2162 nms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 | 45,100 | 46,000 | 45,000 | 46,000 | 21 | 46 |
| 2009-12-28 | 46,500 | 49,000 | 46,500 | 48,000 | 7 | 48 |
| 2009-12-25 | 50,000 | 50,000 | 47,500 | 47,500 | 14 | 47.50 |
| 2009-12-24 | 49,050 | 51,000 | 49,050 | 50,000 | 15 | 50 |
| 2009-12-22 | 48,500 | 49,000 | 48,000 | 49,000 | 28 | 49 |
| 2009-12-21 | 48,400 | 48,500 | 46,600 | 46,600 | 39 | 46.60 |
| 2009-12-18 | 48,500 | 48,500 | 48,500 | 48,500 | 5 | 48.50 |
| 2009-12-17 | 48,000 | 48,800 | 48,000 | 48,500 | 13 | 48.50 |
| 2009-12-16 | 48,000 | 48,000 | 46,300 | 48,000 | 17 | 48 |
| 2009-12-15 | 48,800 | 48,800 | 47,950 | 48,000 | 13 | 48 |
| 2009-12-14 | 51,800 | 51,800 | 50,000 | 50,000 | 10 | 50 |
| 2009-12-11 | 51,500 | 52,000 | 51,300 | 52,000 | 7 | 52 |
| 2009-12-10 | 52,000 | 52,000 | 51,500 | 51,500 | 10 | 51.50 |
| 2009-12-09 | 51,800 | 52,000 | 50,000 | 52,000 | 12 | 52 |
| 2009-12-08 | 53,500 | 53,500 | 49,100 | 51,300 | 26 | 51.30 |
| 2009-12-07 | 55,500 | 55,500 | 53,500 | 53,500 | 17 | 53.50 |
| 2009-12-04 | 55,500 | 55,500 | 55,000 | 55,500 | 11 | 55.50 |
| 2009-12-03 | 52,500 | 55,500 | 52,500 | 55,500 | 23 | 55.50 |
| 2009-12-02 | 50,200 | 52,500 | 50,100 | 52,500 | 10 | 52.50 |
| 2009-12-01 | 49,500 | 50,000 | 49,500 | 50,000 | 9 | 50 |
| 2009-11-27 | 47,800 | 49,500 | 47,300 | 49,500 | 3 | 49.50 |
| 2009-11-26 | 47,100 | 49,000 | 47,100 | 49,000 | 5 | 49 |
| 2009-11-25 | 49,000 | 49,500 | 49,000 | 49,500 | 38 | 49.50 |
| 2009-11-24 | 49,000 | 49,000 | 49,000 | 49,000 | 26 | 49 |
| 2009-11-20 | 41,000 | 45,000 | 41,000 | 45,000 | 16 | 45 |
| 2009-11-19 | 40,500 | 43,000 | 40,500 | 43,000 | 42 | 43 |
| 2009-11-18 | 44,900 | 44,900 | 44,500 | 44,500 | 21 | 44.50 |
| 2009-11-17 | 48,500 | 48,500 | 47,700 | 48,100 | 3 | 48.10 |
| 2009-11-16 | 49,000 | 53,200 | 49,000 | 53,200 | 5 | 53.20 |
| 2009-11-13 | 50,800 | 52,300 | 50,700 | 52,300 | 8 | 52.30 |
| 2009-11-12 | 52,500 | 53,500 | 52,500 | 53,500 | 2 | 53.50 |
| 2009-11-11 | 55,500 | 55,500 | 55,000 | 55,000 | 6 | 55 |
| 2009-11-10 | 55,000 | 55,500 | 53,000 | 55,500 | 10 | 55.50 |
| 2009-11-09 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 55.50 |
| 2009-11-06 | 57,500 | 57,500 | 54,500 | 55,500 | 7 | 55.50 |
| 2009-11-05 | 57,500 | 57,500 | 55,000 | 56,500 | 4 | 56.50 |
| 2009-11-04 | 59,800 | 59,800 | 56,500 | 56,500 | 6 | 56.50 |
| 2009-11-02 | 60,000 | 60,000 | 56,800 | 58,800 | 34 | 58.80 |
| 2009-10-30 | 62,700 | 62,700 | 61,700 | 61,700 | 4 | 61.70 |
