 1,198 | 1,179 | 1,184 | 5,200 | 592 |
| 2009-06-23 | 1,182 | 1,185 | 1,178 | 1,183 | 5,200 | 591.50 |
| 2009-06-22 | 1,196 | 1,200 | 1,190 | 1,190 | 3,200 | 595 |
| 2009-06-19 | 1,190 | 1,198 | 1,188 | 1,190 | 5,100 | 595 |
| 2009-06-18 | 1,190 | 1,196 | 1,188 | 1,196 | 3,300 | 598 |
| 2009-06-17 | 1,195 | 1,198 | 1,190 | 1,193 | 2,000 | 596.50 |
| 2009-06-16 | 1,195 | 1,195 | 1,189 | 1,195 | 6,300 | 597.50 |
| 2009-06-15 | 1,198 | 1,200 | 1,192 | 1,199 | 4,900 | 599.50 |
| 2009-06-12 | 1,200 | 1,200 | 1,194 | 1,198 | 7,700 | 599 |
| 2009-06-11 | 1,199 | 1,199 | 1,190 | 1,192 | 900 | 596 |
| 2009-06-10 | 1,191 | 1,200 | 1,191 | 1,200 | 2,800 | 600 |
| 2009-06-09 | 1,190 | 1,200 | 1,188 | 1,198 | 4,300 | 599 |
| 2009-06-08 | 1,191 | 1,191 | 1,188 | 1,188 | 3,500 | 594 |
| 2009-06-05 | 1,198 | 1,198 | 1,190 | 1,190 | 6,800 | 595 |
| 2009-06-04 | 1,195 | 1,200 | 1,193 | 1,200 | 5,600 | 600 |
| 2009-06-03 | 1,191 | 1,197 | 1,189 | 1,194 | 5,000 | 597 |
| 2009-06-02 | 1,189 | 1,194 | 1,189 | 1,194 | 3,600 | 597 |
| 2009-06-01 | 1,187 | 1,189 | 1,187 | 1,187 | 1,400 | 593.50 |
| 2009-05-29 | 1,188 | 1,188 | 1,180 | 1,186 | 3,500 | 593 |
| 2009-05-28 | 1,185 | 1,195 | 1,185 | 1,188 | 2,400 | 594 |
| 2009-05-27 | 1,185 | 1,194 | 1,184 | 1,184 | 1,800 | 592 |
| 2009-05-26 | 1,196 | 1,196 | 1,183 | 1,183 | 2,900 | 591.50 |
| 2009-05-25 | 1,183 | 1,197 | 1,182 | 1,182 | 2,200 | 591 |
| 2009-05-22 | 1,180 | 1,185 | 1,180 | 1,181 | 1,000 | 590.50 |
| 2009-05-21 | 1,188 | 1,188 | 1,180 | 1,188 | 4,000 | 594 |
| 2009-05-20 | 1,189 | 1,190 | 1,187 | 1,189 | 1,500 | 594.50 |
| 2009-05-19 | 1,197 | 1,197 | 1,183 | 1,192 | 3,800 | 596 |
| 2009-05-18 | 1,204 | 1,204 | 1,183 | 1,183 | 3,300 | 591.50 |
| 2009-05-15 | 1,185 | 1,188 | 1,185 | 1,188 | 1,600 | 594 |
| 2009-05-14 | 1,200 | 1,200 | 1,185 | 1,185 | 4,900 | 592.50 |
| 2009-05-13 | 1,219 | 1,219 | 1,192 | 1,196 | 6,000 | 598 |
| 2009-05-12 | 1,194 | 1,215 | 1,193 | 1,215 | 3,500 | 607.50 |
| 2009-05-11 | 1,203 | 1,218 | 1,200 | 1,205 | 2,500 | 602.50 |
| 2009-05-08 | 1,229 | 1,229 | 1,209 | 1,210 | 6,600 | 605 |
| 2009-05-07 | 1,225 | 1,226 | 1,214 | 1,214 | 8,200 | 607 |
| 2009-05-01 | 1,176 | 1,199 | 1,176 | 1,195 | 6,000 | 597.50 |
| 2009-04-30 | 1,193 | 1,198 | 1,184 | 1,184 | 3,200 | 592 |
| 2009-04-28 | 1,191 | 1,191 | 1,176 | 1,176 | 1,800 | 588 |
| 2009-04-27 | 1,186 | 1,191 | 1,184 | 1,184 | 2,000 | 592 |
