5186 ニッタ(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 | 1,281 | 1,295 | 1,227 | 1,229 | 17,900 | 1,229 |
| 2009-12-29 | 1,302 | 1,302 | 1,280 | 1,286 | 16,400 | 1,286 |
| 2009-12-28 | 1,300 | 1,301 | 1,290 | 1,296 | 16,400 | 1,296 |
| 2009-12-25 | 1,300 | 1,300 | 1,286 | 1,297 | 10,500 | 1,297 |
| 2009-12-24 | 1,295 | 1,300 | 1,279 | 1,297 | 24,900 | 1,297 |
| 2009-12-22 | 1,300 | 1,300 | 1,283 | 1,296 | 22,000 | 1,296 |
| 2009-12-21 | 1,301 | 1,310 | 1,283 | 1,289 | 22,700 | 1,289 |
| 2009-12-18 | 1,295 | 1,300 | 1,275 | 1,300 | 19,900 | 1,300 |
| 2009-12-17 | 1,309 | 1,312 | 1,282 | 1,294 | 37,900 | 1,294 |
| 2009-12-16 | 1,324 | 1,333 | 1,291 | 1,307 | 45,200 | 1,307 |
| 2009-12-15 | 1,313 | 1,346 | 1,289 | 1,335 | 65,800 | 1,335 |
| 2009-12-14 | 1,291 | 1,312 | 1,258 | 1,312 | 45,400 | 1,312 |
| 2009-12-11 | 1,239 | 1,306 | 1,232 | 1,301 | 83,200 | 1,301 |
| 2009-12-10 | 1,307 | 1,310 | 1,257 | 1,277 | 59,600 | 1,277 |
| 2009-12-09 | 1,303 | 1,315 | 1,290 | 1,302 | 54,900 | 1,302 |
| 2009-12-08 | 1,280 | 1,320 | 1,266 | 1,295 | 43,600 | 1,295 |
| 2009-12-07 | 1,308 | 1,327 | 1,294 | 1,307 | 26,900 | 1,307 |
| 2009-12-04 | 1,300 | 1,320 | 1,282 | 1,288 | 40,000 | 1,288 |
| 2009-12-03 | 1,250 | 1,299 | 1,242 | 1,295 | 37,500 | 1,295 |
| 2009-12-02 | 1,260 | 1,267 | 1,217 | 1,249 | 60,800 | 1,249 |
| 2009-12-01 | 1,193 | 1,259 | 1,180 | 1,254 | 64,400 | 1,254 |
| 2009-11-30 | 1,151 | 1,196 | 1,151 | 1,192 | 32,500 | 1,192 |
| 2009-11-27 | 1,170 | 1,194 | 1,142 | 1,165 | 65,600 | 1,165 |
| 2009-11-26 | 1,170 | 1,194 | 1,106 | 1,176 | 105,400 | 1,176 |
| 2009-11-25 | 1,208 | 1,208 | 1,173 | 1,186 | 51,400 | 1,186 |
| 2009-11-24 | 1,213 | 1,220 | 1,167 | 1,190 | 54,700 | 1,190 |
| 2009-11-20 | 1,190 | 1,224 | 1,150 | 1,212 | 62,200 | 1,212 |
| 2009-11-19 | 1,234 | 1,240 | 1,184 | 1,206 | 50,000 | 1,206 |
| 2009-11-18 | 1,240 | 1,259 | 1,222 | 1,247 | 52,100 | 1,247 |
| 2009-11-17 | 1,231 | 1,241 | 1,205 | 1,222 | 32,900 | 1,222 |
| 2009-11-16 | 1,270 | 1,275 | 1,209 | 1,230 | 52,900 | 1,230 |
| 2009-11-13 | 1,245 | 1,270 | 1,220 | 1,267 | 52,300 | 1,267 |
| 2009-11-12 | 1,265 | 1,266 | 1,221 | 1,242 | 40,900 | 1,242 |
| 2009-11-11 | 1,291 | 1,291 | 1,253 | 1,265 | 32,200 | 1,265 |
