9832 (株)オートバックスセブン 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 | 2,860 | 2,860 | 2,810 | 2,810 | 4,400 | 936.67 |
| 2009-12-29 | 2,830 | 2,860 | 2,830 | 2,860 | 1,300 | 953.33 |
| 2009-12-28 | 2,805 | 2,880 | 2,805 | 2,855 | 1,200 | 951.67 |
| 2009-12-25 | 2,855 | 2,855 | 2,820 | 2,820 | 1,300 | 940 |
| 2009-12-24 | 2,815 | 2,865 | 2,800 | 2,850 | 1,000 | 950 |
| 2009-12-22 | 2,820 | 2,820 | 2,740 | 2,750 | 2,100 | 916.67 |
| 2009-12-21 | 2,735 | 2,800 | 2,735 | 2,780 | 3,300 | 926.67 |
| 2009-12-18 | 2,695 | 2,735 | 2,695 | 2,725 | 3,300 | 908.33 |
| 2009-12-17 | 2,705 | 2,715 | 2,685 | 2,695 | 1,700 | 898.33 |
| 2009-12-16 | 2,720 | 2,720 | 2,695 | 2,715 | 3,800 | 905 |
| 2009-12-15 | 2,725 | 2,735 | 2,700 | 2,700 | 2,100 | 900 |
| 2009-12-14 | 2,690 | 2,705 | 2,685 | 2,685 | 1,400 | 895 |
| 2009-12-11 | 2,675 | 2,690 | 2,655 | 2,675 | 21,200 | 891.67 |
| 2009-12-10 | 2,680 | 2,710 | 2,655 | 2,665 | 3,000 | 888.33 |
| 2009-12-09 | 2,630 | 2,665 | 2,625 | 2,640 | 1,000 | 880 |
| 2009-12-08 | 2,655 | 2,695 | 2,655 | 2,670 | 2,800 | 890 |
| 2009-12-07 | 2,675 | 2,675 | 2,635 | 2,665 | 1,800 | 888.33 |
| 2009-12-04 | 2,680 | 2,695 | 2,670 | 2,685 | 3,700 | 895 |
| 2009-12-03 | 2,770 | 2,830 | 2,720 | 2,720 | 2,800 | 906.67 |
| 2009-12-02 | 2,755 | 2,800 | 2,755 | 2,765 | 6,500 | 921.67 |
| 2009-12-01 | 2,580 | 2,740 | 2,580 | 2,715 | 5,200 | 905 |
| 2009-11-30 | 2,540 | 2,650 | 2,540 | 2,615 | 2,100 | 871.67 |
| 2009-11-27 | 2,535 | 2,550 | 2,525 | 2,540 | 2,500 | 846.67 |
| 2009-11-26 | 2,650 | 2,655 | 2,530 | 2,555 | 3,100 | 851.67 |
| 2009-11-25 | 2,705 | 2,705 | 2,675 | 2,700 | 2,000 | 900 |
| 2009-11-24 | 2,705 | 2,705 | 2,680 | 2,685 | 5,000 | 895 |
| 2009-11-20 | 2,650 | 2,690 | 2,650 | 2,690 | 1,600 | 896.67 |
| 2009-11-19 | 2,680 | 2,690 | 2,670 | 2,680 | 1,500 | 893.33 |
| 2009-11-18 | 2,655 | 2,700 | 2,645 | 2,700 | 3,100 | 900 |
| 2009-11-17 | 2,710 | 2,710 | 2,600 | 2,615 | 3,000 | 871.67 |
| 2009-11-16 | 2,695 | 2,695 | 2,670 | 2,670 | 1,600 | 890 |
| 2009-11-13 | 2,690 | 2,700 | 2,665 | 2,690 | 4,400 | 896.67 |
| 2009-11-12 | 2,760 | 2,760 | 2,620 | 2,620 | 5,800 | 873.33 |
| 2009-11-11 | 2,805 | 2,810 | 2,760 | 2,760 | 1,200 | 920 |
| 2009-11-10 | 2,915 | 2,915 | 2,840 | 2,845 | 3,400 | 948.33 |
