4346 (株)NEXYZ.Group 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 | 2,275 | 2,275 | 2,250 | 2,265 | 827 | 226.50 |
| 2009-12-29 | 2,285 | 2,285 | 2,240 | 2,265 | 471 | 226.50 |
| 2009-12-28 | 2,220 | 2,275 | 2,220 | 2,245 | 973 | 224.50 |
| 2009-12-25 | 2,245 | 2,260 | 2,220 | 2,245 | 960 | 224.50 |
| 2009-12-24 | 2,260 | 2,270 | 2,230 | 2,265 | 588 | 226.50 |
| 2009-12-22 | 2,210 | 2,280 | 2,210 | 2,270 | 1,189 | 227 |
| 2009-12-21 | 2,275 | 2,280 | 2,200 | 2,250 | 1,077 | 225 |
| 2009-12-18 | 2,300 | 2,300 | 2,250 | 2,265 | 1,010 | 226.50 |
| 2009-12-17 | 2,250 | 2,270 | 2,230 | 2,260 | 671 | 226 |
| 2009-12-16 | 2,235 | 2,275 | 2,235 | 2,245 | 1,526 | 224.50 |
| 2009-12-15 | 2,225 | 2,250 | 2,215 | 2,230 | 961 | 223 |
| 2009-12-14 | 2,210 | 2,250 | 2,205 | 2,250 | 717 | 225 |
| 2009-12-11 | 2,225 | 2,250 | 2,185 | 2,245 | 1,335 | 224.50 |
| 2009-12-10 | 2,250 | 2,260 | 2,185 | 2,185 | 1,160 | 218.50 |
| 2009-12-09 | 2,230 | 2,270 | 2,205 | 2,235 | 1,141 | 223.50 |
| 2009-12-08 | 2,220 | 2,275 | 2,220 | 2,240 | 865 | 224 |
| 2009-12-07 | 2,250 | 2,275 | 2,215 | 2,220 | 1,579 | 222 |
| 2009-12-04 | 2,280 | 2,290 | 2,235 | 2,270 | 993 | 227 |
| 2009-12-03 | 2,160 | 2,280 | 2,160 | 2,200 | 2,593 | 220 |
| 2009-12-02 | 2,190 | 2,195 | 2,165 | 2,180 | 1,557 | 218 |
| 2009-12-01 | 2,140 | 2,190 | 2,100 | 2,180 | 1,878 | 218 |
| 2009-11-30 | 2,215 | 2,225 | 2,180 | 2,200 | 1,408 | 220 |
| 2009-11-27 | 2,195 | 2,250 | 2,190 | 2,215 | 1,158 | 221.50 |
| 2009-11-26 | 2,230 | 2,230 | 2,180 | 2,210 | 1,157 | 221 |
| 2009-11-25 | 2,205 | 2,290 | 2,200 | 2,260 | 3,064 | 226 |
| 2009-11-24 | 2,480 | 2,480 | 2,200 | 2,205 | 1,988 | 220.50 |
| 2009-11-20 | 2,410 | 2,550 | 2,410 | 2,480 | 875 | 248 |
| 2009-11-19 | 2,590 | 2,600 | 2,400 | 2,410 | 1,174 | 241 |
| 2009-11-18 | 2,660 | 2,695 | 2,430 | 2,550 | 1,274 | 255 |
| 2009-11-17 | 2,810 | 2,840 | 2,460 | 2,700 | 1,524 | 270 |
| 2009-11-16 | 2,885 | 2,885 | 2,800 | 2,810 | 645 | 281 |
| 2009-11-13 | 2,900 | 2,920 | 2,885 | 2,900 | 1,004 | 290 |
| 2009-11-12 | 2,960 | 2,965 | 2,915 | 2,915 | 405 | 291.50 |
| 2009-11-11 | 3,030 | 3,030 | 2,960 | 2,960 | 424 | 296 |
