4516 日本新薬(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 | 1,054 | 1,058 | 1,038 | 1,038 | 115,000 | 1,038 |
| 2009-12-29 | 1,061 | 1,067 | 1,053 | 1,054 | 89,000 | 1,054 |
| 2009-12-28 | 1,064 | 1,070 | 1,058 | 1,058 | 75,000 | 1,058 |
| 2009-12-25 | 1,064 | 1,065 | 1,056 | 1,059 | 99,000 | 1,059 |
| 2009-12-24 | 1,049 | 1,060 | 1,047 | 1,054 | 185,000 | 1,054 |
| 2009-12-22 | 1,051 | 1,057 | 1,047 | 1,050 | 107,000 | 1,050 |
| 2009-12-21 | 1,042 | 1,053 | 1,042 | 1,043 | 101,000 | 1,043 |
| 2009-12-18 | 1,056 | 1,070 | 1,056 | 1,060 | 179,000 | 1,060 |
| 2009-12-17 | 1,070 | 1,082 | 1,053 | 1,076 | 214,000 | 1,076 |
| 2009-12-16 | 1,071 | 1,080 | 1,056 | 1,071 | 176,000 | 1,071 |
| 2009-12-15 | 1,065 | 1,065 | 1,040 | 1,051 | 158,000 | 1,051 |
| 2009-12-14 | 1,076 | 1,081 | 1,040 | 1,045 | 158,000 | 1,045 |
| 2009-12-11 | 1,060 | 1,066 | 1,047 | 1,056 | 225,000 | 1,056 |
| 2009-12-10 | 1,044 | 1,075 | 1,043 | 1,054 | 252,000 | 1,054 |
| 2009-12-09 | 1,043 | 1,049 | 1,026 | 1,042 | 162,000 | 1,042 |
| 2009-12-08 | 1,041 | 1,057 | 1,040 | 1,042 | 139,000 | 1,042 |
| 2009-12-07 | 1,070 | 1,070 | 1,052 | 1,056 | 213,000 | 1,056 |
| 2009-12-04 | 1,034 | 1,043 | 1,027 | 1,035 | 146,000 | 1,035 |
| 2009-12-03 | 1,028 | 1,033 | 1,020 | 1,031 | 195,000 | 1,031 |
| 2009-12-02 | 1,043 | 1,043 | 1,009 | 1,016 | 294,000 | 1,016 |
| 2009-12-01 | 1,032 | 1,059 | 1,020 | 1,041 | 242,000 | 1,041 |
| 2009-11-30 | 1,009 | 1,039 | 1,008 | 1,022 | 277,000 | 1,022 |
| 2009-11-27 | 975 | 1,004 | 975 | 1,001 | 319,000 | 1,001 |
| 2009-11-26 | 1,025 | 1,025 | 1,000 | 1,005 | 247,000 | 1,005 |
| 2009-11-25 | 1,040 | 1,040 | 1,015 | 1,022 | 238,000 | 1,022 |
| 2009-11-24 | 1,048 | 1,067 | 1,040 | 1,046 | 231,000 | 1,046 |
| 2009-11-20 | 1,059 | 1,067 | 1,038 | 1,045 | 193,000 | 1,045 |
| 2009-11-19 | 1,055 | 1,080 | 1,035 | 1,058 | 465,000 | 1,058 |
| 2009-11-18 | 1,034 | 1,052 | 1,023 | 1,031 | 722,000 | 1,031 |
| 2009-11-17 | 1,031 | 1,035 | 1,005 | 1,014 | 350,000 | 1,014 |
| 2009-11-16 | 1,041 | 1,055 | 1,030 | 1,030 | 381,000 | 1,030 |
| 2009-11-13 | 1,087 | 1,088 | 1,035 | 1,042 | 654,000 | 1,042 |
| 2009-11-12 | 1,149 | 1,160 | 1,071 | 1,076 | 785,000 | 1,076 |
| 2009-11-11 | 1,217 | 1,223 | 1,174 | 1,180 | 378,000 | 1,180 |
| 2009-11-10 | 1,255 | 1,255 | 1,212 | 1,216 | 252,000 | 1,216 |
| 2009-11-09 | 1,275 | 1,276 | 1,237 | 1,238 | 252,000 | 1,238 |
| 2009-11-06 | 1,290 | 1,290 | 1,270 | 1,276 | 157,000 | 1,276 |
| 2009-11-05 | 1,299 | 1,320 | 1,277 | 1,288 | 313,000 | 1,288 |