| 2009-11-09 | 2,915 | 2,925 | 2,880 | 2,905 | 2,000 | 968.33 |
| 2009-11-06 | 2,955 | 2,955 | 2,890 | 2,905 | 3,000 | 968.33 |
| 2009-11-05 | 2,965 | 2,965 | 2,935 | 2,940 | 1,800 | 980 |
| 2009-11-04 | 2,965 | 2,975 | 2,920 | 2,975 | 2,900 | 991.67 |
| 2009-11-02 | 2,975 | 3,010 | 2,950 | 2,985 | 4,600 | 995 |
| 2009-10-30 | 3,050 | 3,070 | 3,020 | 3,060 | 5,900 | 1,020 |
| 2009-10-29 | 2,910 | 3,010 | 2,910 | 3,000 | 6,900 | 1,000 |
| 2009-10-28 | 2,985 | 2,985 | 2,930 | 2,940 | 4,300 | 980 |
| 2009-10-27 | 2,935 | 2,970 | 2,910 | 2,965 | 4,000 | 988.33 |
| 2009-10-26 | 2,885 | 2,945 | 2,885 | 2,935 | 3,300 | 978.33 |
| 2009-10-23 | 2,910 | 2,955 | 2,910 | 2,915 | 4,000 | 971.67 |
| 2009-10-22 | 2,935 | 2,935 | 2,860 | 2,920 | 3,400 | 973.33 |
| 2009-10-21 | 2,935 | 2,945 | 2,915 | 2,940 | 2,900 | 980 |
| 2009-10-20 | 2,925 | 2,955 | 2,920 | 2,920 | 3,700 | 973.33 |
| 2009-10-19 | 2,925 | 2,955 | 2,880 | 2,955 | 4,500 | 985 |
| 2009-10-16 | 2,965 | 2,980 | 2,940 | 2,950 | 3,100 | 983.33 |
| 2009-10-15 | 3,050 | 3,050 | 2,940 | 2,945 | 6,400 | 981.67 |
| 2009-10-14 | 3,080 | 3,080 | 2,985 | 3,020 | 8,200 | 1,006.67 |
| 2009-10-13 | 3,080 | 3,100 | 3,070 | 3,090 | 2,100 | 1,030 |
| 2009-10-09 | 3,110 | 3,110 | 3,010 | 3,060 | 4,800 | 1,020 |
| 2009-10-08 | 3,160 | 3,160 | 3,100 | 3,100 | 1,700 | 1,033.33 |
| 2009-10-07 | 3,160 | 3,230 | 3,160 | 3,200 | 1,300 | 1,066.67 |
| 2009-10-06 | 3,190 | 3,210 | 3,150 | 3,160 | 2,400 | 1,053.33 |
| 2009-10-05 | 3,150 | 3,220 | 3,150 | 3,210 | 800 | 1,070 |
| 2009-10-02 | 3,220 | 3,240 | 3,170 | 3,200 | 3,200 | 1,066.67 |
| 2009-10-01 | 3,280 | 3,430 | 3,280 | 3,370 | 1,900 | 1,123.33 |
| 2009-09-30 | 3,240 | 3,330 | 3,230 | 3,330 | 8,600 | 1,110 |
| 2009-09-29 | 3,250 | 3,250 | 3,220 | 3,220 | 1,800 | 1,073.33 |
| 2009-09-28 | 3,240 | 3,260 | 3,210 | 3,250 | 3,600 | 1,083.33 |
| 2009-09-25 | 3,330 | 3,330 | 3,290 | 3,290 | 4,700 | 1,096.67 |
| 2009-09-24 | 3,380 | 3,410 | 3,310 | 3,350 | 26,700 | 1,116.67 |
| 2009-09-18 | 3,330 | 3,350 | 3,300 | 3,340 | 5,900 | 1,113.33 |
| 2009-09-17 | 3,430 | 3,430 | 3,360 | 3,370 | 1,700 | 1,123.33 |
| 2009-09-16 | 3,370 | 3,390 | 3,370 | 3,390 | 1,100 | 1,130 |
