9873 日本KFCホールディングス(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 | 1,640 | 1,640 | 1,633 | 1,633 | 4,000 | 1,633 |
| 2009-12-28 | 1,633 | 1,635 | 1,632 | 1,632 | 3,000 | 1,632 |
| 2009-12-25 | 1,659 | 1,659 | 1,635 | 1,640 | 5,000 | 1,640 |
| 2009-12-24 | 1,632 | 1,659 | 1,630 | 1,659 | 6,000 | 1,659 |
| 2009-12-22 | 1,663 | 1,663 | 1,663 | 1,663 | 6,000 | 1,663 |
| 2009-12-21 | 1,631 | 1,645 | 1,631 | 1,645 | 3,000 | 1,645 |
| 2009-12-18 | 1,639 | 1,661 | 1,635 | 1,661 | 9,000 | 1,661 |
| 2009-12-17 | 1,623 | 1,650 | 1,623 | 1,640 | 5,000 | 1,640 |
| 2009-12-15 | 1,615 | 1,620 | 1,615 | 1,620 | 2,000 | 1,620 |
| 2009-12-14 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 | 1,615 |
| 2009-12-11 | 1,613 | 1,620 | 1,611 | 1,611 | 11,000 | 1,611 |
| 2009-12-10 | 1,615 | 1,620 | 1,615 | 1,620 | 5,000 | 1,620 |
| 2009-12-09 | 1,640 | 1,645 | 1,640 | 1,645 | 2,000 | 1,645 |
| 2009-12-08 | 1,614 | 1,645 | 1,614 | 1,636 | 6,000 | 1,636 |
| 2009-12-07 | 1,645 | 1,645 | 1,644 | 1,644 | 2,000 | 1,644 |
| 2009-12-04 | 1,600 | 1,625 | 1,600 | 1,625 | 6,000 | 1,625 |
| 2009-12-03 | 1,595 | 1,600 | 1,577 | 1,600 | 6,000 | 1,600 |
| 2009-12-02 | 1,590 | 1,595 | 1,566 | 1,566 | 10,000 | 1,566 |
| 2009-12-01 | 1,580 | 1,580 | 1,551 | 1,565 | 19,000 | 1,565 |
| 2009-11-30 | 1,575 | 1,577 | 1,560 | 1,560 | 19,000 | 1,560 |
| 2009-11-27 | 1,575 | 1,579 | 1,570 | 1,573 | 10,000 | 1,573 |
| 2009-11-26 | 1,586 | 1,600 | 1,576 | 1,580 | 11,000 | 1,580 |
| 2009-11-25 | 1,640 | 1,640 | 1,600 | 1,600 | 15,000 | 1,600 |
| 2009-11-24 | 1,661 | 1,669 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2009-11-20 | 1,669 | 1,669 | 1,669 | 1,669 | 3,000 | 1,669 |
| 2009-11-19 | 1,661 | 1,666 | 1,659 | 1,659 | 6,000 | 1,659 |
| 2009-11-18 | 1,666 | 1,666 | 1,665 | 1,665 | 4,000 | 1,665 |
| 2009-11-17 | 1,670 | 1,670 | 1,666 | 1,666 | 3,000 | 1,666 |
| 2009-11-16 | 1,688 | 1,688 | 1,665 | 1,665 | 3,000 | 1,665 |
| 2009-11-13 | 1,661 | 1,680 | 1,661 | 1,680 | 2,000 | 1,680 |
| 2009-11-12 | 1,660 | 1,679 | 1,660 | 1,679 | 3,000 | 1,679 |
| 2009-11-11 | 1,661 | 1,661 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2009-11-10 | 1,661 | 1,661 | 1,661 | 1,661 | 1,000 | 1,661 |
| 2009-11-09 | 1,666 | 1,669 | 1,657 | 1,669 | 5,000 | 1,669 |
| 2009-11-06 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2009-11-04 | 1,684 | 1,685 | 1,665 | 1,685 | 5,000 | 1,685 |
| 2009-11-02 | 1,679 | 1,685 | 1,670 | 1,685 | 4,000 | 1,685 |
| 2009-10-30 | 1,678 | 1,680 | 1,678 | 1,680 | 6,000 | 1,680 |
