3231 野村不動産ホールディングス(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 | 1,400 | 1,405 | 1,371 | 1,371 | 494,100 | 274.20 |
| 2009-12-29 | 1,381 | 1,397 | 1,376 | 1,391 | 580,000 | 278.20 |
| 2009-12-28 | 1,343 | 1,387 | 1,333 | 1,371 | 796,100 | 274.20 |
| 2009-12-25 | 1,327 | 1,352 | 1,317 | 1,344 | 860,300 | 268.80 |
| 2009-12-24 | 1,355 | 1,360 | 1,329 | 1,334 | 708,900 | 266.80 |
| 2009-12-22 | 1,310 | 1,343 | 1,304 | 1,335 | 863,000 | 267 |
| 2009-12-21 | 1,281 | 1,317 | 1,278 | 1,290 | 386,300 | 258 |
| 2009-12-18 | 1,320 | 1,320 | 1,289 | 1,298 | 868,700 | 259.60 |
| 2009-12-17 | 1,353 | 1,361 | 1,323 | 1,327 | 586,900 | 265.40 |
| 2009-12-16 | 1,352 | 1,375 | 1,337 | 1,351 | 768,000 | 270.20 |
| 2009-12-15 | 1,263 | 1,336 | 1,263 | 1,306 | 1,007,400 | 261.20 |
| 2009-12-14 | 1,282 | 1,297 | 1,268 | 1,283 | 335,200 | 256.60 |
| 2009-12-11 | 1,290 | 1,308 | 1,263 | 1,301 | 820,100 | 260.20 |
| 2009-12-10 | 1,298 | 1,338 | 1,286 | 1,290 | 962,800 | 258 |
| 2009-12-09 | 1,300 | 1,310 | 1,292 | 1,298 | 847,600 | 259.60 |
| 2009-12-08 | 1,366 | 1,376 | 1,331 | 1,339 | 573,500 | 267.80 |
| 2009-12-07 | 1,369 | 1,388 | 1,369 | 1,376 | 481,300 | 275.20 |
| 2009-12-04 | 1,346 | 1,373 | 1,328 | 1,350 | 629,600 | 270 |
| 2009-12-03 | 1,374 | 1,374 | 1,345 | 1,358 | 670,800 | 271.60 |
| 2009-12-02 | 1,373 | 1,386 | 1,329 | 1,341 | 841,600 | 268.20 |
| 2009-12-01 | 1,322 | 1,377 | 1,314 | 1,372 | 964,700 | 274.40 |
| 2009-11-30 | 1,254 | 1,342 | 1,247 | 1,342 | 1,247,900 | 268.40 |
| 2009-11-27 | 1,248 | 1,264 | 1,231 | 1,238 | 573,700 | 247.60 |
| 2009-11-26 | 1,223 | 1,288 | 1,216 | 1,268 | 1,286,100 | 253.60 |
| 2009-11-25 | 1,247 | 1,257 | 1,197 | 1,213 | 677,600 | 242.60 |
| 2009-11-24 | 1,264 | 1,277 | 1,246 | 1,253 | 802,600 | 250.60 |
| 2009-11-20 | 1,228 | 1,297 | 1,224 | 1,275 | 1,548,200 | 255 |
| 2009-11-19 | 1,235 | 1,245 | 1,165 | 1,223 | 1,912,200 | 244.60 |
| 2009-11-18 | 1,283 | 1,299 | 1,216 | 1,232 | 1,929,000 | 246.40 |
| 2009-11-17 | 1,323 | 1,343 | 1,316 | 1,323 | 767,800 | 264.60 |
| 2009-11-16 | 1,352 | 1,370 | 1,313 | 1,320 | 812,600 | 264 |
| 2009-11-13 | 1,368 | 1,382 | 1,350 | 1,370 | 627,400 | 274 |
| 2009-11-12 | 1,404 | 1,417 | 1,365 | 1,379 | 827,600 | 275.80 |
| 2009-11-11 | 1,431 | 1,443 | 1,388 | 1,398 | 857,400 | 279.60 |
