1973 NECネッツエスアイ(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 | 1,097 | 1,130 | 1,087 | 1,127 | 171,600 | 375.67 |
| 2009-12-29 | 1,081 | 1,085 | 1,066 | 1,069 | 51,100 | 356.33 |
| 2009-12-28 | 1,059 | 1,084 | 1,050 | 1,073 | 71,900 | 357.67 |
| 2009-12-25 | 1,060 | 1,069 | 1,035 | 1,060 | 126,400 | 353.33 |
| 2009-12-24 | 1,070 | 1,073 | 1,049 | 1,060 | 125,100 | 353.33 |
| 2009-12-22 | 1,080 | 1,085 | 1,056 | 1,076 | 80,800 | 358.67 |
| 2009-12-21 | 1,087 | 1,094 | 1,071 | 1,085 | 62,100 | 361.67 |
| 2009-12-18 | 1,067 | 1,102 | 1,067 | 1,087 | 67,300 | 362.33 |
| 2009-12-17 | 1,060 | 1,098 | 1,060 | 1,087 | 76,500 | 362.33 |
| 2009-12-16 | 1,060 | 1,084 | 1,053 | 1,065 | 79,200 | 355 |
| 2009-12-15 | 1,062 | 1,087 | 1,055 | 1,070 | 47,300 | 356.67 |
| 2009-12-14 | 1,073 | 1,088 | 1,056 | 1,077 | 37,800 | 359 |
| 2009-12-11 | 1,073 | 1,084 | 1,062 | 1,083 | 45,400 | 361 |
| 2009-12-10 | 1,091 | 1,095 | 1,063 | 1,073 | 55,900 | 357.67 |
| 2009-12-09 | 1,102 | 1,106 | 1,090 | 1,090 | 52,100 | 363.33 |
| 2009-12-08 | 1,100 | 1,125 | 1,090 | 1,108 | 86,500 | 369.33 |
| 2009-12-07 | 1,088 | 1,104 | 1,083 | 1,099 | 103,600 | 366.33 |
| 2009-12-04 | 1,084 | 1,098 | 1,074 | 1,088 | 73,400 | 362.67 |
| 2009-12-03 | 1,075 | 1,100 | 1,075 | 1,098 | 54,800 | 366 |
| 2009-12-02 | 1,104 | 1,104 | 1,062 | 1,074 | 92,500 | 358 |
| 2009-12-01 | 1,057 | 1,100 | 1,056 | 1,095 | 99,000 | 365 |
| 2009-11-30 | 1,064 | 1,088 | 1,064 | 1,067 | 94,500 | 355.67 |
| 2009-11-27 | 1,097 | 1,097 | 1,065 | 1,069 | 69,600 | 356.33 |
| 2009-11-26 | 1,061 | 1,126 | 1,058 | 1,118 | 172,300 | 372.67 |
| 2009-11-25 | 1,058 | 1,082 | 1,055 | 1,073 | 166,600 | 357.67 |
| 2009-11-24 | 1,064 | 1,073 | 1,038 | 1,038 | 135,200 | 346 |
| 2009-11-20 | 1,022 | 1,065 | 1,022 | 1,054 | 142,500 | 351.33 |
| 2009-11-19 | 1,043 | 1,071 | 1,040 | 1,054 | 107,100 | 351.33 |
| 2009-11-18 | 1,085 | 1,092 | 1,062 | 1,063 | 142,100 | 354.33 |
| 2009-11-17 | 1,109 | 1,109 | 1,071 | 1,075 | 101,700 | 358.33 |
| 2009-11-16 | 1,119 | 1,119 | 1,087 | 1,105 | 136,600 | 368.33 |
| 2009-11-13 | 1,113 | 1,130 | 1,098 | 1,112 | 174,500 | 370.67 |
| 2009-11-12 | 1,130 | 1,130 | 1,110 | 1,116 | 146,700 | 372 |
| 2009-11-11 | 1,153 | 1,169 | 1,125 | 1,130 | 127,300 | 376.67 |
| 2009-11-10 | 1,169 | 1,174 | 1,163 | 1,165 | 87,500 | 388.33 |
| 2009-11-09 | 1,152 | 1,179 | 1,142 | 1,172 | 297,200 | 390.67 |
| 2009-11-06 | 1,101 | 1,120 | 1,095 | 1,112 | 196,600 | 370.67 |
| 2009-11-05 | 1,117 | 1,117 | 1,094 | 1,108 | 69,000 | 369.33 |
