5742 エヌアイシ・オートテック(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 | 19,660 | 20,000 | 19,660 | 20,000 | 21 | 200 |
| 2009-12-29 | 19,990 | 20,000 | 19,990 | 20,000 | 7 | 200 |
| 2009-12-28 | 19,990 | 20,000 | 19,990 | 19,990 | 7 | 199.90 |
| 2009-12-25 | 19,990 | 19,990 | 19,990 | 19,990 | 24 | 199.90 |
| 2009-12-24 | 19,560 | 19,990 | 19,380 | 19,990 | 10 | 199.90 |
| 2009-12-22 | 20,000 | 20,000 | 19,560 | 19,560 | 5 | 195.60 |
| 2009-12-21 | 19,930 | 20,000 | 19,930 | 20,000 | 5 | 200 |
| 2009-12-18 | 19,970 | 19,970 | 19,970 | 19,970 | 10 | 199.70 |
| 2009-12-17 | 19,900 | 20,000 | 19,200 | 19,990 | 30 | 199.90 |
| 2009-12-16 | 20,300 | 20,300 | 20,300 | 20,300 | 30 | 203 |
| 2009-12-15 | 19,160 | 19,700 | 19,160 | 19,700 | 5 | 197 |
| 2009-12-14 | 19,700 | 19,700 | 19,700 | 19,700 | 4 | 197 |
| 2009-12-11 | 19,160 | 19,900 | 19,160 | 19,900 | 10 | 199 |
| 2009-12-10 | 19,100 | 19,100 | 19,100 | 19,100 | 3 | 191 |
| 2009-12-09 | 20,000 | 20,000 | 19,400 | 19,400 | 12 | 194 |
| 2009-12-08 | 19,800 | 19,900 | 19,800 | 19,900 | 7 | 199 |
| 2009-12-07 | 19,350 | 19,940 | 19,350 | 19,800 | 4 | 198 |
| 2009-12-04 | 19,300 | 19,350 | 19,300 | 19,350 | 11 | 193.50 |
| 2009-12-03 | 19,200 | 20,000 | 19,200 | 20,000 | 10 | 200 |
| 2009-12-02 | 19,100 | 19,500 | 19,100 | 19,150 | 23 | 191.50 |
| 2009-12-01 | 19,900 | 20,300 | 19,900 | 20,300 | 11 | 203 |
| 2009-11-30 | 19,170 | 19,900 | 19,000 | 19,900 | 30 | 199 |
| 2009-11-27 | 18,600 | 19,200 | 18,600 | 19,200 | 25 | 192 |
| 2009-11-26 | 18,900 | 19,800 | 18,900 | 19,800 | 32 | 198 |
| 2009-11-25 | 20,300 | 20,300 | 20,140 | 20,200 | 16 | 202 |
| 2009-11-24 | 20,350 | 20,580 | 18,200 | 19,680 | 89 | 196.80 |
| 2009-11-20 | 20,400 | 20,450 | 20,400 | 20,400 | 7 | 204 |
| 2009-11-19 | 19,900 | 20,400 | 19,800 | 20,400 | 6 | 204 |
| 2009-11-18 | 20,050 | 20,050 | 19,910 | 19,910 | 8 | 199.10 |
| 2009-11-17 | 20,790 | 20,790 | 20,050 | 20,570 | 10 | 205.70 |
| 2009-11-16 | 20,050 | 20,400 | 20,050 | 20,400 | 10 | 204 |
| 2009-11-13 | 20,690 | 21,000 | 20,000 | 20,050 | 33 | 200.50 |
| 2009-11-12 | 20,200 | 20,990 | 20,150 | 20,990 | 34 | 209.90 |
| 2009-11-11 | 20,900 | 21,100 | 20,800 | 20,800 | 11 | 208 |
| 2009-11-10 | 20,100 | 20,800 | 20,100 | 20,800 | 10 | 208 |
| 2009-11-09 | 20,000 | 20,000 | 20,000 | 20,000 | 7 | 200 |
| 2009-11-06 | 20,300 | 20,300 | 20,000 | 20,000 | 7 | 200 |
| 2009-11-05 | 20,900 | 20,900 | 20,400 | 20,880 | 6 | 208.80 |
| 2009-11-04 | 20,550 | 21,150 | 20,200 | 20,200 | 27 | 202 |
| 2009-11-02 | 20,900 | 20,900 | 20,560 | 20,560 | 3 | 205.60 |