| 2009-09-15 | 3,430 | 3,430 | 3,370 | 3,370 | 1,000 | 1,123.33 |
| 2009-09-14 | 3,410 | 3,410 | 3,350 | 3,380 | 1,000 | 1,126.67 |
| 2009-09-11 | 3,440 | 3,450 | 3,390 | 3,410 | 26,300 | 1,136.67 |
| 2009-09-10 | 3,400 | 3,460 | 3,380 | 3,440 | 4,600 | 1,146.67 |
| 2009-09-09 | 3,460 | 3,460 | 3,310 | 3,320 | 3,900 | 1,106.67 |
| 2009-09-08 | 3,440 | 3,450 | 3,430 | 3,440 | 1,700 | 1,146.67 |
| 2009-09-07 | 3,450 | 3,450 | 3,440 | 3,440 | 1,600 | 1,146.67 |
| 2009-09-04 | 3,460 | 3,460 | 3,390 | 3,390 | 4,600 | 1,130 |
| 2009-09-03 | 3,460 | 3,480 | 3,450 | 3,480 | 1,600 | 1,160 |
| 2009-09-02 | 3,330 | 3,480 | 3,330 | 3,480 | 4,600 | 1,160 |
| 2009-09-01 | 3,450 | 3,480 | 3,440 | 3,480 | 900 | 1,160 |
| 2009-08-31 | 3,490 | 3,540 | 3,440 | 3,480 | 1,700 | 1,160 |
| 2009-08-28 | 3,490 | 3,530 | 3,480 | 3,530 | 2,200 | 1,176.67 |
| 2009-08-27 | 3,430 | 3,430 | 3,390 | 3,410 | 1,300 | 1,136.67 |
| 2009-08-26 | 3,410 | 3,480 | 3,410 | 3,460 | 1,300 | 1,153.33 |
| 2009-08-25 | 3,350 | 3,440 | 3,350 | 3,410 | 3,500 | 1,136.67 |
| 2009-08-24 | 3,270 | 3,370 | 3,270 | 3,370 | 4,000 | 1,123.33 |
| 2009-08-21 | 3,190 | 3,230 | 3,140 | 3,220 | 900 | 1,073.33 |
| 2009-08-20 | 3,180 | 3,220 | 3,130 | 3,200 | 2,000 | 1,066.67 |
| 2009-08-19 | 3,270 | 3,270 | 3,210 | 3,210 | 800 | 1,070 |
| 2009-08-18 | 3,240 | 3,260 | 3,240 | 3,260 | 1,300 | 1,086.67 |
| 2009-08-17 | 3,230 | 3,250 | 3,230 | 3,250 | 2,400 | 1,083.33 |
| 2009-08-14 | 3,230 | 3,260 | 3,230 | 3,260 | 6,500 | 1,086.67 |
| 2009-08-13 | 3,190 | 3,210 | 3,180 | 3,190 | 2,000 | 1,063.33 |
| 2009-08-12 | 3,120 | 3,250 | 3,120 | 3,210 | 5,900 | 1,070 |
| 2009-08-11 | 3,050 | 3,140 | 3,030 | 3,140 | 2,700 | 1,046.67 |
| 2009-08-10 | 3,100 | 3,100 | 2,960 | 3,030 | 8,100 | 1,010 |
| 2009-08-07 | 3,170 | 3,170 | 3,060 | 3,060 | 1,400 | 1,020 |
| 2009-08-06 | 3,200 | 3,210 | 3,170 | 3,170 | 900 | 1,056.67 |
| 2009-08-05 | 3,220 | 3,220 | 3,180 | 3,200 | 1,900 | 1,066.67 |
| 2009-08-04 | 3,220 | 3,250 | 3,200 | 3,220 | 1,800 | 1,073.33 |
| 2009-08-03 | 3,220 | 3,250 | 3,200 | 3,200 | 1,600 | 1,066.67 |
| 2009-07-31 | 3,250 | 3,250 | 3,200 | 3,200 | 1,000 | 1,066.67 |
| 2009-07-30 | 3,250 | 3,250 | 3,190 | 3,210 | 2,100 | 1,070 |
| 2009-07-29 | 3,350 | 3,350 | 3,210 | 3,280 | 2,000 | 1,093.33 |
