7447 ナガイレーベン(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 | 1,875 | 1,875 | 1,850 | 1,850 | 15,600 | 925 |
| 2009-12-29 | 1,889 | 1,889 | 1,861 | 1,876 | 15,500 | 938 |
| 2009-12-28 | 1,876 | 1,892 | 1,861 | 1,865 | 17,800 | 932.50 |
| 2009-12-25 | 1,871 | 1,900 | 1,862 | 1,900 | 15,200 | 950 |
| 2009-12-24 | 1,879 | 1,879 | 1,845 | 1,860 | 10,700 | 930 |
| 2009-12-22 | 1,879 | 1,896 | 1,828 | 1,881 | 14,000 | 940.50 |
| 2009-12-21 | 1,860 | 1,882 | 1,860 | 1,879 | 9,900 | 939.50 |
| 2009-12-18 | 1,900 | 1,900 | 1,860 | 1,879 | 3,400 | 939.50 |
| 2009-12-17 | 1,856 | 1,895 | 1,856 | 1,886 | 5,500 | 943 |
| 2009-12-16 | 1,867 | 1,909 | 1,850 | 1,878 | 10,700 | 939 |
| 2009-12-15 | 1,861 | 1,869 | 1,840 | 1,869 | 7,800 | 934.50 |
| 2009-12-14 | 1,867 | 1,884 | 1,845 | 1,860 | 13,400 | 930 |
| 2009-12-11 | 1,850 | 1,873 | 1,780 | 1,849 | 29,800 | 924.50 |
| 2009-12-10 | 1,883 | 1,917 | 1,868 | 1,883 | 11,300 | 941.50 |
| 2009-12-09 | 1,882 | 1,919 | 1,880 | 1,880 | 6,000 | 940 |
| 2009-12-08 | 1,920 | 1,935 | 1,882 | 1,882 | 20,100 | 941 |
| 2009-12-07 | 1,875 | 1,926 | 1,875 | 1,919 | 22,800 | 959.50 |
| 2009-12-04 | 1,934 | 1,951 | 1,880 | 1,880 | 30,300 | 940 |
| 2009-12-03 | 1,949 | 1,985 | 1,923 | 1,963 | 19,100 | 981.50 |
| 2009-12-02 | 1,970 | 1,970 | 1,901 | 1,932 | 21,600 | 966 |
| 2009-12-01 | 1,909 | 2,000 | 1,898 | 1,940 | 22,300 | 970 |
| 2009-11-30 | 1,910 | 1,930 | 1,860 | 1,924 | 20,200 | 962 |
| 2009-11-27 | 1,853 | 1,889 | 1,840 | 1,852 | 12,700 | 926 |
| 2009-11-26 | 1,860 | 1,890 | 1,853 | 1,854 | 14,000 | 927 |
| 2009-11-25 | 1,907 | 1,907 | 1,847 | 1,877 | 15,600 | 938.50 |
| 2009-11-24 | 1,964 | 1,964 | 1,862 | 1,877 | 19,000 | 938.50 |
| 2009-11-20 | 1,902 | 1,941 | 1,898 | 1,934 | 18,500 | 967 |
| 2009-11-19 | 1,914 | 1,917 | 1,881 | 1,899 | 9,400 | 949.50 |
| 2009-11-18 | 1,894 | 1,909 | 1,884 | 1,886 | 18,200 | 943 |
| 2009-11-17 | 1,928 | 1,928 | 1,851 | 1,861 | 16,100 | 930.50 |
| 2009-11-16 | 1,909 | 1,939 | 1,879 | 1,898 | 16,800 | 949 |
| 2009-11-13 | 1,936 | 1,950 | 1,884 | 1,910 | 14,100 | 955 |
| 2009-11-12 | 1,926 | 1,965 | 1,904 | 1,906 | 14,500 | 953 |
| 2009-11-11 | 1,929 | 1,970 | 1,900 | 1,925 | 19,100 | 962.50 |
