2325 (株)NJS 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 | 97,000 | 97,900 | 96,300 | 96,800 | 91 | 968 |
| 2009-12-29 | 98,400 | 98,500 | 96,800 | 98,000 | 58 | 980 |
| 2009-12-28 | 98,400 | 98,900 | 98,100 | 98,500 | 77 | 985 |
| 2009-12-25 | 101,500 | 101,500 | 100,500 | 101,400 | 127 | 1,014 |
| 2009-12-24 | 101,000 | 101,500 | 100,700 | 101,500 | 116 | 1,015 |
| 2009-12-22 | 101,000 | 101,100 | 100,500 | 101,000 | 38 | 1,010 |
| 2009-12-21 | 100,300 | 101,000 | 100,200 | 100,900 | 37 | 1,009 |
| 2009-12-18 | 99,800 | 100,800 | 99,500 | 100,200 | 51 | 1,002 |
| 2009-12-17 | 100,800 | 101,000 | 99,800 | 100,100 | 34 | 1,001 |
| 2009-12-16 | 100,000 | 100,800 | 99,400 | 100,800 | 60 | 1,008 |
| 2009-12-15 | 100,000 | 100,500 | 99,800 | 99,900 | 61 | 999 |
| 2009-12-14 | 100,500 | 100,600 | 99,100 | 99,100 | 37 | 991 |
| 2009-12-11 | 99,800 | 101,000 | 99,700 | 99,900 | 77 | 999 |
| 2009-12-10 | 97,300 | 99,800 | 97,300 | 99,800 | 97 | 998 |
| 2009-12-09 | 97,500 | 98,000 | 97,000 | 97,100 | 25 | 971 |
| 2009-12-08 | 97,500 | 98,000 | 97,000 | 97,500 | 35 | 975 |
| 2009-12-07 | 97,500 | 98,000 | 97,400 | 98,000 | 29 | 980 |
| 2009-12-04 | 97,000 | 97,700 | 96,500 | 97,400 | 52 | 974 |
| 2009-12-03 | 93,100 | 97,000 | 93,100 | 96,700 | 38 | 967 |
| 2009-12-02 | 92,900 | 93,800 | 92,500 | 93,100 | 29 | 931 |
| 2009-12-01 | 91,000 | 92,000 | 89,700 | 91,900 | 54 | 919 |
| 2009-11-30 | 87,900 | 94,500 | 87,300 | 90,000 | 81 | 900 |
| 2009-11-27 | 90,000 | 90,400 | 88,100 | 88,100 | 70 | 881 |
| 2009-11-26 | 88,200 | 90,000 | 88,000 | 90,000 | 90 | 900 |
| 2009-11-25 | 89,700 | 89,700 | 87,000 | 88,400 | 152 | 884 |
| 2009-11-24 | 92,800 | 92,800 | 89,900 | 89,900 | 125 | 899 |
| 2009-11-20 | 93,000 | 93,400 | 92,500 | 92,700 | 83 | 927 |
| 2009-11-19 | 95,500 | 95,500 | 93,000 | 93,800 | 76 | 938 |
| 2009-11-18 | 97,000 | 97,800 | 95,200 | 96,400 | 148 | 964 |
| 2009-11-17 | 100,100 | 100,100 | 96,700 | 99,000 | 205 | 990 |
| 2009-11-16 | 101,000 | 102,000 | 100,500 | 100,500 | 43 | 1,005 |
| 2009-11-13 | 101,700 | 102,000 | 100,100 | 101,000 | 99 | 1,010 |
| 2009-11-12 | 104,800 | 104,800 | 99,500 | 102,000 | 171 | 1,020 |
| 2009-11-11 | 105,000 | 105,000 | 104,400 | 105,000 | 65 | 1,050 |
| 2009-11-10 | 105,000 | 105,500 | 104,900 | 105,000 | 144 | 1,050 |
| 2009-11-09 | 105,000 | 105,000 | 104,000 | 105,000 | 46 | 1,050 |
| 2009-11-06 | 104,600 | 105,000 | 104,300 | 104,900 | 85 | 1,049 |
| 2009-11-05 | 103,600 | 104,300 | 103,200 | 104,300 | 153 | 1,043 |
| 2009-11-04 | 104,300 | 104,300 | 103,000 | 103,500 | 78 | 1,035 |