| 2009-11-10 | 1,431 | 1,450 | 1,420 | 1,442 | 481,900 | 288.40 |
| 2009-11-09 | 1,418 | 1,432 | 1,408 | 1,421 | 409,400 | 284.20 |
| 2009-11-06 | 1,443 | 1,450 | 1,408 | 1,415 | 665,300 | 283 |
| 2009-11-05 | 1,448 | 1,468 | 1,432 | 1,441 | 409,600 | 288.20 |
| 2009-11-04 | 1,427 | 1,462 | 1,423 | 1,456 | 750,000 | 291.20 |
| 2009-11-02 | 1,418 | 1,447 | 1,417 | 1,432 | 1,288,200 | 286.40 |
| 2009-10-30 | 1,496 | 1,499 | 1,411 | 1,473 | 2,119,300 | 294.60 |
| 2009-10-29 | 1,500 | 1,518 | 1,482 | 1,482 | 1,874,400 | 296.40 |
| 2009-10-28 | 1,529 | 1,541 | 1,502 | 1,520 | 718,800 | 304 |
| 2009-10-27 | 1,561 | 1,572 | 1,518 | 1,528 | 904,500 | 305.60 |
| 2009-10-26 | 1,562 | 1,578 | 1,531 | 1,560 | 910,100 | 312 |
| 2009-10-23 | 1,620 | 1,627 | 1,581 | 1,591 | 955,700 | 318.20 |
| 2009-10-22 | 1,591 | 1,600 | 1,562 | 1,583 | 586,500 | 316.60 |
| 2009-10-21 | 1,610 | 1,613 | 1,587 | 1,598 | 677,000 | 319.60 |
| 2009-10-20 | 1,608 | 1,635 | 1,599 | 1,627 | 1,012,800 | 325.40 |
| 2009-10-19 | 1,504 | 1,606 | 1,491 | 1,582 | 2,292,800 | 316.40 |
| 2009-10-16 | 1,559 | 1,559 | 1,505 | 1,517 | 655,500 | 303.40 |
| 2009-10-15 | 1,543 | 1,571 | 1,522 | 1,537 | 673,900 | 307.40 |
| 2009-10-14 | 1,492 | 1,524 | 1,472 | 1,520 | 742,900 | 304 |
| 2009-10-13 | 1,523 | 1,538 | 1,502 | 1,506 | 851,300 | 301.20 |
| 2009-10-09 | 1,500 | 1,518 | 1,491 | 1,497 | 933,000 | 299.40 |
| 2009-10-08 | 1,531 | 1,543 | 1,493 | 1,507 | 1,134,500 | 301.40 |
| 2009-10-07 | 1,425 | 1,487 | 1,421 | 1,477 | 928,300 | 295.40 |
| 2009-10-06 | 1,390 | 1,416 | 1,365 | 1,413 | 923,500 | 282.60 |
| 2009-10-05 | 1,405 | 1,428 | 1,392 | 1,400 | 660,300 | 280 |
| 2009-10-02 | 1,400 | 1,425 | 1,390 | 1,403 | 557,200 | 280.60 |
| 2009-10-01 | 1,447 | 1,465 | 1,431 | 1,438 | 643,400 | 287.60 |
| 2009-09-30 | 1,478 | 1,480 | 1,448 | 1,459 | 826,100 | 291.80 |
| 2009-09-29 | 1,533 | 1,539 | 1,472 | 1,492 | 886,100 | 298.40 |
| 2009-09-28 | 1,454 | 1,532 | 1,454 | 1,520 | 1,628,100 | 304 |
| 2009-09-25 | 1,488 | 1,506 | 1,456 | 1,494 | 1,079,000 | 298.80 |
| 2009-09-24 | 1,576 | 1,600 | 1,562 | 1,580 | 714,700 | 316 |
| 2009-09-18 | 1,611 | 1,614 | 1,531 | 1,576 | 774,500 | 315.20 |
| 2009-09-17 | 1,633 | 1,660 | 1,588 | 1,602 | 637,400 | 320.40 |
| 2009-09-16 | 1,641 | 1,663 | 1,621 | 1,626 | 593,100 | 325.20 |