| 2009-11-10 | 1,947 | 1,949 | 1,901 | 1,903 | 19,200 | 951.50 |
| 2009-11-09 | 1,943 | 1,977 | 1,903 | 1,947 | 9,600 | 973.50 |
| 2009-11-06 | 1,949 | 1,949 | 1,880 | 1,913 | 14,400 | 956.50 |
| 2009-11-05 | 1,962 | 1,986 | 1,940 | 1,968 | 20,000 | 984 |
| 2009-11-04 | 1,940 | 1,985 | 1,940 | 1,952 | 21,300 | 976 |
| 2009-11-02 | 1,986 | 1,986 | 1,937 | 1,962 | 19,100 | 981 |
| 2009-10-30 | 1,999 | 2,005 | 1,958 | 1,993 | 21,200 | 996.50 |
| 2009-10-29 | 2,000 | 2,000 | 1,945 | 1,999 | 37,800 | 999.50 |
| 2009-10-28 | 1,973 | 2,000 | 1,961 | 2,000 | 24,500 | 1,000 |
| 2009-10-27 | 2,050 | 2,050 | 1,944 | 1,990 | 29,800 | 995 |
| 2009-10-26 | 1,974 | 2,045 | 1,974 | 2,045 | 24,700 | 1,022.50 |
| 2009-10-23 | 2,005 | 2,005 | 1,962 | 1,974 | 20,600 | 987 |
| 2009-10-22 | 2,000 | 2,000 | 1,956 | 1,979 | 16,100 | 989.50 |
| 2009-10-21 | 1,976 | 2,020 | 1,975 | 2,000 | 27,100 | 1,000 |
| 2009-10-20 | 2,050 | 2,060 | 2,000 | 2,005 | 26,600 | 1,002.50 |
| 2009-10-19 | 2,035 | 2,050 | 2,015 | 2,035 | 22,500 | 1,017.50 |
| 2009-10-16 | 2,035 | 2,035 | 2,010 | 2,030 | 14,300 | 1,015 |
| 2009-10-15 | 2,020 | 2,035 | 2,015 | 2,025 | 18,400 | 1,012.50 |
| 2009-10-14 | 2,010 | 2,020 | 1,991 | 1,999 | 36,300 | 999.50 |
| 2009-10-13 | 2,000 | 2,020 | 2,000 | 2,010 | 17,900 | 1,005 |
| 2009-10-09 | 2,030 | 2,030 | 2,020 | 2,030 | 7,900 | 1,015 |
| 2009-10-08 | 2,050 | 2,050 | 2,030 | 2,035 | 15,300 | 1,017.50 |
| 2009-10-07 | 2,005 | 2,040 | 2,005 | 2,020 | 21,000 | 1,010 |
| 2009-10-06 | 2,055 | 2,055 | 1,983 | 2,005 | 36,800 | 1,002.50 |
| 2009-10-05 | 1,930 | 2,060 | 1,930 | 2,060 | 86,300 | 1,030 |
| 2009-10-02 | 1,900 | 1,905 | 1,895 | 1,900 | 37,600 | 950 |
| 2009-10-01 | 1,895 | 1,895 | 1,840 | 1,889 | 10,700 | 944.50 |
| 2009-09-30 | 1,879 | 1,890 | 1,860 | 1,890 | 14,700 | 945 |
| 2009-09-29 | 1,888 | 1,888 | 1,855 | 1,879 | 12,400 | 939.50 |
| 2009-09-28 | 1,850 | 1,885 | 1,849 | 1,870 | 15,700 | 935 |
| 2009-09-25 | 1,858 | 1,858 | 1,832 | 1,832 | 18,400 | 916 |
| 2009-09-24 | 1,825 | 1,850 | 1,825 | 1,850 | 25,500 | 925 |
| 2009-09-18 | 1,841 | 1,848 | 1,780 | 1,837 | 28,600 | 918.50 |
| 2009-09-17 | 1,843 | 1,860 | 1,841 | 1,850 | 12,600 | 925 |
| 2009-09-16 | 1,845 | 1,862 | 1,830 | 1,843 | 34,800 | 921.50 |