| 2009-11-10 | 1,298 | 1,301 | 1,265 | 1,292 | 43,100 | 1,292 |
| 2009-11-09 | 1,298 | 1,298 | 1,256 | 1,297 | 21,000 | 1,297 |
| 2009-11-06 | 1,299 | 1,299 | 1,259 | 1,298 | 42,100 | 1,298 |
| 2009-11-05 | 1,337 | 1,337 | 1,293 | 1,311 | 31,200 | 1,311 |
| 2009-11-04 | 1,323 | 1,324 | 1,307 | 1,324 | 39,000 | 1,324 |
| 2009-11-02 | 1,360 | 1,360 | 1,310 | 1,331 | 53,600 | 1,331 |
| 2009-10-30 | 1,295 | 1,348 | 1,230 | 1,340 | 117,400 | 1,340 |
| 2009-10-29 | 1,305 | 1,333 | 1,290 | 1,317 | 84,500 | 1,317 |
| 2009-10-28 | 1,374 | 1,375 | 1,316 | 1,341 | 65,400 | 1,341 |
| 2009-10-27 | 1,367 | 1,387 | 1,330 | 1,344 | 49,100 | 1,344 |
| 2009-10-26 | 1,336 | 1,372 | 1,336 | 1,366 | 49,800 | 1,366 |
| 2009-10-23 | 1,381 | 1,381 | 1,340 | 1,350 | 65,200 | 1,350 |
| 2009-10-22 | 1,352 | 1,377 | 1,328 | 1,362 | 70,400 | 1,362 |
| 2009-10-21 | 1,293 | 1,371 | 1,282 | 1,360 | 116,100 | 1,360 |
| 2009-10-20 | 1,367 | 1,367 | 1,303 | 1,313 | 52,100 | 1,313 |
| 2009-10-19 | 1,318 | 1,333 | 1,290 | 1,327 | 48,100 | 1,327 |
| 2009-10-16 | 1,350 | 1,359 | 1,310 | 1,338 | 65,600 | 1,338 |
| 2009-10-15 | 1,364 | 1,389 | 1,350 | 1,360 | 38,800 | 1,360 |
| 2009-10-14 | 1,387 | 1,387 | 1,340 | 1,363 | 60,800 | 1,363 |
| 2009-10-13 | 1,350 | 1,387 | 1,335 | 1,371 | 58,700 | 1,371 |
| 2009-10-09 | 1,358 | 1,373 | 1,315 | 1,368 | 50,900 | 1,368 |
| 2009-10-08 | 1,388 | 1,388 | 1,335 | 1,363 | 58,600 | 1,363 |
| 2009-10-07 | 1,328 | 1,393 | 1,326 | 1,387 | 62,600 | 1,387 |
| 2009-10-06 | 1,332 | 1,341 | 1,320 | 1,328 | 63,700 | 1,328 |
| 2009-10-05 | 1,350 | 1,351 | 1,286 | 1,317 | 60,200 | 1,317 |
| 2009-10-02 | 1,300 | 1,337 | 1,286 | 1,337 | 56,200 | 1,337 |
| 2009-10-01 | 1,400 | 1,400 | 1,350 | 1,368 | 65,600 | 1,368 |
| 2009-09-30 | 1,352 | 1,402 | 1,352 | 1,380 | 36,800 | 1,380 |
| 2009-09-29 | 1,380 | 1,398 | 1,367 | 1,382 | 70,300 | 1,382 |
| 2009-09-28 | 1,377 | 1,386 | 1,333 | 1,380 | 52,600 | 1,380 |
| 2009-09-25 | 1,416 | 1,420 | 1,371 | 1,397 | 55,700 | 1,397 |
| 2009-09-24 | 1,434 | 1,438 | 1,395 | 1,425 | 99,900 | 1,425 |
| 2009-09-18 | 1,413 | 1,422 | 1,383 | 1,420 | 81,600 | 1,420 |
| 2009-09-17 | 1,439 | 1,453 | 1,419 | 1,453 | 23,500 | 1,453 |
| 2009-09-16 | 1,459 | 1,483 | 1,409 | 1,424 | 61,000 | 1,424 |