| 2009-11-02 | 101,900 | 103,500 | 101,900 | 103,500 | 54 | 1,035 |
| 2009-10-30 | 103,900 | 104,000 | 103,500 | 103,900 | 28 | 1,039 |
| 2009-10-29 | 103,900 | 104,000 | 100,800 | 103,000 | 91 | 1,030 |
| 2009-10-28 | 105,000 | 105,000 | 103,500 | 104,700 | 54 | 1,047 |
| 2009-10-27 | 105,200 | 105,500 | 104,200 | 105,000 | 72 | 1,050 |
| 2009-10-26 | 105,400 | 105,400 | 103,400 | 105,000 | 72 | 1,050 |
| 2009-10-23 | 103,300 | 103,700 | 101,900 | 103,400 | 66 | 1,034 |
| 2009-10-22 | 102,700 | 103,300 | 102,500 | 103,000 | 26 | 1,030 |
| 2009-10-21 | 103,900 | 103,900 | 102,200 | 103,400 | 59 | 1,034 |
| 2009-10-20 | 104,000 | 104,400 | 102,000 | 104,000 | 36 | 1,040 |
| 2009-10-19 | 103,100 | 104,500 | 102,800 | 103,500 | 26 | 1,035 |
| 2009-10-16 | 104,900 | 104,900 | 101,600 | 104,200 | 26 | 1,042 |
| 2009-10-15 | 104,500 | 105,300 | 104,500 | 104,600 | 65 | 1,046 |
| 2009-10-14 | 103,900 | 104,800 | 103,000 | 104,300 | 92 | 1,043 |
| 2009-10-13 | 102,100 | 103,900 | 102,100 | 103,900 | 94 | 1,039 |
| 2009-10-09 | 101,000 | 101,900 | 101,000 | 101,700 | 34 | 1,017 |
| 2009-10-08 | 102,000 | 102,000 | 101,100 | 102,000 | 38 | 1,020 |
| 2009-10-07 | 100,600 | 101,500 | 100,600 | 101,500 | 29 | 1,015 |
| 2009-10-06 | 102,900 | 102,900 | 100,200 | 101,000 | 62 | 1,010 |
| 2009-10-05 | 99,900 | 102,400 | 99,900 | 101,200 | 54 | 1,012 |
| 2009-10-02 | 99,000 | 100,500 | 99,000 | 99,900 | 109 | 999 |
| 2009-10-01 | 100,900 | 100,900 | 100,000 | 100,100 | 75 | 1,001 |
| 2009-09-30 | 101,600 | 101,800 | 100,600 | 100,900 | 40 | 1,009 |
| 2009-09-29 | 101,000 | 101,500 | 100,800 | 101,100 | 46 | 1,011 |
| 2009-09-28 | 100,900 | 101,500 | 100,400 | 100,600 | 52 | 1,006 |
| 2009-09-25 | 102,400 | 102,400 | 100,800 | 101,400 | 68 | 1,014 |
| 2009-09-24 | 102,000 | 103,000 | 100,800 | 102,000 | 71 | 1,020 |
| 2009-09-18 | 102,000 | 102,000 | 100,500 | 102,000 | 46 | 1,020 |
| 2009-09-17 | 101,600 | 102,500 | 101,600 | 102,400 | 95 | 1,024 |
| 2009-09-16 | 102,100 | 103,900 | 102,100 | 102,700 | 50 | 1,027 |
| 2009-09-15 | 102,000 | 103,800 | 102,000 | 103,000 | 89 | 1,030 |
| 2009-09-14 | 102,500 | 105,500 | 101,500 | 101,600 | 136 | 1,016 |
| 2009-09-11 | 101,000 | 101,900 | 100,500 | 101,900 | 73 | 1,019 |
| 2009-09-10 | 100,000 | 101,500 | 99,900 | 101,500 | 99 | 1,015 |
| 2009-09-09 | 100,300 | 100,900 | 98,800 | 99,900 | 132 | 999 |
| 2009-09-08 | 99,200 | 100,500 | 99,200 | 100,300 | 65 | 1,003 |
| 2009-09-07 | 101,200 | 102,000 | 100,200 | 101,000 | 136 | 1,010 |
| 2009-09-04 | 103,900 | 103,900 | 101,300 | 101,600 | 83 | 1,016 |
| 2009-09-03 | 102,900 | 104,000 | 102,600 | 104,000 | 36 | 1,040 |