| 2009-10-30 | 21,000 | 21,390 | 21,000 | 21,200 | 10 | 212 |
| 2009-10-29 | 21,100 | 21,300 | 20,860 | 21,000 | 18 | 210 |
| 2009-10-28 | 21,300 | 21,300 | 21,300 | 21,300 | 3 | 213 |
| 2009-10-27 | 21,000 | 21,000 | 20,850 | 21,000 | 11 | 210 |
| 2009-10-26 | 21,400 | 21,400 | 21,000 | 21,000 | 4 | 210 |
| 2009-10-23 | 21,450 | 21,600 | 20,850 | 21,100 | 18 | 211 |
| 2009-10-22 | 21,000 | 21,160 | 20,560 | 21,150 | 8 | 211.50 |
| 2009-10-21 | 21,150 | 21,150 | 21,150 | 21,150 | 9 | 211.50 |
| 2009-10-20 | 20,400 | 20,850 | 20,400 | 20,850 | 19 | 208.50 |
| 2009-10-19 | 20,600 | 20,900 | 20,500 | 20,500 | 24 | 205 |
| 2009-10-16 | 20,400 | 20,900 | 20,400 | 20,900 | 11 | 209 |
| 2009-10-15 | 21,200 | 21,200 | 20,800 | 20,900 | 26 | 209 |
| 2009-10-14 | 21,400 | 21,500 | 21,400 | 21,500 | 6 | 215 |
| 2009-10-13 | 21,400 | 21,600 | 21,300 | 21,300 | 16 | 213 |
| 2009-10-09 | 21,500 | 22,800 | 21,200 | 21,600 | 71 | 216 |
| 2009-10-08 | 21,850 | 21,850 | 21,100 | 21,400 | 16 | 214 |
| 2009-10-07 | 21,100 | 21,850 | 21,100 | 21,850 | 6 | 218.50 |
| 2009-10-06 | 21,060 | 21,400 | 21,060 | 21,400 | 6 | 214 |
| 2009-10-05 | 21,100 | 21,400 | 21,010 | 21,400 | 16 | 214 |
| 2009-10-02 | 21,700 | 21,700 | 21,100 | 21,100 | 11 | 211 |
| 2009-10-01 | 21,270 | 21,800 | 21,220 | 21,700 | 9 | 217 |
| 2009-09-30 | 21,020 | 21,920 | 21,020 | 21,900 | 8 | 219 |
| 2009-09-29 | 21,650 | 22,290 | 21,000 | 21,000 | 48 | 210 |
| 2009-09-28 | 22,000 | 22,300 | 21,160 | 21,650 | 46 | 216.50 |
| 2009-09-25 | 22,400 | 22,500 | 22,300 | 22,300 | 26 | 223 |
| 2009-09-24 | 23,700 | 23,700 | 22,700 | 22,800 | 26 | 228 |
| 2009-09-18 | 23,100 | 23,300 | 23,100 | 23,300 | 3 | 233 |
| 2009-09-17 | 23,200 | 23,200 | 23,100 | 23,100 | 11 | 231 |
| 2009-09-16 | 23,810 | 23,810 | 23,210 | 23,250 | 25 | 232.50 |
| 2009-09-15 | 24,030 | 24,030 | 24,030 | 24,030 | 1 | 240.30 |
| 2009-09-14 | 24,180 | 24,200 | 23,750 | 24,200 | 10 | 242 |
| 2009-09-11 | 24,200 | 24,480 | 24,160 | 24,180 | 16 | 241.80 |
| 2009-09-10 | 24,400 | 24,400 | 24,400 | 24,400 | 3 | 244 |
| 2009-09-09 | 24,000 | 24,400 | 24,000 | 24,400 | 48 | 244 |
| 2009-09-08 | 23,720 | 23,720 | 23,520 | 23,520 | 4 | 235.20 |
| 2009-09-07 | 24,160 | 24,200 | 24,160 | 24,160 | 23 | 241.60 |
| 2009-09-04 | 23,670 | 24,500 | 23,670 | 24,460 | 50 | 244.60 |
| 2009-09-03 | 23,150 | 24,000 | 23,150 | 23,620 | 56 | 236.20 |
| 2009-09-02 | 23,500 | 23,600 | 23,250 | 23,250 | 41 | 232.50 |
| 2009-09-01 | 23,490 | 23,950 | 23,490 | 23,500 | 27 | 235 |
| 2009-08-31 | 23,450 | 23,550 | 23,300 | 23,500 | 86 | 235 |
