9831 (株)ヤマダホールディングス 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 | 6,230 | 6,320 | 6,190 | 6,260 | 551,310 | 626 |
| 2009-12-29 | 6,010 | 6,240 | 5,990 | 6,220 | 742,390 | 622 |
| 2009-12-28 | 5,960 | 6,000 | 5,900 | 5,970 | 397,620 | 597 |
| 2009-12-25 | 5,990 | 6,000 | 5,960 | 5,990 | 209,180 | 599 |
| 2009-12-24 | 5,990 | 6,010 | 5,950 | 5,970 | 405,540 | 597 |
| 2009-12-22 | 6,020 | 6,020 | 5,920 | 5,990 | 650,950 | 599 |
| 2009-12-21 | 5,840 | 6,030 | 5,840 | 6,010 | 632,480 | 601 |
| 2009-12-18 | 5,630 | 5,880 | 5,620 | 5,860 | 580,240 | 586 |
| 2009-12-17 | 5,690 | 5,740 | 5,680 | 5,720 | 296,040 | 572 |
| 2009-12-16 | 5,760 | 5,840 | 5,700 | 5,730 | 681,900 | 573 |
| 2009-12-15 | 5,600 | 5,750 | 5,570 | 5,720 | 600,490 | 572 |
| 2009-12-14 | 5,600 | 5,640 | 5,530 | 5,570 | 545,510 | 557 |
| 2009-12-11 | 5,470 | 5,570 | 5,430 | 5,570 | 694,010 | 557 |
| 2009-12-10 | 5,400 | 5,540 | 5,360 | 5,390 | 729,830 | 539 |
| 2009-12-09 | 5,510 | 5,520 | 5,400 | 5,400 | 399,410 | 540 |
| 2009-12-08 | 5,490 | 5,570 | 5,460 | 5,520 | 525,920 | 552 |
| 2009-12-07 | 5,550 | 5,560 | 5,500 | 5,530 | 288,940 | 553 |
| 2009-12-04 | 5,450 | 5,450 | 5,390 | 5,450 | 267,880 | 545 |
| 2009-12-03 | 5,470 | 5,490 | 5,410 | 5,450 | 402,940 | 545 |
| 2009-12-02 | 5,400 | 5,450 | 5,290 | 5,330 | 476,810 | 533 |
| 2009-12-01 | 5,230 | 5,400 | 5,180 | 5,360 | 807,820 | 536 |
| 2009-11-30 | 5,060 | 5,190 | 5,050 | 5,190 | 380,000 | 519 |
| 2009-11-27 | 5,020 | 5,140 | 5,000 | 5,010 | 382,330 | 501 |
| 2009-11-26 | 4,970 | 5,200 | 4,950 | 5,120 | 551,150 | 512 |
| 2009-11-25 | 5,040 | 5,160 | 4,950 | 5,130 | 998,740 | 513 |
| 2009-11-24 | 5,080 | 5,080 | 4,960 | 5,000 | 519,790 | 500 |
| 2009-11-20 | 4,980 | 5,030 | 4,810 | 5,030 | 1,298,230 | 503 |
| 2009-11-19 | 5,350 | 5,370 | 5,080 | 5,130 | 666,000 | 513 |
| 2009-11-18 | 5,350 | 5,420 | 5,330 | 5,400 | 745,040 | 540 |
| 2009-11-17 | 5,380 | 5,410 | 5,240 | 5,270 | 865,370 | 527 |
| 2009-11-16 | 5,460 | 5,490 | 5,400 | 5,480 | 323,510 | 548 |
| 2009-11-13 | 5,400 | 5,490 | 5,380 | 5,440 | 303,860 | 544 |
| 2009-11-12 | 5,610 | 5,620 | 5,490 | 5,500 | 542,450 | 550 |
| 2009-11-11 | 5,530 | 5,590 | 5,500 | 5,580 | 539,410 | 558 |