| 2009-07-28 | 3,360 | 3,360 | 3,310 | 3,310 | 2,400 | 1,103.33 |
| 2009-07-27 | 3,450 | 3,450 | 3,400 | 3,400 | 2,300 | 1,133.33 |
| 2009-07-24 | 3,500 | 3,500 | 3,440 | 3,440 | 1,100 | 1,146.67 |
| 2009-07-23 | 3,500 | 3,500 | 3,450 | 3,450 | 1,200 | 1,150 |
| 2009-07-22 | 3,480 | 3,500 | 3,470 | 3,500 | 1,200 | 1,166.67 |
| 2009-07-21 | 3,400 | 3,480 | 3,400 | 3,480 | 900 | 1,160 |
| 2009-07-17 | 3,350 | 3,370 | 3,350 | 3,370 | 1,700 | 1,123.33 |
| 2009-07-16 | 3,420 | 3,520 | 3,400 | 3,400 | 3,000 | 1,133.33 |
| 2009-07-15 | 3,340 | 3,390 | 3,340 | 3,380 | 4,200 | 1,126.67 |
| 2009-07-14 | 3,340 | 3,340 | 3,270 | 3,290 | 5,400 | 1,096.67 |
| 2009-07-13 | 3,340 | 3,440 | 3,330 | 3,340 | 1,800 | 1,113.33 |
| 2009-07-10 | 3,410 | 3,410 | 3,380 | 3,380 | 5,600 | 1,126.67 |
| 2009-07-09 | 3,400 | 3,400 | 3,310 | 3,310 | 4,100 | 1,103.33 |
| 2009-07-08 | 3,480 | 3,480 | 3,430 | 3,430 | 2,000 | 1,143.33 |
| 2009-07-07 | 3,450 | 3,530 | 3,450 | 3,530 | 1,200 | 1,176.67 |
| 2009-07-06 | 3,470 | 3,470 | 3,450 | 3,450 | 1,600 | 1,150 |
| 2009-07-03 | 3,490 | 3,500 | 3,470 | 3,470 | 2,000 | 1,156.67 |
| 2009-07-02 | 3,480 | 3,580 | 3,480 | 3,580 | 2,200 | 1,193.33 |
| 2009-07-01 | 3,450 | 3,520 | 3,450 | 3,460 | 1,500 | 1,153.33 |
| 2009-06-30 | 3,440 | 3,480 | 3,430 | 3,450 | 2,700 | 1,150 |
| 2009-06-29 | 3,470 | 3,480 | 3,440 | 3,440 | 2,600 | 1,146.67 |
| 2009-06-26 | 3,500 | 3,500 | 3,430 | 3,470 | 1,700 | 1,156.67 |
| 2009-06-25 | 3,430 | 3,480 | 3,420 | 3,440 | 900 | 1,146.67 |
| 2009-06-24 | 3,420 | 3,430 | 3,410 | 3,410 | 2,600 | 1,136.67 |
| 2009-06-23 | 3,430 | 3,480 | 3,380 | 3,390 | 4,000 | 1,130 |
| 2009-06-22 | 3,480 | 3,500 | 3,420 | 3,420 | 3,600 | 1,140 |
| 2009-06-19 | 3,650 | 3,650 | 3,500 | 3,520 | 2,800 | 1,173.33 |
| 2009-06-18 | 3,550 | 3,610 | 3,550 | 3,600 | 2,700 | 1,200 |
| 2009-06-17 | 3,410 | 3,500 | 3,410 | 3,500 | 1,600 | 1,166.67 |
| 2009-06-16 | 3,420 | 3,420 | 3,380 | 3,380 | 800 | 1,126.67 |
| 2009-06-15 | 3,410 | 3,440 | 3,410 | 3,430 | 2,500 | 1,143.33 |
| 2009-06-12 | 3,380 | 3,400 | 3,370 | 3,400 | 31,200 | 1,133.33 |
| 2009-06-11 | 3,430 | 3,430 | 3,370 | 3,370 | 1,200 | 1,123.33 |
| 2009-06-10 | 3,440 | 3,450 | 3,370 | 3,380 | 3,300 | 1,126.67 |