| 2009-08-28 | 23,000 | 23,450 | 23,000 | 23,350 | 52 | 233.50 |
| 2009-08-27 | 22,610 | 23,000 | 22,610 | 22,700 | 29 | 227 |
| 2009-08-26 | 22,900 | 22,900 | 22,600 | 22,600 | 4 | 226 |
| 2009-08-25 | 22,800 | 22,800 | 22,510 | 22,650 | 30 | 226.50 |
| 2009-08-24 | 22,350 | 22,850 | 22,350 | 22,500 | 7 | 225 |
| 2009-08-21 | 22,300 | 22,610 | 22,260 | 22,610 | 10 | 226.10 |
| 2009-08-20 | 22,200 | 22,900 | 22,200 | 22,900 | 12 | 229 |
| 2009-08-19 | 22,500 | 22,500 | 22,500 | 22,500 | 7 | 225 |
| 2009-08-18 | 22,350 | 22,350 | 22,350 | 22,350 | 1 | 223.50 |
| 2009-08-17 | 22,700 | 23,100 | 22,690 | 22,690 | 25 | 226.90 |
| 2009-08-14 | 22,990 | 23,050 | 22,900 | 23,000 | 5 | 230 |
| 2009-08-13 | 22,650 | 23,250 | 22,650 | 23,250 | 6 | 232.50 |
| 2009-08-12 | 22,780 | 23,300 | 22,300 | 22,950 | 27 | 229.50 |
| 2009-08-11 | 22,600 | 23,000 | 22,600 | 22,800 | 22 | 228 |
| 2009-08-10 | 22,300 | 22,900 | 22,050 | 22,400 | 14 | 224 |
| 2009-08-07 | 22,800 | 22,800 | 22,500 | 22,500 | 4 | 225 |
| 2009-08-06 | 22,830 | 22,900 | 22,830 | 22,900 | 3 | 229 |
| 2009-08-05 | 22,690 | 22,700 | 22,670 | 22,670 | 15 | 226.70 |
| 2009-08-04 | 22,800 | 23,100 | 22,600 | 22,650 | 93 | 226.50 |
| 2009-08-03 | 23,200 | 23,200 | 22,100 | 22,300 | 31 | 223 |
| 2009-07-31 | 22,050 | 23,200 | 22,000 | 23,200 | 48 | 232 |
| 2009-07-30 | 22,050 | 22,250 | 22,050 | 22,250 | 2 | 222.50 |
| 2009-07-29 | 22,080 | 22,150 | 22,000 | 22,050 | 53 | 220.50 |
| 2009-07-28 | 22,400 | 22,950 | 22,050 | 22,950 | 14 | 229.50 |
| 2009-07-27 | 22,800 | 23,000 | 22,500 | 23,000 | 12 | 230 |
| 2009-07-24 | 23,000 | 23,100 | 23,000 | 23,100 | 23 | 231 |
| 2009-07-23 | 22,030 | 23,000 | 22,030 | 22,310 | 26 | 223.10 |
| 2009-07-22 | 22,390 | 22,600 | 22,330 | 22,330 | 11 | 223.30 |
| 2009-07-21 | 22,800 | 22,800 | 22,800 | 22,800 | 4 | 228 |
| 2009-07-17 | 23,100 | 23,100 | 23,100 | 23,100 | 1 | 231 |
| 2009-07-16 | 23,280 | 23,280 | 22,850 | 22,900 | 14 | 229 |
| 2009-07-15 | 22,800 | 22,990 | 22,800 | 22,990 | 50 | 229.90 |
| 2009-07-14 | 22,000 | 22,000 | 21,000 | 21,300 | 17 | 213 |
| 2009-07-13 | 22,790 | 22,840 | 22,400 | 22,400 | 25 | 224 |
| 2009-07-10 | 22,850 | 23,000 | 22,800 | 22,820 | 43 | 228.20 |
| 2009-07-09 | 22,800 | 22,900 | 22,800 | 22,810 | 5 | 228.10 |
| 2009-07-08 | 22,800 | 22,900 | 22,520 | 22,900 | 9 | 229 |
| 2009-07-07 | 23,100 | 23,200 | 22,700 | 23,200 | 17 | 232 |
| 2009-07-06 | 22,600 | 23,100 | 22,600 | 23,100 | 14 | 231 |
| 2009-07-03 | 22,500 | 23,300 | 22,500 | 23,110 | 7 | 231.10 |
