7476 アズワン(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 | 1,637 | 1,637 | 1,623 | 1,628 | 9,700 | 407 |
| 2009-12-29 | 1,621 | 1,636 | 1,621 | 1,636 | 6,700 | 409 |
| 2009-12-28 | 1,632 | 1,639 | 1,610 | 1,638 | 13,600 | 409.50 |
| 2009-12-25 | 1,653 | 1,658 | 1,628 | 1,641 | 15,900 | 410.25 |
| 2009-12-24 | 1,666 | 1,695 | 1,635 | 1,651 | 20,700 | 412.75 |
| 2009-12-22 | 1,700 | 1,705 | 1,665 | 1,665 | 18,100 | 416.25 |
| 2009-12-21 | 1,689 | 1,701 | 1,686 | 1,686 | 1,600 | 421.50 |
| 2009-12-18 | 1,700 | 1,703 | 1,687 | 1,693 | 6,700 | 423.25 |
| 2009-12-17 | 1,712 | 1,712 | 1,692 | 1,696 | 7,500 | 424 |
| 2009-12-16 | 1,715 | 1,728 | 1,710 | 1,711 | 9,400 | 427.75 |
| 2009-12-15 | 1,709 | 1,710 | 1,696 | 1,696 | 4,400 | 424 |
| 2009-12-14 | 1,710 | 1,710 | 1,679 | 1,710 | 6,200 | 427.50 |
| 2009-12-11 | 1,718 | 1,718 | 1,690 | 1,710 | 17,300 | 427.50 |
| 2009-12-10 | 1,696 | 1,715 | 1,684 | 1,710 | 6,500 | 427.50 |
| 2009-12-09 | 1,700 | 1,711 | 1,690 | 1,696 | 4,800 | 424 |
| 2009-12-08 | 1,704 | 1,719 | 1,697 | 1,700 | 13,000 | 425 |
| 2009-12-07 | 1,699 | 1,709 | 1,696 | 1,697 | 10,500 | 424.25 |
| 2009-12-04 | 1,691 | 1,699 | 1,669 | 1,678 | 8,400 | 419.50 |
| 2009-12-03 | 1,676 | 1,691 | 1,668 | 1,691 | 17,200 | 422.75 |
| 2009-12-02 | 1,680 | 1,686 | 1,641 | 1,669 | 17,100 | 417.25 |
| 2009-12-01 | 1,650 | 1,697 | 1,647 | 1,697 | 12,800 | 424.25 |
| 2009-11-30 | 1,649 | 1,659 | 1,638 | 1,650 | 13,700 | 412.50 |
| 2009-11-27 | 1,650 | 1,650 | 1,624 | 1,650 | 8,400 | 412.50 |
| 2009-11-26 | 1,650 | 1,665 | 1,643 | 1,650 | 9,000 | 412.50 |
| 2009-11-25 | 1,643 | 1,650 | 1,635 | 1,642 | 6,900 | 410.50 |
| 2009-11-24 | 1,702 | 1,702 | 1,625 | 1,636 | 10,400 | 409 |
| 2009-11-20 | 1,698 | 1,714 | 1,690 | 1,714 | 7,600 | 428.50 |
| 2009-11-19 | 1,670 | 1,699 | 1,663 | 1,698 | 7,000 | 424.50 |
| 2009-11-18 | 1,707 | 1,712 | 1,672 | 1,679 | 9,300 | 419.75 |
| 2009-11-17 | 1,697 | 1,710 | 1,665 | 1,706 | 17,800 | 426.50 |
| 2009-11-16 | 1,675 | 1,695 | 1,664 | 1,671 | 8,600 | 417.75 |
| 2009-11-13 | 1,677 | 1,692 | 1,665 | 1,673 | 7,300 | 418.25 |
| 2009-11-12 | 1,665 | 1,677 | 1,648 | 1,648 | 12,400 | 412 |
| 2009-11-11 | 1,695 | 1,695 | 1,661 | 1,661 | 6,400 | 415.25 |
| 2009-11-10 | 1,652 | 1,688 | 1,652 | 1,688 | 7,600 | 422 |
