4571 NANO MRNA(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 | 28,621 | 29,917 | 28,331 | 29,618 | 2,827 | 279.30 |
| 2009-12-29 | 27,813 | 28,770 | 27,623 | 28,322 | 1,125 | 267.08 |
| 2009-12-28 | 27,324 | 27,913 | 27,195 | 27,773 | 664 | 261.90 |
| 2009-12-25 | 28,221 | 28,271 | 27,294 | 27,623 | 1,237 | 260.48 |
| 2009-12-24 | 28,322 | 28,671 | 27,723 | 27,933 | 1,655 | 263.41 |
| 2009-12-22 | 30,465 | 30,665 | 28,003 | 28,282 | 6,204 | 266.70 |
| 2009-12-21 | 26,178 | 29,767 | 25,829 | 29,767 | 1,226 | 280.70 |
| 2009-12-18 | 26,128 | 26,776 | 25,739 | 26,776 | 1,558 | 252.50 |
| 2009-12-17 | 27,314 | 27,314 | 26,626 | 26,725 | 1,076 | 252.02 |
| 2009-12-16 | 27,085 | 27,673 | 26,527 | 27,145 | 939 | 255.98 |
| 2009-12-15 | 27,224 | 27,813 | 26,337 | 27,344 | 943 | 257.85 |
| 2009-12-14 | 27,683 | 27,922 | 26,227 | 26,925 | 2,253 | 253.90 |
| 2009-12-11 | 28,501 | 29,418 | 27,524 | 27,983 | 1,687 | 263.88 |
| 2009-12-10 | 26,227 | 29,917 | 25,679 | 28,800 | 7,984 | 271.58 |
| 2009-12-09 | 27,424 | 27,654 | 26,028 | 26,925 | 2,876 | 253.90 |
| 2009-12-08 | 28,750 | 29,079 | 27,972 | 28,262 | 1,189 | 266.51 |
| 2009-12-07 | 28,910 | 29,778 | 28,741 | 29,119 | 1,343 | 274.59 |
| 2009-12-04 | 29,429 | 29,797 | 28,531 | 29,169 | 1,799 | 275.06 |
| 2009-12-03 | 30,316 | 30,415 | 29,218 | 29,418 | 2,578 | 277.41 |
| 2009-12-02 | 28,421 | 30,217 | 28,182 | 29,218 | 2,798 | 275.52 |
| 2009-12-01 | 28,601 | 29,418 | 28,003 | 28,122 | 2,177 | 265.19 |
| 2009-11-30 | 27,075 | 30,615 | 27,075 | 28,930 | 4,889 | 272.81 |
| 2009-11-27 | 30,066 | 30,715 | 27,673 | 27,673 | 5,825 | 260.96 |
| 2009-11-26 | 31,662 | 33,806 | 30,217 | 31,662 | 8,690 | 298.57 |
| 2009-11-25 | 32,859 | 32,859 | 31,911 | 32,859 | 7,217 | 309.86 |
| 2009-11-24 | 29,868 | 29,868 | 29,868 | 29,868 | 339 | 281.65 |
| 2009-11-20 | 26,876 | 26,876 | 26,876 | 26,876 | 700 | 253.44 |
| 2009-11-19 | 20,094 | 23,883 | 19,646 | 23,883 | 3,190 | 225.22 |
| 2009-11-18 | 21,032 | 21,550 | 19,247 | 20,892 | 3,601 | 197.01 |
| 2009-11-17 | 20,194 | 21,929 | 19,396 | 19,736 | 6,488 | 186.11 |
| 2009-11-16 | 20,792 | 21,241 | 20,792 | 20,792 | 2,434 | 196.07 |
| 2009-11-13 | 24,831 | 24,841 | 23,385 | 23,784 | 2,641 | 224.28 |
| 2009-11-12 | 27,285 | 27,524 | 25,330 | 25,429 | 2,821 | 239.79 |
| 2009-11-11 | 28,082 | 28,401 | 27,175 | 27,623 | 2,242 | 260.48 |