| 2009-09-15 | 1,504 | 1,510 | 1,455 | 1,474 | 51,200 | 1,474 |
| 2009-09-14 | 1,446 | 1,488 | 1,434 | 1,486 | 120,800 | 1,486 |
| 2009-09-11 | 1,445 | 1,454 | 1,421 | 1,426 | 80,900 | 1,426 |
| 2009-09-10 | 1,375 | 1,424 | 1,370 | 1,418 | 104,800 | 1,418 |
| 2009-09-09 | 1,391 | 1,409 | 1,366 | 1,380 | 53,900 | 1,380 |
| 2009-09-08 | 1,426 | 1,436 | 1,391 | 1,403 | 69,300 | 1,403 |
| 2009-09-07 | 1,430 | 1,433 | 1,408 | 1,425 | 58,900 | 1,425 |
| 2009-09-04 | 1,455 | 1,460 | 1,424 | 1,429 | 39,700 | 1,429 |
| 2009-09-03 | 1,473 | 1,477 | 1,455 | 1,455 | 39,100 | 1,455 |
| 2009-09-02 | 1,476 | 1,477 | 1,440 | 1,467 | 93,200 | 1,467 |
| 2009-09-01 | 1,487 | 1,509 | 1,470 | 1,496 | 41,700 | 1,496 |
| 2009-08-31 | 1,498 | 1,536 | 1,480 | 1,487 | 72,300 | 1,487 |
| 2009-08-28 | 1,469 | 1,490 | 1,460 | 1,486 | 47,300 | 1,486 |
| 2009-08-27 | 1,505 | 1,505 | 1,433 | 1,460 | 47,300 | 1,460 |
| 2009-08-26 | 1,498 | 1,516 | 1,468 | 1,501 | 74,800 | 1,501 |
| 2009-08-25 | 1,510 | 1,510 | 1,470 | 1,497 | 52,100 | 1,497 |
| 2009-08-24 | 1,486 | 1,522 | 1,486 | 1,509 | 38,000 | 1,509 |
| 2009-08-21 | 1,470 | 1,478 | 1,437 | 1,470 | 60,500 | 1,470 |
| 2009-08-20 | 1,485 | 1,499 | 1,455 | 1,489 | 71,900 | 1,489 |
| 2009-08-19 | 1,490 | 1,516 | 1,478 | 1,500 | 31,200 | 1,500 |
| 2009-08-18 | 1,500 | 1,519 | 1,462 | 1,509 | 30,300 | 1,509 |
| 2009-08-17 | 1,526 | 1,540 | 1,519 | 1,526 | 108,800 | 1,526 |
| 2009-08-14 | 1,507 | 1,525 | 1,507 | 1,524 | 52,400 | 1,524 |
| 2009-08-13 | 1,499 | 1,527 | 1,494 | 1,514 | 38,600 | 1,514 |
| 2009-08-12 | 1,510 | 1,511 | 1,490 | 1,500 | 38,700 | 1,500 |
| 2009-08-11 | 1,477 | 1,513 | 1,465 | 1,511 | 81,000 | 1,511 |
| 2009-08-10 | 1,489 | 1,508 | 1,485 | 1,497 | 43,500 | 1,497 |
| 2009-08-07 | 1,492 | 1,508 | 1,478 | 1,504 | 62,300 | 1,504 |
| 2009-08-06 | 1,477 | 1,504 | 1,468 | 1,492 | 68,500 | 1,492 |
| 2009-08-05 | 1,480 | 1,480 | 1,445 | 1,462 | 63,400 | 1,462 |
| 2009-08-04 | 1,450 | 1,477 | 1,449 | 1,473 | 93,100 | 1,473 |
| 2009-08-03 | 1,427 | 1,450 | 1,400 | 1,450 | 59,000 | 1,450 |
| 2009-07-31 | 1,425 | 1,440 | 1,417 | 1,427 | 102,900 | 1,427 |
| 2009-07-30 | 1,420 | 1,422 | 1,366 | 1,409 | 103,000 | 1,409 |
| 2009-07-29 | 1,419 | 1,425 | 1,402 | 1,425 | 55,200 | 1,425 |