| 2009-10-29 | 1,678 | 1,678 | 1,667 | 1,667 | 2,000 | 1,667 |
| 2009-10-28 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2009-10-27 | 1,664 | 1,678 | 1,664 | 1,669 | 6,000 | 1,669 |
| 2009-10-26 | 1,668 | 1,675 | 1,668 | 1,668 | 4,000 | 1,668 |
| 2009-10-23 | 1,675 | 1,680 | 1,673 | 1,680 | 8,000 | 1,680 |
| 2009-10-22 | 1,678 | 1,680 | 1,676 | 1,678 | 4,000 | 1,678 |
| 2009-10-21 | 1,667 | 1,678 | 1,667 | 1,678 | 7,000 | 1,678 |
| 2009-10-20 | 1,671 | 1,675 | 1,671 | 1,675 | 5,000 | 1,675 |
| 2009-10-19 | 1,674 | 1,674 | 1,660 | 1,660 | 4,000 | 1,660 |
| 2009-10-16 | 1,683 | 1,683 | 1,660 | 1,660 | 7,000 | 1,660 |
| 2009-10-15 | 1,690 | 1,690 | 1,675 | 1,675 | 2,000 | 1,675 |
| 2009-10-13 | 1,670 | 1,698 | 1,657 | 1,657 | 12,000 | 1,657 |
| 2009-10-09 | 1,667 | 1,667 | 1,663 | 1,663 | 6,000 | 1,663 |
| 2009-10-08 | 1,659 | 1,659 | 1,655 | 1,655 | 4,000 | 1,655 |
| 2009-10-07 | 1,656 | 1,656 | 1,656 | 1,656 | 3,000 | 1,656 |
| 2009-10-06 | 1,668 | 1,668 | 1,655 | 1,655 | 3,000 | 1,655 |
| 2009-10-05 | 1,669 | 1,669 | 1,654 | 1,669 | 4,000 | 1,669 |
| 2009-10-02 | 1,680 | 1,680 | 1,660 | 1,670 | 6,000 | 1,670 |
| 2009-10-01 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 | 1,658 |
| 2009-09-30 | 1,669 | 1,669 | 1,657 | 1,657 | 5,000 | 1,657 |
| 2009-09-29 | 1,652 | 1,665 | 1,652 | 1,665 | 4,000 | 1,665 |
| 2009-09-28 | 1,650 | 1,652 | 1,650 | 1,652 | 7,000 | 1,652 |
| 2009-09-25 | 1,669 | 1,669 | 1,650 | 1,651 | 9,000 | 1,651 |
| 2009-09-24 | 1,652 | 1,652 | 1,650 | 1,650 | 13,000 | 1,650 |
| 2009-09-18 | 1,674 | 1,674 | 1,651 | 1,651 | 11,000 | 1,651 |
| 2009-09-17 | 1,660 | 1,670 | 1,655 | 1,655 | 9,000 | 1,655 |
| 2009-09-16 | 1,660 | 1,667 | 1,660 | 1,661 | 6,000 | 1,661 |
| 2009-09-15 | 1,678 | 1,680 | 1,661 | 1,661 | 13,000 | 1,661 |
| 2009-09-14 | 1,679 | 1,683 | 1,676 | 1,676 | 4,000 | 1,676 |
| 2009-09-11 | 1,683 | 1,686 | 1,677 | 1,677 | 10,000 | 1,677 |
| 2009-09-10 | 1,700 | 1,700 | 1,680 | 1,680 | 10,000 | 1,680 |
| 2009-09-09 | 1,695 | 1,700 | 1,695 | 1,700 | 3,000 | 1,700 |
| 2009-09-08 | 1,710 | 1,710 | 1,695 | 1,695 | 2,000 | 1,695 |
| 2009-09-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2009-09-04 | 1,685 | 1,689 | 1,685 | 1,689 | 3,000 | 1,689 |
| 2009-09-03 | 1,687 | 1,689 | 1,687 | 1,689 | 2,000 | 1,689 |
| 2009-09-02 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2009-09-01 | 1,697 | 1,697 | 1,686 | 1,686 | 2,000 | 1,686 |
| 2009-08-31 | 1,708 | 1,708 | 1,684 | 1,684 | 8,000 | 1,684 |
| 2009-08-28 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2009-08-27 | 1,678 | 1,678 | 1,678 | 1,678 | 1,000 | 1,678 |