| 2009-10-29 | 62,700 | 62,900 | 60,000 | 61,000 | 35 | 61 |
| 2009-10-28 | 62,700 | 67,000 | 61,100 | 64,000 | 63 | 64 |
| 2009-10-27 | 62,200 | 67,000 | 60,800 | 65,000 | 211 | 65 |
| 2009-10-26 | 60,100 | 64,600 | 54,600 | 64,600 | 198 | 64.60 |
| 2009-10-23 | 59,800 | 60,500 | 59,000 | 59,600 | 176 | 59.60 |
| 2009-10-22 | 51,500 | 55,500 | 51,500 | 55,500 | 28 | 55.50 |
| 2009-10-21 | 49,300 | 52,500 | 49,000 | 51,500 | 76 | 51.50 |
| 2009-10-20 | 47,500 | 49,200 | 46,500 | 49,200 | 14 | 49.20 |
| 2009-10-19 | 47,650 | 47,650 | 45,200 | 45,200 | 5 | 45.20 |
| 2009-10-16 | 48,000 | 48,000 | 46,200 | 47,650 | 8 | 47.65 |
| 2009-10-15 | 48,400 | 48,900 | 48,000 | 48,000 | 7 | 48 |
| 2009-10-14 | 50,400 | 50,500 | 47,200 | 47,200 | 42 | 47.20 |
| 2009-10-13 | 45,750 | 49,500 | 45,400 | 49,500 | 66 | 49.50 |
| 2009-10-09 | 42,600 | 45,500 | 42,600 | 45,500 | 11 | 45.50 |
| 2009-10-08 | 42,700 | 42,700 | 41,200 | 41,900 | 14 | 41.90 |
| 2009-10-07 | 45,000 | 45,000 | 43,500 | 43,500 | 6 | 43.50 |
| 2009-10-06 | 41,100 | 44,500 | 41,100 | 44,500 | 11 | 44.50 |
| 2009-10-05 | 41,100 | 41,100 | 41,000 | 41,100 | 33 | 41.10 |
| 2009-10-02 | 42,900 | 42,900 | 39,900 | 41,100 | 20 | 41.10 |
| 2009-10-01 | 44,700 | 44,700 | 42,500 | 42,500 | 8 | 42.50 |
| 2009-09-30 | 44,000 | 44,700 | 43,600 | 44,700 | 37 | 44.70 |
| 2009-09-29 | 42,800 | 44,000 | 42,700 | 44,000 | 35 | 44 |
| 2009-09-28 | 43,200 | 43,200 | 42,000 | 42,700 | 18 | 42.70 |
| 2009-09-25 | 45,000 | 45,000 | 41,000 | 43,600 | 62 | 43.60 |
| 2009-09-24 | 43,000 | 44,200 | 41,900 | 44,200 | 95 | 44.20 |
| 2009-09-18 | 47,800 | 48,300 | 45,800 | 45,800 | 251 | 45.80 |
| 2009-09-17 | 43,200 | 50,800 | 42,800 | 50,800 | 472 | 50.80 |
| 2009-09-16 | 42,800 | 42,800 | 42,800 | 42,800 | 7 | 42.80 |
| 2009-09-15 | 38,800 | 38,800 | 38,800 | 38,800 | 32 | 38.80 |
| 2009-09-14 | 32,000 | 34,800 | 32,000 | 34,800 | 176 | 34.80 |
| 2009-09-11 | 30,000 | 30,800 | 30,000 | 30,800 | 12 | 30.80 |
| 2009-09-10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 30 |
| 2009-09-09 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 30 |
| 2009-09-04 | 30,800 | 31,300 | 29,600 | 30,800 | 55 | 30.80 |
| 2009-09-03 | 31,000 | 31,200 | 31,000 | 31,200 | 6 | 31.20 |
| 2009-09-02 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 31 |
| 2009-09-01 | 31,100 | 31,400 | 31,100 | 31,400 | 2 | 31.40 |
| 2009-08-31 | 31,500 | 32,200 | 31,500 | 31,900 | 8 | 31.90 |
| 2009-08-28 | 31,500 | 32,300 | 31,500 | 32,300 | 8 | 32.30 |