| 2009-06-09 | 3,400 | 3,500 | 3,400 | 3,470 | 3,700 | 1,156.67 |
| 2009-06-08 | 3,400 | 3,420 | 3,400 | 3,410 | 1,700 | 1,136.67 |
| 2009-06-05 | 3,260 | 3,350 | 3,260 | 3,350 | 1,300 | 1,116.67 |
| 2009-06-04 | 3,250 | 3,250 | 3,230 | 3,230 | 3,300 | 1,076.67 |
| 2009-06-03 | 3,200 | 3,240 | 3,190 | 3,220 | 1,500 | 1,073.33 |
| 2009-06-02 | 3,290 | 3,300 | 3,250 | 3,250 | 300 | 1,083.33 |
| 2009-06-01 | 3,190 | 3,290 | 3,190 | 3,280 | 1,200 | 1,093.33 |
| 2009-05-29 | 3,210 | 3,210 | 3,170 | 3,180 | 1,800 | 1,060 |
| 2009-05-28 | 3,170 | 3,220 | 3,150 | 3,210 | 3,600 | 1,070 |
| 2009-05-27 | 3,180 | 3,220 | 3,160 | 3,160 | 2,100 | 1,053.33 |
| 2009-05-26 | 3,160 | 3,200 | 3,160 | 3,200 | 1,100 | 1,066.67 |
| 2009-05-25 | 3,220 | 3,270 | 3,180 | 3,180 | 1,600 | 1,060 |
| 2009-05-22 | 3,160 | 3,210 | 3,160 | 3,170 | 2,000 | 1,056.67 |
| 2009-05-21 | 3,100 | 3,210 | 3,100 | 3,170 | 1,800 | 1,056.67 |
| 2009-05-20 | 3,110 | 3,130 | 3,030 | 3,110 | 7,000 | 1,036.67 |
| 2009-05-19 | 3,100 | 3,140 | 3,010 | 3,110 | 10,100 | 1,036.67 |
| 2009-05-18 | 3,290 | 3,300 | 3,130 | 3,150 | 16,700 | 1,050 |
| 2009-05-15 | 2,850 | 2,935 | 2,850 | 2,915 | 4,400 | 971.67 |
| 2009-05-14 | 2,835 | 2,835 | 2,795 | 2,810 | 5,200 | 936.67 |
| 2009-05-13 | 2,800 | 2,830 | 2,800 | 2,830 | 1,500 | 943.33 |
| 2009-05-12 | 2,690 | 2,805 | 2,690 | 2,800 | 4,500 | 933.33 |
| 2009-05-11 | 2,725 | 2,755 | 2,700 | 2,710 | 5,000 | 903.33 |
| 2009-05-08 | 2,640 | 2,705 | 2,635 | 2,705 | 3,300 | 901.67 |
| 2009-05-07 | 2,680 | 2,680 | 2,625 | 2,625 | 3,000 | 875 |
| 2009-05-01 | 2,690 | 2,690 | 2,610 | 2,640 | 1,200 | 880 |
| 2009-04-30 | 2,720 | 2,735 | 2,690 | 2,700 | 3,000 | 900 |
| 2009-04-28 | 2,755 | 2,755 | 2,680 | 2,680 | 2,300 | 893.33 |
| 2009-04-27 | 2,730 | 2,770 | 2,720 | 2,765 | 1,300 | 921.67 |
| 2009-04-24 | 2,755 | 2,755 | 2,705 | 2,705 | 2,100 | 901.67 |
| 2009-04-23 | 2,710 | 2,750 | 2,695 | 2,750 | 1,700 | 916.67 |
| 2009-04-22 | 2,750 | 2,765 | 2,725 | 2,725 | 700 | 908.33 |
| 2009-04-21 | 2,725 | 2,770 | 2,700 | 2,760 | 3,300 | 920 |
| 2009-04-20 | 2,785 | 2,785 | 2,745 | 2,765 | 600 | 921.67 |
| 2009-04-17 | 2,805 | 2,805 | 2,785 | 2,785 | 1,500 | 928.33 |
| 2009-04-16 | 2,795 | 2,810 | 2,710 | 2,780 | 3,500 | 926.67 |