| 2009-09-15 | 1,825 | 1,839 | 1,825 | 1,829 | 10,600 | 914.50 |
| 2009-09-14 | 1,825 | 1,842 | 1,810 | 1,830 | 35,400 | 915 |
| 2009-09-11 | 1,835 | 1,839 | 1,820 | 1,830 | 58,500 | 915 |
| 2009-09-10 | 1,797 | 1,819 | 1,784 | 1,800 | 27,300 | 900 |
| 2009-09-09 | 1,785 | 1,797 | 1,781 | 1,786 | 12,500 | 893 |
| 2009-09-08 | 1,817 | 1,817 | 1,780 | 1,798 | 7,500 | 899 |
| 2009-09-07 | 1,785 | 1,817 | 1,784 | 1,799 | 17,900 | 899.50 |
| 2009-09-04 | 1,801 | 1,809 | 1,770 | 1,791 | 14,800 | 895.50 |
| 2009-09-03 | 1,827 | 1,828 | 1,800 | 1,815 | 18,300 | 907.50 |
| 2009-09-02 | 1,848 | 1,850 | 1,824 | 1,829 | 24,200 | 914.50 |
| 2009-09-01 | 1,880 | 1,880 | 1,860 | 1,877 | 15,800 | 938.50 |
| 2009-08-31 | 1,873 | 1,883 | 1,860 | 1,880 | 27,800 | 940 |
| 2009-08-28 | 1,854 | 1,883 | 1,854 | 1,868 | 25,300 | 934 |
| 2009-08-27 | 1,884 | 1,885 | 1,838 | 1,853 | 35,900 | 926.50 |
| 2009-08-26 | 1,838 | 1,899 | 1,832 | 1,884 | 48,000 | 942 |
| 2009-08-25 | 1,988 | 1,988 | 1,958 | 1,958 | 24,600 | 979 |
| 2009-08-24 | 1,972 | 1,998 | 1,972 | 1,988 | 30,100 | 994 |
| 2009-08-21 | 1,959 | 1,965 | 1,953 | 1,956 | 10,300 | 978 |
| 2009-08-20 | 1,949 | 1,959 | 1,941 | 1,951 | 14,000 | 975.50 |
| 2009-08-19 | 1,930 | 1,948 | 1,929 | 1,939 | 20,700 | 969.50 |
| 2009-08-18 | 1,919 | 1,930 | 1,918 | 1,930 | 15,200 | 965 |
| 2009-08-17 | 1,917 | 1,930 | 1,915 | 1,918 | 26,600 | 959 |
| 2009-08-14 | 1,917 | 1,928 | 1,916 | 1,917 | 28,600 | 958.50 |
| 2009-08-13 | 1,928 | 1,928 | 1,913 | 1,915 | 11,800 | 957.50 |
| 2009-08-12 | 1,928 | 1,928 | 1,910 | 1,910 | 26,300 | 955 |
| 2009-08-11 | 1,915 | 1,924 | 1,910 | 1,923 | 9,600 | 961.50 |
| 2009-08-10 | 1,907 | 1,919 | 1,907 | 1,912 | 9,500 | 956 |
| 2009-08-07 | 1,908 | 1,915 | 1,889 | 1,905 | 24,900 | 952.50 |
| 2009-08-06 | 1,920 | 1,921 | 1,903 | 1,912 | 24,900 | 956 |
| 2009-08-05 | 1,920 | 1,926 | 1,913 | 1,918 | 25,300 | 959 |
| 2009-08-04 | 1,920 | 1,936 | 1,918 | 1,918 | 34,000 | 959 |
| 2009-08-03 | 1,930 | 1,930 | 1,920 | 1,926 | 12,200 | 963 |
| 2009-07-31 | 1,929 | 1,932 | 1,902 | 1,916 | 22,300 | 958 |
| 2009-07-30 | 1,930 | 1,930 | 1,918 | 1,924 | 18,300 | 962 |
| 2009-07-29 | 1,906 | 1,930 | 1,899 | 1,908 | 26,000 | 954 |