| 2009-07-28 | 1,405 | 1,419 | 1,390 | 1,419 | 93,200 | 1,419 |
| 2009-07-27 | 1,380 | 1,409 | 1,378 | 1,402 | 72,200 | 1,402 |
| 2009-07-24 | 1,399 | 1,399 | 1,361 | 1,387 | 89,500 | 1,387 |
| 2009-07-23 | 1,332 | 1,382 | 1,331 | 1,363 | 84,500 | 1,363 |
| 2009-07-22 | 1,374 | 1,374 | 1,318 | 1,349 | 81,200 | 1,349 |
| 2009-07-21 | 1,330 | 1,364 | 1,325 | 1,357 | 74,800 | 1,357 |
| 2009-07-17 | 1,320 | 1,340 | 1,304 | 1,317 | 28,500 | 1,317 |
| 2009-07-16 | 1,315 | 1,318 | 1,295 | 1,307 | 74,700 | 1,307 |
| 2009-07-15 | 1,296 | 1,302 | 1,281 | 1,298 | 109,600 | 1,298 |
| 2009-07-14 | 1,303 | 1,339 | 1,287 | 1,331 | 81,300 | 1,331 |
| 2009-07-13 | 1,369 | 1,384 | 1,289 | 1,297 | 76,700 | 1,297 |
| 2009-07-10 | 1,401 | 1,407 | 1,373 | 1,399 | 88,900 | 1,399 |
| 2009-07-09 | 1,360 | 1,401 | 1,342 | 1,399 | 78,600 | 1,399 |
| 2009-07-08 | 1,394 | 1,403 | 1,363 | 1,380 | 56,500 | 1,380 |
| 2009-07-07 | 1,411 | 1,425 | 1,390 | 1,414 | 61,200 | 1,414 |
| 2009-07-06 | 1,390 | 1,416 | 1,388 | 1,404 | 71,300 | 1,404 |
| 2009-07-03 | 1,389 | 1,412 | 1,382 | 1,409 | 46,200 | 1,409 |
| 2009-07-02 | 1,390 | 1,414 | 1,379 | 1,404 | 40,200 | 1,404 |
| 2009-07-01 | 1,369 | 1,419 | 1,367 | 1,398 | 82,500 | 1,398 |
| 2009-06-30 | 1,403 | 1,425 | 1,396 | 1,409 | 96,400 | 1,409 |
| 2009-06-29 | 1,420 | 1,445 | 1,390 | 1,421 | 59,700 | 1,421 |
| 2009-06-26 | 1,386 | 1,425 | 1,386 | 1,402 | 59,100 | 1,402 |
| 2009-06-25 | 1,323 | 1,425 | 1,323 | 1,403 | 124,700 | 1,403 |
| 2009-06-24 | 1,295 | 1,309 | 1,251 | 1,303 | 194,500 | 1,303 |
| 2009-06-23 | 1,305 | 1,315 | 1,274 | 1,295 | 129,600 | 1,295 |
| 2009-06-22 | 1,340 | 1,379 | 1,332 | 1,365 | 65,600 | 1,365 |
| 2009-06-19 | 1,352 | 1,420 | 1,352 | 1,378 | 111,600 | 1,378 |
| 2009-06-18 | 1,356 | 1,374 | 1,331 | 1,366 | 73,700 | 1,366 |
| 2009-06-17 | 1,390 | 1,416 | 1,377 | 1,396 | 56,500 | 1,396 |
| 2009-06-16 | 1,396 | 1,402 | 1,325 | 1,377 | 113,200 | 1,377 |
| 2009-06-15 | 1,405 | 1,437 | 1,404 | 1,417 | 88,300 | 1,417 |
| 2009-06-12 | 1,405 | 1,443 | 1,397 | 1,432 | 144,200 | 1,432 |
| 2009-06-11 | 1,417 | 1,436 | 1,402 | 1,425 | 56,900 | 1,425 |
| 2009-06-10 | 1,393 | 1,463 | 1,391 | 1,457 | 82,900 | 1,457 |
| 2009-06-09 | 1,414 | 1,460 | 1,398 | 1,433 | 120,100 | 1,433 |
