4565 ネクセラファーマ(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 | 103,300 | 105,500 | 100,800 | 104,600 | 834 | 261.50 |
| 2009-12-29 | 103,700 | 104,600 | 102,800 | 103,600 | 669 | 259 |
| 2009-12-28 | 103,000 | 107,000 | 103,000 | 104,300 | 833 | 260.75 |
| 2009-12-25 | 108,000 | 109,800 | 101,500 | 102,000 | 1,596 | 255 |
| 2009-12-24 | 100,600 | 107,300 | 100,600 | 106,300 | 1,423 | 265.75 |
| 2009-12-22 | 99,100 | 102,800 | 99,000 | 101,100 | 818 | 252.75 |
| 2009-12-21 | 99,300 | 101,000 | 98,800 | 99,500 | 999 | 248.75 |
| 2009-12-18 | 103,400 | 103,900 | 98,800 | 102,300 | 1,022 | 255.75 |
| 2009-12-17 | 102,700 | 105,500 | 100,000 | 103,400 | 1,375 | 258.50 |
| 2009-12-16 | 105,000 | 105,300 | 102,200 | 103,300 | 1,122 | 258.25 |
| 2009-12-15 | 106,000 | 108,400 | 104,500 | 105,800 | 632 | 264.50 |
| 2009-12-14 | 109,400 | 110,000 | 105,300 | 107,500 | 845 | 268.75 |
| 2009-12-11 | 108,100 | 115,400 | 108,100 | 111,400 | 1,217 | 278.50 |
| 2009-12-10 | 104,000 | 116,800 | 102,900 | 109,700 | 2,444 | 274.25 |
| 2009-12-09 | 104,400 | 107,000 | 102,000 | 102,000 | 1,685 | 255 |
| 2009-12-08 | 109,000 | 113,000 | 106,800 | 107,600 | 1,737 | 269 |
| 2009-12-07 | 124,000 | 126,200 | 112,900 | 113,500 | 2,220 | 283.75 |
| 2009-12-04 | 112,500 | 119,900 | 108,500 | 118,500 | 3,083 | 296.25 |
| 2009-12-03 | 96,200 | 106,500 | 96,100 | 106,500 | 4,167 | 266.25 |
| 2009-12-02 | 95,800 | 99,900 | 93,300 | 96,500 | 1,550 | 241.25 |
| 2009-12-01 | 94,500 | 98,000 | 92,100 | 96,500 | 3,035 | 241.25 |
| 2009-11-30 | 83,500 | 90,700 | 83,000 | 90,700 | 1,052 | 226.75 |
| 2009-11-27 | 81,300 | 83,700 | 80,600 | 80,700 | 1,291 | 201.75 |
| 2009-11-26 | 82,600 | 87,000 | 80,000 | 84,200 | 1,800 | 210.50 |
| 2009-11-25 | 85,600 | 86,600 | 81,200 | 84,600 | 2,044 | 211.50 |
| 2009-11-24 | 89,000 | 92,800 | 85,900 | 87,600 | 2,251 | 219 |
| 2009-11-20 | 81,000 | 90,300 | 80,300 | 87,600 | 3,074 | 219 |
| 2009-11-19 | 85,500 | 89,000 | 78,300 | 83,000 | 2,599 | 207.50 |
| 2009-11-18 | 83,700 | 86,800 | 77,900 | 86,000 | 3,073 | 215 |
| 2009-11-17 | 84,400 | 90,200 | 72,600 | 77,700 | 3,822 | 194.25 |
| 2009-11-16 | 88,000 | 88,400 | 81,400 | 81,400 | 3,997 | 203.50 |
| 2009-11-13 | 102,000 | 102,000 | 88,700 | 91,400 | 2,909 | 228.50 |
| 2009-11-12 | 101,600 | 106,000 | 99,800 | 100,500 | 1,610 | 251.25 |
| 2009-11-11 | 111,000 | 112,200 | 100,500 | 104,900 | 2,006 | 262.25 |
