6594 ニデック(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 | 8,550 | 8,570 | 8,440 | 8,530 | 24,900 | 1,066.25 |
| 2009-12-29 | 8,490 | 8,580 | 8,490 | 8,510 | 12,000 | 1,063.75 |
| 2009-12-28 | 8,460 | 8,520 | 8,430 | 8,500 | 10,900 | 1,062.50 |
| 2009-12-25 | 8,490 | 8,490 | 8,400 | 8,430 | 10,000 | 1,053.75 |
| 2009-12-24 | 8,460 | 8,590 | 8,420 | 8,440 | 15,300 | 1,055 |
| 2009-12-22 | 8,080 | 8,470 | 8,080 | 8,410 | 31,200 | 1,051.25 |
| 2009-12-21 | 8,170 | 8,170 | 8,070 | 8,070 | 12,900 | 1,008.75 |
| 2009-12-18 | 8,080 | 8,150 | 7,990 | 8,130 | 15,200 | 1,016.25 |
| 2009-12-17 | 8,090 | 8,140 | 8,080 | 8,110 | 10,500 | 1,013.75 |
| 2009-12-16 | 8,200 | 8,250 | 8,030 | 8,090 | 19,000 | 1,011.25 |
| 2009-12-15 | 8,050 | 8,170 | 8,050 | 8,160 | 13,300 | 1,020 |
| 2009-12-14 | 8,140 | 8,150 | 8,030 | 8,120 | 11,200 | 1,015 |
| 2009-12-11 | 8,020 | 8,150 | 7,940 | 8,130 | 80,400 | 1,016.25 |
| 2009-12-10 | 8,060 | 8,110 | 7,970 | 8,010 | 9,600 | 1,001.25 |
| 2009-12-09 | 8,120 | 8,200 | 8,020 | 8,070 | 15,400 | 1,008.75 |
| 2009-12-08 | 7,930 | 8,220 | 7,930 | 8,190 | 21,300 | 1,023.75 |
| 2009-12-07 | 7,940 | 8,010 | 7,870 | 8,010 | 16,100 | 1,001.25 |
| 2009-12-04 | 7,890 | 7,890 | 7,800 | 7,890 | 11,300 | 986.25 |
| 2009-12-03 | 7,780 | 7,900 | 7,780 | 7,900 | 28,300 | 987.50 |
| 2009-12-02 | 7,580 | 7,740 | 7,580 | 7,720 | 32,400 | 965 |
| 2009-12-01 | 7,530 | 7,690 | 7,470 | 7,680 | 26,100 | 960 |
| 2009-11-30 | 7,410 | 7,560 | 7,410 | 7,560 | 15,600 | 945 |
| 2009-11-27 | 7,270 | 7,390 | 7,210 | 7,300 | 20,500 | 912.50 |
| 2009-11-26 | 7,280 | 7,430 | 7,250 | 7,370 | 27,200 | 921.25 |
| 2009-11-25 | 7,140 | 7,340 | 7,100 | 7,340 | 20,200 | 917.50 |
| 2009-11-24 | 7,000 | 7,120 | 6,920 | 7,090 | 23,300 | 886.25 |
| 2009-11-20 | 6,850 | 6,930 | 6,820 | 6,930 | 20,000 | 866.25 |
| 2009-11-19 | 7,200 | 7,200 | 6,870 | 6,930 | 21,400 | 866.25 |
| 2009-11-18 | 7,150 | 7,240 | 7,100 | 7,220 | 11,100 | 902.50 |
| 2009-11-17 | 7,370 | 7,370 | 7,160 | 7,190 | 33,900 | 898.75 |
| 2009-11-16 | 7,560 | 7,560 | 7,260 | 7,370 | 14,700 | 921.25 |
| 2009-11-13 | 7,620 | 7,620 | 7,480 | 7,550 | 15,400 | 943.75 |
| 2009-11-12 | 7,690 | 7,700 | 7,520 | 7,550 | 16,100 | 943.75 |
| 2009-11-11 | 7,740 | 7,800 | 7,640 | 7,640 | 7,100 | 955 |