| 2009-07-28 | 1,901 | 1,914 | 1,890 | 1,904 | 10,200 | 952 |
| 2009-07-27 | 1,907 | 1,914 | 1,895 | 1,900 | 18,300 | 950 |
| 2009-07-24 | 1,893 | 1,919 | 1,889 | 1,894 | 11,200 | 947 |
| 2009-07-23 | 1,898 | 1,950 | 1,888 | 1,890 | 18,900 | 945 |
| 2009-07-22 | 1,871 | 1,880 | 1,861 | 1,872 | 13,400 | 936 |
| 2009-07-21 | 1,870 | 1,874 | 1,850 | 1,853 | 19,600 | 926.50 |
| 2009-07-17 | 1,839 | 1,848 | 1,830 | 1,848 | 15,800 | 924 |
| 2009-07-16 | 1,849 | 1,849 | 1,828 | 1,840 | 16,300 | 920 |
| 2009-07-15 | 1,829 | 1,845 | 1,823 | 1,823 | 11,900 | 911.50 |
| 2009-07-14 | 1,853 | 1,873 | 1,720 | 1,829 | 46,000 | 914.50 |
| 2009-07-13 | 1,830 | 1,854 | 1,830 | 1,846 | 43,800 | 923 |
| 2009-07-10 | 1,840 | 1,845 | 1,825 | 1,837 | 30,900 | 918.50 |
| 2009-07-09 | 1,821 | 1,834 | 1,814 | 1,834 | 31,800 | 917 |
| 2009-07-08 | 1,830 | 1,833 | 1,815 | 1,820 | 37,300 | 910 |
| 2009-07-07 | 1,810 | 1,837 | 1,810 | 1,830 | 33,900 | 915 |
| 2009-07-06 | 1,800 | 1,840 | 1,791 | 1,809 | 37,100 | 904.50 |
| 2009-07-03 | 1,780 | 1,810 | 1,780 | 1,801 | 40,300 | 900.50 |
| 2009-07-02 | 1,775 | 1,819 | 1,773 | 1,790 | 38,600 | 895 |
| 2009-07-01 | 1,750 | 1,776 | 1,750 | 1,768 | 19,800 | 884 |
| 2009-06-30 | 1,760 | 1,784 | 1,750 | 1,755 | 27,700 | 877.50 |
| 2009-06-29 | 1,759 | 1,778 | 1,750 | 1,753 | 13,200 | 876.50 |
| 2009-06-26 | 1,758 | 1,760 | 1,743 | 1,760 | 19,300 | 880 |
| 2009-06-25 | 1,727 | 1,733 | 1,719 | 1,728 | 27,900 | 864 |
| 2009-06-24 | 1,729 | 1,729 | 1,713 | 1,713 | 10,200 | 856.50 |
| 2009-06-23 | 1,738 | 1,738 | 1,711 | 1,720 | 20,600 | 860 |
| 2009-06-22 | 1,720 | 1,737 | 1,716 | 1,727 | 20,200 | 863.50 |
| 2009-06-19 | 1,728 | 1,734 | 1,720 | 1,720 | 10,600 | 860 |
| 2009-06-18 | 1,738 | 1,738 | 1,725 | 1,726 | 17,700 | 863 |
| 2009-06-17 | 1,726 | 1,738 | 1,724 | 1,736 | 14,300 | 868 |
| 2009-06-16 | 1,743 | 1,743 | 1,712 | 1,726 | 25,300 | 863 |
| 2009-06-15 | 1,757 | 1,762 | 1,754 | 1,758 | 15,700 | 879 |
| 2009-06-12 | 1,759 | 1,764 | 1,730 | 1,757 | 35,000 | 878.50 |
| 2009-06-11 | 1,746 | 1,746 | 1,713 | 1,716 | 17,200 | 858 |
| 2009-06-10 | 1,710 | 1,739 | 1,710 | 1,739 | 34,900 | 869.50 |
| 2009-06-09 | 1,706 | 1,718 | 1,706 | 1,717 | 14,600 | 858.50 |