| 2009-11-10 | 114,800 | 116,000 | 112,400 | 112,900 | 675 | 282.25 |
| 2009-11-09 | 112,200 | 119,400 | 112,200 | 113,900 | 1,173 | 284.75 |
| 2009-11-06 | 126,000 | 126,200 | 110,500 | 112,100 | 2,064 | 280.25 |
| 2009-11-05 | 127,100 | 132,200 | 119,800 | 120,500 | 3,027 | 301.25 |
| 2009-11-04 | 111,000 | 127,600 | 111,000 | 126,200 | 2,819 | 315.50 |
| 2009-11-02 | 113,200 | 115,300 | 109,500 | 111,000 | 1,232 | 277.50 |
| 2009-10-30 | 116,600 | 119,500 | 114,100 | 117,200 | 1,841 | 293 |
| 2009-10-29 | 109,900 | 117,700 | 100,100 | 113,500 | 4,222 | 283.75 |
| 2009-10-28 | 120,800 | 123,400 | 109,000 | 110,500 | 2,918 | 276.25 |
| 2009-10-27 | 127,500 | 129,900 | 121,300 | 122,800 | 2,130 | 307 |
| 2009-10-26 | 120,500 | 128,700 | 114,100 | 121,500 | 5,158 | 303.75 |
| 2009-10-23 | 136,500 | 143,000 | 128,500 | 128,500 | 5,860 | 321.25 |
| 2009-10-22 | 142,600 | 156,100 | 132,100 | 148,500 | 5,144 | 371.25 |
| 2009-10-21 | 142,300 | 147,000 | 136,200 | 142,400 | 3,161 | 356 |
| 2009-10-20 | 151,500 | 153,200 | 148,100 | 148,300 | 1,781 | 370.75 |
| 2009-10-19 | 156,200 | 158,900 | 152,900 | 156,200 | 699 | 390.50 |
| 2009-10-16 | 151,500 | 160,000 | 148,300 | 159,200 | 1,428 | 398 |
| 2009-10-15 | 165,000 | 165,600 | 155,000 | 157,500 | 1,089 | 393.75 |
| 2009-10-14 | 167,600 | 167,800 | 162,000 | 162,000 | 926 | 405 |
| 2009-10-13 | 170,500 | 171,700 | 168,300 | 168,600 | 719 | 421.50 |
| 2009-10-09 | 171,500 | 172,200 | 169,300 | 170,200 | 683 | 425.50 |
| 2009-10-08 | 173,100 | 173,100 | 169,000 | 169,500 | 746 | 423.75 |
| 2009-10-07 | 169,700 | 173,000 | 165,000 | 173,000 | 786 | 432.50 |
| 2009-10-06 | 170,000 | 173,200 | 164,800 | 167,100 | 818 | 417.75 |
| 2009-10-05 | 166,900 | 176,000 | 165,300 | 167,000 | 864 | 417.50 |
| 2009-10-02 | 161,100 | 173,700 | 160,000 | 170,100 | 2,306 | 425.25 |
| 2009-10-01 | 185,000 | 186,500 | 174,500 | 174,500 | 1,685 | 436.25 |
| 2009-09-30 | 183,900 | 188,000 | 181,200 | 186,900 | 1,253 | 467.25 |
| 2009-09-29 | 171,200 | 183,200 | 171,200 | 183,200 | 908 | 458 |
| 2009-09-28 | 175,500 | 180,000 | 168,000 | 169,000 | 1,329 | 422.50 |
| 2009-09-25 | 188,900 | 189,800 | 179,000 | 181,500 | 945 | 453.75 |
| 2009-09-24 | 186,000 | 194,000 | 184,300 | 185,600 | 1,252 | 464 |
| 2009-09-18 | 183,000 | 185,000 | 171,200 | 184,000 | 2,158 | 460 |