| 2009-11-10 | 30,914 | 30,914 | 28,541 | 28,680 | 3,534 | 270.45 |
| 2009-11-09 | 27,524 | 30,815 | 27,404 | 30,565 | 4,387 | 288.23 |
| 2009-11-06 | 28,092 | 28,092 | 27,224 | 27,823 | 1,014 | 262.37 |
| 2009-11-05 | 26,905 | 27,922 | 26,885 | 27,494 | 1,576 | 259.27 |
| 2009-11-04 | 29,209 | 29,418 | 27,204 | 27,204 | 3,676 | 256.53 |
| 2009-11-02 | 29,319 | 30,415 | 29,218 | 29,807 | 1,464 | 281.08 |
| 2009-10-30 | 30,516 | 31,412 | 30,066 | 30,815 | 1,268 | 290.58 |
| 2009-10-29 | 30,665 | 31,113 | 30,017 | 30,764 | 1,679 | 290.10 |
| 2009-10-28 | 32,211 | 32,211 | 31,412 | 31,463 | 1,130 | 296.69 |
| 2009-10-27 | 32,410 | 32,410 | 31,214 | 31,412 | 2,112 | 296.21 |
| 2009-10-26 | 32,011 | 33,158 | 31,712 | 32,410 | 1,890 | 305.62 |
| 2009-10-23 | 33,108 | 33,457 | 32,111 | 32,410 | 2,592 | 305.62 |
| 2009-10-22 | 32,908 | 34,704 | 31,911 | 33,108 | 3,650 | 312.21 |
| 2009-10-21 | 34,105 | 35,102 | 32,710 | 32,958 | 3,947 | 310.79 |
| 2009-10-20 | 36,997 | 39,341 | 33,806 | 34,504 | 11,199 | 325.37 |
| 2009-10-19 | 31,113 | 35,800 | 30,914 | 35,800 | 4,638 | 337.59 |
| 2009-10-16 | 32,111 | 32,410 | 31,014 | 31,812 | 2,793 | 299.99 |
| 2009-10-15 | 34,305 | 34,405 | 32,710 | 32,908 | 3,044 | 310.32 |
| 2009-10-14 | 36,200 | 37,247 | 34,405 | 34,504 | 6,250 | 325.37 |
| 2009-10-13 | 33,707 | 33,956 | 32,560 | 33,408 | 1,638 | 315.04 |
| 2009-10-09 | 34,255 | 34,554 | 33,507 | 33,707 | 1,567 | 317.86 |
| 2009-10-08 | 34,904 | 35,651 | 33,507 | 34,105 | 2,704 | 321.61 |
| 2009-10-07 | 34,355 | 35,402 | 33,308 | 34,554 | 2,555 | 325.84 |
| 2009-10-06 | 31,563 | 34,853 | 30,316 | 33,856 | 4,227 | 319.26 |
| 2009-10-05 | 34,704 | 35,901 | 32,161 | 32,759 | 3,219 | 308.92 |
| 2009-10-02 | 34,953 | 38,095 | 34,305 | 35,102 | 7,362 | 331.01 |
| 2009-10-01 | 33,358 | 36,150 | 32,360 | 36,150 | 5,656 | 340.89 |
| 2009-09-30 | 33,308 | 33,507 | 31,612 | 32,161 | 3,598 | 303.28 |
| 2009-09-29 | 34,105 | 35,102 | 33,657 | 34,504 | 3,249 | 325.37 |
| 2009-09-28 | 31,513 | 35,502 | 31,513 | 34,904 | 9,035 | 329.14 |
| 2009-09-25 | 33,905 | 34,405 | 31,513 | 31,513 | 6,520 | 297.17 |
| 2009-09-24 | 35,701 | 37,696 | 34,604 | 35,502 | 5,305 | 334.78 |
| 2009-09-18 | 38,045 | 41,684 | 36,848 | 36,898 | 10,173 | 347.95 |
| 2009-09-17 | 41,485 | 45,723 | 38,493 | 40,837 | 12,423 | 385.09 |
| 2009-09-16 | 38,293 | 41,884 | 37,994 | 41,884 | 15,429 | 394.96 |