| 2009-06-08 | 1,709 | 1,720 | 1,706 | 1,706 | 16,900 | 853 |
| 2009-06-05 | 1,710 | 1,720 | 1,707 | 1,707 | 14,500 | 853.50 |
| 2009-06-04 | 1,728 | 1,730 | 1,715 | 1,715 | 9,600 | 857.50 |
| 2009-06-03 | 1,718 | 1,730 | 1,717 | 1,730 | 25,800 | 865 |
| 2009-06-02 | 1,724 | 1,724 | 1,713 | 1,718 | 13,900 | 859 |
| 2009-06-01 | 1,719 | 1,725 | 1,705 | 1,712 | 14,400 | 856 |
| 2009-05-29 | 1,711 | 1,718 | 1,696 | 1,714 | 26,200 | 857 |
| 2009-05-28 | 1,680 | 1,724 | 1,680 | 1,705 | 38,000 | 852.50 |
| 2009-05-27 | 1,707 | 1,718 | 1,696 | 1,698 | 22,100 | 849 |
| 2009-05-26 | 1,690 | 1,692 | 1,678 | 1,688 | 33,300 | 844 |
| 2009-05-25 | 1,677 | 1,689 | 1,675 | 1,677 | 19,500 | 838.50 |
| 2009-05-22 | 1,686 | 1,698 | 1,678 | 1,684 | 26,600 | 842 |
| 2009-05-21 | 1,697 | 1,698 | 1,685 | 1,691 | 20,700 | 845.50 |
| 2009-05-20 | 1,700 | 1,715 | 1,688 | 1,697 | 20,200 | 848.50 |
| 2009-05-19 | 1,700 | 1,704 | 1,686 | 1,704 | 28,000 | 852 |
| 2009-05-18 | 1,706 | 1,718 | 1,693 | 1,696 | 33,100 | 848 |
| 2009-05-15 | 1,697 | 1,715 | 1,690 | 1,702 | 41,500 | 851 |
| 2009-05-14 | 1,696 | 1,723 | 1,696 | 1,697 | 35,200 | 848.50 |
| 2009-05-13 | 1,695 | 1,735 | 1,695 | 1,735 | 34,600 | 867.50 |
| 2009-05-12 | 1,696 | 1,720 | 1,690 | 1,706 | 37,400 | 853 |
| 2009-05-11 | 1,700 | 1,713 | 1,685 | 1,696 | 53,300 | 848 |
| 2009-05-08 | 1,710 | 1,725 | 1,700 | 1,722 | 28,700 | 861 |
| 2009-05-07 | 1,720 | 1,739 | 1,717 | 1,720 | 33,300 | 860 |
| 2009-05-01 | 1,720 | 1,738 | 1,694 | 1,711 | 35,100 | 855.50 |
| 2009-04-30 | 1,703 | 1,760 | 1,703 | 1,748 | 57,300 | 874 |
| 2009-04-28 | 1,715 | 1,738 | 1,714 | 1,721 | 69,400 | 860.50 |
| 2009-04-27 | 1,719 | 1,719 | 1,690 | 1,715 | 52,500 | 857.50 |
| 2009-04-24 | 1,624 | 1,638 | 1,623 | 1,632 | 37,000 | 816 |
| 2009-04-23 | 1,626 | 1,645 | 1,617 | 1,623 | 66,700 | 811.50 |
| 2009-04-22 | 1,656 | 1,662 | 1,628 | 1,635 | 63,500 | 817.50 |
| 2009-04-21 | 1,681 | 1,682 | 1,635 | 1,651 | 55,100 | 825.50 |
| 2009-04-20 | 1,706 | 1,712 | 1,701 | 1,707 | 48,700 | 853.50 |
| 2009-04-17 | 1,722 | 1,735 | 1,710 | 1,712 | 34,800 | 856 |
| 2009-04-16 | 1,737 | 1,767 | 1,732 | 1,737 | 28,400 | 868.50 |
| 2009-04-15 | 1,733 | 1,758 | 1,727 | 1,755 | 31,600 | 877.50 |