| 2009-11-10 | 5,470 | 5,540 | 5,430 | 5,450 | 450,010 | 545 |
| 2009-11-09 | 5,400 | 5,490 | 5,360 | 5,470 | 485,930 | 547 |
| 2009-11-06 | 5,500 | 5,550 | 5,350 | 5,420 | 823,230 | 542 |
| 2009-11-05 | 5,440 | 5,490 | 5,330 | 5,400 | 543,300 | 540 |
| 2009-11-04 | 5,450 | 5,470 | 5,390 | 5,440 | 490,020 | 544 |
| 2009-11-02 | 5,500 | 5,540 | 5,470 | 5,540 | 342,480 | 554 |
| 2009-10-30 | 5,650 | 5,650 | 5,540 | 5,590 | 390,720 | 559 |
| 2009-10-29 | 5,500 | 5,540 | 5,460 | 5,470 | 536,050 | 547 |
| 2009-10-28 | 5,640 | 5,660 | 5,530 | 5,560 | 674,080 | 556 |
| 2009-10-27 | 5,760 | 5,760 | 5,510 | 5,520 | 656,730 | 552 |
| 2009-10-26 | 5,690 | 5,780 | 5,630 | 5,760 | 453,960 | 576 |
| 2009-10-23 | 5,670 | 5,690 | 5,610 | 5,630 | 285,790 | 563 |
| 2009-10-22 | 5,770 | 5,790 | 5,630 | 5,670 | 736,440 | 567 |
| 2009-10-21 | 5,790 | 5,880 | 5,720 | 5,770 | 612,110 | 577 |
| 2009-10-20 | 5,960 | 5,980 | 5,800 | 5,850 | 639,480 | 585 |
| 2009-10-19 | 5,920 | 6,010 | 5,870 | 5,980 | 1,043,850 | 598 |
| 2009-10-16 | 5,560 | 5,690 | 5,560 | 5,690 | 782,390 | 569 |
| 2009-10-15 | 5,580 | 5,650 | 5,520 | 5,630 | 664,060 | 563 |
| 2009-10-14 | 5,600 | 5,710 | 5,480 | 5,510 | 863,760 | 551 |
| 2009-10-13 | 5,770 | 5,800 | 5,590 | 5,600 | 406,140 | 560 |
| 2009-10-09 | 5,850 | 5,850 | 5,760 | 5,800 | 294,170 | 580 |
| 2009-10-08 | 5,810 | 5,850 | 5,760 | 5,800 | 370,780 | 580 |
| 2009-10-07 | 5,600 | 5,760 | 5,560 | 5,660 | 525,030 | 566 |
| 2009-10-06 | 5,700 | 5,700 | 5,500 | 5,570 | 532,160 | 557 |
| 2009-10-05 | 5,640 | 5,790 | 5,640 | 5,690 | 599,560 | 569 |
| 2009-10-02 | 5,870 | 5,880 | 5,650 | 5,670 | 900,890 | 567 |
| 2009-10-01 | 6,170 | 6,190 | 6,010 | 6,040 | 351,390 | 604 |
| 2009-09-30 | 5,990 | 6,080 | 5,950 | 6,080 | 326,440 | 608 |
| 2009-09-29 | 5,970 | 6,050 | 5,940 | 5,950 | 369,040 | 595 |
| 2009-09-28 | 5,920 | 6,030 | 5,900 | 5,940 | 392,310 | 594 |
| 2009-09-25 | 6,030 | 6,090 | 5,960 | 6,060 | 439,520 | 606 |
| 2009-09-24 | 6,140 | 6,230 | 6,090 | 6,170 | 720,450 | 617 |
| 2009-09-18 | 6,060 | 6,140 | 6,000 | 6,140 | 557,510 | 614 |
| 2009-09-17 | 6,170 | 6,170 | 5,980 | 6,030 | 586,830 | 603 |
| 2009-09-16 | 6,190 | 6,230 | 6,040 | 6,070 | 462,740 | 607 |