| 2009-09-15 | 37,895 | 37,895 | 34,355 | 37,895 | 12,825 | 357.35 |
| 2009-09-14 | 33,905 | 33,905 | 33,905 | 33,905 | 2,051 | 319.72 |
| 2009-09-11 | 27,125 | 29,917 | 26,128 | 29,917 | 11,807 | 282.12 |
| 2009-09-10 | 27,175 | 30,116 | 25,998 | 26,925 | 12,560 | 253.90 |
| 2009-09-09 | 26,576 | 27,175 | 25,988 | 27,175 | 10,052 | 256.26 |
| 2009-09-08 | 24,183 | 24,183 | 24,183 | 24,183 | 7,513 | 228.04 |
| 2009-09-07 | 21,191 | 21,191 | 21,191 | 21,191 | 902 | 199.83 |
| 2009-09-04 | 19,446 | 19,835 | 18,668 | 19,196 | 2,619 | 181.02 |
| 2009-09-03 | 18,937 | 19,945 | 18,649 | 19,067 | 6,723 | 179.80 |
| 2009-09-02 | 18,239 | 18,239 | 18,001 | 18,050 | 600 | 170.21 |
| 2009-09-01 | 18,050 | 18,300 | 17,970 | 18,300 | 476 | 172.57 |
| 2009-08-31 | 18,239 | 18,239 | 17,990 | 18,150 | 590 | 171.15 |
| 2009-08-28 | 18,150 | 18,439 | 18,040 | 18,040 | 841 | 170.12 |
| 2009-08-27 | 18,040 | 18,429 | 17,980 | 18,249 | 652 | 172.09 |
| 2009-08-26 | 18,559 | 18,858 | 17,980 | 18,050 | 1,604 | 170.21 |
| 2009-08-25 | 18,070 | 19,077 | 17,920 | 18,359 | 3,044 | 173.12 |
| 2009-08-24 | 17,980 | 18,109 | 17,931 | 18,070 | 837 | 170.40 |
| 2009-08-21 | 18,269 | 18,269 | 17,900 | 17,980 | 819 | 169.55 |
| 2009-08-20 | 18,159 | 18,379 | 17,900 | 18,070 | 935 | 170.40 |
| 2009-08-19 | 18,449 | 18,638 | 18,109 | 18,150 | 1,142 | 171.15 |
| 2009-08-18 | 18,269 | 18,897 | 18,249 | 18,499 | 628 | 174.44 |
| 2009-08-17 | 19,037 | 19,446 | 18,668 | 18,668 | 1,880 | 176.04 |
| 2009-08-14 | 18,249 | 19,326 | 18,159 | 19,237 | 2,142 | 181.40 |
| 2009-08-13 | 18,260 | 18,409 | 18,089 | 18,269 | 1,027 | 172.28 |
| 2009-08-12 | 18,349 | 18,349 | 18,070 | 18,199 | 917 | 171.62 |
| 2009-08-11 | 18,050 | 18,370 | 18,001 | 18,349 | 1,090 | 173.03 |
| 2009-08-10 | 18,319 | 18,449 | 18,040 | 18,040 | 1,298 | 170.12 |
| 2009-08-07 | 17,950 | 18,349 | 17,850 | 18,040 | 986 | 170.12 |
| 2009-08-06 | 17,950 | 18,249 | 17,771 | 18,050 | 968 | 170.21 |
| 2009-08-05 | 18,150 | 18,449 | 17,611 | 17,920 | 1,747 | 168.99 |
| 2009-08-04 | 18,548 | 18,748 | 18,060 | 18,120 | 2,610 | 170.87 |
| 2009-08-03 | 19,326 | 19,526 | 18,469 | 18,748 | 1,194 | 176.79 |
| 2009-07-31 | 19,844 | 20,125 | 18,140 | 19,326 | 3,677 | 182.24 |
| 2009-07-30 | 19,695 | 20,334 | 19,456 | 19,725 | 1,843 | 186.01 |
| 2009-07-29 | 19,286 | 19,925 | 19,286 | 19,655 | 1,552 | 185.35 |