| 2009-11-09 | 1,688 | 1,695 | 1,645 | 1,651 | 4,800 | 412.75 |
| 2009-11-06 | 1,696 | 1,696 | 1,658 | 1,658 | 3,900 | 414.50 |
| 2009-11-05 | 1,700 | 1,700 | 1,658 | 1,670 | 7,400 | 417.50 |
| 2009-11-04 | 1,653 | 1,694 | 1,636 | 1,694 | 8,400 | 423.50 |
| 2009-11-02 | 1,719 | 1,719 | 1,673 | 1,680 | 11,500 | 420 |
| 2009-10-30 | 1,653 | 1,680 | 1,635 | 1,680 | 9,500 | 420 |
| 2009-10-29 | 1,645 | 1,655 | 1,622 | 1,643 | 14,500 | 410.75 |
| 2009-10-28 | 1,620 | 1,662 | 1,620 | 1,644 | 9,000 | 411 |
| 2009-10-27 | 1,651 | 1,678 | 1,615 | 1,637 | 15,800 | 409.25 |
| 2009-10-26 | 1,632 | 1,679 | 1,632 | 1,679 | 10,600 | 419.75 |
| 2009-10-23 | 1,643 | 1,652 | 1,640 | 1,641 | 7,900 | 410.25 |
| 2009-10-22 | 1,634 | 1,640 | 1,632 | 1,639 | 9,300 | 409.75 |
| 2009-10-21 | 1,671 | 1,671 | 1,643 | 1,656 | 7,400 | 414 |
| 2009-10-20 | 1,673 | 1,700 | 1,632 | 1,700 | 11,800 | 425 |
| 2009-10-19 | 1,656 | 1,660 | 1,646 | 1,659 | 5,000 | 414.75 |
| 2009-10-16 | 1,675 | 1,675 | 1,637 | 1,655 | 6,100 | 413.75 |
| 2009-10-15 | 1,656 | 1,674 | 1,641 | 1,674 | 11,400 | 418.50 |
| 2009-10-14 | 1,631 | 1,655 | 1,630 | 1,655 | 11,000 | 413.75 |
| 2009-10-13 | 1,630 | 1,650 | 1,628 | 1,636 | 10,700 | 409 |
| 2009-10-09 | 1,673 | 1,675 | 1,651 | 1,670 | 4,000 | 417.50 |
| 2009-10-08 | 1,688 | 1,700 | 1,671 | 1,675 | 7,700 | 418.75 |
| 2009-10-07 | 1,705 | 1,714 | 1,686 | 1,709 | 8,700 | 427.25 |
| 2009-10-06 | 1,710 | 1,710 | 1,690 | 1,705 | 8,400 | 426.25 |
| 2009-10-05 | 1,697 | 1,712 | 1,691 | 1,712 | 7,500 | 428 |
| 2009-10-02 | 1,683 | 1,708 | 1,682 | 1,700 | 12,000 | 425 |
| 2009-10-01 | 1,709 | 1,710 | 1,691 | 1,708 | 4,200 | 427 |
| 2009-09-30 | 1,697 | 1,710 | 1,693 | 1,710 | 7,700 | 427.50 |
| 2009-09-29 | 1,700 | 1,700 | 1,685 | 1,700 | 6,100 | 425 |
| 2009-09-28 | 1,699 | 1,709 | 1,683 | 1,700 | 13,800 | 425 |
| 2009-09-25 | 1,697 | 1,700 | 1,667 | 1,683 | 15,400 | 420.75 |
| 2009-09-24 | 1,740 | 1,761 | 1,730 | 1,761 | 26,500 | 440.25 |
| 2009-09-18 | 1,724 | 1,737 | 1,707 | 1,728 | 19,900 | 432 |
| 2009-09-17 | 1,739 | 1,739 | 1,712 | 1,738 | 12,500 | 434.50 |
| 2009-09-16 | 1,724 | 1,754 | 1,720 | 1,721 | 17,700 | 430.25 |
| 2009-09-15 | 1,738 | 1,738 | 1,710 | 1,724 | 14,400 | 431 |