| 2009-11-04 | 1,272 | 1,304 | 1,271 | 1,300 | 365,000 | 1,300 |
| 2009-11-02 | 1,253 | 1,289 | 1,241 | 1,271 | 179,000 | 1,271 |
| 2009-10-30 | 1,255 | 1,259 | 1,250 | 1,254 | 317,000 | 1,254 |
| 2009-10-29 | 1,230 | 1,262 | 1,230 | 1,254 | 289,000 | 1,254 |
| 2009-10-28 | 1,232 | 1,244 | 1,222 | 1,243 | 137,000 | 1,243 |
| 2009-10-27 | 1,242 | 1,246 | 1,215 | 1,230 | 198,000 | 1,230 |
| 2009-10-26 | 1,224 | 1,261 | 1,216 | 1,261 | 186,000 | 1,261 |
| 2009-10-23 | 1,233 | 1,235 | 1,222 | 1,228 | 179,000 | 1,228 |
| 2009-10-22 | 1,246 | 1,246 | 1,222 | 1,243 | 213,000 | 1,243 |
| 2009-10-21 | 1,250 | 1,263 | 1,236 | 1,255 | 237,000 | 1,255 |
| 2009-10-20 | 1,206 | 1,259 | 1,205 | 1,258 | 268,000 | 1,258 |
| 2009-10-19 | 1,202 | 1,209 | 1,197 | 1,203 | 125,000 | 1,203 |
| 2009-10-16 | 1,200 | 1,211 | 1,190 | 1,202 | 114,000 | 1,202 |
| 2009-10-15 | 1,186 | 1,190 | 1,182 | 1,189 | 88,000 | 1,189 |
| 2009-10-14 | 1,182 | 1,193 | 1,177 | 1,183 | 158,000 | 1,183 |
| 2009-10-13 | 1,170 | 1,190 | 1,170 | 1,181 | 105,000 | 1,181 |
| 2009-10-09 | 1,181 | 1,187 | 1,174 | 1,180 | 136,000 | 1,180 |
| 2009-10-08 | 1,186 | 1,192 | 1,178 | 1,181 | 127,000 | 1,181 |
| 2009-10-07 | 1,201 | 1,205 | 1,177 | 1,192 | 441,000 | 1,192 |
| 2009-10-06 | 1,212 | 1,219 | 1,205 | 1,219 | 183,000 | 1,219 |
| 2009-10-05 | 1,207 | 1,225 | 1,203 | 1,225 | 157,000 | 1,225 |
| 2009-10-02 | 1,238 | 1,238 | 1,212 | 1,218 | 109,000 | 1,218 |
| 2009-10-01 | 1,231 | 1,250 | 1,227 | 1,246 | 220,000 | 1,246 |
| 2009-09-30 | 1,231 | 1,272 | 1,230 | 1,270 | 223,000 | 1,270 |
| 2009-09-29 | 1,205 | 1,238 | 1,205 | 1,238 | 215,000 | 1,238 |
| 2009-09-28 | 1,168 | 1,215 | 1,156 | 1,203 | 241,000 | 1,203 |
| 2009-09-25 | 1,196 | 1,196 | 1,155 | 1,163 | 108,000 | 1,163 |
| 2009-09-24 | 1,190 | 1,205 | 1,163 | 1,185 | 231,000 | 1,185 |
| 2009-09-18 | 1,169 | 1,186 | 1,161 | 1,183 | 147,000 | 1,183 |
| 2009-09-17 | 1,198 | 1,210 | 1,180 | 1,187 | 128,000 | 1,187 |
| 2009-09-16 | 1,201 | 1,208 | 1,186 | 1,186 | 89,000 | 1,186 |
| 2009-09-15 | 1,209 | 1,219 | 1,194 | 1,198 | 166,000 | 1,198 |
| 2009-09-14 | 1,193 | 1,212 | 1,193 | 1,209 | 106,000 | 1,209 |
| 2009-09-11 | 1,223 | 1,231 | 1,206 | 1,213 | 173,000 | 1,213 |
| 2009-09-10 | 1,220 | 1,227 | 1,215 | 1,222 | 183,000 | 1,222 |
| 2009-09-09 | 1,219 | 1,228 | 1,215 | 1,226 | 133,000 | 1,226 |
| 2009-09-08 | 1,221 | 1,228 | 1,218 | 1,226 | 131,000 | 1,226 |
| 2009-09-07 | 1,211 | 1,233 | 1,195 | 1,229 | 218,000 | 1,229 |
| 2009-09-04 | 1,207 | 1,210 | 1,188 | 1,199 | 148,000 | 1,199 |
