4814 ネクストウェア(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 | 8,350 | 8,360 | 8,350 | 8,360 | 5 | 83.60 |
| 2009-12-29 | 8,300 | 8,300 | 8,300 | 8,300 | 5 | 83 |
| 2009-12-28 | 8,300 | 8,300 | 8,300 | 8,300 | 1 | 83 |
| 2009-12-25 | 8,750 | 8,750 | 8,500 | 8,500 | 109 | 85 |
| 2009-12-24 | 8,010 | 8,100 | 7,920 | 8,010 | 34 | 80.10 |
| 2009-12-22 | 8,010 | 8,010 | 8,000 | 8,000 | 44 | 80 |
| 2009-12-21 | 8,070 | 8,200 | 8,000 | 8,000 | 53 | 80 |
| 2009-12-18 | 8,050 | 8,050 | 8,010 | 8,050 | 52 | 80.50 |
| 2009-12-17 | 8,500 | 8,500 | 8,150 | 8,150 | 64 | 81.50 |
| 2009-12-16 | 8,220 | 8,500 | 8,220 | 8,500 | 6 | 85 |
| 2009-12-15 | 8,500 | 8,500 | 8,500 | 8,500 | 136 | 85 |
| 2009-12-14 | 8,350 | 8,500 | 8,350 | 8,500 | 28 | 85 |
| 2009-12-11 | 8,690 | 8,690 | 8,100 | 8,200 | 408 | 82 |
| 2009-12-10 | 8,500 | 8,500 | 8,400 | 8,450 | 79 | 84.50 |
| 2009-12-09 | 8,600 | 8,600 | 8,400 | 8,500 | 109 | 85 |
| 2009-12-08 | 8,500 | 8,500 | 8,200 | 8,230 | 38 | 82.30 |
| 2009-12-07 | 8,500 | 8,500 | 8,410 | 8,500 | 55 | 85 |
| 2009-12-04 | 8,400 | 8,500 | 8,330 | 8,490 | 58 | 84.90 |
| 2009-12-03 | 8,300 | 8,500 | 8,300 | 8,500 | 12 | 85 |
| 2009-12-02 | 8,800 | 8,800 | 8,300 | 8,300 | 30 | 83 |
| 2009-12-01 | 8,200 | 8,700 | 8,200 | 8,500 | 15 | 85 |
| 2009-11-30 | 8,030 | 8,040 | 8,030 | 8,040 | 3 | 80.40 |
| 2009-11-27 | 8,000 | 8,000 | 8,000 | 8,000 | 3 | 80 |
| 2009-11-26 | 7,960 | 8,000 | 7,960 | 8,000 | 7 | 80 |
| 2009-11-25 | 8,340 | 8,340 | 8,140 | 8,140 | 118 | 81.40 |
| 2009-11-24 | 8,320 | 8,350 | 8,300 | 8,350 | 32 | 83.50 |
| 2009-11-20 | 8,700 | 8,700 | 8,260 | 8,260 | 30 | 82.60 |
| 2009-11-19 | 8,260 | 8,300 | 8,260 | 8,300 | 23 | 83 |
| 2009-11-18 | 8,850 | 8,850 | 8,500 | 8,760 | 5 | 87.60 |
| 2009-11-17 | 8,800 | 8,800 | 8,410 | 8,750 | 64 | 87.50 |
| 2009-11-16 | 9,090 | 9,090 | 9,000 | 9,090 | 126 | 90.90 |
| 2009-11-13 | 9,000 | 9,050 | 9,000 | 9,050 | 29 | 90.50 |
| 2009-11-12 | 8,900 | 8,930 | 8,900 | 8,900 | 53 | 89 |
| 2009-11-11 | 8,900 | 8,900 | 8,900 | 8,900 | 34 | 89 |
| 2009-11-10 | 8,990 | 9,000 | 8,990 | 9,000 | 9 | 90 |
| 2009-11-09 | 8,910 | 9,000 | 8,900 | 9,000 | 44 | 90 |
| 2009-11-06 | 8,900 | 8,900 | 8,900 | 8,900 | 1 | 89 |
| 2009-11-05 | 9,010 | 9,010 | 9,000 | 9,000 | 46 | 90 |
| 2009-11-04 | 9,100 | 9,100 | 8,900 | 9,010 | 56 | 90.10 |
| 2009-11-02 | 8,910 | 9,100 | 8,910 | 9,000 | 46 | 90 |