| 2009-09-15 | 1,673 | 1,676 | 1,630 | 1,640 | 725,700 | 328 |
| 2009-09-14 | 1,661 | 1,674 | 1,621 | 1,654 | 843,800 | 330.80 |
| 2009-09-11 | 1,695 | 1,698 | 1,661 | 1,679 | 1,044,700 | 335.80 |
| 2009-09-10 | 1,670 | 1,690 | 1,657 | 1,684 | 1,634,400 | 336.80 |
| 2009-09-09 | 1,640 | 1,659 | 1,629 | 1,646 | 986,900 | 329.20 |
| 2009-09-08 | 1,581 | 1,628 | 1,581 | 1,623 | 800,200 | 324.60 |
| 2009-09-07 | 1,577 | 1,603 | 1,566 | 1,596 | 685,300 | 319.20 |
| 2009-09-04 | 1,553 | 1,564 | 1,545 | 1,555 | 520,300 | 311 |
| 2009-09-03 | 1,576 | 1,576 | 1,542 | 1,548 | 588,800 | 309.60 |
| 2009-09-02 | 1,585 | 1,585 | 1,556 | 1,575 | 848,700 | 315 |
| 2009-09-01 | 1,621 | 1,643 | 1,606 | 1,615 | 686,200 | 323 |
| 2009-08-31 | 1,652 | 1,675 | 1,617 | 1,630 | 964,000 | 326 |
| 2009-08-28 | 1,655 | 1,683 | 1,639 | 1,658 | 928,200 | 331.60 |
| 2009-08-27 | 1,685 | 1,687 | 1,633 | 1,653 | 1,331,600 | 330.60 |
| 2009-08-26 | 1,686 | 1,690 | 1,675 | 1,688 | 1,366,000 | 337.60 |
| 2009-08-25 | 1,675 | 1,688 | 1,667 | 1,685 | 934,900 | 337 |
| 2009-08-24 | 1,681 | 1,690 | 1,676 | 1,683 | 921,400 | 336.60 |
| 2009-08-21 | 1,666 | 1,682 | 1,652 | 1,670 | 909,000 | 334 |
| 2009-08-20 | 1,600 | 1,674 | 1,600 | 1,667 | 1,031,700 | 333.40 |
| 2009-08-19 | 1,645 | 1,654 | 1,605 | 1,609 | 492,500 | 321.80 |
| 2009-08-18 | 1,631 | 1,655 | 1,630 | 1,641 | 613,800 | 328.20 |
| 2009-08-17 | 1,690 | 1,690 | 1,654 | 1,661 | 713,100 | 332.20 |
| 2009-08-14 | 1,688 | 1,695 | 1,670 | 1,692 | 956,300 | 338.40 |
| 2009-08-13 | 1,679 | 1,692 | 1,672 | 1,688 | 1,102,500 | 337.60 |
| 2009-08-12 | 1,635 | 1,696 | 1,630 | 1,687 | 1,186,700 | 337.40 |
| 2009-08-11 | 1,667 | 1,674 | 1,645 | 1,663 | 1,111,600 | 332.60 |
| 2009-08-10 | 1,683 | 1,684 | 1,667 | 1,680 | 1,038,600 | 336 |
| 2009-08-07 | 1,665 | 1,680 | 1,652 | 1,680 | 851,000 | 336 |
| 2009-08-06 | 1,635 | 1,680 | 1,635 | 1,677 | 1,065,700 | 335.40 |
| 2009-08-05 | 1,672 | 1,678 | 1,640 | 1,653 | 907,700 | 330.60 |
| 2009-08-04 | 1,680 | 1,684 | 1,646 | 1,662 | 1,110,600 | 332.40 |
| 2009-08-03 | 1,646 | 1,680 | 1,626 | 1,675 | 1,259,500 | 335 |
| 2009-07-31 | 1,646 | 1,665 | 1,621 | 1,664 | 3,087,900 | 332.80 |
| 2009-07-30 | 1,551 | 1,560 | 1,517 | 1,556 | 702,300 | 311.20 |
| 2009-07-29 | 1,553 | 1,554 | 1,515 | 1,550 | 758,100 | 310 |