| 2009-11-04 | 1,111 | 1,118 | 1,089 | 1,111 | 83,400 | 370.33 |
| 2009-11-02 | 1,078 | 1,126 | 1,078 | 1,112 | 133,800 | 370.67 |
| 2009-10-30 | 1,093 | 1,130 | 1,093 | 1,110 | 169,600 | 370 |
| 2009-10-29 | 1,080 | 1,125 | 1,071 | 1,125 | 220,700 | 375 |
| 2009-10-28 | 1,085 | 1,125 | 1,082 | 1,099 | 151,500 | 366.33 |
| 2009-10-27 | 1,124 | 1,126 | 1,087 | 1,102 | 138,200 | 367.33 |
| 2009-10-26 | 1,113 | 1,141 | 1,111 | 1,139 | 81,400 | 379.67 |
| 2009-10-23 | 1,137 | 1,139 | 1,118 | 1,122 | 149,100 | 374 |
| 2009-10-22 | 1,140 | 1,148 | 1,127 | 1,148 | 119,900 | 382.67 |
| 2009-10-21 | 1,140 | 1,154 | 1,131 | 1,144 | 90,600 | 381.33 |
| 2009-10-20 | 1,140 | 1,164 | 1,130 | 1,149 | 127,100 | 383 |
| 2009-10-19 | 1,132 | 1,148 | 1,125 | 1,139 | 79,200 | 379.67 |
| 2009-10-16 | 1,160 | 1,164 | 1,143 | 1,148 | 61,100 | 382.67 |
| 2009-10-15 | 1,134 | 1,164 | 1,124 | 1,148 | 305,400 | 382.67 |
| 2009-10-14 | 1,137 | 1,155 | 1,116 | 1,145 | 175,000 | 381.67 |
| 2009-10-13 | 1,147 | 1,167 | 1,136 | 1,157 | 128,700 | 385.67 |
| 2009-10-09 | 1,161 | 1,166 | 1,134 | 1,150 | 117,600 | 383.33 |
| 2009-10-08 | 1,138 | 1,164 | 1,124 | 1,154 | 102,300 | 384.67 |
| 2009-10-07 | 1,140 | 1,168 | 1,130 | 1,148 | 161,700 | 382.67 |
| 2009-10-06 | 1,155 | 1,163 | 1,136 | 1,152 | 144,200 | 384 |
| 2009-10-05 | 1,158 | 1,179 | 1,154 | 1,174 | 179,200 | 391.33 |
| 2009-10-02 | 1,161 | 1,180 | 1,145 | 1,159 | 150,000 | 386.33 |
| 2009-10-01 | 1,217 | 1,228 | 1,207 | 1,220 | 105,700 | 406.67 |
| 2009-09-30 | 1,188 | 1,228 | 1,188 | 1,223 | 141,400 | 407.67 |
| 2009-09-29 | 1,213 | 1,224 | 1,185 | 1,218 | 192,000 | 406 |
| 2009-09-28 | 1,245 | 1,246 | 1,203 | 1,229 | 162,800 | 409.67 |
| 2009-09-25 | 1,268 | 1,291 | 1,260 | 1,285 | 82,300 | 428.33 |
| 2009-09-24 | 1,299 | 1,314 | 1,260 | 1,283 | 178,400 | 427.67 |
| 2009-09-18 | 1,260 | 1,279 | 1,245 | 1,279 | 121,000 | 426.33 |
| 2009-09-17 | 1,240 | 1,266 | 1,221 | 1,260 | 114,900 | 420 |
| 2009-09-16 | 1,260 | 1,267 | 1,236 | 1,243 | 165,400 | 414.33 |
| 2009-09-15 | 1,275 | 1,280 | 1,256 | 1,261 | 141,100 | 420.33 |
| 2009-09-14 | 1,300 | 1,300 | 1,251 | 1,291 | 142,200 | 430.33 |
| 2009-09-11 | 1,299 | 1,310 | 1,286 | 1,299 | 143,000 | 433 |
| 2009-09-10 | 1,245 | 1,293 | 1,240 | 1,289 | 209,800 | 429.67 |
| 2009-09-09 | 1,255 | 1,265 | 1,238 | 1,258 | 154,400 | 419.33 |
| 2009-09-08 | 1,235 | 1,278 | 1,224 | 1,269 | 152,400 | 423 |
| 2009-09-07 | 1,228 | 1,235 | 1,217 | 1,225 | 67,800 | 408.33 |
| 2009-09-04 | 1,241 | 1,242 | 1,216 | 1,220 | 90,400 | 406.67 |