| 2009-10-30 | 9,300 | 9,310 | 9,300 | 9,300 | 22 | 93 |
| 2009-10-29 | 9,310 | 9,310 | 9,310 | 9,310 | 3 | 93.10 |
| 2009-10-28 | 9,300 | 9,310 | 9,300 | 9,300 | 18 | 93 |
| 2009-10-27 | 9,600 | 9,600 | 9,600 | 9,600 | 2 | 96 |
| 2009-10-26 | 9,790 | 9,790 | 9,400 | 9,400 | 128 | 94 |
| 2009-10-23 | 9,700 | 9,900 | 9,700 | 9,900 | 41 | 99 |
| 2009-10-22 | 9,540 | 9,560 | 9,540 | 9,560 | 9 | 95.60 |
| 2009-10-21 | 9,650 | 9,650 | 9,540 | 9,540 | 29 | 95.40 |
| 2009-10-20 | 9,900 | 9,900 | 9,600 | 9,600 | 30 | 96 |
| 2009-10-19 | 9,610 | 9,700 | 9,580 | 9,580 | 23 | 95.80 |
| 2009-10-16 | 9,700 | 9,700 | 9,500 | 9,500 | 8 | 95 |
| 2009-10-15 | 9,850 | 10,240 | 9,700 | 10,000 | 117 | 100 |
| 2009-10-14 | 9,950 | 10,020 | 9,850 | 9,850 | 55 | 98.50 |
| 2009-10-13 | 9,850 | 10,000 | 9,850 | 10,000 | 71 | 100 |
| 2009-10-09 | 9,850 | 9,850 | 9,850 | 9,850 | 1 | 98.50 |
| 2009-10-08 | 9,600 | 9,600 | 9,550 | 9,550 | 9 | 95.50 |
| 2009-10-07 | 9,610 | 9,700 | 9,600 | 9,620 | 10 | 96.20 |
| 2009-10-06 | 9,600 | 9,610 | 9,600 | 9,600 | 12 | 96 |
| 2009-10-05 | 9,790 | 9,800 | 9,520 | 9,520 | 48 | 95.20 |
| 2009-10-02 | 9,740 | 9,800 | 9,550 | 9,800 | 45 | 98 |
| 2009-10-01 | 9,850 | 9,850 | 9,750 | 9,750 | 11 | 97.50 |
| 2009-09-30 | 9,520 | 9,850 | 9,490 | 9,850 | 16 | 98.50 |
| 2009-09-29 | 9,800 | 9,990 | 9,440 | 9,500 | 19 | 95 |
| 2009-09-28 | 9,710 | 9,710 | 9,400 | 9,400 | 7 | 94 |
| 2009-09-25 | 10,490 | 10,490 | 9,700 | 10,450 | 98 | 104.50 |
| 2009-09-24 | 10,440 | 10,450 | 10,440 | 10,440 | 12 | 104.40 |
| 2009-09-18 | 9,940 | 10,450 | 9,940 | 10,450 | 14 | 104.50 |
| 2009-09-17 | 9,920 | 10,000 | 9,920 | 9,930 | 7 | 99.30 |
| 2009-09-16 | 10,000 | 10,000 | 9,910 | 9,910 | 11 | 99.10 |
| 2009-09-15 | 9,900 | 10,350 | 9,900 | 10,300 | 116 | 103 |
| 2009-09-14 | 10,190 | 10,250 | 10,000 | 10,130 | 29 | 101.30 |
| 2009-09-11 | 10,180 | 10,190 | 10,000 | 10,190 | 34 | 101.90 |
| 2009-09-10 | 10,000 | 10,100 | 10,000 | 10,000 | 7 | 100 |
| 2009-09-09 | 9,520 | 9,900 | 9,520 | 9,900 | 58 | 99 |
| 2009-09-08 | 9,800 | 9,800 | 9,800 | 9,800 | 12 | 98 |
| 2009-09-07 | 10,490 | 10,490 | 10,300 | 10,300 | 24 | 103 |
| 2009-09-04 | 9,790 | 9,790 | 9,710 | 9,710 | 12 | 97.10 |
| 2009-09-03 | 9,850 | 9,860 | 9,780 | 9,780 | 36 | 97.80 |
| 2009-09-02 | 9,860 | 9,860 | 9,860 | 9,860 | 27 | 98.60 |
| 2009-08-31 | 9,710 | 9,740 | 9,600 | 9,600 | 41 | 96 |