| 2009-04-15 | 2,880 | 2,880 | 2,765 | 2,795 | 2,600 | 931.67 |
| 2009-04-14 | 2,795 | 2,855 | 2,795 | 2,855 | 1,700 | 951.67 |
| 2009-04-13 | 2,810 | 2,820 | 2,810 | 2,820 | 300 | 940 |
| 2009-04-10 | 2,795 | 2,865 | 2,760 | 2,840 | 10,600 | 946.67 |
| 2009-04-09 | 2,750 | 2,810 | 2,750 | 2,780 | 1,900 | 926.67 |
| 2009-04-08 | 2,735 | 2,755 | 2,735 | 2,750 | 2,500 | 916.67 |
| 2009-04-07 | 2,770 | 2,770 | 2,705 | 2,730 | 3,900 | 910 |
| 2009-04-06 | 2,775 | 2,775 | 2,750 | 2,750 | 200 | 916.67 |
| 2009-04-03 | 2,745 | 2,745 | 2,735 | 2,735 | 4,500 | 911.67 |
| 2009-04-02 | 2,755 | 2,830 | 2,710 | 2,710 | 8,100 | 903.33 |
| 2009-04-01 | 2,705 | 2,740 | 2,705 | 2,740 | 4,600 | 913.33 |
| 2009-03-31 | 2,735 | 2,785 | 2,725 | 2,730 | 7,300 | 910 |
| 2009-03-30 | 2,820 | 2,900 | 2,700 | 2,700 | 3,800 | 900 |
| 2009-03-27 | 2,820 | 2,840 | 2,800 | 2,820 | 5,300 | 940 |
| 2009-03-26 | 2,690 | 2,800 | 2,680 | 2,785 | 10,900 | 928.33 |
| 2009-03-25 | 2,840 | 2,840 | 2,745 | 2,780 | 16,100 | 926.67 |
| 2009-03-24 | 2,905 | 2,915 | 2,820 | 2,880 | 10,300 | 960 |
| 2009-03-23 | 2,835 | 2,860 | 2,810 | 2,825 | 5,300 | 941.67 |
| 2009-03-19 | 2,820 | 2,880 | 2,775 | 2,775 | 4,100 | 925 |
| 2009-03-18 | 2,825 | 2,890 | 2,800 | 2,845 | 5,200 | 948.33 |
| 2009-03-17 | 2,775 | 2,835 | 2,755 | 2,805 | 4,900 | 935 |
| 2009-03-16 | 2,730 | 2,800 | 2,730 | 2,755 | 6,100 | 918.33 |
| 2009-03-13 | 2,665 | 2,745 | 2,665 | 2,700 | 45,700 | 900 |
| 2009-03-12 | 2,700 | 2,750 | 2,675 | 2,705 | 8,700 | 901.67 |
| 2009-03-11 | 2,695 | 2,785 | 2,695 | 2,740 | 7,200 | 913.33 |
| 2009-03-10 | 2,705 | 2,705 | 2,565 | 2,590 | 7,300 | 863.33 |
| 2009-03-09 | 2,720 | 2,815 | 2,700 | 2,760 | 5,100 | 920 |
| 2009-03-06 | 2,540 | 2,655 | 2,540 | 2,640 | 9,300 | 880 |
| 2009-03-05 | 2,565 | 2,630 | 2,565 | 2,620 | 4,900 | 873.33 |
| 2009-03-04 | 2,365 | 2,485 | 2,365 | 2,485 | 1,200 | 828.33 |
| 2009-03-03 | 2,425 | 2,430 | 2,365 | 2,405 | 4,500 | 801.67 |
| 2009-03-02 | 2,490 | 2,505 | 2,405 | 2,465 | 5,000 | 821.67 |
| 2009-02-27 | 2,485 | 2,545 | 2,485 | 2,520 | 4,900 | 840 |
| 2009-02-26 | 2,490 | 2,490 | 2,440 | 2,455 | 4,200 | 818.33 |
| 2009-02-25 | 2,515 | 2,515 | 2,450 | 2,470 | 2,100 | 823.33 |