| 2009-08-27 | 32,500 | 32,500 | 31,600 | 31,650 | 23 | 31.65 |
| 2009-08-26 | 32,500 | 32,500 | 31,350 | 32,250 | 20 | 32.25 |
| 2009-08-25 | 31,900 | 32,500 | 30,750 | 32,500 | 37 | 32.50 |
| 2009-08-24 | 32,000 | 32,000 | 30,650 | 31,800 | 66 | 31.80 |
| 2009-08-21 | 30,800 | 31,650 | 30,600 | 31,650 | 15 | 31.65 |
| 2009-08-20 | 30,000 | 31,000 | 29,800 | 30,800 | 51 | 30.80 |
| 2009-08-19 | 29,700 | 30,000 | 29,500 | 30,000 | 4 | 30 |
| 2009-08-17 | 30,000 | 30,000 | 29,100 | 30,000 | 39 | 30 |
| 2009-08-14 | 30,200 | 30,500 | 30,200 | 30,400 | 24 | 30.40 |
| 2009-08-13 | 31,800 | 31,900 | 31,800 | 31,900 | 2 | 31.90 |
| 2009-08-12 | 31,000 | 31,900 | 31,000 | 31,900 | 2 | 31.90 |
| 2009-08-11 | 30,900 | 31,400 | 30,600 | 31,400 | 20 | 31.40 |
| 2009-08-10 | 30,600 | 31,800 | 30,200 | 31,800 | 22 | 31.80 |
| 2009-08-06 | 32,500 | 34,200 | 32,500 | 34,200 | 12 | 34.20 |
| 2009-08-05 | 33,950 | 34,100 | 33,950 | 34,100 | 7 | 34.10 |
| 2009-08-04 | 35,900 | 35,900 | 32,500 | 33,950 | 68 | 33.95 |
| 2009-08-03 | 30,300 | 34,300 | 30,300 | 34,300 | 108 | 34.30 |
| 2009-07-31 | 30,500 | 30,500 | 29,700 | 30,300 | 6 | 30.30 |
| 2009-07-30 | 30,800 | 30,800 | 30,800 | 30,800 | 3 | 30.80 |
| 2009-07-29 | 30,500 | 32,000 | 30,500 | 32,000 | 10 | 32 |
| 2009-07-28 | 31,500 | 31,500 | 29,700 | 30,900 | 19 | 30.90 |
| 2009-07-27 | 31,000 | 32,000 | 31,000 | 32,000 | 13 | 32 |
| 2009-07-24 | 32,500 | 32,500 | 29,800 | 32,000 | 35 | 32 |
| 2009-07-23 | 29,210 | 32,100 | 29,210 | 32,100 | 44 | 32.10 |
| 2009-07-22 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 28.50 |
| 2009-07-21 | 28,110 | 28,110 | 28,100 | 28,100 | 2 | 28.10 |
| 2009-07-15 | 28,200 | 28,500 | 28,200 | 28,500 | 33 | 28.50 |
| 2009-07-14 | 26,700 | 27,400 | 26,600 | 26,900 | 8 | 26.90 |
| 2009-07-13 | 27,900 | 28,100 | 27,600 | 27,600 | 14 | 27.60 |
| 2009-07-10 | 28,300 | 28,300 | 28,300 | 28,300 | 2 | 28.30 |
| 2009-07-09 | 28,100 | 28,100 | 28,100 | 28,100 | 2 | 28.10 |
| 2009-07-08 | 29,900 | 31,000 | 28,800 | 28,800 | 32 | 28.80 |
| 2009-07-07 | 30,000 | 30,000 | 28,100 | 28,700 | 51 | 28.70 |
| 2009-07-06 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 30 |
| 2009-07-03 | 30,600 | 30,600 | 30,100 | 30,100 | 8 | 30.10 |
| 2009-07-02 | 31,600 | 31,600 | 30,600 | 31,000 | 10 | 31 |
| 2009-07-01 | 31,600 | 32,000 | 30,000 | 32,000 | 53 | 32 |
| 2009-06-30 | 32,500 | 32,500 | 31,050 | 31,500 | 9 | 31.50 |
| 2009-06-29 | 33,500 | 33,500 | 31,800 | 32,400 | 30 | 32.40 |