| 2009-08-28 | 9,850 | 9,860 | 9,700 | 9,710 | 38 | 97.10 |
| 2009-08-27 | 10,110 | 10,200 | 9,780 | 10,200 | 10 | 102 |
| 2009-08-26 | 10,500 | 10,500 | 10,500 | 10,500 | 2 | 105 |
| 2009-08-25 | 10,390 | 10,490 | 10,100 | 10,490 | 98 | 104.90 |
| 2009-08-24 | 9,940 | 10,260 | 9,940 | 10,260 | 20 | 102.60 |
| 2009-08-21 | 9,780 | 10,190 | 9,780 | 9,800 | 47 | 98 |
| 2009-08-20 | 10,170 | 10,170 | 9,680 | 9,680 | 28 | 96.80 |
| 2009-08-19 | 9,950 | 9,950 | 9,950 | 9,950 | 5 | 99.50 |
| 2009-08-18 | 10,150 | 10,150 | 9,650 | 9,650 | 17 | 96.50 |
| 2009-08-17 | 10,240 | 10,240 | 9,650 | 10,150 | 129 | 101.50 |
| 2009-08-14 | 10,000 | 10,400 | 10,000 | 10,300 | 65 | 103 |
| 2009-08-13 | 9,750 | 10,000 | 9,750 | 10,000 | 61 | 100 |
| 2009-08-12 | 9,720 | 9,790 | 9,570 | 9,610 | 14 | 96.10 |
| 2009-08-11 | 9,500 | 9,730 | 9,430 | 9,730 | 29 | 97.30 |
| 2009-08-10 | 9,600 | 9,600 | 9,600 | 9,600 | 13 | 96 |
| 2009-08-07 | 9,430 | 9,440 | 9,430 | 9,430 | 4 | 94.30 |
| 2009-08-06 | 9,440 | 9,440 | 9,440 | 9,440 | 1 | 94.40 |
| 2009-08-05 | 9,510 | 9,510 | 9,500 | 9,510 | 38 | 95.10 |
| 2009-08-04 | 9,560 | 9,670 | 9,410 | 9,410 | 141 | 94.10 |
| 2009-08-03 | 9,540 | 9,640 | 9,540 | 9,550 | 27 | 95.50 |
| 2009-07-31 | 9,750 | 9,750 | 9,520 | 9,600 | 14 | 96 |
| 2009-07-30 | 9,600 | 9,600 | 9,450 | 9,450 | 28 | 94.50 |
| 2009-07-29 | 9,700 | 9,700 | 9,700 | 9,700 | 7 | 97 |
| 2009-07-27 | 9,800 | 9,800 | 9,800 | 9,800 | 121 | 98 |
| 2009-07-24 | 10,190 | 10,190 | 9,800 | 9,800 | 39 | 98 |
| 2009-07-23 | 9,520 | 10,000 | 9,520 | 10,000 | 19 | 100 |
| 2009-07-22 | 9,460 | 9,470 | 9,410 | 9,470 | 58 | 94.70 |
| 2009-07-21 | 9,840 | 9,850 | 9,100 | 9,850 | 97 | 98.50 |
| 2009-07-17 | 10,210 | 10,240 | 10,210 | 10,240 | 4 | 102.40 |
| 2009-07-16 | 9,800 | 9,800 | 9,470 | 9,620 | 19 | 96.20 |
| 2009-07-15 | 10,650 | 10,650 | 9,650 | 10,250 | 128 | 102.50 |
| 2009-07-14 | 10,220 | 11,210 | 9,720 | 9,950 | 181 | 99.50 |
| 2009-07-13 | 10,000 | 10,210 | 10,000 | 10,210 | 418 | 102.10 |
| 2009-07-10 | 9,350 | 9,390 | 9,200 | 9,210 | 60 | 92.10 |
| 2009-07-09 | 9,340 | 9,540 | 9,300 | 9,300 | 52 | 93 |
| 2009-07-08 | 9,400 | 9,600 | 9,340 | 9,340 | 17 | 93.40 |
| 2009-07-07 | 9,360 | 9,370 | 9,360 | 9,370 | 3 | 93.70 |
| 2009-07-06 | 9,600 | 9,600 | 9,310 | 9,310 | 49 | 93.10 |
| 2009-07-03 | 9,370 | 9,380 | 9,360 | 9,380 | 18 | 93.80 |