| 2009-09-17 | 197,400 | 201,700 | 184,900 | 186,000 | 2,539 | 465 |
| 2009-09-16 | 203,000 | 208,000 | 195,000 | 196,000 | 3,183 | 490 |
| 2009-09-15 | 197,000 | 199,400 | 188,100 | 198,800 | 2,088 | 497 |
| 2009-09-14 | 192,800 | 200,000 | 190,500 | 196,000 | 2,507 | 490 |
| 2009-09-11 | 183,600 | 191,800 | 181,500 | 189,800 | 2,476 | 474.50 |
| 2009-09-10 | 173,000 | 190,000 | 171,500 | 189,600 | 5,715 | 474 |
| 2009-09-09 | 164,000 | 172,900 | 160,500 | 170,800 | 3,405 | 427 |
| 2009-09-08 | 163,200 | 166,800 | 160,200 | 162,600 | 1,720 | 406.50 |
| 2009-09-07 | 155,000 | 165,600 | 154,400 | 163,300 | 2,883 | 408.25 |
| 2009-09-04 | 164,100 | 167,900 | 153,100 | 154,400 | 3,246 | 386 |
| 2009-09-03 | 165,000 | 173,600 | 162,100 | 164,100 | 5,140 | 410.25 |
| 2009-09-02 | 153,500 | 164,900 | 153,300 | 164,000 | 2,614 | 410 |
| 2009-09-01 | 155,600 | 159,000 | 154,600 | 156,300 | 1,555 | 390.75 |
| 2009-08-31 | 153,000 | 160,500 | 151,000 | 154,400 | 2,682 | 386 |
| 2009-08-28 | 150,100 | 155,700 | 147,200 | 150,500 | 1,931 | 376.25 |
| 2009-08-27 | 152,000 | 152,800 | 148,000 | 150,100 | 1,827 | 375.25 |
| 2009-08-26 | 161,100 | 162,000 | 153,000 | 153,700 | 3,995 | 384.25 |
| 2009-08-25 | 144,100 | 164,300 | 144,000 | 163,700 | 6,091 | 409.25 |
| 2009-08-24 | 142,000 | 145,800 | 141,700 | 144,300 | 1,072 | 360.75 |
| 2009-08-21 | 145,400 | 148,100 | 141,800 | 142,200 | 1,247 | 355.50 |
| 2009-08-20 | 144,500 | 145,700 | 142,100 | 143,400 | 1,135 | 358.50 |
| 2009-08-19 | 143,500 | 145,400 | 135,500 | 138,500 | 1,314 | 346.25 |
| 2009-08-18 | 142,300 | 144,300 | 141,400 | 142,700 | 1,378 | 356.75 |
| 2009-08-17 | 141,800 | 145,800 | 141,000 | 144,200 | 1,410 | 360.50 |
| 2009-08-14 | 144,000 | 145,800 | 142,000 | 142,700 | 1,355 | 356.75 |
| 2009-08-13 | 149,500 | 151,500 | 146,000 | 146,000 | 2,441 | 365 |
| 2009-08-12 | 141,300 | 145,700 | 140,700 | 141,300 | 1,281 | 353.25 |
| 2009-08-11 | 143,000 | 145,600 | 140,600 | 143,300 | 1,045 | 358.25 |
| 2009-08-10 | 153,000 | 154,000 | 140,300 | 145,400 | 3,354 | 363.50 |
| 2009-08-07 | 157,000 | 158,400 | 151,000 | 152,000 | 3,189 | 380 |
| 2009-08-06 | 149,900 | 154,000 | 148,000 | 152,200 | 1,725 | 380.50 |
| 2009-08-05 | 140,500 | 151,000 | 140,000 | 143,000 | 1,072 | 357.50 |
| 2009-08-04 | 147,400 | 149,300 | 138,300 | 140,400 | 1,268 | 351 |
| 2009-08-03 | 152,800 | 152,900 | 148,000 | 149,100 | 904 | 372.75 |