| 2009-09-15 | 6,210 | 6,280 | 6,150 | 6,250 | 318,250 | 625 |
| 2009-09-14 | 6,280 | 6,380 | 6,180 | 6,210 | 295,010 | 621 |
| 2009-09-11 | 6,330 | 6,390 | 6,250 | 6,280 | 429,330 | 628 |
| 2009-09-10 | 6,350 | 6,400 | 6,280 | 6,300 | 618,970 | 630 |
| 2009-09-09 | 6,140 | 6,310 | 6,090 | 6,310 | 740,830 | 631 |
| 2009-09-08 | 6,110 | 6,110 | 5,970 | 6,100 | 572,020 | 610 |
| 2009-09-07 | 6,100 | 6,150 | 6,070 | 6,100 | 351,550 | 610 |
| 2009-09-04 | 6,210 | 6,230 | 6,020 | 6,040 | 480,380 | 604 |
| 2009-09-03 | 6,140 | 6,180 | 6,130 | 6,150 | 526,260 | 615 |
| 2009-09-02 | 6,210 | 6,240 | 6,120 | 6,210 | 680,040 | 621 |
| 2009-09-01 | 6,310 | 6,320 | 6,260 | 6,290 | 345,250 | 629 |
| 2009-08-31 | 6,400 | 6,490 | 6,280 | 6,340 | 763,750 | 634 |
| 2009-08-28 | 6,330 | 6,360 | 6,140 | 6,270 | 714,460 | 627 |
| 2009-08-27 | 6,350 | 6,430 | 6,280 | 6,370 | 620,970 | 637 |
| 2009-08-26 | 6,380 | 6,380 | 6,280 | 6,310 | 434,000 | 631 |
| 2009-08-25 | 6,460 | 6,480 | 6,350 | 6,370 | 630,810 | 637 |
| 2009-08-24 | 6,320 | 6,500 | 6,310 | 6,450 | 763,780 | 645 |
| 2009-08-21 | 6,130 | 6,310 | 6,110 | 6,240 | 1,246,180 | 624 |
| 2009-08-20 | 5,950 | 6,090 | 5,940 | 6,090 | 809,240 | 609 |
| 2009-08-19 | 5,930 | 5,940 | 5,890 | 5,890 | 416,310 | 589 |
| 2009-08-18 | 5,800 | 5,940 | 5,780 | 5,870 | 425,270 | 587 |
| 2009-08-17 | 5,850 | 5,870 | 5,770 | 5,810 | 585,030 | 581 |
| 2009-08-14 | 5,820 | 5,910 | 5,820 | 5,830 | 454,410 | 583 |
| 2009-08-13 | 5,900 | 5,960 | 5,830 | 5,830 | 476,820 | 583 |
| 2009-08-12 | 5,870 | 6,000 | 5,830 | 5,950 | 675,520 | 595 |
| 2009-08-11 | 5,890 | 5,910 | 5,830 | 5,860 | 600,610 | 586 |
| 2009-08-10 | 5,930 | 5,940 | 5,850 | 5,880 | 839,220 | 588 |
| 2009-08-07 | 5,800 | 5,910 | 5,740 | 5,860 | 1,572,940 | 586 |
| 2009-08-06 | 6,120 | 6,190 | 6,080 | 6,180 | 585,320 | 618 |
| 2009-08-05 | 6,170 | 6,170 | 6,030 | 6,030 | 442,490 | 603 |
| 2009-08-04 | 6,200 | 6,240 | 6,100 | 6,140 | 734,080 | 614 |
| 2009-08-03 | 5,980 | 6,100 | 5,940 | 6,060 | 761,680 | 606 |
| 2009-07-31 | 5,900 | 5,950 | 5,880 | 5,920 | 467,980 | 592 |
| 2009-07-30 | 5,820 | 5,870 | 5,750 | 5,800 | 383,530 | 580 |
| 2009-07-29 | 5,860 | 5,900 | 5,800 | 5,840 | 339,380 | 584 |
| 2009-07-28 | 5,820 | 5,930 | 5,780 | 5,920 | 527,480 | 592 |