| 2009-09-02 | 103,500 | 104,500 | 102,300 | 103,500 | 28 | 1,035 |
| 2009-09-01 | 105,500 | 105,700 | 103,000 | 104,400 | 74 | 1,044 |
| 2009-08-31 | 106,800 | 106,800 | 104,500 | 105,100 | 58 | 1,051 |
| 2009-08-28 | 105,200 | 106,300 | 104,500 | 105,300 | 88 | 1,053 |
| 2009-08-27 | 104,000 | 105,700 | 103,000 | 105,700 | 99 | 1,057 |
| 2009-08-26 | 107,000 | 107,000 | 104,900 | 105,800 | 130 | 1,058 |
| 2009-08-25 | 106,900 | 107,700 | 105,600 | 106,800 | 111 | 1,068 |
| 2009-08-24 | 108,000 | 108,000 | 107,100 | 107,500 | 98 | 1,075 |
| 2009-08-21 | 108,200 | 108,500 | 106,900 | 108,000 | 141 | 1,080 |
| 2009-08-20 | 108,200 | 109,400 | 107,300 | 109,200 | 149 | 1,092 |
| 2009-08-19 | 107,700 | 108,400 | 106,200 | 107,000 | 180 | 1,070 |
| 2009-08-18 | 106,000 | 108,000 | 104,800 | 106,600 | 188 | 1,066 |
| 2009-08-17 | 104,100 | 109,900 | 103,900 | 108,000 | 275 | 1,080 |
| 2009-08-14 | 105,900 | 106,900 | 102,500 | 103,600 | 423 | 1,036 |
| 2009-08-13 | 97,100 | 103,000 | 97,000 | 101,900 | 383 | 1,019 |
| 2009-08-12 | 95,000 | 96,900 | 94,500 | 96,900 | 174 | 969 |
| 2009-08-11 | 94,000 | 95,400 | 94,000 | 94,900 | 25 | 949 |
| 2009-08-10 | 94,300 | 95,000 | 93,800 | 94,000 | 35 | 940 |
| 2009-08-07 | 94,300 | 94,300 | 93,300 | 93,300 | 39 | 933 |
| 2009-08-06 | 94,100 | 94,500 | 93,800 | 93,800 | 45 | 938 |
| 2009-08-05 | 94,400 | 94,500 | 94,000 | 94,500 | 24 | 945 |
| 2009-08-04 | 94,700 | 95,000 | 94,000 | 94,000 | 32 | 940 |
| 2009-08-03 | 94,400 | 94,900 | 94,000 | 94,500 | 18 | 945 |
| 2009-07-31 | 94,100 | 95,000 | 93,500 | 94,500 | 40 | 945 |
| 2009-07-30 | 93,900 | 94,700 | 90,000 | 94,000 | 141 | 940 |
| 2009-07-29 | 95,000 | 95,900 | 92,000 | 94,000 | 164 | 940 |
| 2009-07-28 | 93,500 | 96,000 | 92,500 | 95,100 | 130 | 951 |
| 2009-07-27 | 94,600 | 94,600 | 93,300 | 93,900 | 77 | 939 |
| 2009-07-24 | 91,200 | 94,600 | 91,000 | 94,600 | 175 | 946 |
| 2009-07-23 | 90,100 | 90,700 | 90,000 | 90,700 | 45 | 907 |
| 2009-07-22 | 89,700 | 90,000 | 89,400 | 90,000 | 78 | 900 |
| 2009-07-21 | 88,800 | 89,400 | 88,000 | 89,000 | 30 | 890 |
| 2009-07-17 | 89,400 | 89,500 | 88,100 | 88,500 | 15 | 885 |
| 2009-07-16 | 89,600 | 89,800 | 89,000 | 89,200 | 28 | 892 |
| 2009-07-15 | 88,900 | 89,000 | 88,000 | 88,800 | 42 | 888 |
| 2009-07-14 | 87,500 | 88,500 | 87,500 | 88,300 | 35 | 883 |
| 2009-07-13 | 88,500 | 89,500 | 86,700 | 86,700 | 57 | 867 |
| 2009-07-10 | 89,200 | 89,200 | 86,500 | 88,700 | 165 | 887 |
| 2009-07-09 | 89,200 | 90,000 | 88,500 | 89,400 | 107 | 894 |
| 2009-07-08 | 91,500 | 91,500 | 89,000 | 91,000 | 265 | 910 |