| 2009-06-08 | 1,414 | 1,444 | 1,401 | 1,410 | 50,800 | 1,410 |
| 2009-06-05 | 1,422 | 1,440 | 1,389 | 1,434 | 94,500 | 1,434 |
| 2009-06-04 | 1,424 | 1,429 | 1,364 | 1,382 | 194,000 | 1,382 |
| 2009-06-03 | 1,454 | 1,493 | 1,412 | 1,423 | 248,100 | 1,423 |
| 2009-06-02 | 1,458 | 1,521 | 1,448 | 1,493 | 154,600 | 1,493 |
| 2009-06-01 | 1,355 | 1,423 | 1,355 | 1,402 | 167,600 | 1,402 |
| 2009-05-29 | 1,262 | 1,360 | 1,260 | 1,355 | 170,600 | 1,355 |
| 2009-05-28 | 1,157 | 1,320 | 1,153 | 1,281 | 304,400 | 1,281 |
| 2009-05-27 | 1,180 | 1,200 | 1,151 | 1,156 | 282,600 | 1,156 |
| 2009-05-26 | 1,164 | 1,229 | 1,155 | 1,209 | 316,300 | 1,209 |
| 2009-05-25 | 1,146 | 1,154 | 1,130 | 1,146 | 124,300 | 1,146 |
| 2009-05-22 | 1,115 | 1,137 | 1,100 | 1,112 | 89,600 | 1,112 |
| 2009-05-21 | 1,143 | 1,147 | 1,108 | 1,132 | 109,500 | 1,132 |
| 2009-05-20 | 1,158 | 1,163 | 1,138 | 1,163 | 73,500 | 1,163 |
| 2009-05-19 | 1,158 | 1,166 | 1,142 | 1,160 | 103,500 | 1,160 |
| 2009-05-18 | 1,120 | 1,126 | 1,071 | 1,116 | 135,100 | 1,116 |
| 2009-05-15 | 1,151 | 1,170 | 1,140 | 1,160 | 81,300 | 1,160 |
| 2009-05-14 | 1,162 | 1,168 | 1,147 | 1,159 | 120,100 | 1,159 |
| 2009-05-13 | 1,158 | 1,171 | 1,147 | 1,162 | 119,800 | 1,162 |
| 2009-05-12 | 1,145 | 1,174 | 1,145 | 1,160 | 119,000 | 1,160 |
| 2009-05-11 | 1,158 | 1,188 | 1,140 | 1,155 | 117,700 | 1,155 |
| 2009-05-08 | 1,157 | 1,165 | 1,120 | 1,163 | 61,500 | 1,163 |
| 2009-05-07 | 1,130 | 1,164 | 1,120 | 1,156 | 60,600 | 1,156 |
| 2009-05-01 | 1,130 | 1,130 | 1,085 | 1,098 | 55,100 | 1,098 |
| 2009-04-30 | 1,086 | 1,130 | 1,073 | 1,123 | 123,000 | 1,123 |
| 2009-04-28 | 1,099 | 1,103 | 1,026 | 1,031 | 81,000 | 1,031 |
| 2009-04-27 | 1,099 | 1,113 | 1,071 | 1,081 | 67,500 | 1,081 |
| 2009-04-24 | 1,128 | 1,128 | 1,070 | 1,078 | 143,700 | 1,078 |
| 2009-04-23 | 1,107 | 1,118 | 1,081 | 1,111 | 97,500 | 1,111 |
| 2009-04-22 | 1,107 | 1,124 | 1,085 | 1,106 | 77,200 | 1,106 |
| 2009-04-21 | 1,100 | 1,124 | 1,081 | 1,091 | 106,200 | 1,091 |
| 2009-04-20 | 1,099 | 1,149 | 1,090 | 1,148 | 151,500 | 1,148 |
| 2009-04-17 | 1,088 | 1,128 | 1,067 | 1,075 | 142,300 | 1,075 |
| 2009-04-16 | 1,134 | 1,134 | 1,101 | 1,108 | 181,900 | 1,108 |
| 2009-04-15 | 1,158 | 1,158 | 1,121 | 1,150 | 118,200 | 1,150 |