| 2009-07-27 | 5,900 | 5,970 | 5,740 | 5,760 | 515,090 | 576 |
| 2009-07-24 | 5,950 | 5,970 | 5,800 | 5,870 | 541,860 | 587 |
| 2009-07-23 | 5,900 | 6,000 | 5,860 | 5,890 | 834,160 | 589 |
| 2009-07-22 | 5,800 | 5,940 | 5,730 | 5,900 | 1,128,950 | 590 |
| 2009-07-21 | 5,700 | 5,710 | 5,570 | 5,690 | 451,600 | 569 |
| 2009-07-17 | 5,490 | 5,620 | 5,450 | 5,610 | 604,460 | 561 |
| 2009-07-16 | 5,630 | 5,670 | 5,380 | 5,380 | 802,570 | 538 |
| 2009-07-15 | 5,520 | 5,640 | 5,450 | 5,580 | 744,260 | 558 |
| 2009-07-14 | 5,470 | 5,540 | 5,390 | 5,490 | 857,220 | 549 |
| 2009-07-13 | 5,480 | 5,550 | 5,280 | 5,320 | 738,950 | 532 |
| 2009-07-10 | 5,560 | 5,590 | 5,370 | 5,570 | 820,420 | 557 |
| 2009-07-09 | 5,500 | 5,690 | 5,470 | 5,650 | 719,480 | 565 |
| 2009-07-08 | 5,680 | 5,740 | 5,600 | 5,600 | 569,350 | 560 |
| 2009-07-07 | 5,880 | 5,890 | 5,760 | 5,780 | 664,100 | 578 |
| 2009-07-06 | 5,980 | 6,040 | 5,860 | 5,890 | 693,190 | 589 |
| 2009-07-03 | 5,820 | 6,060 | 5,760 | 6,060 | 1,717,420 | 606 |
| 2009-07-02 | 5,740 | 5,870 | 5,720 | 5,830 | 1,328,120 | 583 |
| 2009-07-01 | 5,630 | 5,720 | 5,630 | 5,670 | 538,620 | 567 |
| 2009-06-30 | 5,700 | 5,710 | 5,590 | 5,630 | 889,980 | 563 |
| 2009-06-29 | 5,550 | 5,700 | 5,520 | 5,550 | 1,271,300 | 555 |
| 2009-06-26 | 5,230 | 5,500 | 5,220 | 5,470 | 2,128,600 | 547 |
| 2009-06-25 | 5,200 | 5,220 | 5,130 | 5,180 | 429,740 | 518 |
| 2009-06-24 | 5,160 | 5,230 | 5,070 | 5,170 | 815,450 | 517 |
| 2009-06-23 | 5,150 | 5,280 | 5,100 | 5,250 | 1,124,180 | 525 |
| 2009-06-22 | 5,220 | 5,260 | 5,170 | 5,180 | 778,330 | 518 |
| 2009-06-19 | 5,190 | 5,260 | 5,130 | 5,190 | 885,350 | 519 |
| 2009-06-18 | 5,130 | 5,160 | 5,050 | 5,100 | 402,840 | 510 |
| 2009-06-17 | 5,140 | 5,230 | 5,060 | 5,190 | 373,980 | 519 |
| 2009-06-16 | 5,210 | 5,280 | 5,140 | 5,140 | 617,880 | 514 |
| 2009-06-15 | 5,220 | 5,290 | 5,200 | 5,280 | 697,950 | 528 |
| 2009-06-12 | 5,150 | 5,240 | 5,140 | 5,200 | 831,320 | 520 |
| 2009-06-11 | 5,240 | 5,250 | 5,140 | 5,190 | 566,010 | 519 |
| 2009-06-10 | 5,160 | 5,260 | 5,120 | 5,190 | 697,420 | 519 |
| 2009-06-09 | 5,250 | 5,270 | 5,090 | 5,130 | 782,480 | 513 |
| 2009-06-08 | 5,380 | 5,390 | 5,270 | 5,300 | 715,090 | 530 |