| 2009-09-03 | 1,198 | 1,218 | 1,177 | 1,205 | 213,000 | 1,205 |
| 2009-09-02 | 1,192 | 1,192 | 1,166 | 1,182 | 134,000 | 1,182 |
| 2009-09-01 | 1,199 | 1,208 | 1,197 | 1,201 | 119,000 | 1,201 |
| 2009-08-31 | 1,208 | 1,220 | 1,201 | 1,202 | 128,000 | 1,202 |
| 2009-08-28 | 1,213 | 1,223 | 1,206 | 1,207 | 147,000 | 1,207 |
| 2009-08-27 | 1,202 | 1,208 | 1,194 | 1,202 | 170,000 | 1,202 |
| 2009-08-26 | 1,195 | 1,203 | 1,192 | 1,198 | 161,000 | 1,198 |
| 2009-08-25 | 1,204 | 1,206 | 1,193 | 1,203 | 135,000 | 1,203 |
| 2009-08-24 | 1,233 | 1,234 | 1,216 | 1,216 | 79,000 | 1,216 |
| 2009-08-21 | 1,193 | 1,215 | 1,192 | 1,207 | 130,000 | 1,207 |
| 2009-08-20 | 1,209 | 1,213 | 1,184 | 1,211 | 184,000 | 1,211 |
| 2009-08-19 | 1,224 | 1,224 | 1,197 | 1,202 | 208,000 | 1,202 |
| 2009-08-18 | 1,243 | 1,243 | 1,212 | 1,224 | 125,000 | 1,224 |
| 2009-08-17 | 1,258 | 1,267 | 1,236 | 1,238 | 258,000 | 1,238 |
| 2009-08-14 | 1,262 | 1,263 | 1,251 | 1,258 | 111,000 | 1,258 |
| 2009-08-13 | 1,266 | 1,272 | 1,258 | 1,262 | 125,000 | 1,262 |
| 2009-08-12 | 1,265 | 1,267 | 1,253 | 1,253 | 160,000 | 1,253 |
| 2009-08-11 | 1,266 | 1,278 | 1,261 | 1,272 | 213,000 | 1,272 |
| 2009-08-10 | 1,271 | 1,271 | 1,236 | 1,264 | 226,000 | 1,264 |
| 2009-08-07 | 1,258 | 1,273 | 1,250 | 1,271 | 176,000 | 1,271 |
| 2009-08-06 | 1,271 | 1,275 | 1,258 | 1,258 | 151,000 | 1,258 |
| 2009-08-05 | 1,278 | 1,285 | 1,253 | 1,270 | 217,000 | 1,270 |
| 2009-08-04 | 1,296 | 1,308 | 1,277 | 1,298 | 251,000 | 1,298 |
| 2009-08-03 | 1,234 | 1,303 | 1,221 | 1,298 | 353,000 | 1,298 |
| 2009-07-31 | 1,243 | 1,251 | 1,231 | 1,243 | 97,000 | 1,243 |
| 2009-07-30 | 1,268 | 1,268 | 1,237 | 1,242 | 141,000 | 1,242 |
| 2009-07-29 | 1,252 | 1,269 | 1,242 | 1,267 | 126,000 | 1,267 |
| 2009-07-28 | 1,275 | 1,276 | 1,257 | 1,263 | 114,000 | 1,263 |
| 2009-07-27 | 1,261 | 1,285 | 1,256 | 1,276 | 284,000 | 1,276 |
| 2009-07-24 | 1,261 | 1,280 | 1,224 | 1,241 | 568,000 | 1,241 |
| 2009-07-23 | 1,199 | 1,341 | 1,195 | 1,308 | 972,000 | 1,308 |
| 2009-07-22 | 1,154 | 1,198 | 1,150 | 1,198 | 409,000 | 1,198 |
| 2009-07-21 | 1,126 | 1,151 | 1,124 | 1,147 | 159,000 | 1,147 |
| 2009-07-17 | 1,124 | 1,132 | 1,114 | 1,127 | 165,000 | 1,127 |
| 2009-07-16 | 1,112 | 1,127 | 1,112 | 1,123 | 126,000 | 1,123 |
| 2009-07-15 | 1,127 | 1,127 | 1,110 | 1,116 | 142,000 | 1,116 |
| 2009-07-14 | 1,141 | 1,141 | 1,105 | 1,113 | 193,000 | 1,113 |
| 2009-07-13 | 1,126 | 1,132 | 1,111 | 1,121 | 259,000 | 1,121 |
| 2009-07-10 | 1,102 | 1,125 | 1,101 | 1,121 | 208,000 | 1,121 |