| 2009-07-28 | 1,540 | 1,570 | 1,530 | 1,567 | 781,400 | 313.40 |
| 2009-07-27 | 1,513 | 1,548 | 1,511 | 1,533 | 986,100 | 306.60 |
| 2009-07-24 | 1,546 | 1,555 | 1,496 | 1,507 | 1,325,800 | 301.40 |
| 2009-07-23 | 1,532 | 1,567 | 1,526 | 1,543 | 668,700 | 308.60 |
| 2009-07-22 | 1,586 | 1,586 | 1,512 | 1,545 | 750,500 | 309 |
| 2009-07-21 | 1,570 | 1,585 | 1,533 | 1,585 | 669,600 | 317 |
| 2009-07-17 | 1,503 | 1,577 | 1,499 | 1,570 | 1,073,500 | 314 |
| 2009-07-16 | 1,503 | 1,520 | 1,469 | 1,473 | 987,800 | 294.60 |
| 2009-07-15 | 1,483 | 1,496 | 1,418 | 1,479 | 842,800 | 295.80 |
| 2009-07-14 | 1,433 | 1,490 | 1,424 | 1,488 | 1,285,300 | 297.60 |
| 2009-07-13 | 1,450 | 1,479 | 1,385 | 1,393 | 1,212,400 | 278.60 |
| 2009-07-10 | 1,547 | 1,547 | 1,480 | 1,490 | 650,000 | 298 |
| 2009-07-09 | 1,500 | 1,529 | 1,476 | 1,517 | 865,800 | 303.40 |
| 2009-07-08 | 1,545 | 1,557 | 1,511 | 1,535 | 1,031,600 | 307 |
| 2009-07-07 | 1,610 | 1,627 | 1,574 | 1,605 | 1,443,400 | 321 |
| 2009-07-06 | 1,617 | 1,645 | 1,610 | 1,621 | 702,400 | 324.20 |
| 2009-07-03 | 1,603 | 1,633 | 1,602 | 1,626 | 878,000 | 325.20 |
| 2009-07-02 | 1,669 | 1,673 | 1,637 | 1,647 | 1,072,900 | 329.40 |
| 2009-07-01 | 1,671 | 1,678 | 1,645 | 1,668 | 1,184,700 | 333.60 |
| 2009-06-30 | 1,680 | 1,684 | 1,635 | 1,670 | 1,333,100 | 334 |
| 2009-06-29 | 1,675 | 1,688 | 1,641 | 1,659 | 1,368,300 | 331.80 |
| 2009-06-26 | 1,671 | 1,684 | 1,635 | 1,670 | 1,296,000 | 334 |
| 2009-06-25 | 1,627 | 1,670 | 1,612 | 1,656 | 1,058,500 | 331.20 |
| 2009-06-24 | 1,650 | 1,672 | 1,602 | 1,607 | 1,368,200 | 321.40 |
| 2009-06-23 | 1,650 | 1,674 | 1,645 | 1,674 | 1,477,900 | 334.80 |
| 2009-06-22 | 1,691 | 1,710 | 1,670 | 1,710 | 1,795,800 | 342 |
| 2009-06-19 | 1,720 | 1,727 | 1,675 | 1,700 | 1,613,500 | 340 |
| 2009-06-18 | 1,743 | 1,743 | 1,672 | 1,697 | 2,451,600 | 339.40 |
| 2009-06-17 | 1,719 | 1,740 | 1,698 | 1,725 | 7,914,600 | 345 |
| 2009-06-16 | 1,867 | 1,875 | 1,779 | 1,779 | 2,660,900 | 355.80 |
| 2009-06-15 | 1,820 | 1,935 | 1,811 | 1,897 | 1,460,900 | 379.40 |
| 2009-06-12 | 1,840 | 1,860 | 1,811 | 1,829 | 1,247,300 | 365.80 |
| 2009-06-11 | 1,841 | 1,873 | 1,827 | 1,860 | 1,253,200 | 372 |
| 2009-06-10 | 1,742 | 1,900 | 1,741 | 1,819 | 2,662,900 | 363.80 |