| 2009-06-05 | 5,220 | 5,340 | 5,160 | 5,330 | 1,257,120 | 533 |
| 2009-06-04 | 5,040 | 5,220 | 5,020 | 5,130 | 1,019,150 | 513 |
| 2009-06-03 | 5,150 | 5,250 | 4,990 | 5,040 | 1,862,940 | 504 |
| 2009-06-02 | 5,370 | 5,390 | 5,100 | 5,120 | 1,830,820 | 512 |
| 2009-06-01 | 5,340 | 5,360 | 5,270 | 5,330 | 1,559,270 | 533 |
| 2009-05-29 | 5,500 | 5,550 | 5,360 | 5,440 | 1,128,910 | 544 |
| 2009-05-28 | 5,670 | 5,740 | 5,550 | 5,590 | 822,340 | 559 |
| 2009-05-27 | 5,750 | 5,800 | 5,640 | 5,660 | 843,190 | 566 |
| 2009-05-26 | 5,790 | 5,830 | 5,640 | 5,680 | 897,030 | 568 |
| 2009-05-25 | 5,830 | 5,940 | 5,760 | 5,780 | 1,083,510 | 578 |
| 2009-05-22 | 5,600 | 5,760 | 5,580 | 5,750 | 902,030 | 575 |
| 2009-05-21 | 5,760 | 5,820 | 5,610 | 5,730 | 999,610 | 573 |
| 2009-05-20 | 5,570 | 5,940 | 5,510 | 5,840 | 1,809,010 | 584 |
| 2009-05-19 | 5,600 | 5,650 | 5,490 | 5,510 | 901,420 | 551 |
| 2009-05-18 | 5,670 | 5,750 | 5,460 | 5,500 | 1,101,430 | 550 |
| 2009-05-15 | 5,640 | 5,770 | 5,500 | 5,660 | 1,125,660 | 566 |
| 2009-05-14 | 5,620 | 5,810 | 5,400 | 5,420 | 1,536,880 | 542 |
| 2009-05-13 | 5,500 | 5,770 | 5,500 | 5,720 | 1,213,280 | 572 |
| 2009-05-12 | 5,480 | 5,560 | 5,420 | 5,530 | 1,025,840 | 553 |
| 2009-05-11 | 5,350 | 5,540 | 5,190 | 5,420 | 1,224,980 | 542 |
| 2009-05-08 | 5,000 | 5,340 | 4,960 | 5,340 | 2,182,560 | 534 |
| 2009-05-07 | 4,770 | 4,850 | 4,710 | 4,840 | 952,830 | 484 |
| 2009-05-01 | 4,560 | 4,590 | 4,480 | 4,550 | 650,470 | 455 |
| 2009-04-30 | 4,510 | 4,570 | 4,510 | 4,540 | 587,890 | 454 |
| 2009-04-28 | 4,530 | 4,640 | 4,460 | 4,460 | 581,210 | 446 |
| 2009-04-27 | 4,600 | 4,680 | 4,520 | 4,560 | 896,160 | 456 |
| 2009-04-24 | 4,600 | 4,600 | 4,500 | 4,500 | 484,170 | 450 |
| 2009-04-23 | 4,670 | 4,710 | 4,570 | 4,670 | 704,570 | 467 |
| 2009-04-22 | 4,880 | 4,890 | 4,540 | 4,570 | 1,399,410 | 457 |
| 2009-04-21 | 4,340 | 4,830 | 4,290 | 4,780 | 1,981,000 | 478 |
| 2009-04-20 | 4,540 | 4,550 | 4,360 | 4,390 | 621,980 | 439 |
| 2009-04-17 | 4,470 | 4,550 | 4,440 | 4,550 | 763,220 | 455 |
| 2009-04-16 | 4,570 | 4,620 | 4,370 | 4,370 | 899,510 | 437 |
| 2009-04-15 | 4,530 | 4,560 | 4,380 | 4,520 | 1,360,860 | 452 |