| 2009-09-14 | 1,726 | 1,749 | 1,700 | 1,717 | 33,200 | 429.25 |
| 2009-09-11 | 1,740 | 1,741 | 1,716 | 1,722 | 24,200 | 430.50 |
| 2009-09-10 | 1,736 | 1,737 | 1,713 | 1,720 | 23,300 | 430 |
| 2009-09-09 | 1,742 | 1,742 | 1,735 | 1,735 | 6,800 | 433.75 |
| 2009-09-08 | 1,736 | 1,739 | 1,721 | 1,736 | 3,800 | 434 |
| 2009-09-07 | 1,726 | 1,727 | 1,720 | 1,725 | 5,100 | 431.25 |
| 2009-09-04 | 1,712 | 1,722 | 1,710 | 1,714 | 5,900 | 428.50 |
| 2009-09-03 | 1,720 | 1,744 | 1,702 | 1,719 | 8,800 | 429.75 |
| 2009-09-02 | 1,722 | 1,737 | 1,690 | 1,720 | 19,900 | 430 |
| 2009-09-01 | 1,730 | 1,740 | 1,723 | 1,730 | 5,000 | 432.50 |
| 2009-08-31 | 1,730 | 1,760 | 1,712 | 1,727 | 16,600 | 431.75 |
| 2009-08-28 | 1,724 | 1,725 | 1,710 | 1,718 | 13,700 | 429.50 |
| 2009-08-27 | 1,721 | 1,729 | 1,706 | 1,723 | 9,000 | 430.75 |
| 2009-08-26 | 1,725 | 1,734 | 1,701 | 1,718 | 21,900 | 429.50 |
| 2009-08-25 | 1,726 | 1,739 | 1,703 | 1,703 | 20,000 | 425.75 |
| 2009-08-24 | 1,750 | 1,755 | 1,720 | 1,722 | 15,200 | 430.50 |
| 2009-08-21 | 1,739 | 1,745 | 1,711 | 1,734 | 10,000 | 433.50 |
| 2009-08-20 | 1,731 | 1,755 | 1,717 | 1,739 | 24,800 | 434.75 |
| 2009-08-19 | 1,775 | 1,775 | 1,717 | 1,726 | 16,200 | 431.50 |
| 2009-08-18 | 1,719 | 1,739 | 1,719 | 1,738 | 4,900 | 434.50 |
| 2009-08-17 | 1,760 | 1,760 | 1,701 | 1,729 | 16,200 | 432.25 |
| 2009-08-14 | 1,726 | 1,750 | 1,714 | 1,750 | 17,200 | 437.50 |
| 2009-08-13 | 1,740 | 1,750 | 1,715 | 1,720 | 11,300 | 430 |
| 2009-08-12 | 1,749 | 1,750 | 1,711 | 1,712 | 16,900 | 428 |
| 2009-08-11 | 1,750 | 1,760 | 1,737 | 1,749 | 4,900 | 437.25 |
| 2009-08-10 | 1,757 | 1,757 | 1,725 | 1,736 | 4,300 | 434 |
| 2009-08-07 | 1,718 | 1,762 | 1,715 | 1,727 | 11,200 | 431.75 |
| 2009-08-06 | 1,770 | 1,774 | 1,715 | 1,715 | 6,600 | 428.75 |
| 2009-08-05 | 1,760 | 1,779 | 1,745 | 1,764 | 13,200 | 441 |
| 2009-08-04 | 1,740 | 1,760 | 1,730 | 1,745 | 11,400 | 436.25 |
| 2009-08-03 | 1,729 | 1,729 | 1,685 | 1,705 | 8,500 | 426.25 |
| 2009-07-31 | 1,745 | 1,745 | 1,695 | 1,700 | 29,100 | 425 |
| 2009-07-30 | 1,720 | 1,725 | 1,705 | 1,719 | 12,300 | 429.75 |
| 2009-07-29 | 1,711 | 1,723 | 1,695 | 1,695 | 8,300 | 423.75 |
| 2009-07-28 | 1,741 | 1,741 | 1,707 | 1,714 | 6,600 | 428.50 |