| 2009-11-10 | 3,000 | 3,050 | 2,965 | 2,990 | 551 | 299 |
| 2009-11-09 | 3,000 | 3,020 | 2,920 | 2,985 | 585 | 298.50 |
| 2009-11-06 | 2,970 | 2,990 | 2,945 | 2,990 | 481 | 299 |
| 2009-11-05 | 2,980 | 3,030 | 2,970 | 3,000 | 523 | 300 |
| 2009-11-04 | 3,000 | 3,050 | 2,970 | 3,050 | 567 | 305 |
| 2009-11-02 | 3,180 | 3,180 | 2,940 | 3,060 | 1,488 | 306 |
| 2009-10-30 | 3,200 | 3,220 | 3,180 | 3,190 | 404 | 319 |
| 2009-10-29 | 3,240 | 3,280 | 3,170 | 3,170 | 808 | 317 |
| 2009-10-28 | 3,310 | 3,310 | 3,250 | 3,300 | 353 | 330 |
| 2009-10-27 | 3,300 | 3,310 | 3,240 | 3,310 | 597 | 331 |
| 2009-10-26 | 3,290 | 3,350 | 3,260 | 3,310 | 618 | 331 |
| 2009-10-23 | 3,270 | 3,300 | 3,220 | 3,290 | 785 | 329 |
| 2009-10-22 | 3,270 | 3,270 | 3,210 | 3,270 | 360 | 327 |
| 2009-10-21 | 3,280 | 3,280 | 3,100 | 3,260 | 548 | 326 |
| 2009-10-20 | 3,300 | 3,300 | 3,250 | 3,290 | 1,307 | 329 |
| 2009-10-19 | 3,250 | 3,300 | 3,250 | 3,280 | 860 | 328 |
| 2009-10-16 | 3,230 | 3,400 | 3,230 | 3,300 | 1,083 | 330 |
| 2009-10-15 | 3,230 | 3,300 | 3,220 | 3,240 | 941 | 324 |
| 2009-10-14 | 3,250 | 3,260 | 3,190 | 3,260 | 1,547 | 326 |
| 2009-10-13 | 3,220 | 3,290 | 3,200 | 3,260 | 802 | 326 |
| 2009-10-09 | 3,120 | 3,190 | 3,110 | 3,190 | 705 | 319 |
| 2009-10-08 | 3,170 | 3,200 | 3,120 | 3,190 | 636 | 319 |
| 2009-10-07 | 3,100 | 3,190 | 3,100 | 3,190 | 540 | 319 |
| 2009-10-06 | 3,110 | 3,170 | 3,070 | 3,120 | 816 | 312 |
| 2009-10-05 | 3,130 | 3,250 | 3,100 | 3,170 | 1,636 | 317 |
| 2009-10-02 | 3,400 | 3,410 | 3,300 | 3,380 | 839 | 338 |
| 2009-10-01 | 3,400 | 3,440 | 3,390 | 3,440 | 546 | 344 |
| 2009-09-30 | 3,390 | 3,450 | 3,360 | 3,440 | 884 | 344 |
| 2009-09-29 | 3,430 | 3,440 | 3,400 | 3,440 | 476 | 344 |
| 2009-09-28 | 3,420 | 3,460 | 3,410 | 3,460 | 711 | 346 |
| 2009-09-25 | 3,610 | 3,610 | 3,430 | 3,450 | 2,746 | 345 |
| 2009-09-24 | 3,470 | 3,600 | 3,470 | 3,570 | 4,202 | 357 |
| 2009-09-18 | 3,470 | 3,480 | 3,360 | 3,480 | 1,519 | 348 |
| 2009-09-17 | 3,460 | 3,470 | 3,440 | 3,470 | 962 | 347 |
| 2009-09-16 | 3,460 | 3,480 | 3,450 | 3,460 | 1,121 | 346 |