| 2009-04-14 | 4,900 | 4,930 | 4,570 | 4,600 | 1,380,050 | 460 |
| 2009-04-13 | 4,890 | 4,950 | 4,850 | 4,870 | 776,960 | 487 |
| 2009-04-10 | 5,110 | 5,130 | 4,780 | 4,790 | 1,656,180 | 479 |
| 2009-04-09 | 4,860 | 5,230 | 4,760 | 5,130 | 2,506,990 | 513 |
| 2009-04-08 | 4,520 | 4,850 | 4,510 | 4,760 | 2,255,820 | 476 |
| 2009-04-07 | 4,480 | 4,560 | 4,450 | 4,500 | 1,049,870 | 450 |
| 2009-04-06 | 4,350 | 4,610 | 4,260 | 4,570 | 1,546,920 | 457 |
| 2009-04-03 | 4,260 | 4,290 | 4,200 | 4,270 | 758,350 | 427 |
| 2009-04-02 | 4,200 | 4,200 | 4,070 | 4,160 | 987,830 | 416 |
| 2009-04-01 | 4,010 | 4,130 | 4,000 | 4,100 | 693,140 | 410 |
| 2009-03-31 | 3,930 | 4,090 | 3,860 | 3,860 | 763,800 | 386 |
| 2009-03-30 | 4,270 | 4,320 | 3,980 | 3,980 | 803,000 | 398 |
| 2009-03-27 | 4,340 | 4,420 | 4,250 | 4,250 | 919,670 | 425 |
| 2009-03-26 | 4,170 | 4,260 | 4,130 | 4,220 | 631,120 | 422 |
| 2009-03-25 | 4,270 | 4,280 | 4,120 | 4,180 | 1,336,590 | 418 |
| 2009-03-24 | 3,860 | 4,180 | 3,790 | 4,120 | 2,391,230 | 412 |
| 2009-03-23 | 3,600 | 3,690 | 3,550 | 3,680 | 1,259,900 | 368 |
| 2009-03-19 | 3,730 | 3,740 | 3,550 | 3,550 | 810,440 | 355 |
| 2009-03-18 | 3,800 | 3,820 | 3,640 | 3,680 | 950,380 | 368 |
| 2009-03-17 | 3,540 | 3,750 | 3,490 | 3,730 | 1,307,420 | 373 |
| 2009-03-16 | 3,250 | 3,470 | 3,250 | 3,460 | 998,440 | 346 |
| 2009-03-13 | 3,430 | 3,450 | 3,250 | 3,300 | 1,922,550 | 330 |
| 2009-03-12 | 3,490 | 3,550 | 3,340 | 3,340 | 1,186,680 | 334 |
| 2009-03-11 | 3,650 | 3,720 | 3,470 | 3,510 | 1,803,140 | 351 |
| 2009-03-10 | 3,550 | 3,660 | 3,550 | 3,620 | 1,268,240 | 362 |
| 2009-03-09 | 3,540 | 3,570 | 3,460 | 3,520 | 1,322,990 | 352 |
| 2009-03-06 | 3,510 | 3,580 | 3,490 | 3,510 | 1,183,540 | 351 |
| 2009-03-05 | 3,660 | 3,840 | 3,560 | 3,580 | 1,708,200 | 358 |
| 2009-03-04 | 3,600 | 3,630 | 3,470 | 3,530 | 1,232,740 | 353 |
| 2009-03-03 | 3,600 | 3,760 | 3,540 | 3,700 | 1,050,090 | 370 |
| 2009-03-02 | 3,520 | 3,700 | 3,490 | 3,620 | 935,780 | 362 |
| 2009-02-27 | 3,450 | 3,600 | 3,410 | 3,600 | 1,661,900 | 360 |
| 2009-02-26 | 3,560 | 3,640 | 3,400 | 3,460 | 1,376,190 | 346 |
| 2009-02-25 | 3,640 | 3,670 | 3,490 | 3,640 | 1,149,050 | 364 |
| 2009-02-24 | 3,500 | 3,630 | 3,490 | 3,600 | 667,220 | 360 |