| 2009-11-10 | 7,780 | 7,820 | 7,630 | 7,640 | 15,200 | 955 |
| 2009-11-09 | 7,730 | 7,830 | 7,640 | 7,730 | 11,900 | 966.25 |
| 2009-11-06 | 7,630 | 7,740 | 7,570 | 7,720 | 22,400 | 965 |
| 2009-11-05 | 7,500 | 7,560 | 7,470 | 7,540 | 12,900 | 942.50 |
| 2009-11-04 | 7,590 | 7,640 | 7,510 | 7,600 | 11,800 | 950 |
| 2009-11-02 | 7,590 | 7,740 | 7,490 | 7,630 | 34,000 | 953.75 |
| 2009-10-30 | 7,840 | 7,890 | 7,790 | 7,790 | 16,600 | 973.75 |
| 2009-10-29 | 7,490 | 7,850 | 7,490 | 7,850 | 38,200 | 981.25 |
| 2009-10-28 | 7,410 | 7,670 | 7,410 | 7,620 | 29,700 | 952.50 |
| 2009-10-27 | 7,460 | 7,550 | 7,230 | 7,400 | 41,000 | 925 |
| 2009-10-26 | 7,450 | 7,520 | 7,420 | 7,430 | 17,700 | 928.75 |
| 2009-10-23 | 7,560 | 7,560 | 7,410 | 7,420 | 16,100 | 927.50 |
| 2009-10-22 | 7,470 | 7,530 | 7,380 | 7,530 | 16,800 | 941.25 |
| 2009-10-21 | 7,340 | 7,500 | 7,340 | 7,500 | 22,300 | 937.50 |
| 2009-10-20 | 7,350 | 7,420 | 7,350 | 7,400 | 13,800 | 925 |
| 2009-10-19 | 7,220 | 7,280 | 7,180 | 7,270 | 12,900 | 908.75 |
| 2009-10-16 | 7,360 | 7,360 | 7,220 | 7,250 | 10,700 | 906.25 |
| 2009-10-15 | 7,330 | 7,390 | 7,270 | 7,280 | 10,100 | 910 |
| 2009-10-14 | 7,310 | 7,310 | 7,090 | 7,290 | 24,600 | 911.25 |
| 2009-10-13 | 7,250 | 7,350 | 7,250 | 7,300 | 6,900 | 912.50 |
| 2009-10-09 | 7,110 | 7,180 | 7,090 | 7,120 | 12,900 | 890 |
| 2009-10-08 | 7,170 | 7,180 | 7,060 | 7,100 | 10,300 | 887.50 |
| 2009-10-07 | 6,860 | 7,100 | 6,860 | 7,070 | 9,400 | 883.75 |
| 2009-10-06 | 6,810 | 6,850 | 6,710 | 6,780 | 15,200 | 847.50 |
| 2009-10-05 | 6,870 | 6,890 | 6,680 | 6,710 | 22,100 | 838.75 |
| 2009-10-02 | 7,100 | 7,100 | 6,910 | 7,000 | 17,300 | 875 |
| 2009-10-01 | 7,280 | 7,330 | 7,170 | 7,190 | 10,900 | 898.75 |
| 2009-09-30 | 7,100 | 7,290 | 7,100 | 7,280 | 21,400 | 910 |
| 2009-09-29 | 7,070 | 7,090 | 7,000 | 7,070 | 11,600 | 883.75 |
| 2009-09-28 | 7,090 | 7,090 | 6,910 | 6,950 | 21,200 | 868.75 |
| 2009-09-25 | 7,260 | 7,260 | 7,130 | 7,200 | 16,000 | 900 |
| 2009-09-24 | 7,230 | 7,380 | 7,230 | 7,380 | 35,500 | 922.50 |
| 2009-09-18 | 7,360 | 7,360 | 7,230 | 7,330 | 20,700 | 916.25 |
| 2009-09-17 | 7,100 | 7,460 | 7,100 | 7,460 | 30,200 | 932.50 |
| 2009-09-16 | 6,860 | 7,090 | 6,860 | 7,030 | 12,100 | 878.75 |