| 2009-04-14 | 1,740 | 1,746 | 1,722 | 1,733 | 27,900 | 866.50 |
| 2009-04-13 | 1,753 | 1,770 | 1,750 | 1,750 | 19,400 | 875 |
| 2009-04-10 | 1,731 | 1,780 | 1,705 | 1,778 | 27,300 | 889 |
| 2009-04-09 | 1,751 | 1,775 | 1,750 | 1,772 | 20,400 | 886 |
| 2009-04-08 | 1,772 | 1,772 | 1,751 | 1,763 | 5,400 | 881.50 |
| 2009-04-07 | 1,780 | 1,798 | 1,760 | 1,770 | 8,600 | 885 |
| 2009-04-06 | 1,772 | 1,780 | 1,740 | 1,760 | 12,600 | 880 |
| 2009-04-03 | 1,830 | 1,830 | 1,769 | 1,789 | 8,800 | 894.50 |
| 2009-04-02 | 1,820 | 1,860 | 1,813 | 1,849 | 16,800 | 924.50 |
| 2009-04-01 | 1,749 | 1,778 | 1,735 | 1,778 | 26,200 | 889 |
| 2009-03-31 | 1,750 | 1,750 | 1,721 | 1,740 | 33,600 | 870 |
| 2009-03-30 | 1,755 | 1,768 | 1,751 | 1,751 | 12,900 | 875.50 |
| 2009-03-27 | 1,750 | 1,766 | 1,747 | 1,748 | 17,700 | 874 |
| 2009-03-26 | 1,730 | 1,742 | 1,726 | 1,740 | 20,100 | 870 |
| 2009-03-25 | 1,719 | 1,730 | 1,708 | 1,724 | 10,500 | 862 |
| 2009-03-24 | 1,720 | 1,739 | 1,709 | 1,713 | 18,000 | 856.50 |
| 2009-03-23 | 1,717 | 1,720 | 1,695 | 1,709 | 42,000 | 854.50 |
| 2009-03-19 | 1,740 | 1,740 | 1,711 | 1,735 | 18,800 | 867.50 |
| 2009-03-18 | 1,728 | 1,728 | 1,703 | 1,719 | 16,900 | 859.50 |
| 2009-03-17 | 1,720 | 1,729 | 1,706 | 1,727 | 24,900 | 863.50 |
| 2009-03-16 | 1,739 | 1,741 | 1,720 | 1,734 | 30,300 | 867 |
| 2009-03-13 | 1,700 | 1,733 | 1,692 | 1,696 | 39,300 | 848 |
| 2009-03-12 | 1,724 | 1,740 | 1,692 | 1,730 | 16,500 | 865 |
| 2009-03-11 | 1,775 | 1,775 | 1,751 | 1,754 | 10,800 | 877 |
| 2009-03-10 | 1,693 | 1,707 | 1,692 | 1,699 | 18,100 | 849.50 |
| 2009-03-09 | 1,751 | 1,752 | 1,709 | 1,711 | 22,600 | 855.50 |
| 2009-03-06 | 1,765 | 1,800 | 1,760 | 1,760 | 29,200 | 880 |
| 2009-03-05 | 1,820 | 1,820 | 1,780 | 1,810 | 16,400 | 905 |
| 2009-03-04 | 1,820 | 1,820 | 1,795 | 1,799 | 21,400 | 899.50 |
| 2009-03-03 | 1,797 | 1,819 | 1,785 | 1,795 | 19,000 | 897.50 |
| 2009-03-02 | 1,799 | 1,820 | 1,743 | 1,820 | 35,300 | 910 |
| 2009-02-27 | 1,819 | 1,835 | 1,781 | 1,800 | 14,100 | 900 |
| 2009-02-26 | 1,820 | 1,840 | 1,813 | 1,840 | 12,300 | 920 |
| 2009-02-25 | 1,830 | 1,830 | 1,808 | 1,826 | 2,800 | 913 |
| 2009-02-24 | 1,820 | 1,830 | 1,815 | 1,820 | 6,700 | 910 |