| 2009-08-26 | 1,685 | 1,685 | 1,670 | 1,670 | 10,000 | 1,670 |
| 2009-08-25 | 1,705 | 1,708 | 1,690 | 1,690 | 12,000 | 1,690 |
| 2009-08-24 | 1,702 | 1,702 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2009-08-21 | 1,693 | 1,699 | 1,693 | 1,699 | 3,000 | 1,699 |
| 2009-08-20 | 1,695 | 1,695 | 1,691 | 1,691 | 3,000 | 1,691 |
| 2009-08-19 | 1,685 | 1,685 | 1,685 | 1,685 | 2,000 | 1,685 |
| 2009-08-18 | 1,708 | 1,709 | 1,705 | 1,709 | 4,000 | 1,709 |
| 2009-08-17 | 1,698 | 1,698 | 1,698 | 1,698 | 2,000 | 1,698 |
| 2009-08-14 | 1,707 | 1,707 | 1,690 | 1,700 | 3,000 | 1,700 |
| 2009-08-13 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 | 1,691 |
| 2009-08-12 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2009-08-11 | 1,690 | 1,690 | 1,680 | 1,680 | 9,000 | 1,680 |
| 2009-08-06 | 1,688 | 1,690 | 1,688 | 1,690 | 2,000 | 1,690 |
| 2009-08-05 | 1,691 | 1,691 | 1,685 | 1,685 | 5,000 | 1,685 |
| 2009-08-04 | 1,698 | 1,698 | 1,690 | 1,690 | 5,000 | 1,690 |
| 2009-08-03 | 1,715 | 1,715 | 1,715 | 1,715 | 1,000 | 1,715 |
| 2009-07-31 | 1,718 | 1,718 | 1,686 | 1,690 | 11,000 | 1,690 |
| 2009-07-30 | 1,700 | 1,700 | 1,686 | 1,700 | 4,000 | 1,700 |
| 2009-07-28 | 1,685 | 1,717 | 1,685 | 1,700 | 4,000 | 1,700 |
| 2009-07-27 | 1,697 | 1,697 | 1,690 | 1,690 | 3,000 | 1,690 |
| 2009-07-24 | 1,697 | 1,697 | 1,697 | 1,697 | 1,000 | 1,697 |
| 2009-07-23 | 1,687 | 1,698 | 1,687 | 1,698 | 5,000 | 1,698 |
| 2009-07-22 | 1,717 | 1,717 | 1,701 | 1,701 | 5,000 | 1,701 |
| 2009-07-21 | 1,718 | 1,718 | 1,697 | 1,697 | 2,000 | 1,697 |
| 2009-07-17 | 1,720 | 1,720 | 1,691 | 1,718 | 5,000 | 1,718 |
| 2009-07-16 | 1,694 | 1,694 | 1,694 | 1,694 | 2,000 | 1,694 |
| 2009-07-15 | 1,689 | 1,690 | 1,689 | 1,690 | 3,000 | 1,690 |
| 2009-07-14 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 2009-07-13 | 1,693 | 1,693 | 1,660 | 1,660 | 8,000 | 1,660 |
| 2009-07-10 | 1,720 | 1,720 | 1,693 | 1,693 | 10,000 | 1,693 |
| 2009-07-09 | 1,692 | 1,710 | 1,692 | 1,710 | 5,000 | 1,710 |
| 2009-07-08 | 1,695 | 1,710 | 1,690 | 1,710 | 5,000 | 1,710 |
| 2009-07-07 | 1,696 | 1,696 | 1,695 | 1,695 | 3,000 | 1,695 |
| 2009-07-06 | 1,696 | 1,696 | 1,696 | 1,696 | 2,000 | 1,696 |
| 2009-07-03 | 1,693 | 1,696 | 1,693 | 1,696 | 2,000 | 1,696 |
| 2009-07-02 | 1,729 | 1,729 | 1,706 | 1,720 | 8,000 | 1,720 |
| 2009-07-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2009-06-30 | 1,708 | 1,720 | 1,708 | 1,720 | 9,000 | 1,720 |
| 2009-06-29 | 1,707 | 1,707 | 1,700 | 1,707 | 4,000 | 1,707 |