| 2009-04-24 | 1,190 | 1,190 | 1,174 | 1,174 | 2,100 | 587 |
| 2009-04-23 | 1,177 | 1,184 | 1,171 | 1,181 | 4,400 | 590.50 |
| 2009-04-22 | 1,180 | 1,194 | 1,172 | 1,176 | 6,800 | 588 |
| 2009-04-21 | 1,193 | 1,197 | 1,182 | 1,195 | 5,300 | 597.50 |
| 2009-04-20 | 1,199 | 1,204 | 1,196 | 1,198 | 2,400 | 599 |
| 2009-04-17 | 1,205 | 1,205 | 1,190 | 1,199 | 4,100 | 599.50 |
| 2009-04-16 | 1,200 | 1,207 | 1,195 | 1,206 | 3,600 | 603 |
| 2009-04-15 | 1,186 | 1,186 | 1,176 | 1,184 | 1,100 | 592 |
| 2009-04-14 | 1,193 | 1,193 | 1,176 | 1,176 | 7,100 | 588 |
| 2009-04-13 | 1,195 | 1,197 | 1,186 | 1,193 | 2,800 | 596.50 |
| 2009-04-10 | 1,199 | 1,199 | 1,183 | 1,186 | 2,000 | 593 |
| 2009-04-09 | 1,178 | 1,198 | 1,175 | 1,198 | 3,100 | 599 |
| 2009-04-08 | 1,200 | 1,201 | 1,151 | 1,179 | 4,000 | 589.50 |
| 2009-04-07 | 1,214 | 1,214 | 1,200 | 1,201 | 1,400 | 600.50 |
| 2009-04-06 | 1,228 | 1,228 | 1,214 | 1,215 | 6,800 | 607.50 |
| 2009-04-03 | 1,200 | 1,208 | 1,196 | 1,208 | 8,600 | 604 |
| 2009-04-02 | 1,201 | 1,203 | 1,196 | 1,198 | 7,500 | 599 |
| 2009-04-01 | 1,217 | 1,217 | 1,190 | 1,207 | 5,000 | 603.50 |
| 2009-03-31 | 1,219 | 1,219 | 1,186 | 1,197 | 7,700 | 598.50 |
| 2009-03-30 | 1,231 | 1,233 | 1,210 | 1,219 | 5,400 | 609.50 |
| 2009-03-27 | 1,244 | 1,245 | 1,230 | 1,230 | 8,900 | 615 |
| 2009-03-26 | 1,254 | 1,255 | 1,241 | 1,245 | 28,600 | 622.50 |
| 2009-03-25 | 1,262 | 1,264 | 1,252 | 1,264 | 59,700 | 632 |
| 2009-03-24 | 1,265 | 1,269 | 1,252 | 1,259 | 19,800 | 629.50 |
| 2009-03-23 | 1,264 | 1,264 | 1,249 | 1,264 | 12,700 | 632 |
| 2009-03-19 | 1,265 | 1,265 | 1,255 | 1,260 | 4,500 | 630 |
| 2009-03-18 | 1,261 | 1,261 | 1,251 | 1,259 | 9,300 | 629.50 |
| 2009-03-17 | 1,264 | 1,265 | 1,249 | 1,262 | 7,800 | 631 |
| 2009-03-16 | 1,260 | 1,268 | 1,245 | 1,265 | 6,500 | 632.50 |
| 2009-03-13 | 1,234 | 1,253 | 1,220 | 1,248 | 15,400 | 624 |
| 2009-03-12 | 1,238 | 1,238 | 1,221 | 1,226 | 3,300 | 613 |
| 2009-03-11 | 1,244 | 1,244 | 1,221 | 1,226 | 3,000 | 613 |
| 2009-03-10 | 1,237 | 1,237 | 1,221 | 1,226 | 3,100 | 613 |
| 2009-03-09 | 1,230 | 1,241 | 1,210 | 1,241 | 6,200 | 620.50 |
| 2009-03-06 | 1,264 | 1,264 | 1,243 | 1,246 | 7,600 | 623 |
| 2009-03-05 | 1,248 | 1,269 | 1,245 | 1,257 | 14,900 | 628.50 |
| 2009-03-04 | 1,233 | 1,249 | 1,226 | 1,249 | 7,000 | 624.50 |
| 2009-03-03 | 1,225 | 1,232 | 1,225 | 1,230 | 1,600 | 615 |
| 2009-03-02 | 1,230 | 1,235 | 1,226 | 1,235 | 2,400 | 617.50 |