| 2009-04-14 | 1,133 | 1,203 | 1,131 | 1,200 | 161,900 | 1,200 |
| 2009-04-13 | 1,163 | 1,188 | 1,143 | 1,153 | 84,700 | 1,153 |
| 2009-04-10 | 1,112 | 1,149 | 1,103 | 1,146 | 131,600 | 1,146 |
| 2009-04-09 | 1,044 | 1,077 | 1,041 | 1,076 | 57,300 | 1,076 |
| 2009-04-08 | 1,026 | 1,055 | 1,022 | 1,044 | 65,400 | 1,044 |
| 2009-04-07 | 1,039 | 1,048 | 1,017 | 1,026 | 69,800 | 1,026 |
| 2009-04-06 | 1,044 | 1,071 | 1,011 | 1,030 | 75,600 | 1,030 |
| 2009-04-03 | 1,049 | 1,060 | 1,032 | 1,043 | 49,600 | 1,043 |
| 2009-04-02 | 1,032 | 1,053 | 1,021 | 1,041 | 57,400 | 1,041 |
| 2009-04-01 | 1,021 | 1,043 | 1,008 | 1,029 | 35,500 | 1,029 |
| 2009-03-31 | 1,034 | 1,045 | 1,003 | 1,010 | 58,300 | 1,010 |
| 2009-03-30 | 1,043 | 1,068 | 1,030 | 1,030 | 79,100 | 1,030 |
| 2009-03-27 | 1,043 | 1,065 | 1,036 | 1,052 | 108,100 | 1,052 |
| 2009-03-26 | 1,042 | 1,055 | 1,030 | 1,053 | 90,900 | 1,053 |
| 2009-03-25 | 1,057 | 1,065 | 1,021 | 1,042 | 139,900 | 1,042 |
| 2009-03-24 | 1,107 | 1,107 | 1,057 | 1,091 | 64,300 | 1,091 |
| 2009-03-23 | 1,053 | 1,074 | 1,030 | 1,074 | 51,100 | 1,074 |
| 2009-03-19 | 1,039 | 1,061 | 1,026 | 1,042 | 109,900 | 1,042 |
| 2009-03-18 | 1,110 | 1,110 | 1,076 | 1,093 | 66,300 | 1,093 |
| 2009-03-17 | 1,086 | 1,119 | 1,060 | 1,110 | 52,200 | 1,110 |
| 2009-03-16 | 1,089 | 1,115 | 1,074 | 1,098 | 50,500 | 1,098 |
| 2009-03-13 | 1,050 | 1,090 | 1,050 | 1,088 | 75,100 | 1,088 |
| 2009-03-12 | 1,065 | 1,066 | 1,011 | 1,040 | 122,800 | 1,040 |
| 2009-03-11 | 1,105 | 1,105 | 1,079 | 1,089 | 33,300 | 1,089 |
| 2009-03-10 | 1,101 | 1,114 | 1,060 | 1,065 | 57,900 | 1,065 |
| 2009-03-09 | 1,110 | 1,124 | 1,083 | 1,121 | 82,100 | 1,121 |
| 2009-03-06 | 1,129 | 1,155 | 1,103 | 1,121 | 99,700 | 1,121 |
| 2009-03-05 | 1,160 | 1,160 | 1,123 | 1,133 | 99,800 | 1,133 |
| 2009-03-04 | 1,105 | 1,145 | 1,081 | 1,140 | 83,500 | 1,140 |
| 2009-03-03 | 1,124 | 1,143 | 1,102 | 1,138 | 39,300 | 1,138 |
| 2009-03-02 | 1,084 | 1,162 | 1,084 | 1,159 | 58,500 | 1,159 |
| 2009-02-27 | 1,141 | 1,155 | 1,106 | 1,122 | 103,900 | 1,122 |
| 2009-02-26 | 1,165 | 1,180 | 1,112 | 1,119 | 99,200 | 1,119 |
| 2009-02-25 | 1,150 | 1,171 | 1,105 | 1,165 | 112,400 | 1,165 |
| 2009-02-24 | 1,080 | 1,112 | 1,050 | 1,103 | 43,500 | 1,103 |