| 2009-09-15 | 3,470 | 3,480 | 3,430 | 3,460 | 669 | 346 |
| 2009-09-14 | 3,470 | 3,500 | 3,450 | 3,450 | 1,344 | 345 |
| 2009-09-11 | 3,530 | 3,550 | 3,450 | 3,470 | 1,751 | 347 |
| 2009-09-10 | 3,440 | 3,520 | 3,440 | 3,480 | 1,530 | 348 |
| 2009-09-09 | 3,450 | 3,460 | 3,410 | 3,420 | 1,326 | 342 |
| 2009-09-08 | 3,460 | 3,460 | 3,430 | 3,460 | 499 | 346 |
| 2009-09-07 | 3,440 | 3,480 | 3,440 | 3,450 | 1,236 | 345 |
| 2009-09-04 | 3,440 | 3,460 | 3,420 | 3,440 | 1,305 | 344 |
| 2009-09-03 | 3,430 | 3,440 | 3,400 | 3,420 | 441 | 342 |
| 2009-09-02 | 3,410 | 3,470 | 3,400 | 3,400 | 1,405 | 340 |
| 2009-09-01 | 3,440 | 3,480 | 3,420 | 3,450 | 556 | 345 |
| 2009-08-31 | 3,420 | 3,500 | 3,350 | 3,400 | 2,405 | 340 |
| 2009-08-28 | 3,420 | 3,470 | 3,420 | 3,460 | 748 | 346 |
| 2009-08-27 | 3,430 | 3,430 | 3,390 | 3,420 | 570 | 342 |
| 2009-08-26 | 3,420 | 3,440 | 3,380 | 3,410 | 1,002 | 341 |
| 2009-08-25 | 3,400 | 3,430 | 3,380 | 3,380 | 1,787 | 338 |
| 2009-08-24 | 3,370 | 3,470 | 3,370 | 3,410 | 971 | 341 |
| 2009-08-21 | 3,420 | 3,460 | 3,360 | 3,370 | 885 | 337 |
| 2009-08-20 | 3,380 | 3,500 | 3,380 | 3,410 | 755 | 341 |
| 2009-08-19 | 3,370 | 3,460 | 3,370 | 3,380 | 817 | 338 |
| 2009-08-18 | 3,330 | 3,400 | 3,330 | 3,340 | 515 | 334 |
| 2009-08-17 | 3,350 | 3,390 | 3,340 | 3,340 | 721 | 334 |
| 2009-08-14 | 3,300 | 3,390 | 3,300 | 3,360 | 1,053 | 336 |
| 2009-08-13 | 3,340 | 3,420 | 3,310 | 3,360 | 861 | 336 |
| 2009-08-12 | 3,300 | 3,400 | 3,260 | 3,330 | 936 | 333 |
| 2009-08-11 | 3,280 | 3,380 | 3,200 | 3,350 | 499 | 335 |
| 2009-08-10 | 3,350 | 3,530 | 3,140 | 3,320 | 1,054 | 332 |
| 2009-08-07 | 3,450 | 3,450 | 3,300 | 3,330 | 620 | 333 |
| 2009-08-06 | 3,270 | 3,450 | 3,270 | 3,430 | 1,070 | 343 |
| 2009-08-05 | 3,190 | 3,280 | 3,170 | 3,270 | 890 | 327 |
| 2009-08-04 | 3,190 | 3,220 | 3,160 | 3,190 | 426 | 319 |
| 2009-08-03 | 3,110 | 3,230 | 3,110 | 3,170 | 787 | 317 |
| 2009-07-31 | 3,170 | 3,230 | 3,170 | 3,180 | 823 | 318 |
| 2009-07-30 | 3,200 | 3,230 | 3,180 | 3,180 | 369 | 318 |
| 2009-07-29 | 3,200 | 3,240 | 3,160 | 3,200 | 853 | 320 |
| 2009-07-28 | 3,230 | 3,350 | 3,230 | 3,280 | 611 | 328 |