| 2009-07-31 | 151,900 | 154,200 | 149,000 | 149,800 | 1,507 | 374.50 |
| 2009-07-30 | 146,000 | 155,000 | 145,500 | 154,900 | 3,400 | 387.25 |
| 2009-07-29 | 128,000 | 149,400 | 127,900 | 145,500 | 3,825 | 363.75 |
| 2009-07-28 | 134,400 | 134,900 | 130,100 | 131,300 | 1,629 | 328.25 |
| 2009-07-27 | 131,200 | 141,000 | 131,200 | 136,400 | 5,193 | 341 |
| 2009-07-24 | 112,000 | 131,100 | 112,000 | 131,100 | 6,804 | 327.75 |
| 2009-07-23 | 110,900 | 112,800 | 110,900 | 111,100 | 652 | 277.75 |
| 2009-07-22 | 114,600 | 114,600 | 112,100 | 112,900 | 569 | 282.25 |
| 2009-07-21 | 112,900 | 114,900 | 112,100 | 113,000 | 931 | 282.50 |
| 2009-07-17 | 111,900 | 113,700 | 103,000 | 108,000 | 927 | 270 |
| 2009-07-16 | 110,700 | 116,800 | 109,900 | 109,900 | 1,298 | 274.75 |
| 2009-07-15 | 104,400 | 108,600 | 102,700 | 107,100 | 1,420 | 267.75 |
| 2009-07-14 | 104,200 | 106,000 | 99,500 | 102,300 | 1,250 | 255.75 |
| 2009-07-13 | 112,000 | 115,000 | 95,900 | 97,000 | 2,779 | 242.50 |
| 2009-07-10 | 115,000 | 119,400 | 114,400 | 115,900 | 1,276 | 289.75 |
| 2009-07-09 | 110,000 | 122,000 | 106,000 | 115,000 | 2,528 | 287.50 |
| 2009-07-08 | 111,200 | 112,000 | 108,600 | 109,700 | 2,328 | 274.25 |
| 2009-07-07 | 122,800 | 125,800 | 114,200 | 114,900 | 2,983 | 287.25 |
| 2009-07-06 | 114,100 | 127,000 | 110,000 | 124,800 | 4,685 | 312 |
| 2009-07-03 | 108,000 | 113,500 | 105,000 | 113,000 | 2,713 | 282.50 |
| 2009-07-02 | 115,000 | 116,000 | 105,000 | 108,000 | 2,844 | 270 |
| 2009-07-01 | 112,000 | 116,400 | 110,100 | 112,000 | 2,660 | 280 |
| 2009-06-30 | 130,200 | 136,500 | 115,000 | 120,000 | 7,634 | 300 |
| 2009-06-29 | 127,300 | 127,300 | 127,300 | 127,300 | 305 | 318.25 |
| 2009-06-26 | 108,600 | 114,000 | 106,300 | 107,300 | 1,450 | 268.25 |
| 2009-06-25 | 107,500 | 115,600 | 103,000 | 110,600 | 2,851 | 276.50 |
| 2009-06-24 | 103,500 | 111,000 | 86,900 | 109,000 | 6,626 | 272.50 |
| 2009-06-23 | 105,500 | 113,800 | 101,500 | 101,500 | 4,380 | 253.75 |
| 2009-06-22 | 128,300 | 130,000 | 121,000 | 121,500 | 2,177 | 303.75 |
| 2009-06-19 | 134,300 | 140,000 | 123,100 | 131,200 | 3,352 | 328 |
| 2009-06-18 | 112,200 | 130,200 | 112,200 | 128,300 | 4,710 | 320.75 |
| 2009-06-17 | 110,300 | 116,500 | 102,700 | 110,200 | 3,273 | 275.50 |
| 2009-06-16 | 124,200 | 140,000 | 116,000 | 117,300 | 5,383 | 293.25 |