| 2009-06-26 | 1,699 | 1,710 | 1,699 | 1,708 | 7,000 | 1,708 |
| 2009-06-25 | 1,699 | 1,699 | 1,697 | 1,698 | 5,000 | 1,698 |
| 2009-06-24 | 1,698 | 1,700 | 1,685 | 1,700 | 17,000 | 1,700 |
| 2009-06-23 | 1,699 | 1,699 | 1,672 | 1,672 | 4,000 | 1,672 |
| 2009-06-22 | 1,680 | 1,700 | 1,675 | 1,700 | 10,000 | 1,700 |
| 2009-06-19 | 1,682 | 1,682 | 1,675 | 1,675 | 5,000 | 1,675 |
| 2009-06-18 | 1,697 | 1,697 | 1,682 | 1,682 | 3,000 | 1,682 |
| 2009-06-17 | 1,678 | 1,678 | 1,678 | 1,678 | 3,000 | 1,678 |
| 2009-06-16 | 1,676 | 1,683 | 1,676 | 1,678 | 3,000 | 1,678 |
| 2009-06-15 | 1,682 | 1,696 | 1,680 | 1,680 | 9,000 | 1,680 |
| 2009-06-12 | 1,694 | 1,700 | 1,691 | 1,692 | 27,000 | 1,692 |
| 2009-06-11 | 1,652 | 1,652 | 1,651 | 1,651 | 4,000 | 1,651 |
| 2009-06-10 | 1,655 | 1,655 | 1,652 | 1,655 | 4,000 | 1,655 |
| 2009-06-09 | 1,663 | 1,663 | 1,656 | 1,656 | 2,000 | 1,656 |
| 2009-06-08 | 1,685 | 1,685 | 1,663 | 1,663 | 5,000 | 1,663 |
| 2009-06-05 | 1,680 | 1,680 | 1,662 | 1,662 | 3,000 | 1,662 |
| 2009-06-04 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 | 1,662 |
| 2009-06-03 | 1,655 | 1,660 | 1,652 | 1,652 | 7,000 | 1,652 |
| 2009-06-02 | 1,654 | 1,660 | 1,654 | 1,660 | 8,000 | 1,660 |
| 2009-06-01 | 1,690 | 1,690 | 1,662 | 1,677 | 4,000 | 1,677 |
| 2009-05-29 | 1,662 | 1,685 | 1,662 | 1,685 | 3,000 | 1,685 |
| 2009-05-28 | 1,680 | 1,680 | 1,660 | 1,678 | 4,000 | 1,678 |
| 2009-05-27 | 1,682 | 1,682 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2009-05-26 | 1,641 | 1,715 | 1,615 | 1,715 | 22,000 | 1,715 |
| 2009-05-25 | 1,735 | 1,743 | 1,735 | 1,743 | 25,000 | 1,743 |
| 2009-05-22 | 1,740 | 1,740 | 1,733 | 1,739 | 7,000 | 1,739 |
| 2009-05-21 | 1,730 | 1,741 | 1,730 | 1,741 | 9,000 | 1,741 |
| 2009-05-20 | 1,731 | 1,742 | 1,731 | 1,735 | 11,000 | 1,735 |
| 2009-05-19 | 1,746 | 1,748 | 1,746 | 1,748 | 4,000 | 1,748 |
| 2009-05-18 | 1,747 | 1,748 | 1,740 | 1,748 | 8,000 | 1,748 |
| 2009-05-15 | 1,746 | 1,746 | 1,740 | 1,740 | 5,000 | 1,740 |
| 2009-05-14 | 1,745 | 1,745 | 1,736 | 1,741 | 5,000 | 1,741 |
| 2009-05-13 | 1,741 | 1,747 | 1,741 | 1,747 | 5,000 | 1,747 |
| 2009-05-12 | 1,738 | 1,740 | 1,733 | 1,740 | 10,000 | 1,740 |
| 2009-05-11 | 1,736 | 1,740 | 1,736 | 1,738 | 6,000 | 1,738 |
| 2009-05-08 | 1,730 | 1,735 | 1,730 | 1,730 | 7,000 | 1,730 |
| 2009-05-07 | 1,749 | 1,749 | 1,735 | 1,735 | 6,000 | 1,735 |
| 2009-05-01 | 1,706 | 1,720 | 1,706 | 1,710 | 4,000 | 1,710 |
| 2009-04-30 | 1,720 | 1,722 | 1,710 | 1,710 | 6,000 | 1,710 |