| 2009-02-27 | 1,235 | 1,236 | 1,231 | 1,236 | 3,700 | 618 |
| 2009-02-26 | 1,234 | 1,235 | 1,223 | 1,235 | 3,800 | 617.50 |
| 2009-02-25 | 1,210 | 1,235 | 1,210 | 1,235 | 8,300 | 617.50 |
| 2009-02-24 | 1,206 | 1,210 | 1,200 | 1,210 | 2,200 | 605 |
| 2009-02-23 | 1,202 | 1,213 | 1,200 | 1,212 | 2,400 | 606 |
| 2009-02-20 | 1,219 | 1,219 | 1,198 | 1,207 | 4,900 | 603.50 |
| 2009-02-19 | 1,205 | 1,205 | 1,200 | 1,205 | 1,500 | 602.50 |
| 2009-02-18 | 1,206 | 1,210 | 1,190 | 1,210 | 2,900 | 605 |
| 2009-02-17 | 1,203 | 1,222 | 1,203 | 1,209 | 3,100 | 604.50 |
| 2009-02-16 | 1,226 | 1,228 | 1,190 | 1,218 | 6,000 | 609 |
| 2009-02-13 | 1,200 | 1,230 | 1,200 | 1,206 | 7,400 | 603 |
| 2009-02-12 | 1,207 | 1,210 | 1,205 | 1,210 | 1,700 | 605 |
| 2009-02-10 | 1,205 | 1,216 | 1,205 | 1,209 | 2,400 | 604.50 |
| 2009-02-09 | 1,221 | 1,223 | 1,216 | 1,216 | 3,000 | 608 |
| 2009-02-06 | 1,243 | 1,243 | 1,228 | 1,232 | 1,000 | 616 |
| 2009-02-05 | 1,249 | 1,249 | 1,238 | 1,240 | 10,000 | 620 |
| 2009-02-04 | 1,212 | 1,239 | 1,212 | 1,239 | 6,300 | 619.50 |
| 2009-02-03 | 1,211 | 1,226 | 1,211 | 1,216 | 2,600 | 608 |
| 2009-02-02 | 1,222 | 1,227 | 1,202 | 1,208 | 2,800 | 604 |
| 2009-01-30 | 1,225 | 1,227 | 1,215 | 1,227 | 2,400 | 613.50 |
| 2009-01-29 | 1,224 | 1,228 | 1,217 | 1,228 | 4,200 | 614 |
| 2009-01-28 | 1,212 | 1,229 | 1,212 | 1,224 | 5,100 | 612 |
| 2009-01-27 | 1,221 | 1,221 | 1,211 | 1,219 | 3,200 | 609.50 |
| 2009-01-26 | 1,200 | 1,220 | 1,200 | 1,214 | 2,700 | 607 |
| 2009-01-23 | 1,210 | 1,210 | 1,201 | 1,209 | 1,100 | 604.50 |
| 2009-01-22 | 1,211 | 1,213 | 1,205 | 1,211 | 4,500 | 605.50 |
| 2009-01-21 | 1,201 | 1,216 | 1,201 | 1,215 | 3,000 | 607.50 |
| 2009-01-20 | 1,212 | 1,218 | 1,202 | 1,204 | 3,300 | 602 |
| 2009-01-19 | 1,201 | 1,215 | 1,201 | 1,210 | 3,200 | 605 |
| 2009-01-16 | 1,215 | 1,215 | 1,205 | 1,212 | 3,800 | 606 |
| 2009-01-15 | 1,198 | 1,207 | 1,195 | 1,202 | 4,900 | 601 |
| 2009-01-14 | 1,201 | 1,203 | 1,195 | 1,197 | 3,400 | 598.50 |
| 2009-01-13 | 1,202 | 1,208 | 1,200 | 1,202 | 4,600 | 601 |
| 2009-01-09 | 1,224 | 1,224 | 1,204 | 1,215 | 4,200 | 607.50 |
| 2009-01-08 | 1,221 | 1,221 | 1,210 | 1,210 | 3,000 | 605 |
| 2009-01-07 | 1,226 | 1,226 | 1,217 | 1,223 | 8,500 | 611.50 |
| 2009-01-06 | 1,230 | 1,230 | 1,213 | 1,217 | 2,800 | 608.50 |
| 2009-01-05 | 1,214 | 1,230 | 1,214 | 1,226 | 3,300 | 613 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