| 2009-06-26 | 33,600 | 33,600 | 32,800 | 33,500 | 23 | 33.50 |
| 2009-06-25 | 32,600 | 33,300 | 32,200 | 32,800 | 28 | 32.80 |
| 2009-06-24 | 32,100 | 33,000 | 31,500 | 31,500 | 29 | 31.50 |
| 2009-06-22 | 31,500 | 32,000 | 29,800 | 32,000 | 18 | 32 |
| 2009-06-19 | 31,850 | 32,050 | 31,100 | 31,900 | 15 | 31.90 |
| 2009-06-18 | 33,200 | 33,850 | 32,400 | 33,850 | 19 | 33.85 |
| 2009-06-17 | 32,800 | 34,000 | 32,700 | 34,000 | 28 | 34 |
| 2009-06-16 | 34,500 | 34,500 | 33,500 | 34,000 | 28 | 34 |
| 2009-06-15 | 34,500 | 35,000 | 33,100 | 35,000 | 34 | 35 |
| 2009-06-12 | 32,800 | 34,000 | 32,700 | 34,000 | 40 | 34 |
| 2009-06-11 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 34 |
| 2009-06-10 | 33,300 | 33,900 | 31,000 | 33,900 | 54 | 33.90 |
| 2009-06-09 | 34,400 | 35,000 | 33,300 | 33,300 | 35 | 33.30 |
| 2009-06-08 | 33,050 | 34,200 | 33,050 | 34,000 | 28 | 34 |
| 2009-06-05 | 31,500 | 33,000 | 30,000 | 33,000 | 50 | 33 |
| 2009-06-04 | 30,000 | 31,900 | 30,000 | 31,900 | 23 | 31.90 |
| 2009-06-03 | 29,900 | 30,000 | 28,000 | 30,000 | 42 | 30 |
| 2009-06-02 | 32,200 | 32,600 | 30,000 | 30,000 | 83 | 30 |
| 2009-06-01 | 27,510 | 30,200 | 27,510 | 30,200 | 56 | 30.20 |
| 2009-05-29 | 26,100 | 27,500 | 26,000 | 27,200 | 67 | 27.20 |
| 2009-05-28 | 25,000 | 27,000 | 24,400 | 27,000 | 74 | 27 |
| 2009-05-27 | 24,000 | 25,500 | 23,000 | 25,500 | 39 | 25.50 |
| 2009-05-26 | 24,400 | 25,000 | 23,700 | 23,950 | 45 | 23.95 |
| 2009-05-25 | 24,000 | 24,710 | 23,800 | 23,800 | 90 | 23.80 |
| 2009-05-22 | 22,810 | 23,600 | 22,810 | 23,600 | 12 | 23.60 |
| 2009-05-21 | 22,620 | 23,800 | 22,620 | 23,800 | 10 | 23.80 |
| 2009-05-20 | 23,600 | 23,600 | 22,000 | 22,600 | 30 | 22.60 |
| 2009-05-19 | 23,300 | 24,200 | 23,000 | 24,200 | 26 | 24.20 |
| 2009-05-18 | 24,390 | 24,390 | 22,700 | 23,400 | 35 | 23.40 |
| 2009-05-15 | 23,200 | 23,200 | 21,420 | 21,700 | 99 | 21.70 |
| 2009-05-14 | 24,400 | 24,400 | 24,400 | 24,400 | 57 | 24.40 |
| 2009-05-13 | 19,200 | 21,400 | 19,200 | 21,400 | 18 | 21.40 |
| 2009-05-12 | 18,800 | 19,000 | 18,500 | 19,000 | 11 | 19 |
| 2009-05-11 | 18,900 | 19,000 | 18,400 | 19,000 | 37 | 19 |
| 2009-05-08 | 20,500 | 20,500 | 20,000 | 20,000 | 28 | 20 |
| 2009-05-07 | 21,300 | 21,300 | 20,000 | 20,000 | 24 | 20 |
| 2009-05-01 | 21,310 | 21,310 | 19,400 | 19,900 | 32 | 19.90 |
| 2009-04-30 | 20,310 | 22,220 | 20,010 | 21,010 | 48 | 21.01 |
| 2009-04-28 | 24,200 | 24,200 | 22,400 | 22,410 | 58 | 22.41 |