| 2009-07-09 | 1,113 | 1,115 | 1,094 | 1,094 | 167,000 | 1,094 |
| 2009-07-08 | 1,108 | 1,119 | 1,106 | 1,114 | 135,000 | 1,114 |
| 2009-07-07 | 1,087 | 1,120 | 1,087 | 1,117 | 146,000 | 1,117 |
| 2009-07-06 | 1,090 | 1,106 | 1,088 | 1,098 | 139,000 | 1,098 |
| 2009-07-03 | 1,114 | 1,114 | 1,100 | 1,105 | 166,000 | 1,105 |
| 2009-07-02 | 1,108 | 1,119 | 1,103 | 1,111 | 119,000 | 1,111 |
| 2009-07-01 | 1,100 | 1,123 | 1,080 | 1,110 | 175,000 | 1,110 |
| 2009-06-30 | 1,101 | 1,107 | 1,093 | 1,105 | 150,000 | 1,105 |
| 2009-06-29 | 1,126 | 1,128 | 1,096 | 1,102 | 182,000 | 1,102 |
| 2009-06-26 | 1,118 | 1,128 | 1,109 | 1,125 | 207,000 | 1,125 |
| 2009-06-25 | 1,079 | 1,114 | 1,079 | 1,109 | 240,000 | 1,109 |
| 2009-06-24 | 1,050 | 1,074 | 1,033 | 1,067 | 521,000 | 1,067 |
| 2009-06-23 | 1,104 | 1,112 | 1,067 | 1,068 | 330,000 | 1,068 |
| 2009-06-22 | 1,110 | 1,116 | 1,099 | 1,103 | 206,000 | 1,103 |
| 2009-06-19 | 1,128 | 1,128 | 1,108 | 1,110 | 247,000 | 1,110 |
| 2009-06-18 | 1,120 | 1,137 | 1,105 | 1,132 | 258,000 | 1,132 |
| 2009-06-17 | 1,116 | 1,116 | 1,095 | 1,100 | 245,000 | 1,100 |
| 2009-06-16 | 1,114 | 1,129 | 1,101 | 1,106 | 158,000 | 1,106 |
| 2009-06-15 | 1,124 | 1,132 | 1,116 | 1,126 | 243,000 | 1,126 |
| 2009-06-12 | 1,112 | 1,136 | 1,098 | 1,119 | 260,000 | 1,119 |
| 2009-06-11 | 1,124 | 1,129 | 1,117 | 1,125 | 118,000 | 1,125 |
| 2009-06-10 | 1,126 | 1,135 | 1,117 | 1,128 | 151,000 | 1,128 |
| 2009-06-09 | 1,114 | 1,154 | 1,103 | 1,146 | 255,000 | 1,146 |
| 2009-06-08 | 1,101 | 1,110 | 1,099 | 1,100 | 131,000 | 1,100 |
| 2009-06-05 | 1,110 | 1,123 | 1,091 | 1,100 | 322,000 | 1,100 |
| 2009-06-04 | 1,112 | 1,121 | 1,101 | 1,110 | 172,000 | 1,110 |
| 2009-06-03 | 1,110 | 1,121 | 1,107 | 1,107 | 228,000 | 1,107 |
| 2009-06-02 | 1,121 | 1,121 | 1,104 | 1,112 | 185,000 | 1,112 |
| 2009-06-01 | 1,128 | 1,130 | 1,116 | 1,124 | 227,000 | 1,124 |
| 2009-05-29 | 1,077 | 1,145 | 1,077 | 1,114 | 432,000 | 1,114 |
| 2009-05-28 | 1,030 | 1,070 | 1,025 | 1,057 | 431,000 | 1,057 |
| 2009-05-27 | 1,014 | 1,025 | 1,009 | 1,012 | 152,000 | 1,012 |
| 2009-05-26 | 1,007 | 1,017 | 1,001 | 1,016 | 154,000 | 1,016 |
| 2009-05-25 | 998 | 1,008 | 987 | 1,002 | 182,000 | 1,002 |
| 2009-05-22 | 989 | 999 | 978 | 986 | 127,000 | 986 |
| 2009-05-21 | 990 | 996 | 972 | 988 | 197,000 | 988 |
| 2009-05-20 | 1,033 | 1,035 | 994 | 1,006 | 196,000 | 1,006 |
| 2009-05-19 | 1,047 | 1,047 | 1,010 | 1,013 | 368,000 | 1,013 |
| 2009-05-18 | 952 | 1,041 | 952 | 1,031 | 570,000 | 1,031 |