| 2009-02-23 | 1,044 | 1,135 | 1,044 | 1,094 | 117,100 | 1,094 |
| 2009-02-20 | 1,083 | 1,090 | 1,029 | 1,044 | 70,300 | 1,044 |
| 2009-02-19 | 1,092 | 1,120 | 1,071 | 1,083 | 50,000 | 1,083 |
| 2009-02-18 | 1,090 | 1,099 | 1,075 | 1,080 | 28,800 | 1,080 |
| 2009-02-17 | 1,088 | 1,108 | 1,076 | 1,090 | 38,500 | 1,090 |
| 2009-02-16 | 1,096 | 1,096 | 1,067 | 1,087 | 48,100 | 1,087 |
| 2009-02-13 | 1,079 | 1,097 | 1,077 | 1,095 | 121,200 | 1,095 |
| 2009-02-12 | 1,070 | 1,083 | 1,056 | 1,061 | 48,700 | 1,061 |
| 2009-02-10 | 1,136 | 1,139 | 1,071 | 1,084 | 96,800 | 1,084 |
| 2009-02-09 | 1,188 | 1,201 | 1,111 | 1,119 | 96,300 | 1,119 |
| 2009-02-06 | 1,192 | 1,214 | 1,167 | 1,201 | 109,300 | 1,201 |
| 2009-02-05 | 1,145 | 1,195 | 1,133 | 1,173 | 66,700 | 1,173 |
| 2009-02-04 | 1,157 | 1,178 | 1,124 | 1,165 | 61,600 | 1,165 |
| 2009-02-03 | 1,173 | 1,206 | 1,135 | 1,137 | 41,500 | 1,137 |
| 2009-02-02 | 1,183 | 1,226 | 1,155 | 1,210 | 79,000 | 1,210 |
| 2009-01-30 | 1,162 | 1,175 | 1,137 | 1,175 | 51,300 | 1,175 |
| 2009-01-29 | 1,189 | 1,199 | 1,131 | 1,167 | 44,000 | 1,167 |
| 2009-01-28 | 1,193 | 1,193 | 1,140 | 1,170 | 39,100 | 1,170 |
| 2009-01-27 | 1,110 | 1,198 | 1,110 | 1,188 | 93,300 | 1,188 |
| 2009-01-26 | 1,028 | 1,117 | 1,028 | 1,093 | 74,600 | 1,093 |
| 2009-01-23 | 1,108 | 1,108 | 1,031 | 1,048 | 80,800 | 1,048 |
| 2009-01-22 | 1,092 | 1,127 | 1,076 | 1,107 | 54,500 | 1,107 |
| 2009-01-21 | 1,043 | 1,112 | 1,034 | 1,076 | 74,000 | 1,076 |
| 2009-01-20 | 1,100 | 1,141 | 1,060 | 1,083 | 50,100 | 1,083 |
| 2009-01-19 | 1,050 | 1,140 | 1,048 | 1,112 | 100,700 | 1,112 |
| 2009-01-16 | 967 | 1,048 | 967 | 1,041 | 65,700 | 1,041 |
| 2009-01-15 | 956 | 983 | 951 | 958 | 177,300 | 958 |
| 2009-01-14 | 1,013 | 1,060 | 980 | 1,006 | 121,700 | 1,006 |
| 2009-01-13 | 1,070 | 1,090 | 1,019 | 1,032 | 73,500 | 1,032 |
| 2009-01-09 | 1,082 | 1,099 | 1,060 | 1,081 | 61,700 | 1,081 |
| 2009-01-08 | 1,160 | 1,167 | 1,105 | 1,111 | 59,400 | 1,111 |
| 2009-01-07 | 1,145 | 1,192 | 1,145 | 1,167 | 59,400 | 1,167 |
| 2009-01-06 | 1,153 | 1,160 | 1,131 | 1,141 | 34,600 | 1,141 |
| 2009-01-05 | 1,181 | 1,202 | 1,120 | 1,150 | 30,900 | 1,150 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株