| 2009-04-27 | 22,450 | 24,200 | 22,300 | 24,200 | 57 | 24.20 |
| 2009-04-24 | 23,700 | 23,700 | 22,150 | 22,150 | 41 | 22.15 |
| 2009-04-23 | 22,210 | 23,100 | 22,000 | 22,100 | 58 | 22.10 |
| 2009-04-22 | 23,600 | 23,600 | 21,600 | 22,100 | 68 | 22.10 |
| 2009-04-21 | 23,070 | 24,500 | 21,500 | 24,500 | 96 | 24.50 |
| 2009-04-20 | 22,780 | 23,980 | 22,220 | 23,970 | 120 | 23.97 |
| 2009-04-17 | 29,600 | 29,600 | 23,900 | 25,480 | 350 | 25.48 |
| 2009-04-16 | 20,900 | 26,900 | 20,600 | 26,900 | 302 | 26.90 |
| 2009-04-15 | 20,900 | 20,900 | 20,900 | 20,900 | 31 | 20.90 |
| 2009-04-14 | 17,270 | 18,900 | 17,270 | 18,900 | 209 | 18.90 |
| 2009-04-13 | 15,100 | 16,900 | 15,100 | 16,900 | 131 | 16.90 |
| 2009-04-10 | 14,300 | 15,000 | 14,300 | 14,900 | 97 | 14.90 |
| 2009-04-09 | 13,710 | 14,600 | 13,710 | 14,300 | 67 | 14.30 |
| 2009-04-08 | 13,310 | 14,000 | 13,300 | 13,710 | 166 | 13.71 |
| 2009-04-07 | 13,100 | 14,500 | 13,100 | 14,500 | 294 | 14.50 |
| 2009-04-06 | 13,790 | 14,390 | 12,980 | 14,390 | 485 | 14.39 |
| 2009-04-03 | 18,400 | 18,400 | 14,600 | 14,790 | 899 | 14.79 |
| 2009-04-02 | 16,600 | 16,600 | 16,600 | 16,600 | 121 | 16.60 |
| 2009-04-01 | 14,600 | 14,600 | 14,600 | 14,600 | 124 | 14.60 |
| 2009-03-31 | 12,650 | 12,650 | 12,600 | 12,600 | 3 | 12.60 |
| 2009-03-30 | 13,110 | 13,880 | 12,500 | 12,600 | 45 | 12.60 |
| 2009-03-27 | 12,900 | 13,100 | 12,900 | 13,100 | 9 | 13.10 |
| 2009-03-25 | 14,200 | 14,200 | 14,000 | 14,000 | 49 | 14 |
| 2009-03-24 | 13,500 | 13,500 | 13,000 | 13,000 | 21 | 13 |
| 2009-03-23 | 14,200 | 14,200 | 12,800 | 12,800 | 30 | 12.80 |
| 2009-03-19 | 14,600 | 14,600 | 14,000 | 14,000 | 76 | 14 |
| 2009-03-18 | 14,000 | 14,590 | 14,000 | 14,590 | 30 | 14.59 |
| 2009-03-17 | 13,700 | 14,050 | 13,700 | 14,000 | 58 | 14 |
| 2009-03-16 | 13,010 | 13,600 | 13,000 | 13,300 | 83 | 13.30 |
| 2009-03-13 | 14,670 | 15,270 | 12,810 | 13,000 | 196 | 13 |
| 2009-03-12 | 16,400 | 16,600 | 14,000 | 14,400 | 307 | 14.40 |
| 2009-03-11 | 13,500 | 15,200 | 13,500 | 15,200 | 75 | 15.20 |
| 2009-03-10 | 12,750 | 13,200 | 12,500 | 13,200 | 36 | 13.20 |
| 2009-03-09 | 12,550 | 12,550 | 12,020 | 12,500 | 32 | 12.50 |
| 2009-03-06 | 12,600 | 12,600 | 11,900 | 12,350 | 71 | 12.35 |
| 2009-03-05 | 12,610 | 13,100 | 12,300 | 12,600 | 100 | 12.60 |
| 2009-03-04 | 12,720 | 12,720 | 11,530 | 12,600 | 198 | 12.60 |
| 2009-03-03 | 13,500 | 14,300 | 13,210 | 13,520 | 91 | 13.52 |
| 2009-03-02 | 15,050 | 15,450 | 13,500 | 14,200 | 107 | 14.20 |