| 2009-09-15 | 6,810 | 6,850 | 6,760 | 6,850 | 27,100 | 856.25 |
| 2009-09-14 | 6,900 | 6,900 | 6,710 | 6,710 | 6,900 | 838.75 |
| 2009-09-11 | 6,970 | 7,000 | 6,870 | 6,920 | 88,800 | 865 |
| 2009-09-10 | 6,800 | 6,950 | 6,800 | 6,950 | 17,500 | 868.75 |
| 2009-09-09 | 6,780 | 6,800 | 6,720 | 6,750 | 18,500 | 843.75 |
| 2009-09-08 | 6,700 | 6,800 | 6,680 | 6,770 | 14,300 | 846.25 |
| 2009-09-07 | 6,600 | 6,660 | 6,580 | 6,640 | 7,800 | 830 |
| 2009-09-04 | 6,580 | 6,600 | 6,510 | 6,540 | 16,700 | 817.50 |
| 2009-09-03 | 6,650 | 6,650 | 6,520 | 6,520 | 15,100 | 815 |
| 2009-09-02 | 6,600 | 6,630 | 6,600 | 6,620 | 16,800 | 827.50 |
| 2009-09-01 | 6,690 | 6,780 | 6,680 | 6,770 | 4,100 | 846.25 |
| 2009-08-31 | 6,750 | 6,830 | 6,600 | 6,690 | 10,700 | 836.25 |
| 2009-08-28 | 6,720 | 6,770 | 6,600 | 6,650 | 12,400 | 831.25 |
| 2009-08-27 | 6,830 | 6,840 | 6,730 | 6,760 | 7,200 | 845 |
| 2009-08-26 | 6,900 | 6,940 | 6,860 | 6,880 | 5,900 | 860 |
| 2009-08-25 | 6,830 | 6,850 | 6,800 | 6,830 | 5,100 | 853.75 |
| 2009-08-24 | 6,860 | 6,870 | 6,820 | 6,850 | 13,500 | 856.25 |
| 2009-08-21 | 6,780 | 6,800 | 6,630 | 6,720 | 9,400 | 840 |
| 2009-08-20 | 6,630 | 6,770 | 6,630 | 6,770 | 7,800 | 846.25 |
| 2009-08-19 | 6,690 | 6,720 | 6,600 | 6,600 | 8,500 | 825 |
| 2009-08-18 | 6,600 | 6,690 | 6,580 | 6,640 | 9,900 | 830 |
| 2009-08-17 | 6,860 | 6,860 | 6,680 | 6,680 | 15,600 | 835 |
| 2009-08-14 | 6,850 | 6,940 | 6,850 | 6,860 | 14,000 | 857.50 |
| 2009-08-13 | 6,840 | 6,920 | 6,820 | 6,900 | 11,400 | 862.50 |
| 2009-08-12 | 6,810 | 6,850 | 6,780 | 6,780 | 15,100 | 847.50 |
| 2009-08-11 | 6,750 | 6,860 | 6,740 | 6,860 | 10,500 | 857.50 |
| 2009-08-10 | 6,900 | 6,900 | 6,770 | 6,780 | 13,800 | 847.50 |
| 2009-08-07 | 6,680 | 6,750 | 6,610 | 6,740 | 16,300 | 842.50 |
| 2009-08-06 | 6,580 | 6,650 | 6,580 | 6,610 | 6,100 | 826.25 |
| 2009-08-05 | 6,780 | 6,810 | 6,590 | 6,590 | 20,400 | 823.75 |
| 2009-08-04 | 6,900 | 6,960 | 6,750 | 6,770 | 16,200 | 846.25 |
| 2009-08-03 | 6,910 | 6,930 | 6,820 | 6,820 | 8,800 | 852.50 |
| 2009-07-31 | 6,980 | 6,980 | 6,780 | 6,810 | 15,900 | 851.25 |
| 2009-07-30 | 6,860 | 6,900 | 6,750 | 6,810 | 6,800 | 851.25 |
| 2009-07-29 | 6,710 | 6,850 | 6,700 | 6,840 | 12,900 | 855 |