| 2009-06-09 | 1,713 | 1,751 | 1,703 | 1,741 | 2,135,200 | 348.20 |
| 2009-06-08 | 1,630 | 1,713 | 1,626 | 1,705 | 1,929,000 | 341 |
| 2009-06-05 | 1,600 | 1,615 | 1,584 | 1,615 | 813,400 | 323 |
| 2009-06-04 | 1,580 | 1,616 | 1,561 | 1,594 | 1,133,200 | 318.80 |
| 2009-06-03 | 1,594 | 1,609 | 1,566 | 1,586 | 1,174,800 | 317.20 |
| 2009-06-02 | 1,550 | 1,624 | 1,550 | 1,585 | 3,225,600 | 317 |
| 2009-06-01 | 1,671 | 1,700 | 1,607 | 1,665 | 1,494,700 | 333 |
| 2009-05-29 | 1,771 | 1,771 | 1,681 | 1,701 | 1,790,700 | 340.20 |
| 2009-05-28 | 1,727 | 1,766 | 1,726 | 1,741 | 1,173,500 | 348.20 |
| 2009-05-27 | 1,742 | 1,775 | 1,720 | 1,757 | 1,563,300 | 351.40 |
| 2009-05-26 | 1,609 | 1,681 | 1,597 | 1,673 | 1,019,500 | 334.60 |
| 2009-05-25 | 1,546 | 1,597 | 1,523 | 1,594 | 974,700 | 318.80 |
| 2009-05-22 | 1,520 | 1,548 | 1,505 | 1,529 | 824,600 | 305.80 |
| 2009-05-21 | 1,594 | 1,594 | 1,540 | 1,568 | 661,700 | 313.60 |
| 2009-05-20 | 1,650 | 1,650 | 1,584 | 1,624 | 412,700 | 324.80 |
| 2009-05-19 | 1,650 | 1,650 | 1,591 | 1,620 | 343,400 | 324 |
| 2009-05-18 | 1,600 | 1,609 | 1,554 | 1,572 | 255,300 | 314.40 |
| 2009-05-15 | 1,558 | 1,642 | 1,554 | 1,642 | 517,900 | 328.40 |
| 2009-05-14 | 1,588 | 1,588 | 1,533 | 1,544 | 578,200 | 308.80 |
| 2009-05-13 | 1,694 | 1,700 | 1,610 | 1,625 | 709,400 | 325 |
| 2009-05-12 | 1,670 | 1,724 | 1,651 | 1,700 | 831,700 | 340 |
| 2009-05-11 | 1,690 | 1,746 | 1,671 | 1,730 | 745,300 | 346 |
| 2009-05-08 | 1,649 | 1,664 | 1,622 | 1,660 | 503,200 | 332 |
| 2009-05-07 | 1,702 | 1,722 | 1,649 | 1,679 | 674,100 | 335.80 |
| 2009-05-01 | 1,610 | 1,642 | 1,602 | 1,635 | 478,700 | 327 |
| 2009-04-30 | 1,565 | 1,629 | 1,533 | 1,610 | 728,200 | 322 |
| 2009-04-28 | 1,540 | 1,605 | 1,510 | 1,512 | 686,400 | 302.40 |
| 2009-04-27 | 1,583 | 1,625 | 1,537 | 1,568 | 529,400 | 313.60 |
| 2009-04-24 | 1,543 | 1,583 | 1,503 | 1,523 | 933,000 | 304.60 |
| 2009-04-23 | 1,518 | 1,560 | 1,500 | 1,542 | 467,200 | 308.40 |
| 2009-04-22 | 1,581 | 1,586 | 1,505 | 1,525 | 572,600 | 305 |
| 2009-04-21 | 1,564 | 1,578 | 1,536 | 1,565 | 551,100 | 313 |
| 2009-04-20 | 1,690 | 1,690 | 1,617 | 1,646 | 367,200 | 329.20 |
| 2009-04-17 | 1,721 | 1,721 | 1,648 | 1,690 | 358,400 | 338 |
| 2009-04-16 | 1,740 | 1,771 | 1,681 | 1,691 | 551,700 | 338.20 |