| 2009-09-03 | 1,244 | 1,252 | 1,238 | 1,240 | 92,800 | 413.33 |
| 2009-09-02 | 1,263 | 1,266 | 1,235 | 1,243 | 112,400 | 414.33 |
| 2009-09-01 | 1,297 | 1,323 | 1,285 | 1,295 | 117,000 | 431.67 |
| 2009-08-31 | 1,266 | 1,291 | 1,266 | 1,277 | 72,400 | 425.67 |
| 2009-08-28 | 1,280 | 1,280 | 1,260 | 1,273 | 63,500 | 424.33 |
| 2009-08-27 | 1,292 | 1,292 | 1,250 | 1,261 | 98,800 | 420.33 |
| 2009-08-26 | 1,282 | 1,301 | 1,241 | 1,274 | 198,600 | 424.67 |
| 2009-08-25 | 1,294 | 1,303 | 1,263 | 1,285 | 122,600 | 428.33 |
| 2009-08-24 | 1,310 | 1,338 | 1,302 | 1,314 | 110,100 | 438 |
| 2009-08-21 | 1,262 | 1,284 | 1,257 | 1,282 | 75,800 | 427.33 |
| 2009-08-20 | 1,283 | 1,283 | 1,263 | 1,273 | 84,600 | 424.33 |
| 2009-08-19 | 1,319 | 1,328 | 1,281 | 1,290 | 128,200 | 430 |
| 2009-08-18 | 1,212 | 1,299 | 1,203 | 1,299 | 199,700 | 433 |
| 2009-08-17 | 1,259 | 1,265 | 1,219 | 1,222 | 125,300 | 407.33 |
| 2009-08-14 | 1,256 | 1,268 | 1,249 | 1,258 | 105,900 | 419.33 |
| 2009-08-13 | 1,250 | 1,255 | 1,241 | 1,255 | 84,300 | 418.33 |
| 2009-08-12 | 1,215 | 1,254 | 1,215 | 1,241 | 85,600 | 413.67 |
| 2009-08-11 | 1,215 | 1,242 | 1,212 | 1,235 | 69,900 | 411.67 |
| 2009-08-10 | 1,207 | 1,236 | 1,207 | 1,224 | 83,500 | 408 |
| 2009-08-07 | 1,216 | 1,234 | 1,212 | 1,227 | 59,200 | 409 |
| 2009-08-06 | 1,212 | 1,247 | 1,204 | 1,236 | 169,500 | 412 |
| 2009-08-05 | 1,231 | 1,237 | 1,216 | 1,229 | 40,700 | 409.67 |
| 2009-08-04 | 1,249 | 1,249 | 1,223 | 1,228 | 60,900 | 409.33 |
| 2009-08-03 | 1,220 | 1,234 | 1,220 | 1,231 | 53,300 | 410.33 |
| 2009-07-31 | 1,203 | 1,222 | 1,195 | 1,220 | 85,000 | 406.67 |
| 2009-07-30 | 1,191 | 1,199 | 1,178 | 1,191 | 82,400 | 397 |
| 2009-07-29 | 1,190 | 1,208 | 1,177 | 1,203 | 110,700 | 401 |
| 2009-07-28 | 1,148 | 1,182 | 1,140 | 1,181 | 125,100 | 393.67 |
| 2009-07-27 | 1,135 | 1,158 | 1,125 | 1,132 | 160,000 | 377.33 |
| 2009-07-24 | 1,137 | 1,153 | 1,125 | 1,139 | 181,200 | 379.67 |
| 2009-07-23 | 1,138 | 1,167 | 1,138 | 1,146 | 99,500 | 382 |
| 2009-07-22 | 1,176 | 1,177 | 1,154 | 1,158 | 48,900 | 386 |
| 2009-07-21 | 1,122 | 1,169 | 1,122 | 1,165 | 153,500 | 388.33 |
| 2009-07-17 | 1,101 | 1,141 | 1,101 | 1,132 | 137,100 | 377.33 |
| 2009-07-16 | 1,140 | 1,140 | 1,101 | 1,119 | 76,800 | 373 |
| 2009-07-15 | 1,105 | 1,117 | 1,090 | 1,106 | 151,700 | 368.67 |
| 2009-07-14 | 1,110 | 1,125 | 1,098 | 1,109 | 131,300 | 369.67 |
| 2009-07-13 | 1,140 | 1,144 | 1,072 | 1,085 | 128,700 | 361.67 |
| 2009-07-10 | 1,166 | 1,166 | 1,142 | 1,148 | 135,600 | 382.67 |