| 2009-07-07 | 94,000 | 94,000 | 92,100 | 92,400 | 56 | 924 |
| 2009-07-06 | 94,600 | 95,000 | 93,400 | 93,600 | 76 | 936 |
| 2009-07-03 | 93,000 | 94,500 | 92,500 | 93,600 | 66 | 936 |
| 2009-07-02 | 92,600 | 93,800 | 92,000 | 93,800 | 102 | 938 |
| 2009-07-01 | 92,400 | 93,000 | 92,000 | 93,000 | 25 | 930 |
| 2009-06-30 | 93,000 | 93,100 | 91,500 | 93,000 | 76 | 930 |
| 2009-06-29 | 91,900 | 93,500 | 91,200 | 92,000 | 124 | 920 |
| 2009-06-26 | 95,100 | 95,500 | 93,700 | 93,900 | 100 | 939 |
| 2009-06-25 | 95,800 | 95,800 | 92,600 | 95,100 | 136 | 951 |
| 2009-06-24 | 98,000 | 98,000 | 95,700 | 96,800 | 246 | 968 |
| 2009-06-23 | 97,200 | 98,000 | 97,000 | 98,000 | 99 | 980 |
| 2009-06-22 | 97,800 | 98,400 | 97,100 | 98,200 | 128 | 982 |
| 2009-06-19 | 97,200 | 97,800 | 96,700 | 97,500 | 67 | 975 |
| 2009-06-18 | 97,500 | 97,500 | 96,500 | 96,600 | 28 | 966 |
| 2009-06-17 | 96,600 | 97,000 | 95,600 | 97,000 | 44 | 970 |
| 2009-06-16 | 95,700 | 96,500 | 95,600 | 95,600 | 87 | 956 |
| 2009-06-15 | 96,800 | 97,800 | 95,900 | 95,900 | 81 | 959 |
| 2009-06-12 | 96,500 | 96,600 | 94,800 | 95,800 | 145 | 958 |
| 2009-06-11 | 95,400 | 96,200 | 95,300 | 95,500 | 102 | 955 |
| 2009-06-10 | 95,000 | 95,600 | 94,500 | 95,000 | 79 | 950 |
| 2009-06-09 | 94,600 | 95,800 | 94,500 | 94,500 | 150 | 945 |
| 2009-06-08 | 93,600 | 96,000 | 93,100 | 94,300 | 85 | 943 |
| 2009-06-05 | 94,800 | 95,400 | 94,500 | 94,600 | 64 | 946 |
| 2009-06-04 | 95,300 | 95,300 | 94,000 | 95,200 | 79 | 952 |
| 2009-06-03 | 97,300 | 97,300 | 93,500 | 95,400 | 118 | 954 |
| 2009-06-02 | 98,000 | 98,000 | 96,300 | 97,300 | 155 | 973 |
| 2009-06-01 | 91,800 | 95,500 | 90,800 | 95,100 | 121 | 951 |
| 2009-05-29 | 88,800 | 92,500 | 88,700 | 92,500 | 124 | 925 |
| 2009-05-28 | 88,000 | 88,200 | 86,900 | 88,200 | 72 | 882 |
| 2009-05-27 | 86,300 | 86,800 | 86,000 | 86,200 | 63 | 862 |
| 2009-05-26 | 86,000 | 86,800 | 85,400 | 85,700 | 94 | 857 |
| 2009-05-25 | 86,000 | 87,100 | 86,000 | 86,000 | 94 | 860 |
| 2009-05-22 | 85,700 | 85,700 | 84,700 | 85,400 | 78 | 854 |
| 2009-05-21 | 85,000 | 85,200 | 83,000 | 84,700 | 94 | 847 |
| 2009-05-20 | 86,200 | 86,200 | 83,500 | 85,700 | 82 | 857 |
| 2009-05-19 | 87,000 | 87,000 | 86,100 | 86,200 | 92 | 862 |
| 2009-05-18 | 86,000 | 88,600 | 85,800 | 86,200 | 110 | 862 |
| 2009-05-15 | 87,700 | 87,700 | 84,000 | 86,600 | 226 | 866 |
| 2009-05-14 | 78,900 | 85,000 | 78,500 | 84,800 | 334 | 848 |
| 2009-05-13 | 77,600 | 78,500 | 77,600 | 78,500 | 49 | 785 |
| 2009-05-12 | 77,000 | 79,500 | 77,000 | 77,200 | 170 | 772 |
| 2009-05-11 | 76,800 | 77,900 | 76,800 | 77,100 | 131 | 771 |