| 2009-07-28 | 6,750 | 6,780 | 6,650 | 6,700 | 10,800 | 837.50 |
| 2009-07-27 | 6,750 | 6,970 | 6,680 | 6,800 | 34,000 | 850 |
| 2009-07-24 | 6,470 | 6,560 | 6,440 | 6,550 | 20,800 | 818.75 |
| 2009-07-23 | 6,280 | 6,420 | 6,270 | 6,340 | 8,000 | 792.50 |
| 2009-07-22 | 6,290 | 6,300 | 6,190 | 6,260 | 8,000 | 782.50 |
| 2009-07-21 | 6,250 | 6,270 | 6,200 | 6,260 | 9,000 | 782.50 |
| 2009-07-17 | 6,210 | 6,210 | 6,060 | 6,140 | 11,200 | 767.50 |
| 2009-07-16 | 6,260 | 6,260 | 6,110 | 6,110 | 17,000 | 763.75 |
| 2009-07-15 | 6,000 | 6,120 | 6,000 | 6,060 | 7,900 | 757.50 |
| 2009-07-14 | 5,870 | 5,930 | 5,850 | 5,910 | 15,400 | 738.75 |
| 2009-07-13 | 6,020 | 6,020 | 5,770 | 5,770 | 16,700 | 721.25 |
| 2009-07-10 | 6,140 | 6,150 | 6,030 | 6,030 | 68,200 | 753.75 |
| 2009-07-09 | 5,980 | 6,120 | 5,930 | 6,090 | 22,700 | 761.25 |
| 2009-07-08 | 6,100 | 6,160 | 6,020 | 6,070 | 16,900 | 758.75 |
| 2009-07-07 | 6,300 | 6,380 | 6,240 | 6,300 | 12,200 | 787.50 |
| 2009-07-06 | 6,340 | 6,340 | 6,160 | 6,270 | 15,200 | 783.75 |
| 2009-07-03 | 5,990 | 6,370 | 5,990 | 6,350 | 29,400 | 793.75 |
| 2009-07-02 | 6,140 | 6,250 | 6,070 | 6,120 | 14,300 | 765 |
| 2009-07-01 | 5,950 | 6,220 | 5,920 | 6,190 | 28,900 | 773.75 |
| 2009-06-30 | 5,920 | 5,920 | 5,850 | 5,910 | 15,500 | 738.75 |
| 2009-06-29 | 5,880 | 5,960 | 5,790 | 5,820 | 17,500 | 727.50 |
| 2009-06-26 | 5,980 | 5,980 | 5,860 | 5,880 | 8,800 | 735 |
| 2009-06-25 | 5,800 | 5,930 | 5,800 | 5,880 | 9,600 | 735 |
| 2009-06-24 | 5,820 | 5,860 | 5,730 | 5,790 | 22,200 | 723.75 |
| 2009-06-23 | 5,800 | 5,860 | 5,670 | 5,720 | 22,300 | 715 |
| 2009-06-22 | 6,010 | 6,010 | 5,890 | 5,890 | 12,000 | 736.25 |
| 2009-06-19 | 6,160 | 6,160 | 5,960 | 5,980 | 19,600 | 747.50 |
| 2009-06-18 | 6,040 | 6,070 | 5,990 | 6,000 | 11,900 | 750 |
| 2009-06-17 | 5,900 | 6,120 | 5,900 | 6,090 | 18,400 | 761.25 |
| 2009-06-16 | 5,890 | 5,920 | 5,820 | 5,840 | 13,800 | 730 |
| 2009-06-15 | 6,150 | 6,150 | 5,970 | 5,990 | 12,000 | 748.75 |
| 2009-06-12 | 6,120 | 6,200 | 6,120 | 6,140 | 109,000 | 767.50 |
| 2009-06-11 | 6,040 | 6,150 | 6,040 | 6,110 | 11,100 | 763.75 |
| 2009-06-10 | 5,950 | 6,160 | 5,950 | 6,040 | 21,300 | 755 |
| 2009-06-09 | 5,910 | 6,070 | 5,910 | 5,950 | 13,600 | 743.75 |