| 2009-07-02 | 9,580 | 9,580 | 9,550 | 9,570 | 35 | 95.70 |
| 2009-07-01 | 9,360 | 9,550 | 9,200 | 9,550 | 18 | 95.50 |
| 2009-06-30 | 9,600 | 9,600 | 9,600 | 9,600 | 23 | 96 |
| 2009-06-29 | 9,410 | 9,590 | 9,410 | 9,590 | 10 | 95.90 |
| 2009-06-26 | 9,400 | 9,500 | 9,400 | 9,500 | 47 | 95 |
| 2009-06-25 | 9,900 | 9,900 | 9,000 | 9,000 | 271 | 90 |
| 2009-06-24 | 9,420 | 9,600 | 9,420 | 9,520 | 73 | 95.20 |
| 2009-06-23 | 9,300 | 9,400 | 9,300 | 9,400 | 17 | 94 |
| 2009-06-22 | 9,300 | 9,400 | 9,210 | 9,300 | 36 | 93 |
| 2009-06-19 | 9,200 | 9,200 | 9,100 | 9,100 | 41 | 91 |
| 2009-06-18 | 9,250 | 9,250 | 9,200 | 9,200 | 7 | 92 |
| 2009-06-17 | 9,090 | 9,200 | 9,090 | 9,200 | 9 | 92 |
| 2009-06-16 | 9,250 | 9,250 | 9,100 | 9,100 | 22 | 91 |
| 2009-06-15 | 9,250 | 9,250 | 9,000 | 9,250 | 139 | 92.50 |
| 2009-06-12 | 9,100 | 9,250 | 9,100 | 9,250 | 61 | 92.50 |
| 2009-06-11 | 9,200 | 9,200 | 9,020 | 9,100 | 73 | 91 |
| 2009-06-10 | 9,110 | 9,200 | 9,110 | 9,200 | 17 | 92 |
| 2009-06-09 | 9,200 | 9,200 | 9,200 | 9,200 | 11 | 92 |
| 2009-06-08 | 9,240 | 9,250 | 8,900 | 9,250 | 49 | 92.50 |
| 2009-06-05 | 9,280 | 9,280 | 9,280 | 9,280 | 45 | 92.80 |
| 2009-06-04 | 9,030 | 9,190 | 8,800 | 9,190 | 138 | 91.90 |
| 2009-06-03 | 9,100 | 9,100 | 9,030 | 9,030 | 9 | 90.30 |
| 2009-06-02 | 9,300 | 9,300 | 9,200 | 9,200 | 48 | 92 |
| 2009-06-01 | 9,450 | 9,490 | 9,300 | 9,300 | 9 | 93 |
| 2009-05-29 | 9,400 | 9,400 | 9,300 | 9,300 | 9 | 93 |
| 2009-05-28 | 9,300 | 9,300 | 9,260 | 9,300 | 4 | 93 |
| 2009-05-27 | 9,300 | 9,300 | 9,300 | 9,300 | 3 | 93 |
| 2009-05-26 | 9,100 | 9,110 | 9,100 | 9,110 | 2 | 91.10 |
| 2009-05-25 | 9,560 | 9,590 | 9,500 | 9,500 | 111 | 95 |
| 2009-05-22 | 9,300 | 9,300 | 9,020 | 9,060 | 27 | 90.60 |
| 2009-05-21 | 9,140 | 9,340 | 9,140 | 9,340 | 11 | 93.40 |
| 2009-05-20 | 9,300 | 9,300 | 9,100 | 9,100 | 5 | 91 |
| 2009-05-19 | 9,000 | 9,100 | 8,900 | 9,100 | 14 | 91 |
| 2009-05-18 | 9,050 | 9,170 | 8,870 | 9,170 | 17 | 91.70 |
| 2009-05-15 | 9,600 | 9,600 | 9,500 | 9,600 | 139 | 96 |
| 2009-05-14 | 9,050 | 9,050 | 9,050 | 9,050 | 10 | 90.50 |
| 2009-05-13 | 9,320 | 9,320 | 9,150 | 9,150 | 37 | 91.50 |
| 2009-05-12 | 9,300 | 9,500 | 9,300 | 9,300 | 38 | 93 |
| 2009-05-11 | 9,430 | 9,450 | 9,300 | 9,300 | 49 | 93 |
| 2009-05-08 | 9,500 | 9,500 | 9,500 | 9,500 | 2 | 95 |
| 2009-05-07 | 9,900 | 9,900 | 9,900 | 9,900 | 59 | 99 |