| 2009-05-15 | 931 | 947 | 931 | 941 | 133,000 | 941 |
| 2009-05-14 | 910 | 933 | 910 | 929 | 129,000 | 929 |
| 2009-05-13 | 902 | 929 | 902 | 929 | 106,000 | 929 |
| 2009-05-12 | 919 | 919 | 910 | 912 | 130,000 | 912 |
| 2009-05-11 | 900 | 917 | 900 | 917 | 107,000 | 917 |
| 2009-05-08 | 882 | 898 | 882 | 898 | 67,000 | 898 |
| 2009-05-07 | 890 | 899 | 881 | 886 | 189,000 | 886 |
| 2009-05-01 | 880 | 888 | 874 | 880 | 186,000 | 880 |
| 2009-04-30 | 883 | 888 | 876 | 880 | 166,000 | 880 |
| 2009-04-28 | 898 | 906 | 873 | 873 | 131,000 | 873 |
| 2009-04-27 | 905 | 906 | 886 | 889 | 88,000 | 889 |
| 2009-04-24 | 884 | 896 | 884 | 885 | 203,000 | 885 |
| 2009-04-23 | 906 | 915 | 887 | 904 | 187,000 | 904 |
| 2009-04-22 | 920 | 925 | 903 | 906 | 159,000 | 906 |
| 2009-04-21 | 915 | 921 | 914 | 915 | 196,000 | 915 |
| 2009-04-20 | 915 | 918 | 914 | 916 | 93,000 | 916 |
| 2009-04-17 | 930 | 930 | 908 | 908 | 114,000 | 908 |
| 2009-04-16 | 934 | 934 | 920 | 920 | 93,000 | 920 |
| 2009-04-15 | 918 | 928 | 917 | 928 | 169,000 | 928 |
| 2009-04-14 | 919 | 923 | 907 | 913 | 162,000 | 913 |
| 2009-04-13 | 920 | 924 | 920 | 920 | 57,000 | 920 |
| 2009-04-10 | 921 | 925 | 915 | 916 | 297,000 | 916 |
| 2009-04-09 | 912 | 924 | 909 | 920 | 212,000 | 920 |
| 2009-04-08 | 898 | 912 | 898 | 902 | 264,000 | 902 |
| 2009-04-07 | 880 | 895 | 878 | 890 | 157,000 | 890 |
| 2009-04-06 | 896 | 896 | 872 | 872 | 195,000 | 872 |
| 2009-04-03 | 890 | 892 | 874 | 876 | 179,000 | 876 |
| 2009-04-02 | 890 | 892 | 880 | 880 | 99,000 | 880 |
| 2009-04-01 | 881 | 883 | 871 | 880 | 108,000 | 880 |
| 2009-03-31 | 889 | 898 | 871 | 871 | 161,000 | 871 |
| 2009-03-30 | 916 | 916 | 890 | 891 | 148,000 | 891 |
| 2009-03-27 | 920 | 928 | 902 | 906 | 147,000 | 906 |
| 2009-03-26 | 921 | 924 | 906 | 920 | 185,000 | 920 |
| 2009-03-25 | 912 | 921 | 904 | 921 | 169,000 | 921 |
| 2009-03-24 | 911 | 912 | 891 | 902 | 185,000 | 902 |
| 2009-03-23 | 881 | 893 | 871 | 887 | 257,000 | 887 |
| 2009-03-19 | 880 | 888 | 876 | 881 | 169,000 | 881 |
| 2009-03-18 | 887 | 895 | 875 | 880 | 182,000 | 880 |
| 2009-03-17 | 885 | 905 | 885 | 896 | 99,000 | 896 |
| 2009-03-16 | 891 | 913 | 891 | 893 | 129,000 | 893 |
| 2009-03-13 | 877 | 888 | 869 | 877 | 227,000 | 877 |
| 2009-03-12 | 885 | 893 | 880 | 887 | 153,000 | 887 |
| 2009-03-11 | 891 | 908 | 877 | 884 | 289,000 | 884 |
| 2009-03-10 | 884 | 895 | 871 | 871 | 193,000 | 871 |
| 2009-03-09 | 893 | 910 | 879 | 882 | 236,000 | 882 |
| 2009-03-06 | 923 | 923 | 896 | 903 | 160,000 | 903 |