| 2009-07-27 | 3,300 | 3,350 | 3,150 | 3,210 | 1,486 | 321 |
| 2009-07-24 | 3,190 | 3,210 | 3,110 | 3,190 | 531 | 319 |
| 2009-07-23 | 3,120 | 3,180 | 3,110 | 3,110 | 347 | 311 |
| 2009-07-22 | 3,190 | 3,190 | 3,080 | 3,120 | 495 | 312 |
| 2009-07-21 | 3,010 | 3,200 | 3,000 | 3,100 | 1,056 | 310 |
| 2009-07-17 | 3,120 | 3,200 | 3,030 | 3,040 | 1,205 | 304 |
| 2009-07-16 | 3,210 | 3,290 | 3,100 | 3,100 | 1,047 | 310 |
| 2009-07-15 | 3,180 | 3,300 | 3,100 | 3,100 | 595 | 310 |
| 2009-07-14 | 3,200 | 3,260 | 3,050 | 3,160 | 698 | 316 |
| 2009-07-13 | 3,200 | 3,400 | 3,200 | 3,210 | 918 | 321 |
| 2009-07-10 | 3,250 | 3,440 | 3,250 | 3,390 | 952 | 339 |
| 2009-07-09 | 3,260 | 3,300 | 3,250 | 3,250 | 1,136 | 325 |
| 2009-07-08 | 3,520 | 3,540 | 3,210 | 3,340 | 1,701 | 334 |
| 2009-07-07 | 3,570 | 3,590 | 3,540 | 3,550 | 1,158 | 355 |
| 2009-07-06 | 3,600 | 3,610 | 3,560 | 3,570 | 730 | 357 |
| 2009-07-03 | 3,600 | 3,650 | 3,600 | 3,600 | 313 | 360 |
| 2009-07-02 | 3,650 | 3,690 | 3,620 | 3,620 | 612 | 362 |
| 2009-07-01 | 3,690 | 3,690 | 3,610 | 3,660 | 646 | 366 |
| 2009-06-30 | 3,650 | 3,680 | 3,610 | 3,640 | 550 | 364 |
| 2009-06-29 | 3,650 | 3,720 | 3,570 | 3,590 | 888 | 359 |
| 2009-06-26 | 3,660 | 3,680 | 3,600 | 3,640 | 913 | 364 |
| 2009-06-25 | 3,510 | 3,650 | 3,510 | 3,650 | 765 | 365 |
| 2009-06-24 | 3,510 | 3,550 | 3,490 | 3,500 | 785 | 350 |
| 2009-06-23 | 3,650 | 3,650 | 3,500 | 3,540 | 1,776 | 354 |
| 2009-06-22 | 3,590 | 3,720 | 3,590 | 3,680 | 1,486 | 368 |
| 2009-06-19 | 3,600 | 3,630 | 3,580 | 3,590 | 982 | 359 |
| 2009-06-18 | 3,680 | 3,690 | 3,550 | 3,620 | 1,220 | 362 |
| 2009-06-17 | 3,600 | 3,700 | 3,600 | 3,630 | 856 | 363 |
| 2009-06-16 | 3,580 | 3,660 | 3,530 | 3,580 | 3,224 | 358 |
| 2009-06-15 | 3,900 | 3,930 | 3,660 | 3,710 | 3,796 | 371 |
| 2009-06-12 | 3,890 | 3,950 | 3,680 | 3,800 | 8,487 | 380 |
| 2009-06-11 | 3,560 | 4,010 | 3,520 | 3,990 | 24,080 | 399 |
| 2009-06-10 | 3,030 | 3,510 | 3,020 | 3,510 | 6,279 | 351 |
| 2009-06-09 | 2,875 | 3,020 | 2,875 | 3,010 | 2,806 | 301 |
| 2009-06-08 | 2,850 | 2,920 | 2,850 | 2,870 | 701 | 287 |