| 2009-05-01 | 9,390 | 9,410 | 9,280 | 9,300 | 38 | 93 |
| 2009-04-30 | 9,800 | 9,800 | 9,790 | 9,790 | 13 | 97.90 |
| 2009-04-28 | 9,600 | 9,600 | 9,060 | 9,300 | 35 | 93 |
| 2009-04-27 | 10,350 | 10,350 | 9,750 | 9,750 | 141 | 97.50 |
| 2009-04-24 | 9,020 | 9,500 | 9,020 | 9,250 | 27 | 92.50 |
| 2009-04-23 | 8,950 | 8,950 | 8,950 | 8,950 | 2 | 89.50 |
| 2009-04-22 | 8,840 | 9,200 | 8,840 | 9,200 | 8 | 92 |
| 2009-04-21 | 8,900 | 8,900 | 8,800 | 8,800 | 7 | 88 |
| 2009-04-20 | 8,900 | 8,900 | 8,900 | 8,900 | 12 | 89 |
| 2009-04-17 | 8,900 | 8,900 | 8,900 | 8,900 | 11 | 89 |
| 2009-04-16 | 8,900 | 8,990 | 8,900 | 8,900 | 70 | 89 |
| 2009-04-15 | 9,590 | 9,590 | 8,600 | 8,600 | 231 | 86 |
| 2009-04-14 | 9,530 | 9,600 | 9,440 | 9,590 | 63 | 95.90 |
| 2009-04-13 | 9,610 | 9,620 | 9,490 | 9,520 | 52 | 95.20 |
| 2009-04-10 | 9,480 | 9,480 | 9,480 | 9,480 | 10 | 94.80 |
| 2009-04-09 | 9,420 | 9,480 | 9,420 | 9,480 | 4 | 94.80 |
| 2009-04-08 | 9,400 | 9,420 | 9,220 | 9,420 | 11 | 94.20 |
| 2009-04-07 | 9,810 | 10,000 | 9,810 | 10,000 | 11 | 100 |
| 2009-04-06 | 10,200 | 10,200 | 10,200 | 10,200 | 33 | 102 |
| 2009-04-03 | 9,170 | 9,300 | 9,060 | 9,300 | 48 | 93 |
| 2009-04-02 | 9,750 | 9,800 | 9,750 | 9,770 | 48 | 97.70 |
| 2009-04-01 | 9,920 | 9,920 | 9,820 | 9,820 | 23 | 98.20 |
| 2009-03-31 | 9,990 | 10,000 | 9,920 | 9,920 | 17 | 99.20 |
| 2009-03-30 | 10,000 | 10,000 | 9,990 | 9,990 | 34 | 99.90 |
| 2009-03-27 | 9,990 | 10,000 | 9,990 | 10,000 | 6 | 100 |
| 2009-03-26 | 9,700 | 10,000 | 9,700 | 10,000 | 39 | 100 |
| 2009-03-25 | 10,550 | 10,800 | 10,550 | 10,800 | 98 | 108 |
| 2009-03-24 | 10,100 | 10,550 | 10,100 | 10,550 | 37 | 105.50 |
| 2009-03-23 | 10,030 | 10,030 | 10,000 | 10,000 | 22 | 100 |
| 2009-03-19 | 10,000 | 10,000 | 9,900 | 10,000 | 4 | 100 |
| 2009-03-18 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-03-17 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-03-16 | 9,900 | 10,490 | 9,900 | 10,490 | 123 | 104.90 |
| 2009-03-13 | 10,250 | 10,500 | 10,000 | 10,500 | 47 | 105 |
| 2009-03-12 | 10,010 | 10,020 | 9,950 | 9,950 | 37 | 99.50 |
| 2009-03-11 | 10,100 | 10,110 | 10,010 | 10,010 | 9 | 100.10 |
| 2009-03-10 | 10,000 | 10,000 | 9,800 | 9,900 | 13 | 99 |
| 2009-03-06 | 9,500 | 10,000 | 9,300 | 10,000 | 15 | 100 |
| 2009-03-05 | 10,400 | 10,400 | 10,000 | 10,000 | 27 | 100 |
| 2009-03-04 | 9,700 | 10,000 | 9,700 | 10,000 | 60 | 100 |