| 2009-07-28 | 19,037 | 20,364 | 18,678 | 19,885 | 2,812 | 187.51 |
| 2009-07-27 | 19,756 | 20,234 | 18,967 | 19,237 | 2,411 | 181.40 |
| 2009-07-24 | 18,319 | 19,436 | 18,060 | 19,317 | 2,915 | 182.16 |
| 2009-07-23 | 18,439 | 18,439 | 18,030 | 18,260 | 1,456 | 172.19 |
| 2009-07-22 | 18,050 | 18,548 | 18,050 | 18,409 | 520 | 173.60 |
| 2009-07-21 | 18,150 | 18,548 | 17,801 | 18,539 | 1,227 | 174.82 |
| 2009-07-17 | 18,568 | 18,948 | 17,461 | 18,199 | 960 | 171.62 |
| 2009-07-16 | 19,336 | 19,336 | 18,469 | 18,469 | 1,591 | 174.16 |
| 2009-07-15 | 17,481 | 19,247 | 17,481 | 18,739 | 1,373 | 176.71 |
| 2009-07-14 | 16,953 | 17,911 | 16,484 | 17,362 | 2,129 | 163.72 |
| 2009-07-13 | 18,150 | 18,449 | 16,953 | 16,953 | 1,899 | 159.87 |
| 2009-07-10 | 19,745 | 19,825 | 18,449 | 18,948 | 2,302 | 178.68 |
| 2009-07-09 | 20,074 | 21,181 | 19,466 | 19,855 | 2,308 | 187.23 |
| 2009-07-08 | 20,843 | 21,241 | 20,264 | 20,373 | 2,570 | 192.12 |
| 2009-07-07 | 22,438 | 23,186 | 21,271 | 21,840 | 5,931 | 205.95 |
| 2009-07-06 | 20,543 | 22,936 | 20,074 | 21,640 | 13,714 | 204.06 |
| 2009-07-03 | 18,847 | 19,945 | 18,449 | 19,945 | 4,147 | 188.08 |
| 2009-07-02 | 18,449 | 18,948 | 18,150 | 18,948 | 1,952 | 178.68 |
| 2009-07-01 | 18,548 | 18,649 | 17,950 | 18,359 | 2,087 | 173.12 |
| 2009-06-30 | 19,346 | 19,346 | 18,269 | 18,748 | 2,831 | 176.79 |
| 2009-06-29 | 18,499 | 19,736 | 18,309 | 19,147 | 4,571 | 180.56 |
| 2009-06-26 | 17,850 | 18,349 | 17,601 | 18,100 | 2,754 | 170.68 |
| 2009-06-25 | 16,624 | 18,120 | 16,455 | 17,362 | 3,085 | 163.72 |
| 2009-06-24 | 16,374 | 16,734 | 16,255 | 16,435 | 1,158 | 154.98 |
| 2009-06-23 | 16,504 | 16,743 | 16,156 | 16,156 | 1,038 | 152.35 |
| 2009-06-22 | 16,624 | 16,953 | 16,285 | 16,903 | 1,042 | 159.39 |
| 2009-06-19 | 16,983 | 17,033 | 16,185 | 16,225 | 1,450 | 153 |
| 2009-06-18 | 16,953 | 17,103 | 16,165 | 16,165 | 2,392 | 152.44 |
| 2009-06-17 | 17,263 | 17,751 | 16,654 | 17,351 | 1,952 | 163.62 |
| 2009-06-16 | 18,847 | 19,187 | 17,023 | 17,432 | 5,781 | 164.38 |
| 2009-06-15 | 17,651 | 18,649 | 17,641 | 18,649 | 7,101 | 175.86 |
| 2009-06-12 | 16,255 | 17,043 | 15,876 | 16,654 | 2,431 | 157.05 |
| 2009-06-11 | 15,936 | 16,345 | 15,557 | 15,856 | 1,630 | 149.52 |
| 2009-06-10 | 15,208 | 15,796 | 15,168 | 15,557 | 1,015 | 146.70 |
| 2009-06-09 | 15,956 | 16,225 | 15,157 | 15,168 | 2,026 | 143.03 |