| 2009-04-15 | 1,713 | 1,720 | 1,662 | 1,710 | 603,200 | 342 |
| 2009-04-14 | 1,774 | 1,774 | 1,664 | 1,708 | 642,200 | 341.60 |
| 2009-04-13 | 1,642 | 1,786 | 1,632 | 1,767 | 771,300 | 353.40 |
| 2009-04-10 | 1,645 | 1,664 | 1,606 | 1,642 | 588,800 | 328.40 |
| 2009-04-09 | 1,584 | 1,613 | 1,570 | 1,602 | 584,600 | 320.40 |
| 2009-04-08 | 1,550 | 1,553 | 1,509 | 1,524 | 400,100 | 304.80 |
| 2009-04-07 | 1,581 | 1,633 | 1,565 | 1,589 | 351,000 | 317.80 |
| 2009-04-06 | 1,626 | 1,626 | 1,556 | 1,581 | 405,700 | 316.20 |
| 2009-04-03 | 1,649 | 1,655 | 1,545 | 1,568 | 937,300 | 313.60 |
| 2009-04-02 | 1,511 | 1,615 | 1,511 | 1,589 | 575,100 | 317.80 |
| 2009-04-01 | 1,488 | 1,518 | 1,455 | 1,490 | 665,000 | 298 |
| 2009-03-31 | 1,555 | 1,592 | 1,448 | 1,485 | 483,600 | 297 |
| 2009-03-30 | 1,703 | 1,717 | 1,581 | 1,585 | 501,300 | 317 |
| 2009-03-27 | 1,625 | 1,687 | 1,625 | 1,673 | 519,600 | 334.60 |
| 2009-03-26 | 1,560 | 1,619 | 1,540 | 1,615 | 352,200 | 323 |
| 2009-03-25 | 1,547 | 1,593 | 1,539 | 1,550 | 644,300 | 310 |
| 2009-03-24 | 1,625 | 1,629 | 1,562 | 1,565 | 626,500 | 313 |
| 2009-03-23 | 1,537 | 1,586 | 1,521 | 1,565 | 618,700 | 313 |
| 2009-03-19 | 1,562 | 1,620 | 1,538 | 1,567 | 469,200 | 313.40 |
| 2009-03-18 | 1,592 | 1,649 | 1,543 | 1,580 | 1,161,000 | 316 |
| 2009-03-17 | 1,490 | 1,575 | 1,461 | 1,554 | 1,148,100 | 310.80 |
| 2009-03-16 | 1,324 | 1,431 | 1,324 | 1,410 | 796,200 | 282 |
| 2009-03-13 | 1,223 | 1,296 | 1,205 | 1,284 | 810,600 | 256.80 |
| 2009-03-12 | 1,213 | 1,230 | 1,157 | 1,209 | 440,800 | 241.80 |
| 2009-03-11 | 1,250 | 1,258 | 1,203 | 1,213 | 473,200 | 242.60 |
| 2009-03-10 | 1,212 | 1,292 | 1,188 | 1,201 | 781,800 | 240.20 |
| 2009-03-09 | 1,283 | 1,300 | 1,221 | 1,236 | 345,000 | 247.20 |
| 2009-03-06 | 1,352 | 1,380 | 1,294 | 1,303 | 532,900 | 260.60 |
| 2009-03-05 | 1,375 | 1,408 | 1,371 | 1,390 | 451,600 | 278 |
| 2009-03-04 | 1,284 | 1,345 | 1,258 | 1,335 | 655,800 | 267 |
| 2009-03-03 | 1,220 | 1,281 | 1,211 | 1,264 | 487,200 | 252.80 |
| 2009-03-02 | 1,270 | 1,270 | 1,228 | 1,253 | 363,300 | 250.60 |
| 2009-02-27 | 1,240 | 1,278 | 1,224 | 1,270 | 419,700 | 254 |
| 2009-02-26 | 1,280 | 1,304 | 1,260 | 1,278 | 356,400 | 255.60 |
| 2009-02-25 | 1,273 | 1,288 | 1,214 | 1,260 | 407,600 | 252 |
| 2009-02-24 | 1,257 | 1,258 | 1,212 | 1,233 | 460,800 | 246.60 |