| 2009-04-28 | 1,713 | 1,720 | 1,710 | 1,710 | 4,000 | 1,710 |
| 2009-04-27 | 1,706 | 1,713 | 1,706 | 1,713 | 2,000 | 1,713 |
| 2009-04-24 | 1,710 | 1,710 | 1,705 | 1,705 | 2,000 | 1,705 |
| 2009-04-23 | 1,712 | 1,712 | 1,705 | 1,710 | 7,000 | 1,710 |
| 2009-04-22 | 1,719 | 1,720 | 1,719 | 1,720 | 3,000 | 1,720 |
| 2009-04-21 | 1,735 | 1,735 | 1,733 | 1,733 | 5,000 | 1,733 |
| 2009-04-20 | 1,740 | 1,741 | 1,735 | 1,735 | 6,000 | 1,735 |
| 2009-04-17 | 1,730 | 1,738 | 1,730 | 1,738 | 10,000 | 1,738 |
| 2009-04-16 | 1,720 | 1,730 | 1,716 | 1,716 | 4,000 | 1,716 |
| 2009-04-15 | 1,693 | 1,729 | 1,688 | 1,710 | 10,000 | 1,710 |
| 2009-04-14 | 1,680 | 1,710 | 1,680 | 1,710 | 12,000 | 1,710 |
| 2009-04-13 | 1,665 | 1,670 | 1,665 | 1,670 | 3,000 | 1,670 |
| 2009-04-10 | 1,644 | 1,660 | 1,641 | 1,660 | 7,000 | 1,660 |
| 2009-04-09 | 1,635 | 1,636 | 1,635 | 1,636 | 3,000 | 1,636 |
| 2009-04-08 | 1,636 | 1,636 | 1,635 | 1,635 | 2,000 | 1,635 |
| 2009-04-07 | 1,622 | 1,632 | 1,622 | 1,632 | 4,000 | 1,632 |
| 2009-04-06 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 1,630 |
| 2009-04-03 | 1,615 | 1,628 | 1,615 | 1,627 | 7,000 | 1,627 |
| 2009-04-02 | 1,657 | 1,657 | 1,625 | 1,628 | 8,000 | 1,628 |
| 2009-04-01 | 1,638 | 1,658 | 1,628 | 1,628 | 4,000 | 1,628 |
| 2009-03-31 | 1,661 | 1,661 | 1,608 | 1,608 | 7,000 | 1,608 |
| 2009-03-30 | 1,603 | 1,603 | 1,601 | 1,601 | 3,000 | 1,601 |
| 2009-03-27 | 1,585 | 1,598 | 1,585 | 1,598 | 4,000 | 1,598 |
| 2009-03-26 | 1,588 | 1,588 | 1,583 | 1,583 | 5,000 | 1,583 |
| 2009-03-25 | 1,596 | 1,596 | 1,591 | 1,595 | 6,000 | 1,595 |
| 2009-03-24 | 1,593 | 1,594 | 1,593 | 1,594 | 5,000 | 1,594 |
| 2009-03-23 | 1,591 | 1,593 | 1,591 | 1,593 | 6,000 | 1,593 |
| 2009-03-19 | 1,571 | 1,578 | 1,570 | 1,578 | 3,000 | 1,578 |
| 2009-03-18 | 1,593 | 1,593 | 1,567 | 1,568 | 4,000 | 1,568 |
| 2009-03-17 | 1,564 | 1,565 | 1,563 | 1,563 | 6,000 | 1,563 |
| 2009-03-16 | 1,570 | 1,570 | 1,565 | 1,565 | 2,000 | 1,565 |
| 2009-03-13 | 1,553 | 1,579 | 1,551 | 1,570 | 6,000 | 1,570 |
| 2009-03-12 | 1,559 | 1,559 | 1,552 | 1,552 | 4,000 | 1,552 |
| 2009-03-11 | 1,551 | 1,562 | 1,551 | 1,562 | 3,000 | 1,562 |
| 2009-03-10 | 1,550 | 1,563 | 1,550 | 1,555 | 4,000 | 1,555 |
| 2009-03-09 | 1,570 | 1,570 | 1,551 | 1,551 | 5,000 | 1,551 |
| 2009-03-06 | 1,552 | 1,560 | 1,552 | 1,560 | 2,000 | 1,560 |
| 2009-03-05 | 1,563 | 1,568 | 1,552 | 1,553 | 14,000 | 1,553 |
| 2009-03-04 | 1,593 | 1,593 | 1,569 | 1,569 | 15,000 | 1,569 |
| 2009-03-03 | 1,731 | 1,731 | 1,590 | 1,590 | 31,000 | 1,590 |