| 2009-06-08 | 15,726 | 16,374 | 15,697 | 15,956 | 1,502 | 150.46 |
| 2009-06-05 | 16,005 | 16,354 | 15,807 | 15,926 | 1,327 | 150.18 |
| 2009-06-04 | 15,906 | 16,754 | 15,438 | 16,205 | 1,878 | 152.81 |
| 2009-06-03 | 15,656 | 16,046 | 14,968 | 15,876 | 1,693 | 149.71 |
| 2009-06-02 | 16,853 | 17,232 | 15,507 | 15,746 | 3,296 | 148.48 |
| 2009-06-01 | 15,737 | 16,894 | 15,677 | 16,285 | 2,811 | 153.57 |
| 2009-05-29 | 15,208 | 15,756 | 15,069 | 15,636 | 2,079 | 147.45 |
| 2009-05-28 | 15,058 | 15,916 | 14,649 | 14,959 | 2,877 | 141.06 |
| 2009-05-27 | 16,055 | 16,255 | 14,979 | 15,427 | 3,177 | 145.48 |
| 2009-05-26 | 17,651 | 17,850 | 15,856 | 16,255 | 5,752 | 153.28 |
| 2009-05-25 | 17,153 | 17,950 | 15,357 | 16,853 | 11,616 | 158.92 |
| 2009-05-22 | 14,759 | 16,953 | 14,680 | 16,953 | 13,689 | 159.87 |
| 2009-05-21 | 13,143 | 15,108 | 12,974 | 14,959 | 4,580 | 141.06 |
| 2009-05-20 | 13,363 | 13,363 | 12,974 | 13,123 | 742 | 123.75 |
| 2009-05-19 | 12,994 | 13,413 | 12,864 | 13,263 | 854 | 125.07 |
| 2009-05-18 | 12,765 | 13,064 | 12,675 | 13,004 | 836 | 122.63 |
| 2009-05-15 | 12,765 | 13,104 | 12,765 | 12,945 | 882 | 122.07 |
| 2009-05-14 | 13,154 | 13,163 | 12,964 | 12,964 | 924 | 122.25 |
| 2009-05-13 | 13,084 | 13,163 | 13,044 | 13,114 | 580 | 123.66 |
| 2009-05-12 | 13,064 | 13,244 | 13,004 | 13,064 | 522 | 123.19 |
| 2009-05-11 | 13,363 | 13,363 | 12,994 | 13,114 | 839 | 123.66 |
| 2009-05-08 | 13,314 | 13,343 | 13,033 | 13,314 | 870 | 125.55 |
| 2009-05-07 | 13,613 | 13,822 | 13,174 | 13,263 | 721 | 125.07 |
| 2009-05-01 | 13,064 | 13,463 | 12,964 | 13,463 | 901 | 126.96 |
| 2009-04-30 | 13,204 | 13,263 | 12,984 | 13,064 | 727 | 123.19 |
| 2009-04-28 | 13,453 | 13,453 | 12,984 | 13,004 | 831 | 122.63 |
| 2009-04-27 | 12,945 | 13,463 | 12,945 | 12,984 | 727 | 122.44 |
| 2009-04-24 | 13,483 | 13,861 | 12,914 | 12,945 | 992 | 122.07 |
| 2009-04-23 | 12,964 | 13,921 | 12,964 | 13,283 | 1,030 | 125.26 |
| 2009-04-22 | 13,213 | 13,532 | 13,084 | 13,163 | 605 | 124.13 |
| 2009-04-21 | 13,463 | 13,483 | 13,193 | 13,213 | 646 | 124.60 |
| 2009-04-20 | 13,762 | 13,911 | 13,613 | 13,771 | 675 | 129.86 |
| 2009-04-17 | 14,280 | 14,360 | 13,861 | 13,911 | 600 | 131.18 |
| 2009-04-16 | 14,659 | 14,759 | 13,762 | 14,480 | 1,736 | 136.55 |
| 2009-04-15 | 12,984 | 14,959 | 12,864 | 14,460 | 2,322 | 136.36 |