| 2009-07-09 | 1,167 | 1,174 | 1,145 | 1,146 | 129,600 | 382 |
| 2009-07-08 | 1,184 | 1,184 | 1,141 | 1,147 | 150,000 | 382.33 |
| 2009-07-07 | 1,197 | 1,208 | 1,173 | 1,187 | 162,100 | 395.67 |
| 2009-07-06 | 1,173 | 1,188 | 1,168 | 1,184 | 96,600 | 394.67 |
| 2009-07-03 | 1,175 | 1,183 | 1,155 | 1,177 | 112,800 | 392.33 |
| 2009-07-02 | 1,187 | 1,208 | 1,182 | 1,189 | 103,800 | 396.33 |
| 2009-07-01 | 1,150 | 1,183 | 1,150 | 1,179 | 224,800 | 393 |
| 2009-06-30 | 1,187 | 1,194 | 1,180 | 1,186 | 67,600 | 395.33 |
| 2009-06-29 | 1,191 | 1,197 | 1,155 | 1,167 | 102,100 | 389 |
| 2009-06-26 | 1,149 | 1,177 | 1,134 | 1,160 | 192,300 | 386.67 |
| 2009-06-25 | 1,111 | 1,139 | 1,111 | 1,116 | 183,600 | 372 |
| 2009-06-24 | 1,149 | 1,157 | 1,115 | 1,120 | 123,700 | 373.33 |
| 2009-06-23 | 1,135 | 1,145 | 1,115 | 1,130 | 92,700 | 376.67 |
| 2009-06-22 | 1,161 | 1,161 | 1,141 | 1,147 | 101,600 | 382.33 |
| 2009-06-19 | 1,162 | 1,167 | 1,123 | 1,141 | 109,200 | 380.33 |
| 2009-06-18 | 1,132 | 1,142 | 1,118 | 1,123 | 141,600 | 374.33 |
| 2009-06-17 | 1,113 | 1,142 | 1,112 | 1,138 | 128,100 | 379.33 |
| 2009-06-16 | 1,133 | 1,133 | 1,092 | 1,113 | 74,900 | 371 |
| 2009-06-15 | 1,128 | 1,145 | 1,123 | 1,140 | 78,000 | 380 |
| 2009-06-12 | 1,101 | 1,142 | 1,100 | 1,135 | 231,300 | 378.33 |
| 2009-06-11 | 1,120 | 1,138 | 1,111 | 1,128 | 91,300 | 376 |
| 2009-06-10 | 1,135 | 1,135 | 1,082 | 1,106 | 288,200 | 368.67 |
| 2009-06-09 | 1,119 | 1,148 | 1,110 | 1,123 | 206,000 | 374.33 |
| 2009-06-08 | 1,082 | 1,109 | 1,078 | 1,107 | 138,400 | 369 |
| 2009-06-05 | 1,090 | 1,093 | 1,067 | 1,072 | 136,300 | 357.33 |
| 2009-06-04 | 1,053 | 1,095 | 1,053 | 1,093 | 136,500 | 364.33 |
| 2009-06-03 | 1,065 | 1,076 | 1,053 | 1,067 | 196,000 | 355.67 |
| 2009-06-02 | 1,098 | 1,100 | 1,041 | 1,041 | 142,100 | 347 |
| 2009-06-01 | 1,050 | 1,094 | 1,050 | 1,078 | 128,400 | 359.33 |
| 2009-05-29 | 1,034 | 1,046 | 1,024 | 1,046 | 147,800 | 348.67 |
| 2009-05-28 | 1,042 | 1,070 | 1,032 | 1,034 | 137,000 | 344.67 |
| 2009-05-27 | 1,086 | 1,108 | 1,070 | 1,081 | 197,100 | 360.33 |
| 2009-05-26 | 1,058 | 1,064 | 1,032 | 1,052 | 103,200 | 350.67 |
| 2009-05-25 | 1,026 | 1,059 | 1,026 | 1,038 | 129,900 | 346 |
| 2009-05-22 | 993 | 998 | 977 | 986 | 138,300 | 328.67 |
| 2009-05-21 | 980 | 1,001 | 958 | 993 | 146,400 | 331 |
| 2009-05-20 | 975 | 999 | 973 | 978 | 78,900 | 326 |
| 2009-05-19 | 989 | 989 | 955 | 973 | 84,700 | 324.33 |
| 2009-05-18 | 964 | 983 | 957 | 969 | 70,400 | 323 |
| 2009-05-15 | 986 | 986 | 954 | 964 | 144,100 | 321.33 |