| 2009-03-02 | 1,617 | 1,617 | 1,581 | 1,581 | 6,000 | 1,581 |
| 2009-02-27 | 1,585 | 1,590 | 1,570 | 1,590 | 6,000 | 1,590 |
| 2009-02-26 | 1,555 | 1,585 | 1,555 | 1,585 | 4,000 | 1,585 |
| 2009-02-25 | 1,553 | 1,570 | 1,553 | 1,570 | 3,000 | 1,570 |
| 2009-02-24 | 1,574 | 1,575 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2009-02-23 | 1,575 | 1,575 | 1,575 | 1,575 | 2,000 | 1,575 |
| 2009-02-20 | 1,595 | 1,595 | 1,579 | 1,579 | 10,000 | 1,579 |
| 2009-02-19 | 1,578 | 1,579 | 1,578 | 1,579 | 2,000 | 1,579 |
| 2009-02-18 | 1,592 | 1,592 | 1,592 | 1,592 | 2,000 | 1,592 |
| 2009-02-17 | 1,577 | 1,577 | 1,575 | 1,575 | 2,000 | 1,575 |
| 2009-02-16 | 1,577 | 1,583 | 1,575 | 1,575 | 5,000 | 1,575 |
| 2009-02-13 | 1,587 | 1,589 | 1,587 | 1,589 | 2,000 | 1,589 |
| 2009-02-12 | 1,580 | 1,590 | 1,575 | 1,575 | 4,000 | 1,575 |
| 2009-02-10 | 1,575 | 1,576 | 1,575 | 1,576 | 3,000 | 1,576 |
| 2009-02-09 | 1,577 | 1,578 | 1,576 | 1,578 | 4,000 | 1,578 |
| 2009-02-06 | 1,580 | 1,580 | 1,577 | 1,577 | 2,000 | 1,577 |
| 2009-02-05 | 1,588 | 1,588 | 1,588 | 1,588 | 2,000 | 1,588 |
| 2009-02-04 | 1,588 | 1,588 | 1,588 | 1,588 | 1,000 | 1,588 |
| 2009-02-03 | 1,594 | 1,595 | 1,594 | 1,595 | 4,000 | 1,595 |
| 2009-02-02 | 1,594 | 1,594 | 1,572 | 1,572 | 3,000 | 1,572 |
| 2009-01-30 | 1,591 | 1,593 | 1,576 | 1,576 | 4,000 | 1,576 |
| 2009-01-29 | 1,589 | 1,589 | 1,588 | 1,588 | 2,000 | 1,588 |
| 2009-01-28 | 1,576 | 1,576 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2009-01-27 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 | 1,576 |
| 2009-01-26 | 1,596 | 1,596 | 1,576 | 1,576 | 3,000 | 1,576 |
| 2009-01-23 | 1,572 | 1,580 | 1,570 | 1,580 | 5,000 | 1,580 |
| 2009-01-22 | 1,574 | 1,574 | 1,572 | 1,572 | 4,000 | 1,572 |
| 2009-01-21 | 1,570 | 1,580 | 1,570 | 1,571 | 5,000 | 1,571 |
| 2009-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2009-01-19 | 1,585 | 1,585 | 1,585 | 1,585 | 2,000 | 1,585 |
| 2009-01-16 | 1,580 | 1,580 | 1,562 | 1,567 | 7,000 | 1,567 |
| 2009-01-15 | 1,565 | 1,575 | 1,565 | 1,575 | 2,000 | 1,575 |
| 2009-01-14 | 1,569 | 1,569 | 1,565 | 1,565 | 6,000 | 1,565 |
| 2009-01-13 | 1,570 | 1,570 | 1,566 | 1,566 | 5,000 | 1,566 |
| 2009-01-09 | 1,584 | 1,585 | 1,570 | 1,572 | 5,000 | 1,572 |
| 2009-01-08 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 2009-01-07 | 1,579 | 1,597 | 1,579 | 1,597 | 3,000 | 1,597 |
| 2009-01-06 | 1,599 | 1,599 | 1,579 | 1,579 | 9,000 | 1,579 |
| 2009-01-05 | 1,598 | 1,598 | 1,575 | 1,575 | 6,000 | 1,575 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