| 2009-02-27 | 14,270 | 15,050 | 12,870 | 14,850 | 248 | 14.85 |
| 2009-02-26 | 17,900 | 18,100 | 14,100 | 14,350 | 758 | 14.35 |
| 2009-02-25 | 16,100 | 16,100 | 16,100 | 16,100 | 79 | 16.10 |
| 2009-02-24 | 13,900 | 14,100 | 13,710 | 14,100 | 546 | 14.10 |
| 2009-02-23 | 9,900 | 12,100 | 8,900 | 12,100 | 1,138 | 12.10 |
| 2009-02-20 | 10,250 | 10,600 | 10,010 | 10,100 | 55 | 10.10 |
| 2009-02-19 | 10,660 | 10,660 | 10,160 | 10,450 | 59 | 10.45 |
| 2009-02-18 | 11,520 | 11,850 | 11,000 | 11,650 | 82 | 11.65 |
| 2009-02-17 | 11,400 | 11,710 | 11,200 | 11,710 | 275 | 11.71 |
| 2009-02-16 | 13,200 | 13,200 | 13,200 | 13,200 | 12 | 13.20 |
| 2009-02-13 | 14,410 | 15,200 | 14,410 | 15,200 | 16 | 15.20 |
| 2009-02-12 | 16,050 | 16,050 | 14,610 | 14,610 | 38 | 14.61 |
| 2009-02-10 | 15,810 | 16,610 | 15,810 | 16,610 | 4 | 16.61 |
| 2009-02-09 | 16,200 | 16,200 | 16,000 | 16,000 | 4 | 16 |
| 2009-02-06 | 16,700 | 16,700 | 15,500 | 16,000 | 44 | 16 |
| 2009-02-05 | 17,150 | 17,150 | 16,500 | 16,500 | 25 | 16.50 |
| 2009-02-04 | 17,000 | 17,400 | 16,800 | 17,400 | 12 | 17.40 |
| 2009-02-03 | 16,800 | 17,000 | 16,210 | 17,000 | 38 | 17 |
| 2009-02-02 | 17,550 | 17,600 | 15,800 | 16,000 | 132 | 16 |
| 2009-01-30 | 18,000 | 18,200 | 17,550 | 17,550 | 45 | 17.55 |
| 2009-01-29 | 19,310 | 20,500 | 19,310 | 20,100 | 7 | 20.10 |
| 2009-01-28 | 19,100 | 19,300 | 18,610 | 19,300 | 39 | 19.30 |
| 2009-01-27 | 19,700 | 20,500 | 19,390 | 20,500 | 93 | 20.50 |
| 2009-01-26 | 20,300 | 20,300 | 18,500 | 18,500 | 132 | 18.50 |
| 2009-01-23 | 24,700 | 24,700 | 20,700 | 21,500 | 61 | 21.50 |
| 2009-01-22 | 23,410 | 23,500 | 23,000 | 23,500 | 9 | 23.50 |
| 2009-01-21 | 24,500 | 24,500 | 23,110 | 23,110 | 5 | 23.11 |
| 2009-01-20 | 25,000 | 25,300 | 24,700 | 24,700 | 8 | 24.70 |
| 2009-01-19 | 25,000 | 25,000 | 25,000 | 25,000 | 6 | 25 |
| 2009-01-16 | 27,000 | 27,000 | 25,000 | 25,000 | 18 | 25 |
| 2009-01-15 | 26,900 | 27,300 | 26,900 | 27,300 | 7 | 27.30 |
| 2009-01-14 | 29,000 | 29,000 | 26,900 | 26,900 | 34 | 26.90 |
| 2009-01-13 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 29.90 |
| 2009-01-09 | 29,800 | 30,400 | 29,300 | 29,300 | 13 | 29.30 |
| 2009-01-08 | 30,100 | 30,200 | 29,600 | 30,200 | 20 | 30.20 |
| 2009-01-07 | 31,000 | 33,000 | 31,000 | 32,000 | 10 | 32 |
| 2009-01-06 | 31,600 | 31,600 | 31,200 | 31,200 | 2 | 31.20 |
| 2009-01-05 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 32.80 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株