| 2009-07-02 | 23,210 | 23,690 | 23,210 | 23,690 | 38 | 236.90 |
| 2009-07-01 | 22,500 | 23,200 | 22,400 | 23,200 | 15 | 232 |
| 2009-06-30 | 22,410 | 22,700 | 22,410 | 22,430 | 12 | 224.30 |
| 2009-06-29 | 22,600 | 22,600 | 22,250 | 22,500 | 37 | 225 |
| 2009-06-26 | 22,700 | 23,100 | 22,700 | 23,100 | 11 | 231 |
| 2009-06-25 | 23,200 | 23,500 | 22,400 | 22,700 | 59 | 227 |
| 2009-06-24 | 22,800 | 22,900 | 22,050 | 22,600 | 33 | 226 |
| 2009-06-23 | 22,600 | 22,900 | 22,600 | 22,900 | 5 | 229 |
| 2009-06-22 | 22,000 | 22,850 | 22,000 | 22,650 | 11 | 226.50 |
| 2009-06-19 | 22,610 | 23,140 | 22,600 | 22,600 | 18 | 226 |
| 2009-06-18 | 22,550 | 23,200 | 22,200 | 23,200 | 12 | 232 |
| 2009-06-17 | 22,870 | 23,000 | 22,530 | 22,530 | 35 | 225.30 |
| 2009-06-16 | 22,700 | 22,970 | 22,500 | 22,900 | 39 | 229 |
| 2009-06-15 | 22,300 | 24,000 | 22,000 | 22,500 | 175 | 225 |
| 2009-06-12 | 21,130 | 22,300 | 21,130 | 22,300 | 55 | 223 |
| 2009-06-11 | 21,000 | 21,200 | 20,760 | 21,100 | 102 | 211 |
| 2009-06-10 | 21,700 | 21,800 | 21,300 | 21,400 | 43 | 214 |
| 2009-06-09 | 21,860 | 21,860 | 21,100 | 21,400 | 46 | 214 |
| 2009-06-08 | 22,040 | 22,270 | 22,030 | 22,030 | 18 | 220.30 |
| 2009-06-05 | 22,800 | 23,100 | 22,220 | 22,220 | 71 | 222.20 |
| 2009-06-04 | 22,800 | 22,900 | 22,000 | 22,600 | 61 | 226 |
| 2009-06-03 | 21,310 | 23,600 | 21,310 | 23,300 | 130 | 233 |
| 2009-06-02 | 21,900 | 22,000 | 21,700 | 21,900 | 53 | 219 |
| 2009-06-01 | 21,000 | 21,900 | 20,900 | 21,500 | 40 | 215 |
| 2009-05-29 | 21,200 | 21,200 | 21,000 | 21,150 | 20 | 211.50 |
| 2009-05-28 | 20,600 | 21,200 | 20,600 | 21,200 | 25 | 212 |
| 2009-05-27 | 21,400 | 21,490 | 20,600 | 21,490 | 51 | 214.90 |
| 2009-05-26 | 19,550 | 21,100 | 19,550 | 21,100 | 128 | 211 |
| 2009-05-25 | 19,650 | 19,690 | 19,490 | 19,510 | 47 | 195.10 |
| 2009-05-22 | 19,650 | 19,660 | 19,600 | 19,600 | 7 | 196 |
| 2009-05-21 | 19,690 | 19,700 | 19,510 | 19,690 | 10 | 196.90 |
| 2009-05-20 | 19,630 | 19,700 | 19,500 | 19,700 | 36 | 197 |
| 2009-05-19 | 19,350 | 19,690 | 19,350 | 19,640 | 10 | 196.40 |
| 2009-05-18 | 19,590 | 19,700 | 19,350 | 19,350 | 23 | 193.50 |
| 2009-05-15 | 19,690 | 19,700 | 19,600 | 19,600 | 4 | 196 |
| 2009-05-14 | 19,500 | 19,700 | 19,500 | 19,700 | 18 | 197 |
| 2009-05-13 | 19,640 | 19,700 | 19,410 | 19,600 | 18 | 196 |
| 2009-05-12 | 19,350 | 19,600 | 19,350 | 19,400 | 21 | 194 |
| 2009-05-11 | 19,320 | 19,500 | 19,320 | 19,500 | 7 | 195 |
| 2009-05-08 | 19,200 | 19,300 | 19,200 | 19,280 | 23 | 192.80 |
| 2009-05-07 | 19,050 | 19,200 | 19,000 | 19,200 | 27 | 192 |