| 2009-06-05 | 2,890 | 2,940 | 2,840 | 2,880 | 1,259 | 288 |
| 2009-06-04 | 2,865 | 2,895 | 2,840 | 2,845 | 764 | 284.50 |
| 2009-06-03 | 2,830 | 2,880 | 2,825 | 2,870 | 913 | 287 |
| 2009-06-02 | 2,875 | 2,880 | 2,845 | 2,870 | 1,544 | 287 |
| 2009-06-01 | 2,815 | 2,910 | 2,800 | 2,875 | 1,025 | 287.50 |
| 2009-05-29 | 2,735 | 3,000 | 2,715 | 2,840 | 1,166 | 284 |
| 2009-05-28 | 2,800 | 2,880 | 2,750 | 2,775 | 1,778 | 277.50 |
| 2009-05-27 | 2,900 | 2,900 | 2,835 | 2,840 | 1,661 | 284 |
| 2009-05-26 | 2,800 | 2,900 | 2,720 | 2,900 | 3,619 | 290 |
| 2009-05-25 | 2,450 | 2,900 | 2,450 | 2,680 | 8,343 | 268 |
| 2009-05-22 | 2,250 | 2,600 | 2,235 | 2,600 | 3,062 | 260 |
| 2009-05-21 | 2,245 | 2,255 | 2,235 | 2,235 | 913 | 223.50 |
| 2009-05-20 | 2,235 | 2,255 | 2,220 | 2,250 | 1,539 | 225 |
| 2009-05-19 | 2,225 | 2,235 | 2,190 | 2,235 | 2,306 | 223.50 |
| 2009-05-18 | 2,235 | 2,235 | 2,215 | 2,230 | 838 | 223 |
| 2009-05-15 | 2,235 | 2,245 | 2,210 | 2,245 | 1,349 | 224.50 |
| 2009-05-14 | 2,205 | 2,240 | 2,205 | 2,225 | 1,867 | 222.50 |
| 2009-05-13 | 2,235 | 2,240 | 2,215 | 2,225 | 1,558 | 222.50 |
| 2009-05-12 | 2,205 | 2,240 | 2,205 | 2,225 | 1,318 | 222.50 |
| 2009-05-11 | 2,250 | 2,255 | 2,215 | 2,220 | 2,067 | 222 |
| 2009-05-08 | 2,215 | 2,220 | 2,200 | 2,215 | 966 | 221.50 |
| 2009-05-07 | 2,245 | 2,245 | 2,190 | 2,200 | 2,588 | 220 |
| 2009-05-01 | 2,210 | 2,275 | 2,200 | 2,205 | 1,120 | 220.50 |
| 2009-04-30 | 2,150 | 2,215 | 2,150 | 2,205 | 964 | 220.50 |
| 2009-04-28 | 2,185 | 2,215 | 2,150 | 2,150 | 1,903 | 215 |
| 2009-04-27 | 2,155 | 2,200 | 2,125 | 2,185 | 1,829 | 218.50 |
| 2009-04-24 | 2,130 | 2,150 | 2,095 | 2,120 | 3,361 | 212 |
| 2009-04-23 | 2,100 | 2,120 | 2,075 | 2,090 | 763 | 209 |
| 2009-04-22 | 2,120 | 2,150 | 2,070 | 2,075 | 2,112 | 207.50 |
| 2009-04-21 | 2,050 | 2,170 | 2,050 | 2,160 | 3,178 | 216 |
| 2009-04-20 | 2,040 | 2,080 | 2,025 | 2,040 | 1,273 | 204 |
| 2009-04-17 | 2,020 | 2,035 | 2,000 | 2,010 | 1,830 | 201 |
| 2009-04-16 | 1,985 | 2,010 | 1,978 | 1,991 | 830 | 199.10 |
| 2009-04-15 | 1,951 | 1,989 | 1,951 | 1,977 | 472 | 197.70 |
| 2009-04-14 | 1,996 | 2,000 | 1,955 | 1,961 | 689 | 196.10 |