| 2009-06-15 | 122,200 | 122,200 | 122,200 | 122,200 | 1,282 | 305.50 |
| 2009-06-12 | 102,200 | 102,200 | 98,400 | 102,200 | 1,598 | 255.50 |
| 2009-06-11 | 81,200 | 92,200 | 81,100 | 92,200 | 3,172 | 230.50 |
| 2009-06-10 | 73,300 | 82,300 | 72,100 | 82,200 | 5,747 | 205.50 |
| 2009-06-09 | 72,300 | 72,300 | 70,200 | 72,300 | 2,818 | 180.75 |
| 2009-06-08 | 66,300 | 67,300 | 65,300 | 67,300 | 1,026 | 168.25 |
| 2009-06-05 | 60,100 | 62,900 | 59,000 | 62,300 | 898 | 155.75 |
| 2009-06-04 | 60,000 | 63,100 | 58,000 | 59,800 | 2,934 | 149.50 |
| 2009-06-03 | 59,100 | 60,900 | 58,100 | 58,100 | 2,583 | 145.25 |
| 2009-06-02 | 67,100 | 67,400 | 63,100 | 63,100 | 2,353 | 157.75 |
| 2009-06-01 | 67,600 | 69,600 | 66,700 | 68,100 | 1,430 | 170.25 |
| 2009-05-29 | 70,800 | 75,000 | 70,400 | 71,100 | 2,342 | 177.75 |
| 2009-05-28 | 64,000 | 70,300 | 63,300 | 70,300 | 2,026 | 175.75 |
| 2009-05-27 | 69,600 | 76,000 | 61,600 | 65,300 | 6,239 | 163.25 |
| 2009-05-26 | 70,600 | 70,600 | 70,600 | 70,600 | 146 | 176.50 |
| 2009-05-25 | 65,600 | 65,600 | 65,600 | 65,600 | 93 | 164 |
| 2009-05-22 | 60,600 | 60,600 | 60,600 | 60,600 | 1,151 | 151.50 |
| 2009-05-21 | 55,600 | 55,600 | 54,800 | 55,600 | 1,314 | 139 |
| 2009-05-20 | 50,000 | 52,500 | 48,600 | 50,600 | 4,081 | 126.50 |
| 2009-05-19 | 47,300 | 49,900 | 46,250 | 48,500 | 3,851 | 121.25 |
| 2009-05-18 | 46,100 | 46,100 | 46,100 | 46,100 | 162 | 115.25 |
| 2009-05-15 | 42,100 | 42,100 | 42,100 | 42,100 | 137 | 105.25 |
| 2009-05-14 | 39,700 | 40,500 | 38,100 | 38,100 | 843 | 95.25 |
| 2009-05-13 | 38,500 | 42,100 | 36,100 | 42,100 | 2,094 | 105.25 |
| 2009-05-12 | 40,100 | 40,700 | 40,100 | 40,100 | 1,025 | 100.25 |
| 2009-05-11 | 42,800 | 44,800 | 42,600 | 44,100 | 2,312 | 110.25 |
| 2009-05-08 | 37,800 | 40,800 | 37,800 | 40,800 | 1,473 | 102 |
| 2009-05-07 | 36,600 | 38,600 | 35,100 | 38,600 | 2,097 | 96.50 |
| 2009-05-01 | 30,650 | 34,600 | 30,650 | 34,600 | 2,178 | 86.50 |
| 2009-04-30 | 30,300 | 31,100 | 30,200 | 30,600 | 405 | 76.50 |
| 2009-04-28 | 30,500 | 30,500 | 29,550 | 30,100 | 291 | 75.25 |
| 2009-04-27 | 30,300 | 30,700 | 30,000 | 30,100 | 306 | 75.25 |
| 2009-04-24 | 30,300 | 30,700 | 29,600 | 30,700 | 364 | 76.75 |
| 2009-04-23 | 29,500 | 30,100 | 29,500 | 29,810 | 326 | 74.53 |
| 2009-04-22 | 30,800 | 31,200 | 29,910 | 29,910 | 358 | 74.78 |
| 2009-04-21 | 31,850 | 31,850 | 29,500 | 30,800 | 353 | 77 |