| 2009-05-01 | 19,780 | 19,800 | 19,380 | 19,400 | 32 | 194 |
| 2009-04-30 | 19,800 | 19,800 | 19,060 | 19,750 | 30 | 197.50 |
| 2009-04-28 | 19,700 | 20,000 | 19,700 | 20,000 | 30 | 200 |
| 2009-04-27 | 19,600 | 20,100 | 19,400 | 20,100 | 17 | 201 |
| 2009-04-24 | 20,000 | 20,150 | 19,800 | 19,800 | 46 | 198 |
| 2009-04-23 | 19,030 | 19,200 | 19,000 | 19,200 | 16 | 192 |
| 2009-04-22 | 19,500 | 19,500 | 19,100 | 19,200 | 16 | 192 |
| 2009-04-21 | 19,300 | 19,500 | 19,150 | 19,150 | 7 | 191.50 |
| 2009-04-20 | 19,150 | 19,300 | 19,150 | 19,300 | 7 | 193 |
| 2009-04-17 | 19,180 | 19,600 | 19,020 | 19,100 | 27 | 191 |
| 2009-04-16 | 19,750 | 19,750 | 19,000 | 19,000 | 45 | 190 |
| 2009-04-15 | 19,300 | 19,380 | 19,150 | 19,150 | 23 | 191.50 |
| 2009-04-14 | 18,830 | 19,100 | 18,800 | 19,100 | 24 | 191 |
| 2009-04-13 | 19,110 | 19,110 | 18,700 | 18,980 | 27 | 189.80 |
| 2009-04-10 | 19,500 | 19,500 | 18,900 | 19,060 | 16 | 190.60 |
| 2009-04-09 | 19,000 | 19,300 | 19,000 | 19,250 | 14 | 192.50 |
| 2009-04-08 | 18,990 | 19,150 | 18,900 | 19,000 | 25 | 190 |
| 2009-04-07 | 19,010 | 19,150 | 18,860 | 19,150 | 29 | 191.50 |
| 2009-04-06 | 19,000 | 19,420 | 18,860 | 19,000 | 16 | 190 |
| 2009-04-03 | 18,760 | 19,000 | 18,760 | 18,760 | 14 | 187.60 |
| 2009-04-02 | 18,760 | 18,930 | 18,750 | 18,900 | 13 | 189 |
| 2009-04-01 | 18,810 | 18,890 | 18,520 | 18,650 | 28 | 186.50 |
| 2009-03-31 | 19,000 | 19,300 | 18,610 | 18,810 | 36 | 188.10 |
| 2009-03-30 | 19,000 | 19,400 | 19,000 | 19,300 | 30 | 193 |
| 2009-03-27 | 19,650 | 19,800 | 18,800 | 19,400 | 80 | 194 |
| 2009-03-26 | 19,600 | 20,000 | 19,600 | 19,700 | 28 | 197 |
| 2009-03-25 | 20,900 | 20,900 | 20,380 | 20,600 | 49 | 206 |
| 2009-03-24 | 20,200 | 20,500 | 20,200 | 20,300 | 27 | 203 |
| 2009-03-23 | 20,020 | 20,200 | 20,020 | 20,100 | 23 | 201 |
| 2009-03-19 | 20,150 | 20,200 | 20,050 | 20,200 | 9 | 202 |
| 2009-03-18 | 20,440 | 20,450 | 20,200 | 20,200 | 18 | 202 |
| 2009-03-17 | 20,400 | 20,880 | 20,400 | 20,460 | 8 | 204.60 |
| 2009-03-16 | 20,540 | 20,540 | 20,160 | 20,480 | 20 | 204.80 |
| 2009-03-13 | 20,690 | 20,960 | 20,540 | 20,540 | 12 | 205.40 |
| 2009-03-12 | 20,700 | 20,800 | 20,600 | 20,700 | 9 | 207 |
| 2009-03-11 | 20,500 | 20,800 | 20,500 | 20,700 | 13 | 207 |
| 2009-03-10 | 20,410 | 20,800 | 20,410 | 20,450 | 4 | 204.50 |
| 2009-03-09 | 20,210 | 20,700 | 20,090 | 20,600 | 19 | 206 |
| 2009-03-06 | 20,380 | 20,510 | 20,070 | 20,070 | 42 | 200.70 |
| 2009-03-05 | 20,800 | 20,990 | 20,760 | 20,980 | 37 | 209.80 |
| 2009-03-04 | 19,540 | 20,460 | 19,400 | 20,460 | 35 | 204.60 |