| 2009-03-03 | 10,000 | 10,000 | 9,900 | 9,900 | 33 | 99 |
| 2009-03-02 | 9,750 | 9,750 | 9,750 | 9,750 | 1 | 97.50 |
| 2009-02-27 | 9,580 | 9,700 | 9,570 | 9,570 | 13 | 95.70 |
| 2009-02-26 | 9,550 | 9,550 | 9,550 | 9,550 | 6 | 95.50 |
| 2009-02-25 | 9,790 | 10,400 | 9,790 | 10,350 | 109 | 103.50 |
| 2009-02-24 | 9,230 | 9,790 | 9,230 | 9,790 | 20 | 97.90 |
| 2009-02-23 | 9,000 | 9,110 | 9,000 | 9,110 | 22 | 91.10 |
| 2009-02-20 | 9,520 | 9,550 | 9,510 | 9,550 | 33 | 95.50 |
| 2009-02-19 | 9,560 | 9,560 | 9,500 | 9,500 | 30 | 95 |
| 2009-02-18 | 9,510 | 9,510 | 9,510 | 9,510 | 1 | 95.10 |
| 2009-02-17 | 9,600 | 9,610 | 9,600 | 9,600 | 11 | 96 |
| 2009-02-16 | 10,500 | 10,500 | 9,500 | 9,500 | 127 | 95 |
| 2009-02-13 | 10,200 | 10,510 | 10,200 | 10,490 | 46 | 104.90 |
| 2009-02-12 | 9,910 | 10,000 | 9,910 | 10,000 | 60 | 100 |
| 2009-02-09 | 9,710 | 9,710 | 9,710 | 9,710 | 10 | 97.10 |
| 2009-02-06 | 9,660 | 9,670 | 9,660 | 9,670 | 11 | 96.70 |
| 2009-02-05 | 10,750 | 10,750 | 10,000 | 10,360 | 27 | 103.60 |
| 2009-02-04 | 10,900 | 10,900 | 10,510 | 10,550 | 14 | 105.50 |
| 2009-02-03 | 11,000 | 11,000 | 10,900 | 10,900 | 35 | 109 |
| 2009-02-02 | 10,220 | 10,300 | 10,220 | 10,300 | 6 | 103 |
| 2009-01-29 | 10,200 | 10,200 | 10,200 | 10,200 | 2 | 102 |
| 2009-01-28 | 9,800 | 10,000 | 9,800 | 10,000 | 7 | 100 |
| 2009-01-27 | 10,610 | 10,610 | 10,600 | 10,600 | 3 | 106 |
| 2009-01-26 | 11,380 | 11,420 | 11,380 | 11,410 | 102 | 114.10 |
| 2009-01-23 | 10,500 | 11,000 | 10,500 | 10,980 | 36 | 109.80 |
| 2009-01-22 | 10,320 | 10,330 | 10,000 | 10,000 | 19 | 100 |
| 2009-01-21 | 10,280 | 10,280 | 10,250 | 10,270 | 11 | 102.70 |
| 2009-01-20 | 10,950 | 10,950 | 10,250 | 10,270 | 9 | 102.70 |
| 2009-01-19 | 10,210 | 11,000 | 10,210 | 11,000 | 13 | 110 |
| 2009-01-16 | 10,000 | 11,000 | 10,000 | 11,000 | 14 | 110 |
| 2009-01-15 | 10,800 | 11,000 | 10,800 | 11,000 | 134 | 110 |
| 2009-01-14 | 10,990 | 11,200 | 10,810 | 11,000 | 44 | 110 |
| 2009-01-13 | 9,900 | 10,600 | 9,900 | 10,600 | 47 | 106 |
| 2009-01-09 | 9,600 | 10,600 | 9,600 | 10,600 | 24 | 106 |
| 2009-01-08 | 9,600 | 9,600 | 9,600 | 9,600 | 6 | 96 |
| 2009-01-07 | 10,600 | 10,600 | 10,600 | 10,600 | 1 | 106 |
| 2009-01-06 | 10,600 | 10,600 | 10,600 | 10,600 | 43 | 106 |
| 2009-01-05 | 9,800 | 9,800 | 9,300 | 9,800 | 58 | 98 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