| 2009-04-14 | 13,174 | 13,413 | 12,984 | 13,084 | 835 | 123.38 |
| 2009-04-13 | 13,901 | 13,911 | 13,343 | 13,373 | 1,166 | 126.11 |
| 2009-04-10 | 14,160 | 14,160 | 13,662 | 13,702 | 1,017 | 129.21 |
| 2009-04-09 | 13,463 | 13,861 | 13,263 | 13,782 | 949 | 129.96 |
| 2009-04-08 | 13,463 | 13,552 | 13,084 | 13,244 | 579 | 124.89 |
| 2009-04-07 | 12,774 | 13,762 | 12,675 | 13,712 | 1,337 | 129.30 |
| 2009-04-06 | 13,562 | 13,911 | 13,064 | 13,174 | 2,117 | 124.23 |
| 2009-04-03 | 14,261 | 14,410 | 13,732 | 13,762 | 1,225 | 129.78 |
| 2009-04-02 | 14,261 | 14,261 | 13,762 | 14,261 | 855 | 134.48 |
| 2009-04-01 | 14,261 | 14,261 | 13,613 | 14,061 | 859 | 132.59 |
| 2009-03-31 | 14,560 | 14,859 | 13,582 | 14,140 | 1,862 | 133.34 |
| 2009-03-30 | 13,962 | 15,607 | 13,662 | 14,759 | 2,589 | 139.18 |
| 2009-03-27 | 13,472 | 13,911 | 13,183 | 13,762 | 2,100 | 129.78 |
| 2009-03-26 | 13,872 | 13,911 | 13,174 | 13,363 | 1,535 | 126.01 |
| 2009-03-25 | 12,945 | 13,762 | 12,945 | 13,672 | 2,799 | 128.93 |
| 2009-03-24 | 12,765 | 13,463 | 12,495 | 12,964 | 1,208 | 122.25 |
| 2009-03-23 | 12,137 | 12,945 | 12,067 | 12,684 | 1,193 | 119.61 |
| 2009-03-19 | 12,964 | 13,183 | 12,466 | 12,555 | 1,681 | 118.39 |
| 2009-03-18 | 13,742 | 13,762 | 13,273 | 13,273 | 1,402 | 125.16 |
| 2009-03-17 | 13,123 | 14,261 | 13,074 | 13,942 | 1,611 | 131.47 |
| 2009-03-16 | 13,762 | 13,861 | 13,263 | 13,323 | 1,480 | 125.64 |
| 2009-03-13 | 15,157 | 15,407 | 13,802 | 14,261 | 3,371 | 134.48 |
| 2009-03-12 | 14,210 | 14,799 | 13,782 | 14,799 | 4,036 | 139.55 |
| 2009-03-11 | 13,163 | 13,762 | 12,565 | 12,805 | 1,768 | 120.75 |
| 2009-03-10 | 11,717 | 12,664 | 10,670 | 12,166 | 2,450 | 114.73 |
| 2009-03-09 | 11,977 | 12,366 | 11,259 | 11,568 | 2,270 | 109.09 |
| 2009-03-06 | 13,802 | 13,942 | 12,535 | 12,576 | 1,909 | 118.59 |
| 2009-03-05 | 14,052 | 14,509 | 13,991 | 14,001 | 1,054 | 132.03 |
| 2009-03-04 | 14,210 | 14,410 | 13,962 | 14,061 | 1,271 | 132.59 |
| 2009-03-03 | 14,749 | 14,849 | 14,160 | 14,410 | 1,271 | 135.89 |
| 2009-03-02 | 15,227 | 16,185 | 14,809 | 15,148 | 2,929 | 142.85 |
| 2009-02-27 | 13,962 | 14,898 | 13,962 | 14,829 | 1,839 | 139.84 |
| 2009-02-26 | 13,911 | 14,659 | 13,911 | 14,111 | 2,108 | 133.07 |
| 2009-02-25 | 14,610 | 15,258 | 14,210 | 14,311 | 1,863 | 134.95 |
| 2009-02-24 | 14,470 | 16,833 | 14,160 | 14,509 | 3,352 | 136.82 |