| 2009-03-03 | 19,300 | 19,900 | 19,300 | 19,540 | 95 | 195.40 |
| 2009-03-02 | 20,650 | 21,500 | 20,650 | 21,500 | 160 | 215 |
| 2009-02-27 | 24,120 | 24,120 | 23,610 | 23,650 | 14 | 236.50 |
| 2009-02-26 | 24,880 | 24,880 | 23,980 | 24,200 | 17 | 242 |
| 2009-02-25 | 24,800 | 24,800 | 24,790 | 24,800 | 19 | 248 |
| 2009-02-24 | 23,200 | 23,350 | 23,000 | 23,350 | 16 | 233.50 |
| 2009-02-23 | 23,160 | 24,200 | 23,000 | 23,800 | 11 | 238 |
| 2009-02-20 | 23,010 | 23,200 | 23,000 | 23,000 | 26 | 230 |
| 2009-02-19 | 24,000 | 24,000 | 23,400 | 23,400 | 7 | 234 |
| 2009-02-18 | 23,800 | 23,800 | 23,500 | 23,500 | 12 | 235 |
| 2009-02-17 | 24,000 | 24,000 | 23,800 | 23,800 | 7 | 238 |
| 2009-02-16 | 23,790 | 24,000 | 23,790 | 24,000 | 9 | 240 |
| 2009-02-13 | 24,390 | 24,500 | 23,500 | 23,580 | 25 | 235.80 |
| 2009-02-12 | 24,500 | 24,500 | 24,300 | 24,500 | 15 | 245 |
| 2009-02-10 | 24,500 | 24,500 | 24,400 | 24,500 | 3 | 245 |
| 2009-02-09 | 24,350 | 24,600 | 24,190 | 24,250 | 14 | 242.50 |
| 2009-02-06 | 24,460 | 24,470 | 24,200 | 24,300 | 4 | 243 |
| 2009-02-05 | 24,010 | 24,400 | 24,010 | 24,400 | 5 | 244 |
| 2009-02-04 | 24,000 | 24,300 | 24,000 | 24,200 | 12 | 242 |
| 2009-02-03 | 24,250 | 24,250 | 24,200 | 24,200 | 3 | 242 |
| 2009-02-02 | 25,000 | 25,000 | 24,000 | 24,250 | 38 | 242.50 |
| 2009-01-30 | 26,690 | 26,690 | 25,200 | 25,200 | 30 | 252 |
| 2009-01-29 | 26,600 | 26,700 | 26,000 | 26,700 | 8 | 267 |
| 2009-01-28 | 26,190 | 26,500 | 26,190 | 26,400 | 7 | 264 |
| 2009-01-27 | 26,400 | 26,490 | 26,200 | 26,490 | 5 | 264.90 |
| 2009-01-26 | 26,480 | 26,790 | 26,480 | 26,500 | 5 | 265 |
| 2009-01-23 | 27,000 | 27,000 | 26,990 | 26,990 | 18 | 269.90 |
| 2009-01-22 | 25,860 | 25,860 | 25,850 | 25,850 | 4 | 258.50 |
| 2009-01-21 | 26,020 | 26,100 | 25,800 | 25,820 | 11 | 258.20 |
| 2009-01-20 | 26,890 | 26,890 | 26,020 | 26,020 | 16 | 260.20 |
| 2009-01-19 | 26,900 | 26,900 | 26,310 | 26,790 | 8 | 267.90 |
| 2009-01-16 | 26,200 | 26,790 | 26,190 | 26,760 | 8 | 267.60 |
| 2009-01-15 | 26,280 | 26,280 | 25,800 | 25,800 | 6 | 258 |
| 2009-01-14 | 26,610 | 26,610 | 25,630 | 25,680 | 18 | 256.80 |
| 2009-01-13 | 26,510 | 26,510 | 26,090 | 26,490 | 15 | 264.90 |
| 2009-01-09 | 26,600 | 27,000 | 26,600 | 27,000 | 15 | 270 |
| 2009-01-08 | 26,740 | 27,500 | 26,000 | 27,500 | 32 | 275 |
| 2009-01-07 | 26,300 | 26,350 | 26,200 | 26,200 | 17 | 262 |
| 2009-01-06 | 25,480 | 26,300 | 25,200 | 26,300 | 43 | 263 |
| 2009-01-05 | 25,240 | 25,480 | 25,180 | 25,180 | 5 | 251.80 |
分割・併合履歴 ： [2013-03-27]1株→100株