| 2009-02-23 | 1,246 | 1,297 | 1,244 | 1,277 | 366,600 | 255.40 |
| 2009-02-20 | 1,283 | 1,351 | 1,273 | 1,298 | 654,600 | 259.60 |
| 2009-02-19 | 1,323 | 1,340 | 1,295 | 1,299 | 945,700 | 259.80 |
| 2009-02-18 | 1,350 | 1,370 | 1,329 | 1,349 | 531,100 | 269.80 |
| 2009-02-17 | 1,458 | 1,466 | 1,353 | 1,385 | 705,300 | 277 |
| 2009-02-16 | 1,510 | 1,517 | 1,480 | 1,488 | 376,900 | 297.60 |
| 2009-02-13 | 1,551 | 1,573 | 1,519 | 1,527 | 385,600 | 305.40 |
| 2009-02-12 | 1,572 | 1,573 | 1,520 | 1,549 | 440,700 | 309.80 |
| 2009-02-10 | 1,690 | 1,697 | 1,603 | 1,612 | 316,900 | 322.40 |
| 2009-02-09 | 1,703 | 1,704 | 1,641 | 1,661 | 494,100 | 332.20 |
| 2009-02-06 | 1,750 | 1,759 | 1,660 | 1,702 | 826,500 | 340.40 |
| 2009-02-05 | 1,670 | 1,710 | 1,633 | 1,691 | 426,300 | 338.20 |
| 2009-02-04 | 1,644 | 1,675 | 1,626 | 1,653 | 250,500 | 330.60 |
| 2009-02-03 | 1,615 | 1,712 | 1,602 | 1,614 | 221,600 | 322.80 |
| 2009-02-02 | 1,592 | 1,633 | 1,581 | 1,624 | 308,700 | 324.80 |
| 2009-01-30 | 1,700 | 1,700 | 1,636 | 1,636 | 516,200 | 327.20 |
| 2009-01-29 | 1,754 | 1,785 | 1,720 | 1,764 | 945,600 | 352.80 |
| 2009-01-28 | 1,640 | 1,710 | 1,621 | 1,664 | 460,100 | 332.80 |
| 2009-01-27 | 1,570 | 1,640 | 1,558 | 1,640 | 542,300 | 328 |
| 2009-01-26 | 1,576 | 1,595 | 1,513 | 1,528 | 367,800 | 305.60 |
| 2009-01-23 | 1,620 | 1,634 | 1,575 | 1,576 | 342,400 | 315.20 |
| 2009-01-22 | 1,590 | 1,619 | 1,546 | 1,619 | 563,000 | 323.80 |
| 2009-01-21 | 1,498 | 1,581 | 1,486 | 1,560 | 539,400 | 312 |
| 2009-01-20 | 1,551 | 1,559 | 1,510 | 1,532 | 167,200 | 306.40 |
| 2009-01-19 | 1,570 | 1,593 | 1,555 | 1,571 | 196,100 | 314.20 |
| 2009-01-16 | 1,596 | 1,600 | 1,516 | 1,554 | 530,700 | 310.80 |
| 2009-01-15 | 1,472 | 1,560 | 1,460 | 1,536 | 603,000 | 307.20 |
| 2009-01-14 | 1,584 | 1,594 | 1,522 | 1,552 | 705,800 | 310.40 |
| 2009-01-13 | 1,650 | 1,656 | 1,565 | 1,584 | 772,700 | 316.80 |
| 2009-01-09 | 1,732 | 1,757 | 1,712 | 1,739 | 594,000 | 347.80 |
| 2009-01-08 | 1,717 | 1,750 | 1,672 | 1,672 | 573,800 | 334.40 |
| 2009-01-07 | 1,717 | 1,742 | 1,681 | 1,721 | 461,800 | 344.20 |
| 2009-01-06 | 1,788 | 1,790 | 1,697 | 1,717 | 541,400 | 343.40 |
| 2009-01-05 | 1,802 | 1,809 | 1,762 | 1,787 | 180,400 | 357.40 |
分割・併合履歴 ： [2025-03-28]1株→5株