| 2009-05-08 | 75,900 | 76,900 | 75,200 | 76,500 | 75 | 765 |
| 2009-05-07 | 75,100 | 77,000 | 75,100 | 75,900 | 120 | 759 |
| 2009-05-01 | 73,800 | 75,000 | 72,200 | 74,300 | 94 | 743 |
| 2009-04-30 | 72,800 | 73,600 | 72,100 | 73,000 | 84 | 730 |
| 2009-04-28 | 72,700 | 72,800 | 72,300 | 72,600 | 60 | 726 |
| 2009-04-27 | 75,300 | 76,900 | 72,600 | 72,700 | 163 | 727 |
| 2009-04-24 | 72,000 | 72,400 | 72,000 | 72,300 | 84 | 723 |
| 2009-04-23 | 71,600 | 72,300 | 71,500 | 72,300 | 44 | 723 |
| 2009-04-22 | 72,400 | 72,400 | 72,000 | 72,000 | 100 | 720 |
| 2009-04-21 | 72,800 | 72,800 | 72,000 | 72,400 | 74 | 724 |
| 2009-04-20 | 72,500 | 73,400 | 72,000 | 72,200 | 129 | 722 |
| 2009-04-17 | 72,500 | 72,800 | 72,200 | 72,200 | 38 | 722 |
| 2009-04-16 | 72,900 | 73,000 | 72,200 | 72,800 | 55 | 728 |
| 2009-04-15 | 72,700 | 73,000 | 72,200 | 72,900 | 50 | 729 |
| 2009-04-14 | 72,600 | 74,000 | 72,600 | 72,700 | 60 | 727 |
| 2009-04-13 | 72,700 | 73,400 | 72,400 | 72,900 | 117 | 729 |
| 2009-04-10 | 73,500 | 73,600 | 72,600 | 72,600 | 59 | 726 |
| 2009-04-09 | 73,500 | 74,000 | 72,600 | 72,600 | 37 | 726 |
| 2009-04-08 | 73,000 | 74,000 | 72,500 | 72,600 | 72 | 726 |
| 2009-04-07 | 74,200 | 74,500 | 72,900 | 73,700 | 84 | 737 |
| 2009-04-06 | 74,100 | 74,200 | 72,900 | 73,700 | 117 | 737 |
| 2009-04-03 | 75,400 | 75,400 | 73,600 | 73,700 | 108 | 737 |
| 2009-04-02 | 74,800 | 75,500 | 74,500 | 75,500 | 76 | 755 |
| 2009-04-01 | 72,900 | 75,600 | 72,900 | 74,800 | 78 | 748 |
| 2009-03-31 | 71,500 | 72,900 | 71,200 | 72,900 | 48 | 729 |
| 2009-03-30 | 71,100 | 72,100 | 71,100 | 71,900 | 50 | 719 |
| 2009-03-27 | 71,800 | 71,900 | 70,000 | 70,800 | 164 | 708 |
| 2009-03-26 | 71,800 | 72,000 | 70,800 | 72,000 | 44 | 720 |
| 2009-03-25 | 72,000 | 72,500 | 70,800 | 70,800 | 69 | 708 |
| 2009-03-24 | 71,100 | 72,000 | 70,600 | 71,500 | 48 | 715 |
| 2009-03-23 | 70,400 | 71,500 | 70,400 | 71,500 | 30 | 715 |
| 2009-03-19 | 71,000 | 71,000 | 70,500 | 70,600 | 73 | 706 |
| 2009-03-18 | 71,000 | 71,500 | 70,500 | 70,500 | 89 | 705 |
| 2009-03-17 | 70,000 | 70,600 | 69,300 | 70,300 | 113 | 703 |
| 2009-03-16 | 67,500 | 70,500 | 67,500 | 69,600 | 154 | 696 |
| 2009-03-13 | 66,300 | 66,500 | 65,900 | 66,500 | 47 | 665 |
| 2009-03-12 | 67,400 | 67,500 | 66,100 | 66,100 | 23 | 661 |
| 2009-03-11 | 66,700 | 67,500 | 66,700 | 67,500 | 27 | 675 |
| 2009-03-10 | 66,700 | 66,700 | 65,500 | 66,700 | 87 | 667 |
| 2009-03-09 | 66,100 | 66,600 | 66,100 | 66,600 | 25 | 666 |
| 2009-03-06 | 66,500 | 67,000 | 66,300 | 66,600 | 77 | 666 |
| 2009-03-05 | 69,000 | 69,000 | 66,600 | 66,600 | 93 | 666 |