| 2009-06-08 | 6,060 | 6,100 | 5,900 | 5,900 | 15,600 | 737.50 |
| 2009-06-05 | 5,860 | 6,000 | 5,860 | 5,950 | 20,100 | 743.75 |
| 2009-06-04 | 5,720 | 5,840 | 5,710 | 5,770 | 16,200 | 721.25 |
| 2009-06-03 | 5,650 | 5,730 | 5,650 | 5,700 | 16,500 | 712.50 |
| 2009-06-02 | 5,690 | 5,700 | 5,580 | 5,600 | 34,700 | 700 |
| 2009-06-01 | 5,530 | 5,640 | 5,470 | 5,550 | 18,600 | 693.75 |
| 2009-05-29 | 5,480 | 5,480 | 5,400 | 5,470 | 60,200 | 683.75 |
| 2009-05-28 | 5,270 | 5,430 | 5,270 | 5,420 | 48,800 | 677.50 |
| 2009-05-27 | 5,350 | 5,370 | 5,250 | 5,250 | 27,100 | 656.25 |
| 2009-05-26 | 5,410 | 5,410 | 5,230 | 5,250 | 22,800 | 656.25 |
| 2009-05-25 | 5,420 | 5,450 | 5,320 | 5,340 | 37,300 | 667.50 |
| 2009-05-22 | 5,180 | 5,380 | 5,180 | 5,360 | 75,200 | 670 |
| 2009-05-21 | 5,140 | 5,280 | 5,100 | 5,260 | 85,500 | 657.50 |
| 2009-05-20 | 5,190 | 5,250 | 5,140 | 5,210 | 58,400 | 651.25 |
| 2009-05-19 | 5,170 | 5,190 | 5,080 | 5,180 | 41,800 | 647.50 |
| 2009-05-18 | 5,100 | 5,100 | 4,960 | 5,030 | 40,300 | 628.75 |
| 2009-05-15 | 5,040 | 5,210 | 5,040 | 5,170 | 56,300 | 646.25 |
| 2009-05-14 | 5,080 | 5,100 | 4,950 | 4,950 | 49,400 | 618.75 |
| 2009-05-13 | 5,230 | 5,280 | 5,110 | 5,160 | 53,300 | 645 |
| 2009-05-12 | 5,390 | 5,430 | 5,320 | 5,330 | 62,800 | 666.25 |
| 2009-05-11 | 5,550 | 5,610 | 5,310 | 5,380 | 46,300 | 672.50 |
| 2009-05-08 | 5,660 | 5,730 | 5,470 | 5,510 | 55,100 | 688.75 |
| 2009-05-07 | 5,630 | 5,720 | 5,580 | 5,630 | 48,200 | 703.75 |
| 2009-05-01 | 5,410 | 5,450 | 5,270 | 5,430 | 39,000 | 678.75 |
| 2009-04-30 | 5,250 | 5,470 | 5,200 | 5,440 | 70,300 | 680 |
| 2009-04-28 | 5,170 | 5,270 | 5,020 | 5,020 | 44,100 | 627.50 |
| 2009-04-27 | 5,100 | 5,210 | 5,080 | 5,180 | 52,900 | 647.50 |
| 2009-04-24 | 5,150 | 5,270 | 5,050 | 5,050 | 71,700 | 631.25 |
| 2009-04-23 | 4,980 | 5,210 | 4,980 | 5,180 | 55,200 | 647.50 |
| 2009-04-22 | 4,880 | 4,910 | 4,850 | 4,890 | 28,700 | 611.25 |
| 2009-04-21 | 4,640 | 4,800 | 4,640 | 4,780 | 34,400 | 597.50 |
| 2009-04-20 | 4,770 | 4,940 | 4,770 | 4,890 | 21,900 | 611.25 |
| 2009-04-17 | 4,780 | 4,860 | 4,770 | 4,780 | 42,200 | 597.50 |
| 2009-04-16 | 4,790 | 4,910 | 4,670 | 4,680 | 47,100 | 585 |
| 2009-04-15 | 4,970 | 4,970 | 4,630 | 4,710 | 49,000 | 588.75 |