| 2009-02-23 | 17,252 | 17,252 | 15,636 | 15,636 | 2,639 | 147.45 |
| 2009-02-20 | 19,346 | 19,934 | 16,455 | 17,452 | 7,056 | 164.57 |
| 2009-02-19 | 16,953 | 18,349 | 16,474 | 18,349 | 4,842 | 173.03 |
| 2009-02-18 | 14,160 | 16,354 | 13,123 | 16,354 | 6,301 | 154.22 |
| 2009-02-17 | 15,168 | 15,607 | 14,360 | 14,360 | 5,377 | 135.41 |
| 2009-02-16 | 16,354 | 17,292 | 16,354 | 16,354 | 5,018 | 154.22 |
| 2009-02-13 | 19,795 | 19,945 | 18,150 | 18,349 | 3,211 | 173.03 |
| 2009-02-12 | 19,945 | 21,820 | 19,646 | 20,094 | 3,624 | 189.49 |
| 2009-02-10 | 22,438 | 22,737 | 20,154 | 20,443 | 3,691 | 192.78 |
| 2009-02-09 | 21,441 | 23,426 | 21,241 | 22,139 | 3,532 | 208.77 |
| 2009-02-06 | 21,790 | 23,415 | 21,441 | 21,460 | 5,689 | 202.37 |
| 2009-02-05 | 19,546 | 20,932 | 18,948 | 20,932 | 3,430 | 197.39 |
| 2009-02-04 | 19,895 | 20,872 | 18,827 | 19,745 | 4,343 | 186.19 |
| 2009-02-03 | 21,939 | 22,438 | 19,456 | 19,695 | 5,095 | 185.72 |
| 2009-02-02 | 21,491 | 23,534 | 21,491 | 22,249 | 6,501 | 209.81 |
| 2009-01-30 | 19,047 | 21,441 | 18,998 | 21,191 | 7,263 | 199.83 |
| 2009-01-29 | 18,458 | 19,945 | 18,359 | 19,446 | 4,497 | 183.38 |
| 2009-01-28 | 17,761 | 18,239 | 17,452 | 17,950 | 1,902 | 169.27 |
| 2009-01-27 | 18,109 | 18,449 | 16,903 | 17,751 | 3,965 | 167.39 |
| 2009-01-26 | 16,016 | 17,950 | 16,016 | 17,511 | 4,133 | 165.13 |
| 2009-01-23 | 15,956 | 16,245 | 15,596 | 15,956 | 1,336 | 150.46 |
| 2009-01-22 | 15,656 | 16,305 | 15,477 | 16,195 | 1,884 | 152.72 |
| 2009-01-21 | 15,956 | 16,654 | 15,567 | 15,856 | 2,477 | 149.52 |
| 2009-01-20 | 17,392 | 17,900 | 16,354 | 16,754 | 6,490 | 157.99 |
| 2009-01-19 | 16,793 | 17,591 | 16,165 | 17,591 | 8,091 | 165.88 |
| 2009-01-16 | 14,360 | 15,846 | 14,160 | 15,596 | 4,715 | 147.07 |
| 2009-01-15 | 13,263 | 14,450 | 13,263 | 13,962 | 2,225 | 131.66 |
| 2009-01-14 | 13,094 | 15,288 | 12,984 | 13,422 | 5,626 | 126.57 |
| 2009-01-13 | 13,163 | 13,453 | 13,004 | 13,293 | 1,139 | 125.35 |
| 2009-01-09 | 13,383 | 13,562 | 12,974 | 13,562 | 858 | 127.89 |
| 2009-01-08 | 13,472 | 13,822 | 13,154 | 13,253 | 1,489 | 124.98 |
| 2009-01-07 | 14,460 | 15,397 | 13,174 | 14,071 | 3,870 | 132.69 |
| 2009-01-06 | 13,951 | 14,659 | 13,562 | 14,659 | 4,241 | 138.23 |
| 2009-01-05 | 12,076 | 12,664 | 11,877 | 12,664 | 1,145 | 119.42 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株