| 2009-04-20 | 29,500 | 31,600 | 29,500 | 31,450 | 514 | 78.63 |
| 2009-04-17 | 29,030 | 29,800 | 29,010 | 29,200 | 155 | 73 |
| 2009-04-16 | 30,150 | 30,150 | 29,200 | 29,200 | 335 | 73 |
| 2009-04-15 | 29,400 | 30,750 | 28,600 | 30,550 | 343 | 76.38 |
| 2009-04-14 | 29,110 | 29,500 | 28,500 | 29,500 | 728 | 73.75 |
| 2009-04-13 | 30,100 | 30,150 | 29,300 | 29,310 | 439 | 73.28 |
| 2009-04-10 | 30,200 | 30,850 | 30,000 | 30,200 | 284 | 75.50 |
| 2009-04-09 | 30,500 | 31,000 | 29,730 | 30,200 | 368 | 75.50 |
| 2009-04-08 | 30,500 | 31,000 | 30,350 | 30,800 | 149 | 77 |
| 2009-04-07 | 32,000 | 32,000 | 30,000 | 30,050 | 392 | 75.13 |
| 2009-04-06 | 31,500 | 32,000 | 31,200 | 31,900 | 318 | 79.75 |
| 2009-04-03 | 31,500 | 31,850 | 30,550 | 31,100 | 453 | 77.75 |
| 2009-04-02 | 29,990 | 30,800 | 29,300 | 30,800 | 423 | 77 |
| 2009-04-01 | 28,990 | 29,200 | 28,500 | 29,200 | 178 | 73 |
| 2009-03-31 | 28,540 | 29,000 | 28,350 | 28,700 | 390 | 71.75 |
| 2009-03-30 | 29,200 | 29,430 | 28,620 | 28,640 | 375 | 71.60 |
| 2009-03-27 | 29,990 | 30,450 | 28,520 | 29,570 | 581 | 73.93 |
| 2009-03-26 | 28,700 | 29,690 | 28,110 | 29,690 | 322 | 74.23 |
| 2009-03-25 | 28,760 | 29,400 | 28,500 | 29,000 | 560 | 72.50 |
| 2009-03-24 | 30,800 | 30,950 | 29,000 | 29,500 | 748 | 73.75 |
| 2009-03-23 | 30,100 | 31,300 | 30,000 | 31,200 | 299 | 78 |
| 2009-03-19 | 31,200 | 31,900 | 29,200 | 31,300 | 662 | 78.25 |
| 2009-03-18 | 36,200 | 36,200 | 32,000 | 32,000 | 1,549 | 80 |
| 2009-03-17 | 32,000 | 35,800 | 32,000 | 35,800 | 3,865 | 89.50 |
| 2009-03-16 | 30,500 | 32,000 | 30,500 | 31,800 | 727 | 79.50 |
| 2009-03-13 | 27,700 | 30,350 | 27,400 | 30,350 | 717 | 75.88 |
| 2009-03-12 | 28,520 | 29,000 | 27,400 | 27,400 | 279 | 68.50 |
| 2009-03-11 | 28,600 | 29,400 | 27,900 | 29,400 | 646 | 73.50 |
| 2009-03-10 | 28,400 | 30,200 | 27,100 | 29,800 | 1,961 | 74.50 |
| 2009-03-09 | 25,650 | 27,200 | 25,650 | 27,200 | 399 | 68 |
| 2009-03-06 | 23,330 | 24,800 | 23,050 | 24,200 | 243 | 60.50 |
| 2009-03-05 | 23,350 | 23,800 | 23,050 | 23,330 | 102 | 58.33 |
| 2009-03-04 | 23,900 | 23,900 | 23,100 | 23,350 | 216 | 58.38 |
| 2009-03-03 | 23,850 | 24,280 | 23,530 | 24,280 | 95 | 60.70 |
| 2009-03-02 | 24,800 | 24,890 | 24,000 | 24,750 | 170 | 61.88 |
| 2009-02-27 | 25,000 | 25,000 | 24,100 | 24,400 | 213 | 61 |
| 2009-02-26 | 25,600 | 25,600 | 24,500 | 24,800 | 127 | 62 |