| 2009-05-14 | 1,000 | 1,000 | 972 | 976 | 157,800 | 325.33 |
| 2009-05-13 | 974 | 1,015 | 971 | 1,009 | 122,600 | 336.33 |
| 2009-05-12 | 1,008 | 1,024 | 962 | 964 | 113,200 | 321.33 |
| 2009-05-11 | 996 | 1,005 | 996 | 1,001 | 56,100 | 333.67 |
| 2009-05-08 | 977 | 1,005 | 977 | 995 | 103,000 | 331.67 |
| 2009-05-07 | 978 | 994 | 966 | 982 | 156,800 | 327.33 |
| 2009-05-01 | 930 | 950 | 930 | 942 | 86,400 | 314 |
| 2009-04-30 | 933 | 935 | 912 | 930 | 63,800 | 310 |
| 2009-04-28 | 933 | 935 | 904 | 905 | 69,500 | 301.67 |
| 2009-04-27 | 958 | 962 | 910 | 923 | 144,800 | 307.67 |
| 2009-04-24 | 978 | 979 | 951 | 968 | 142,800 | 322.67 |
| 2009-04-23 | 960 | 970 | 947 | 966 | 149,200 | 322 |
| 2009-04-22 | 958 | 958 | 914 | 920 | 147,000 | 306.67 |
| 2009-04-21 | 940 | 944 | 911 | 943 | 142,300 | 314.33 |
| 2009-04-20 | 950 | 959 | 937 | 941 | 80,300 | 313.67 |
| 2009-04-17 | 957 | 961 | 937 | 947 | 83,700 | 315.67 |
| 2009-04-16 | 961 | 967 | 930 | 937 | 89,700 | 312.33 |
| 2009-04-15 | 937 | 954 | 923 | 947 | 107,400 | 315.67 |
| 2009-04-14 | 949 | 951 | 919 | 927 | 75,800 | 309 |
| 2009-04-13 | 921 | 950 | 921 | 941 | 136,000 | 313.67 |
| 2009-04-10 | 950 | 954 | 916 | 929 | 133,000 | 309.67 |
| 2009-04-09 | 926 | 942 | 919 | 931 | 168,700 | 310.33 |
| 2009-04-08 | 920 | 927 | 886 | 896 | 189,500 | 298.67 |
| 2009-04-07 | 905 | 940 | 897 | 939 | 385,000 | 313 |
| 2009-04-06 | 870 | 893 | 866 | 889 | 179,500 | 296.33 |
| 2009-04-03 | 852 | 859 | 821 | 841 | 236,800 | 280.33 |
| 2009-04-02 | 842 | 852 | 828 | 842 | 229,400 | 280.67 |
| 2009-04-01 | 848 | 861 | 805 | 825 | 244,200 | 275 |
| 2009-03-31 | 859 | 880 | 831 | 840 | 153,100 | 280 |
| 2009-03-30 | 872 | 896 | 854 | 858 | 92,600 | 286 |
| 2009-03-27 | 911 | 925 | 872 | 872 | 129,900 | 290.67 |
| 2009-03-26 | 840 | 885 | 831 | 884 | 124,500 | 294.67 |
| 2009-03-25 | 843 | 846 | 815 | 831 | 136,400 | 277 |
| 2009-03-24 | 836 | 845 | 819 | 833 | 100,700 | 277.67 |
| 2009-03-23 | 803 | 822 | 795 | 822 | 133,500 | 274 |
| 2009-03-19 | 801 | 824 | 798 | 807 | 96,000 | 269 |
| 2009-03-18 | 805 | 805 | 780 | 788 | 158,000 | 262.67 |
| 2009-03-17 | 801 | 809 | 771 | 795 | 187,400 | 265 |
| 2009-03-16 | 796 | 816 | 795 | 806 | 148,300 | 268.67 |
| 2009-03-13 | 760 | 782 | 746 | 770 | 185,500 | 256.67 |
| 2009-03-12 | 742 | 747 | 726 | 740 | 134,500 | 246.67 |
| 2009-03-11 | 794 | 799 | 748 | 756 | 166,100 | 252 |
| 2009-03-10 | 804 | 809 | 774 | 784 | 98,700 | 261.33 |
| 2009-03-09 | 835 | 841 | 804 | 814 | 91,600 | 271.33 |