| 2009-04-14 | 5,060 | 5,070 | 4,910 | 4,940 | 37,200 | 617.50 |
| 2009-04-13 | 4,990 | 5,070 | 4,980 | 5,030 | 23,200 | 628.75 |
| 2009-04-10 | 5,040 | 5,070 | 4,940 | 5,020 | 33,100 | 627.50 |
| 2009-04-09 | 4,820 | 4,950 | 4,810 | 4,940 | 35,100 | 617.50 |
| 2009-04-08 | 4,720 | 4,760 | 4,650 | 4,670 | 19,700 | 583.75 |
| 2009-04-07 | 4,840 | 4,850 | 4,750 | 4,840 | 35,800 | 605 |
| 2009-04-06 | 4,930 | 4,960 | 4,710 | 4,770 | 38,500 | 596.25 |
| 2009-04-03 | 4,720 | 4,960 | 4,720 | 4,880 | 54,800 | 610 |
| 2009-04-02 | 4,530 | 4,660 | 4,460 | 4,630 | 31,900 | 578.75 |
| 2009-04-01 | 4,450 | 4,450 | 4,330 | 4,380 | 25,300 | 547.50 |
| 2009-03-31 | 4,390 | 4,520 | 4,270 | 4,300 | 49,700 | 537.50 |
| 2009-03-30 | 4,670 | 4,750 | 4,440 | 4,440 | 44,600 | 555 |
| 2009-03-27 | 4,670 | 4,780 | 4,670 | 4,700 | 34,600 | 587.50 |
| 2009-03-26 | 4,470 | 4,600 | 4,470 | 4,600 | 12,000 | 575 |
| 2009-03-25 | 4,590 | 4,590 | 4,380 | 4,450 | 35,300 | 556.25 |
| 2009-03-24 | 4,600 | 4,670 | 4,550 | 4,640 | 47,100 | 580 |
| 2009-03-23 | 4,350 | 4,480 | 4,330 | 4,480 | 43,700 | 560 |
| 2009-03-19 | 4,470 | 4,560 | 4,320 | 4,350 | 29,800 | 543.75 |
| 2009-03-18 | 4,530 | 4,570 | 4,410 | 4,430 | 32,700 | 553.75 |
| 2009-03-17 | 4,410 | 4,510 | 4,370 | 4,480 | 39,000 | 560 |
| 2009-03-16 | 4,340 | 4,470 | 4,330 | 4,340 | 40,300 | 542.50 |
| 2009-03-13 | 4,130 | 4,230 | 4,120 | 4,190 | 150,700 | 523.75 |
| 2009-03-12 | 4,190 | 4,190 | 4,030 | 4,100 | 45,700 | 512.50 |
| 2009-03-11 | 4,190 | 4,320 | 4,150 | 4,310 | 43,900 | 538.75 |
| 2009-03-10 | 3,920 | 4,050 | 3,920 | 4,050 | 15,700 | 506.25 |
| 2009-03-09 | 4,050 | 4,080 | 3,900 | 4,000 | 13,100 | 500 |
| 2009-03-06 | 3,990 | 4,080 | 3,980 | 4,060 | 33,700 | 507.50 |
| 2009-03-05 | 4,100 | 4,170 | 4,100 | 4,110 | 19,600 | 513.75 |
| 2009-03-04 | 3,990 | 4,070 | 3,970 | 4,050 | 16,200 | 506.25 |
| 2009-03-03 | 3,780 | 3,990 | 3,780 | 3,990 | 19,600 | 498.75 |
| 2009-03-02 | 3,910 | 4,020 | 3,890 | 3,930 | 24,400 | 491.25 |
| 2009-02-27 | 3,990 | 4,100 | 3,930 | 4,060 | 12,300 | 507.50 |
| 2009-02-26 | 4,020 | 4,080 | 3,950 | 3,970 | 24,000 | 496.25 |
| 2009-02-25 | 4,030 | 4,030 | 3,920 | 4,010 | 20,900 | 501.25 |
| 2009-02-24 | 3,810 | 3,880 | 3,700 | 3,880 | 30,100 | 485 |