| 2009-02-24 | 2,485 | 2,505 | 2,455 | 2,475 | 6,700 | 825 |
| 2009-02-23 | 2,490 | 2,515 | 2,450 | 2,515 | 3,100 | 838.33 |
| 2009-02-20 | 2,560 | 2,600 | 2,545 | 2,560 | 5,000 | 853.33 |
| 2009-02-19 | 2,580 | 2,600 | 2,545 | 2,595 | 6,400 | 865 |
| 2009-02-18 | 2,435 | 2,600 | 2,435 | 2,570 | 6,900 | 856.67 |
| 2009-02-17 | 2,385 | 2,385 | 2,385 | 2,385 | 100 | 795 |
| 2009-02-16 | 2,475 | 2,505 | 2,400 | 2,425 | 2,700 | 808.33 |
| 2009-02-13 | 2,410 | 2,520 | 2,410 | 2,510 | 2,000 | 836.67 |
| 2009-02-12 | 2,395 | 2,410 | 2,365 | 2,410 | 1,800 | 803.33 |
| 2009-02-10 | 2,405 | 2,420 | 2,370 | 2,405 | 1,600 | 801.67 |
| 2009-02-09 | 2,445 | 2,445 | 2,375 | 2,385 | 1,600 | 795 |
| 2009-02-06 | 2,440 | 2,505 | 2,440 | 2,485 | 5,900 | 828.33 |
| 2009-02-05 | 2,275 | 2,410 | 2,275 | 2,400 | 5,200 | 800 |
| 2009-02-04 | 2,400 | 2,435 | 2,350 | 2,435 | 2,600 | 811.67 |
| 2009-02-03 | 2,385 | 2,425 | 2,360 | 2,360 | 2,100 | 786.67 |
| 2009-02-02 | 2,395 | 2,425 | 2,375 | 2,400 | 2,900 | 800 |
| 2009-01-30 | 2,410 | 2,420 | 2,370 | 2,410 | 5,100 | 803.33 |
| 2009-01-29 | 2,425 | 2,465 | 2,370 | 2,420 | 15,600 | 806.67 |
| 2009-01-28 | 2,500 | 2,500 | 2,380 | 2,450 | 3,300 | 816.67 |
| 2009-01-27 | 2,505 | 2,540 | 2,460 | 2,540 | 2,900 | 846.67 |
| 2009-01-26 | 2,360 | 2,505 | 2,360 | 2,465 | 7,100 | 821.67 |
| 2009-01-23 | 2,405 | 2,460 | 2,395 | 2,400 | 2,500 | 800 |
| 2009-01-22 | 2,305 | 2,415 | 2,305 | 2,415 | 2,300 | 805 |
| 2009-01-21 | 2,295 | 2,345 | 2,240 | 2,305 | 5,100 | 768.33 |
| 2009-01-20 | 2,265 | 2,350 | 2,245 | 2,255 | 2,200 | 751.67 |
| 2009-01-19 | 2,150 | 2,360 | 2,150 | 2,305 | 6,200 | 768.33 |
| 2009-01-16 | 2,060 | 2,110 | 2,055 | 2,110 | 2,900 | 703.33 |
| 2009-01-15 | 2,075 | 2,110 | 2,025 | 2,075 | 6,800 | 691.67 |
| 2009-01-14 | 2,030 | 2,120 | 2,030 | 2,110 | 3,500 | 703.33 |
| 2009-01-13 | 2,100 | 2,100 | 2,015 | 2,020 | 7,000 | 673.33 |
| 2009-01-09 | 2,095 | 2,110 | 2,085 | 2,090 | 3,900 | 696.67 |
| 2009-01-08 | 2,115 | 2,115 | 2,075 | 2,085 | 4,800 | 695 |
| 2009-01-07 | 2,055 | 2,125 | 2,055 | 2,115 | 3,500 | 705 |
| 2009-01-06 | 2,050 | 2,070 | 2,050 | 2,065 | 900 | 688.33 |
| 2009-01-05 | 2,120 | 2,120 | 2,050 | 2,050 | 600 | 683.33 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