| 2009-03-05 | 906 | 931 | 900 | 923 | 147,000 | 923 |
| 2009-03-04 | 924 | 924 | 902 | 906 | 213,000 | 906 |
| 2009-03-03 | 920 | 935 | 913 | 925 | 123,000 | 925 |
| 2009-03-02 | 936 | 944 | 929 | 940 | 134,000 | 940 |
| 2009-02-27 | 932 | 938 | 917 | 935 | 285,000 | 935 |
| 2009-02-26 | 951 | 964 | 934 | 942 | 237,000 | 942 |
| 2009-02-25 | 977 | 991 | 933 | 946 | 322,000 | 946 |
| 2009-02-24 | 960 | 972 | 951 | 957 | 154,000 | 957 |
| 2009-02-23 | 975 | 991 | 971 | 990 | 83,000 | 990 |
| 2009-02-20 | 973 | 990 | 970 | 981 | 194,000 | 981 |
| 2009-02-19 | 1,025 | 1,025 | 989 | 993 | 177,000 | 993 |
| 2009-02-18 | 1,021 | 1,033 | 1,001 | 1,011 | 135,000 | 1,011 |
| 2009-02-17 | 1,000 | 1,036 | 1,000 | 1,018 | 186,000 | 1,018 |
| 2009-02-16 | 1,020 | 1,025 | 997 | 1,018 | 432,000 | 1,018 |
| 2009-02-13 | 982 | 1,034 | 974 | 1,015 | 296,000 | 1,015 |
| 2009-02-12 | 970 | 997 | 969 | 980 | 189,000 | 980 |
| 2009-02-10 | 999 | 1,017 | 978 | 982 | 216,000 | 982 |
| 2009-02-09 | 1,020 | 1,036 | 988 | 995 | 353,000 | 995 |
| 2009-02-06 | 1,000 | 1,046 | 1,000 | 1,024 | 412,000 | 1,024 |
| 2009-02-05 | 1,024 | 1,044 | 976 | 998 | 438,000 | 998 |
| 2009-02-04 | 1,024 | 1,045 | 1,005 | 1,024 | 380,000 | 1,024 |
| 2009-02-03 | 1,030 | 1,070 | 1,030 | 1,035 | 370,000 | 1,035 |
| 2009-02-02 | 1,041 | 1,045 | 1,023 | 1,026 | 247,000 | 1,026 |
| 2009-01-30 | 1,035 | 1,041 | 1,019 | 1,039 | 251,000 | 1,039 |
| 2009-01-29 | 1,043 | 1,043 | 1,011 | 1,035 | 131,000 | 1,035 |
| 2009-01-28 | 1,012 | 1,034 | 1,006 | 1,012 | 241,000 | 1,012 |
| 2009-01-27 | 1,022 | 1,060 | 1,022 | 1,052 | 229,000 | 1,052 |
| 2009-01-26 | 977 | 1,031 | 977 | 1,008 | 325,000 | 1,008 |
| 2009-01-23 | 980 | 980 | 944 | 957 | 199,000 | 957 |
| 2009-01-22 | 974 | 1,004 | 970 | 1,000 | 170,000 | 1,000 |
| 2009-01-21 | 964 | 977 | 960 | 965 | 179,000 | 965 |
| 2009-01-20 | 960 | 969 | 943 | 967 | 239,000 | 967 |
| 2009-01-19 | 978 | 983 | 949 | 970 | 206,000 | 970 |
| 2009-01-16 | 958 | 981 | 958 | 978 | 159,000 | 978 |
| 2009-01-15 | 944 | 962 | 917 | 951 | 235,000 | 951 |
| 2009-01-14 | 974 | 975 | 942 | 945 | 236,000 | 945 |
| 2009-01-13 | 1,019 | 1,019 | 958 | 963 | 251,000 | 963 |
| 2009-01-09 | 1,022 | 1,027 | 1,001 | 1,025 | 129,000 | 1,025 |
| 2009-01-08 | 1,007 | 1,027 | 996 | 1,002 | 156,000 | 1,002 |
| 2009-01-07 | 1,041 | 1,047 | 1,023 | 1,027 | 160,000 | 1,027 |
| 2009-01-06 | 1,090 | 1,096 | 1,041 | 1,042 | 172,000 | 1,042 |
| 2009-01-05 | 1,108 | 1,111 | 1,065 | 1,083 | 156,000 | 1,083 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