| 2009-03-04 | 66,400 | 67,500 | 65,900 | 67,500 | 155 | 675 |
| 2009-03-03 | 65,000 | 66,100 | 65,000 | 66,100 | 60 | 661 |
| 2009-03-02 | 66,200 | 66,400 | 65,500 | 65,900 | 142 | 659 |
| 2009-02-27 | 64,100 | 66,200 | 64,100 | 66,000 | 21 | 660 |
| 2009-02-26 | 64,500 | 65,000 | 64,200 | 64,200 | 7 | 642 |
| 2009-02-25 | 65,000 | 65,000 | 64,100 | 64,200 | 40 | 642 |
| 2009-02-24 | 64,000 | 64,000 | 63,500 | 64,000 | 42 | 640 |
| 2009-02-23 | 64,000 | 65,000 | 63,700 | 64,000 | 52 | 640 |
| 2009-02-20 | 64,700 | 64,700 | 64,100 | 64,300 | 47 | 643 |
| 2009-02-19 | 64,900 | 64,900 | 64,000 | 64,200 | 50 | 642 |
| 2009-02-18 | 65,000 | 65,000 | 64,000 | 65,000 | 69 | 650 |
| 2009-02-17 | 64,400 | 65,000 | 64,400 | 65,000 | 74 | 650 |
| 2009-02-16 | 63,300 | 64,200 | 63,200 | 63,900 | 139 | 639 |
| 2009-02-13 | 61,700 | 62,400 | 61,700 | 62,000 | 55 | 620 |
| 2009-02-12 | 62,500 | 62,500 | 61,700 | 61,700 | 74 | 617 |
| 2009-02-10 | 62,100 | 62,900 | 61,800 | 62,900 | 35 | 629 |
| 2009-02-09 | 62,300 | 62,600 | 62,000 | 62,100 | 117 | 621 |
| 2009-02-06 | 62,000 | 63,000 | 62,000 | 62,500 | 32 | 625 |
| 2009-02-05 | 63,000 | 63,000 | 62,000 | 62,000 | 58 | 620 |
| 2009-02-04 | 63,300 | 63,400 | 62,900 | 63,000 | 53 | 630 |
| 2009-02-03 | 63,100 | 63,300 | 63,000 | 63,300 | 48 | 633 |
| 2009-02-02 | 63,100 | 63,700 | 63,000 | 63,000 | 51 | 630 |
| 2009-01-30 | 63,300 | 63,400 | 62,900 | 63,000 | 50 | 630 |
| 2009-01-29 | 63,800 | 64,300 | 63,800 | 63,800 | 45 | 638 |
| 2009-01-28 | 63,200 | 63,500 | 63,100 | 63,500 | 32 | 635 |
| 2009-01-27 | 63,100 | 63,500 | 63,000 | 63,100 | 82 | 631 |
| 2009-01-26 | 64,000 | 64,500 | 63,200 | 63,300 | 73 | 633 |
| 2009-01-23 | 65,800 | 65,800 | 64,500 | 64,500 | 91 | 645 |
| 2009-01-22 | 66,000 | 66,100 | 65,600 | 65,700 | 80 | 657 |
| 2009-01-21 | 66,700 | 66,700 | 66,400 | 66,500 | 28 | 665 |
| 2009-01-20 | 67,600 | 67,600 | 67,000 | 67,000 | 44 | 670 |
| 2009-01-19 | 67,000 | 67,300 | 66,600 | 67,300 | 122 | 673 |
| 2009-01-16 | 66,900 | 66,900 | 66,400 | 66,500 | 149 | 665 |
| 2009-01-15 | 66,000 | 66,400 | 66,000 | 66,400 | 68 | 664 |
| 2009-01-14 | 66,500 | 66,700 | 65,900 | 65,900 | 83 | 659 |
| 2009-01-13 | 66,400 | 67,500 | 66,000 | 66,000 | 139 | 660 |
| 2009-01-09 | 66,500 | 66,600 | 66,000 | 66,100 | 55 | 661 |
| 2009-01-08 | 66,000 | 66,500 | 66,000 | 66,300 | 93 | 663 |
| 2009-01-07 | 66,400 | 67,200 | 66,400 | 66,500 | 74 | 665 |
| 2009-01-06 | 65,500 | 67,000 | 65,500 | 66,800 | 68 | 668 |
| 2009-01-05 | 68,300 | 68,700 | 65,400 | 65,500 | 83 | 655 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株