| 2009-02-23 | 3,560 | 3,600 | 3,450 | 3,570 | 947,050 | 357 |
| 2009-02-20 | 3,750 | 3,880 | 3,610 | 3,640 | 1,362,230 | 364 |
| 2009-02-19 | 3,600 | 3,710 | 3,570 | 3,700 | 1,336,600 | 370 |
| 2009-02-18 | 3,660 | 3,680 | 3,490 | 3,530 | 1,485,430 | 353 |
| 2009-02-17 | 3,800 | 3,950 | 3,760 | 3,800 | 1,480,010 | 380 |
| 2009-02-16 | 3,900 | 3,910 | 3,770 | 3,790 | 1,451,150 | 379 |
| 2009-02-13 | 3,950 | 4,040 | 3,890 | 3,950 | 1,232,280 | 395 |
| 2009-02-12 | 4,010 | 4,070 | 3,880 | 3,930 | 2,101,160 | 393 |
| 2009-02-10 | 3,830 | 4,120 | 3,820 | 4,070 | 6,563,730 | 407 |
| 2009-02-09 | 3,730 | 3,730 | 3,730 | 3,730 | 371,770 | 373 |
| 2009-02-06 | 4,230 | 4,230 | 4,230 | 4,230 | 132,500 | 423 |
| 2009-02-05 | 4,690 | 4,800 | 4,690 | 4,730 | 1,096,880 | 473 |
| 2009-02-04 | 5,090 | 5,120 | 4,880 | 4,890 | 1,029,120 | 489 |
| 2009-02-03 | 5,050 | 5,250 | 5,050 | 5,060 | 1,139,890 | 506 |
| 2009-02-02 | 5,320 | 5,350 | 5,070 | 5,120 | 769,840 | 512 |
| 2009-01-30 | 5,470 | 5,560 | 5,390 | 5,390 | 384,850 | 539 |
| 2009-01-29 | 5,770 | 5,770 | 5,540 | 5,600 | 432,610 | 560 |
| 2009-01-28 | 5,650 | 5,750 | 5,570 | 5,600 | 545,330 | 560 |
| 2009-01-27 | 5,470 | 5,550 | 5,300 | 5,520 | 816,240 | 552 |
| 2009-01-26 | 5,500 | 5,640 | 5,450 | 5,460 | 547,800 | 546 |
| 2009-01-23 | 5,490 | 5,590 | 5,400 | 5,400 | 530,230 | 540 |
| 2009-01-22 | 5,530 | 5,590 | 5,410 | 5,480 | 720,060 | 548 |
| 2009-01-21 | 5,420 | 5,720 | 5,370 | 5,560 | 951,180 | 556 |
| 2009-01-20 | 5,470 | 5,680 | 5,440 | 5,620 | 1,033,750 | 562 |
| 2009-01-19 | 5,500 | 5,570 | 5,310 | 5,370 | 509,580 | 537 |
| 2009-01-16 | 5,180 | 5,450 | 5,160 | 5,430 | 606,430 | 543 |
| 2009-01-15 | 5,180 | 5,190 | 5,040 | 5,090 | 720,310 | 509 |
| 2009-01-14 | 5,490 | 5,590 | 5,330 | 5,330 | 551,510 | 533 |
| 2009-01-13 | 5,360 | 5,510 | 5,330 | 5,470 | 531,620 | 547 |
| 2009-01-09 | 5,500 | 5,520 | 5,420 | 5,460 | 520,940 | 546 |
| 2009-01-08 | 5,450 | 5,670 | 5,380 | 5,400 | 597,460 | 540 |
| 2009-01-07 | 5,750 | 5,780 | 5,260 | 5,480 | 1,392,370 | 548 |
| 2009-01-06 | 5,960 | 5,970 | 5,820 | 5,840 | 555,440 | 584 |
| 2009-01-05 | 6,310 | 6,390 | 6,060 | 6,060 | 235,470 | 606 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