| 2009-02-23 | 1,819 | 1,864 | 1,819 | 1,849 | 6,100 | 924.50 |
| 2009-02-20 | 1,890 | 1,890 | 1,860 | 1,884 | 19,700 | 942 |
| 2009-02-19 | 1,890 | 1,890 | 1,883 | 1,885 | 7,900 | 942.50 |
| 2009-02-18 | 1,860 | 1,900 | 1,860 | 1,884 | 12,900 | 942 |
| 2009-02-17 | 1,896 | 1,896 | 1,888 | 1,888 | 9,400 | 944 |
| 2009-02-16 | 1,900 | 1,909 | 1,892 | 1,897 | 30,400 | 948.50 |
| 2009-02-13 | 1,852 | 1,890 | 1,820 | 1,840 | 16,900 | 920 |
| 2009-02-12 | 1,890 | 1,890 | 1,839 | 1,840 | 3,700 | 920 |
| 2009-02-10 | 1,895 | 1,895 | 1,865 | 1,895 | 3,800 | 947.50 |
| 2009-02-09 | 1,897 | 1,897 | 1,888 | 1,890 | 20,900 | 945 |
| 2009-02-06 | 1,890 | 1,890 | 1,870 | 1,875 | 14,800 | 937.50 |
| 2009-02-05 | 1,890 | 1,900 | 1,832 | 1,897 | 33,200 | 948.50 |
| 2009-02-04 | 1,889 | 1,898 | 1,885 | 1,897 | 13,000 | 948.50 |
| 2009-02-03 | 1,897 | 1,900 | 1,866 | 1,890 | 18,800 | 945 |
| 2009-02-02 | 1,840 | 1,870 | 1,825 | 1,849 | 4,800 | 924.50 |
| 2009-01-30 | 1,896 | 1,896 | 1,840 | 1,864 | 8,000 | 932 |
| 2009-01-29 | 1,876 | 1,895 | 1,867 | 1,895 | 14,800 | 947.50 |
| 2009-01-28 | 1,875 | 1,889 | 1,840 | 1,875 | 4,300 | 937.50 |
| 2009-01-27 | 1,850 | 1,875 | 1,845 | 1,875 | 18,700 | 937.50 |
| 2009-01-26 | 1,840 | 1,857 | 1,840 | 1,850 | 15,000 | 925 |
| 2009-01-23 | 1,845 | 1,850 | 1,829 | 1,829 | 6,900 | 914.50 |
| 2009-01-22 | 1,793 | 1,850 | 1,785 | 1,850 | 10,000 | 925 |
| 2009-01-21 | 1,780 | 1,838 | 1,780 | 1,811 | 5,600 | 905.50 |
| 2009-01-20 | 1,806 | 1,816 | 1,798 | 1,803 | 6,400 | 901.50 |
| 2009-01-19 | 1,840 | 1,840 | 1,820 | 1,821 | 3,000 | 910.50 |
| 2009-01-16 | 1,806 | 1,819 | 1,800 | 1,815 | 10,700 | 907.50 |
| 2009-01-15 | 1,800 | 1,830 | 1,800 | 1,807 | 9,700 | 903.50 |
| 2009-01-14 | 1,773 | 1,810 | 1,770 | 1,809 | 5,700 | 904.50 |
| 2009-01-13 | 1,781 | 1,781 | 1,745 | 1,772 | 14,100 | 886 |
| 2009-01-09 | 1,812 | 1,812 | 1,800 | 1,802 | 6,200 | 901 |
| 2009-01-08 | 1,820 | 1,836 | 1,814 | 1,817 | 5,400 | 908.50 |
| 2009-01-07 | 1,855 | 1,864 | 1,822 | 1,825 | 16,500 | 912.50 |
| 2009-01-06 | 1,860 | 1,860 | 1,840 | 1,849 | 4,100 | 924.50 |
| 2009-01-05 | 1,890 | 1,890 | 1,840 | 1,840 | 3,300 | 920 |
分割・併合履歴 ： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株