| 2009-04-13 | 1,967 | 2,000 | 1,967 | 1,991 | 502 | 199.10 |
| 2009-04-10 | 1,998 | 1,999 | 1,909 | 1,972 | 1,756 | 197.20 |
| 2009-04-09 | 1,968 | 2,025 | 1,962 | 2,010 | 520 | 201 |
| 2009-04-08 | 1,959 | 1,987 | 1,935 | 1,976 | 517 | 197.60 |
| 2009-04-07 | 2,065 | 2,065 | 1,910 | 1,990 | 698 | 199 |
| 2009-04-06 | 2,075 | 2,075 | 2,010 | 2,045 | 546 | 204.50 |
| 2009-04-03 | 1,975 | 2,035 | 1,972 | 2,020 | 522 | 202 |
| 2009-04-02 | 1,983 | 2,115 | 1,950 | 2,010 | 823 | 201 |
| 2009-04-01 | 1,936 | 1,987 | 1,930 | 1,942 | 666 | 194.20 |
| 2009-03-31 | 1,950 | 2,000 | 1,903 | 1,988 | 879 | 198.80 |
| 2009-03-30 | 2,065 | 2,115 | 2,000 | 2,010 | 1,040 | 201 |
| 2009-03-27 | 1,999 | 2,035 | 1,998 | 2,025 | 2,098 | 202.50 |
| 2009-03-26 | 1,873 | 1,908 | 1,855 | 1,908 | 1,305 | 190.80 |
| 2009-03-25 | 1,853 | 1,903 | 1,850 | 1,903 | 1,117 | 190.30 |
| 2009-03-24 | 1,789 | 1,859 | 1,783 | 1,853 | 1,696 | 185.30 |
| 2009-03-23 | 1,760 | 1,770 | 1,750 | 1,770 | 909 | 177 |
| 2009-03-19 | 1,754 | 1,755 | 1,735 | 1,745 | 576 | 174.50 |
| 2009-03-18 | 1,742 | 1,754 | 1,738 | 1,739 | 893 | 173.90 |
| 2009-03-17 | 1,745 | 1,753 | 1,729 | 1,741 | 610 | 174.10 |
| 2009-03-16 | 1,711 | 1,749 | 1,681 | 1,744 | 1,248 | 174.40 |
| 2009-03-13 | 1,610 | 1,697 | 1,610 | 1,681 | 1,772 | 168.10 |
| 2009-03-12 | 1,710 | 1,710 | 1,673 | 1,700 | 661 | 170 |
| 2009-03-11 | 1,662 | 1,704 | 1,661 | 1,682 | 1,953 | 168.20 |
| 2009-03-10 | 1,650 | 1,665 | 1,646 | 1,662 | 925 | 166.20 |
| 2009-03-09 | 1,635 | 1,650 | 1,634 | 1,650 | 733 | 165 |
| 2009-03-06 | 1,674 | 1,675 | 1,635 | 1,638 | 774 | 163.80 |
| 2009-03-05 | 1,650 | 1,670 | 1,624 | 1,670 | 934 | 167 |
| 2009-03-04 | 1,601 | 1,648 | 1,601 | 1,632 | 391 | 163.20 |
| 2009-03-03 | 1,600 | 1,629 | 1,600 | 1,625 | 266 | 162.50 |
| 2009-03-02 | 1,556 | 1,620 | 1,556 | 1,620 | 621 | 162 |
| 2009-02-27 | 1,635 | 1,658 | 1,626 | 1,645 | 372 | 164.50 |
| 2009-02-26 | 1,631 | 1,639 | 1,617 | 1,634 | 369 | 163.40 |
| 2009-02-25 | 1,610 | 1,639 | 1,610 | 1,639 | 288 | 163.90 |
| 2009-02-24 | 1,634 | 1,660 | 1,620 | 1,620 | 234 | 162 |