| 2009-02-23 | 4,000 | 4,030 | 3,770 | 3,910 | 43,600 | 488.75 |
| 2009-02-20 | 4,300 | 4,310 | 4,090 | 4,150 | 30,900 | 518.75 |
| 2009-02-19 | 4,210 | 4,400 | 4,210 | 4,390 | 37,700 | 548.75 |
| 2009-02-18 | 3,960 | 4,110 | 3,960 | 4,090 | 20,200 | 511.25 |
| 2009-02-17 | 4,210 | 4,300 | 4,050 | 4,110 | 31,200 | 513.75 |
| 2009-02-16 | 4,090 | 4,180 | 4,070 | 4,170 | 13,000 | 521.25 |
| 2009-02-13 | 4,190 | 4,240 | 4,130 | 4,190 | 23,000 | 523.75 |
| 2009-02-12 | 4,370 | 4,400 | 4,170 | 4,230 | 32,700 | 528.75 |
| 2009-02-10 | 4,380 | 4,390 | 4,290 | 4,370 | 28,300 | 546.25 |
| 2009-02-09 | 4,520 | 4,520 | 4,270 | 4,290 | 16,600 | 536.25 |
| 2009-02-06 | 4,560 | 4,560 | 4,410 | 4,420 | 19,300 | 552.50 |
| 2009-02-05 | 4,520 | 4,530 | 4,320 | 4,410 | 48,800 | 551.25 |
| 2009-02-04 | 4,260 | 4,600 | 4,190 | 4,570 | 40,900 | 571.25 |
| 2009-02-03 | 4,130 | 4,280 | 4,080 | 4,160 | 20,700 | 520 |
| 2009-02-02 | 4,280 | 4,290 | 4,040 | 4,080 | 37,700 | 510 |
| 2009-01-30 | 4,130 | 4,330 | 4,000 | 4,330 | 62,400 | 541.25 |
| 2009-01-29 | 3,950 | 4,200 | 3,950 | 4,140 | 68,500 | 517.50 |
| 2009-01-28 | 3,820 | 3,960 | 3,820 | 3,920 | 22,800 | 490 |
| 2009-01-27 | 3,860 | 3,860 | 3,760 | 3,840 | 20,200 | 480 |
| 2009-01-26 | 3,670 | 3,900 | 3,670 | 3,760 | 28,600 | 470 |
| 2009-01-23 | 3,690 | 3,740 | 3,620 | 3,620 | 19,400 | 452.50 |
| 2009-01-22 | 3,600 | 3,820 | 3,600 | 3,810 | 25,600 | 476.25 |
| 2009-01-21 | 3,760 | 3,800 | 3,630 | 3,650 | 38,100 | 456.25 |
| 2009-01-20 | 3,760 | 3,900 | 3,740 | 3,860 | 17,500 | 482.50 |
| 2009-01-19 | 4,010 | 4,050 | 3,800 | 3,810 | 31,100 | 476.25 |
| 2009-01-16 | 3,880 | 3,980 | 3,860 | 3,980 | 42,900 | 497.50 |
| 2009-01-15 | 3,600 | 3,800 | 3,600 | 3,780 | 93,400 | 472.50 |
| 2009-01-14 | 3,560 | 3,870 | 3,560 | 3,850 | 34,600 | 481.25 |
| 2009-01-13 | 3,630 | 3,640 | 3,520 | 3,540 | 86,600 | 442.50 |
| 2009-01-09 | 3,920 | 3,920 | 3,680 | 3,880 | 58,400 | 485 |
| 2009-01-08 | 3,960 | 4,020 | 3,900 | 3,950 | 53,900 | 493.75 |
| 2009-01-07 | 3,840 | 4,190 | 3,840 | 4,060 | 61,600 | 507.50 |
| 2009-01-06 | 3,670 | 3,720 | 3,630 | 3,690 | 47,800 | 461.25 |
| 2009-01-05 | 3,580 | 3,680 | 3,520 | 3,630 | 34,400 | 453.75 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