| 2009-03-06 | 863 | 864 | 840 | 842 | 96,700 | 280.67 |
| 2009-03-05 | 877 | 883 | 851 | 862 | 113,700 | 287.33 |
| 2009-03-04 | 850 | 875 | 841 | 867 | 100,900 | 289 |
| 2009-03-03 | 827 | 866 | 827 | 853 | 62,400 | 284.33 |
| 2009-03-02 | 864 | 865 | 842 | 853 | 60,500 | 284.33 |
| 2009-02-27 | 890 | 893 | 865 | 867 | 106,900 | 289 |
| 2009-02-26 | 933 | 939 | 894 | 897 | 80,100 | 299 |
| 2009-02-25 | 929 | 929 | 910 | 923 | 35,200 | 307.67 |
| 2009-02-24 | 918 | 920 | 879 | 899 | 99,100 | 299.67 |
| 2009-02-23 | 918 | 939 | 913 | 934 | 29,400 | 311.33 |
| 2009-02-20 | 954 | 964 | 945 | 947 | 54,800 | 315.67 |
| 2009-02-19 | 930 | 963 | 927 | 953 | 78,700 | 317.67 |
| 2009-02-18 | 933 | 933 | 902 | 921 | 128,500 | 307 |
| 2009-02-17 | 954 | 973 | 945 | 959 | 83,300 | 319.67 |
| 2009-02-16 | 936 | 947 | 927 | 945 | 88,100 | 315 |
| 2009-02-13 | 879 | 916 | 871 | 916 | 80,200 | 305.33 |
| 2009-02-12 | 850 | 885 | 850 | 879 | 46,100 | 293 |
| 2009-02-10 | 887 | 892 | 859 | 864 | 72,800 | 288 |
| 2009-02-09 | 928 | 931 | 886 | 888 | 96,900 | 296 |
| 2009-02-06 | 939 | 950 | 915 | 924 | 111,900 | 308 |
| 2009-02-05 | 951 | 955 | 932 | 948 | 62,700 | 316 |
| 2009-02-04 | 938 | 966 | 937 | 965 | 82,400 | 321.67 |
| 2009-02-03 | 951 | 965 | 924 | 928 | 65,400 | 309.33 |
| 2009-02-02 | 976 | 998 | 943 | 961 | 52,700 | 320.33 |
| 2009-01-30 | 972 | 989 | 959 | 975 | 62,000 | 325 |
| 2009-01-29 | 988 | 1,008 | 935 | 992 | 123,200 | 330.67 |
| 2009-01-28 | 1,018 | 1,018 | 953 | 962 | 128,600 | 320.67 |
| 2009-01-27 | 982 | 1,030 | 981 | 1,020 | 73,200 | 340 |
| 2009-01-26 | 949 | 973 | 938 | 962 | 53,500 | 320.67 |
| 2009-01-23 | 975 | 975 | 937 | 941 | 86,900 | 313.67 |
| 2009-01-22 | 979 | 980 | 957 | 979 | 67,300 | 326.33 |
| 2009-01-21 | 934 | 966 | 934 | 957 | 103,800 | 319 |
| 2009-01-20 | 950 | 979 | 950 | 958 | 48,800 | 319.33 |
| 2009-01-19 | 975 | 979 | 948 | 956 | 74,200 | 318.67 |
| 2009-01-16 | 933 | 960 | 933 | 955 | 72,300 | 318.33 |
| 2009-01-15 | 933 | 949 | 932 | 936 | 80,500 | 312 |
| 2009-01-14 | 938 | 963 | 929 | 944 | 96,300 | 314.67 |
| 2009-01-13 | 976 | 977 | 936 | 936 | 83,400 | 312 |
| 2009-01-09 | 1,000 | 1,005 | 983 | 986 | 72,900 | 328.67 |
| 2009-01-08 | 1,014 | 1,020 | 995 | 999 | 93,400 | 333 |
| 2009-01-07 | 1,061 | 1,097 | 1,039 | 1,049 | 132,200 | 349.67 |
| 2009-01-06 | 1,090 | 1,090 | 1,070 | 1,079 | 20,000 | 359.67 |
| 2009-01-05 | 1,101 | 1,118 | 1,068 | 1,076 | 19,900 | 358.67 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