| 2009-02-23 | 1,661 | 1,665 | 1,648 | 1,664 | 772 | 166.40 |
| 2009-02-20 | 1,660 | 1,669 | 1,649 | 1,661 | 555 | 166.10 |
| 2009-02-19 | 1,642 | 1,652 | 1,623 | 1,647 | 708 | 164.70 |
| 2009-02-18 | 1,619 | 1,627 | 1,619 | 1,621 | 276 | 162.10 |
| 2009-02-17 | 1,616 | 1,632 | 1,616 | 1,632 | 401 | 163.20 |
| 2009-02-16 | 1,600 | 1,625 | 1,590 | 1,624 | 802 | 162.40 |
| 2009-02-13 | 1,567 | 1,610 | 1,563 | 1,600 | 711 | 160 |
| 2009-02-12 | 1,587 | 1,589 | 1,568 | 1,571 | 832 | 157.10 |
| 2009-02-10 | 1,610 | 1,611 | 1,587 | 1,594 | 375 | 159.40 |
| 2009-02-09 | 1,601 | 1,618 | 1,590 | 1,590 | 412 | 159 |
| 2009-02-06 | 1,600 | 1,635 | 1,600 | 1,610 | 400 | 161 |
| 2009-02-05 | 1,608 | 1,620 | 1,603 | 1,606 | 703 | 160.60 |
| 2009-02-04 | 1,600 | 1,610 | 1,600 | 1,609 | 469 | 160.90 |
| 2009-02-03 | 1,604 | 1,620 | 1,600 | 1,600 | 721 | 160 |
| 2009-02-02 | 1,610 | 1,619 | 1,604 | 1,610 | 466 | 161 |
| 2009-01-30 | 1,620 | 1,620 | 1,604 | 1,619 | 1,113 | 161.90 |
| 2009-01-29 | 1,622 | 1,649 | 1,606 | 1,621 | 629 | 162.10 |
| 2009-01-28 | 1,591 | 1,613 | 1,590 | 1,606 | 549 | 160.60 |
| 2009-01-27 | 1,595 | 1,619 | 1,591 | 1,603 | 489 | 160.30 |
| 2009-01-26 | 1,561 | 1,599 | 1,560 | 1,596 | 554 | 159.60 |
| 2009-01-23 | 1,590 | 1,609 | 1,545 | 1,574 | 1,167 | 157.40 |
| 2009-01-22 | 1,615 | 1,624 | 1,595 | 1,612 | 410 | 161.20 |
| 2009-01-21 | 1,604 | 1,631 | 1,582 | 1,588 | 1,139 | 158.80 |
| 2009-01-20 | 1,650 | 1,660 | 1,595 | 1,600 | 1,390 | 160 |
| 2009-01-19 | 1,690 | 1,710 | 1,639 | 1,650 | 1,303 | 165 |
| 2009-01-16 | 1,710 | 1,713 | 1,671 | 1,700 | 474 | 170 |
| 2009-01-15 | 1,650 | 1,709 | 1,581 | 1,671 | 966 | 167.10 |
| 2009-01-14 | 1,655 | 1,679 | 1,650 | 1,668 | 327 | 166.80 |
| 2009-01-13 | 1,715 | 1,715 | 1,660 | 1,665 | 879 | 166.50 |
| 2009-01-09 | 1,698 | 1,720 | 1,692 | 1,695 | 689 | 169.50 |
| 2009-01-08 | 1,746 | 1,746 | 1,706 | 1,728 | 438 | 172.80 |
| 2009-01-07 | 1,735 | 1,746 | 1,730 | 1,740 | 1,422 | 174 |
| 2009-01-06 | 1,730 | 1,730 | 1,702 | 1,705 | 514 | 170.50 |
| 2009-01-05 | 1,739 | 1,739 | 1,702 | 1,715 | 626 | 171.50 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株