| 2009-02-25 | 22,690 | 26,200 | 22,690 | 25,900 | 286 | 64.75 |
| 2009-02-24 | 24,010 | 24,010 | 21,510 | 23,290 | 336 | 58.23 |
| 2009-02-23 | 25,120 | 25,410 | 24,310 | 24,310 | 302 | 60.78 |
| 2009-02-20 | 24,900 | 27,900 | 24,500 | 26,000 | 466 | 65 |
| 2009-02-19 | 25,000 | 25,200 | 24,550 | 25,200 | 143 | 63 |
| 2009-02-18 | 24,250 | 25,300 | 24,040 | 25,290 | 166 | 63.23 |
| 2009-02-17 | 24,090 | 25,290 | 24,020 | 25,190 | 231 | 62.98 |
| 2009-02-16 | 25,090 | 25,400 | 24,600 | 25,290 | 409 | 63.23 |
| 2009-02-13 | 26,400 | 27,000 | 25,000 | 25,990 | 487 | 64.98 |
| 2009-02-12 | 28,700 | 30,000 | 27,000 | 27,300 | 687 | 68.25 |
| 2009-02-10 | 28,900 | 30,700 | 27,710 | 30,700 | 760 | 76.75 |
| 2009-02-09 | 26,710 | 27,760 | 26,000 | 27,700 | 280 | 69.25 |
| 2009-02-06 | 27,410 | 27,980 | 26,810 | 26,900 | 376 | 67.25 |
| 2009-02-05 | 26,000 | 28,700 | 25,700 | 28,100 | 561 | 70.25 |
| 2009-02-04 | 28,100 | 29,000 | 26,500 | 26,700 | 685 | 66.75 |
| 2009-02-03 | 30,900 | 30,900 | 27,500 | 29,000 | 868 | 72.50 |
| 2009-02-02 | 34,300 | 34,300 | 29,900 | 31,300 | 1,780 | 78.25 |
| 2009-01-30 | 27,000 | 30,300 | 25,500 | 30,300 | 745 | 75.75 |
| 2009-01-29 | 26,800 | 28,750 | 26,120 | 27,300 | 795 | 68.25 |
| 2009-01-28 | 24,300 | 26,800 | 24,200 | 26,800 | 620 | 67 |
| 2009-01-27 | 22,990 | 23,800 | 21,700 | 23,800 | 498 | 59.50 |
| 2009-01-26 | 25,190 | 25,200 | 23,000 | 23,000 | 1,193 | 57.50 |
| 2009-01-23 | 25,800 | 26,750 | 25,750 | 26,000 | 463 | 65 |
| 2009-01-22 | 28,500 | 28,500 | 26,500 | 26,990 | 669 | 67.48 |
| 2009-01-21 | 29,290 | 30,400 | 28,200 | 28,200 | 411 | 70.50 |
| 2009-01-20 | 30,400 | 30,400 | 28,810 | 29,290 | 296 | 73.23 |
| 2009-01-19 | 31,500 | 32,000 | 29,650 | 30,300 | 543 | 75.75 |
| 2009-01-16 | 28,700 | 30,400 | 28,150 | 30,400 | 344 | 76 |
| 2009-01-15 | 29,070 | 29,070 | 28,110 | 28,690 | 401 | 71.73 |
| 2009-01-14 | 28,950 | 29,310 | 28,560 | 29,170 | 341 | 72.93 |
| 2009-01-13 | 29,500 | 30,100 | 29,200 | 29,250 | 484 | 73.13 |
| 2009-01-09 | 30,150 | 31,200 | 29,500 | 30,800 | 837 | 77 |
| 2009-01-08 | 30,500 | 31,700 | 30,350 | 30,550 | 468 | 76.38 |
| 2009-01-07 | 32,300 | 32,400 | 31,000 | 31,200 | 1,065 | 78 |
| 2009-01-06 | 31,750 | 32,900 | 31,000 | 32,300 | 927 | 80.75 |
| 2009-01-05 | 30,350 | 32,000 | 30,350 | 31,950 | 450 | 79.88 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