| 2009-07-27 | 1,730 | 1,748 | 1,721 | 1,739 | 7,600 | 434.75 |
| 2009-07-24 | 1,747 | 1,757 | 1,735 | 1,750 | 10,400 | 437.50 |
| 2009-07-23 | 1,725 | 1,747 | 1,698 | 1,701 | 5,700 | 425.25 |
| 2009-07-22 | 1,730 | 1,731 | 1,695 | 1,725 | 17,500 | 431.25 |
| 2009-07-21 | 1,702 | 1,725 | 1,702 | 1,724 | 27,200 | 431 |
| 2009-07-17 | 1,669 | 1,686 | 1,656 | 1,664 | 31,500 | 416 |
| 2009-07-16 | 1,655 | 1,662 | 1,626 | 1,626 | 25,900 | 406.50 |
| 2009-07-15 | 1,678 | 1,678 | 1,622 | 1,622 | 8,400 | 405.50 |
| 2009-07-14 | 1,686 | 1,697 | 1,661 | 1,662 | 6,000 | 415.50 |
| 2009-07-13 | 1,689 | 1,708 | 1,684 | 1,685 | 4,400 | 421.25 |
| 2009-07-10 | 1,708 | 1,708 | 1,690 | 1,690 | 3,900 | 422.50 |
| 2009-07-09 | 1,710 | 1,730 | 1,702 | 1,707 | 11,000 | 426.75 |
| 2009-07-08 | 1,731 | 1,735 | 1,717 | 1,728 | 10,300 | 432 |
| 2009-07-07 | 1,741 | 1,747 | 1,720 | 1,739 | 20,900 | 434.75 |
| 2009-07-06 | 1,738 | 1,742 | 1,730 | 1,738 | 9,800 | 434.50 |
| 2009-07-03 | 1,701 | 1,722 | 1,699 | 1,722 | 7,400 | 430.50 |
| 2009-07-02 | 1,718 | 1,733 | 1,695 | 1,695 | 20,100 | 423.75 |
| 2009-07-01 | 1,709 | 1,734 | 1,709 | 1,717 | 12,500 | 429.25 |
| 2009-06-30 | 1,708 | 1,733 | 1,708 | 1,728 | 11,400 | 432 |
| 2009-06-29 | 1,706 | 1,740 | 1,701 | 1,703 | 6,400 | 425.75 |
| 2009-06-26 | 1,753 | 1,753 | 1,700 | 1,703 | 7,700 | 425.75 |
| 2009-06-25 | 1,711 | 1,755 | 1,692 | 1,725 | 11,800 | 431.25 |
| 2009-06-24 | 1,666 | 1,712 | 1,666 | 1,684 | 5,300 | 421 |
| 2009-06-23 | 1,701 | 1,701 | 1,635 | 1,666 | 8,700 | 416.50 |
| 2009-06-22 | 1,671 | 1,699 | 1,671 | 1,671 | 6,700 | 417.75 |
| 2009-06-19 | 1,711 | 1,722 | 1,670 | 1,670 | 13,300 | 417.50 |
| 2009-06-18 | 1,691 | 1,705 | 1,683 | 1,704 | 1,900 | 426 |
| 2009-06-17 | 1,680 | 1,721 | 1,680 | 1,691 | 3,600 | 422.75 |
| 2009-06-16 | 1,721 | 1,725 | 1,680 | 1,681 | 19,200 | 420.25 |
| 2009-06-15 | 1,725 | 1,780 | 1,723 | 1,723 | 29,300 | 430.75 |
| 2009-06-12 | 1,700 | 1,730 | 1,676 | 1,724 | 39,000 | 431 |
| 2009-06-11 | 1,652 | 1,690 | 1,652 | 1,670 | 11,100 | 417.50 |
| 2009-06-10 | 1,623 | 1,670 | 1,623 | 1,670 | 11,900 | 417.50 |
| 2009-06-09 | 1,625 | 1,647 | 1,617 | 1,620 | 7,000 | 405 |
| 2009-06-08 | 1,670 | 1,670 | 1,625 | 1,625 | 7,400 | 406.25 |
| 2009-06-05 | 1,615 | 1,620 | 1,614 | 1,618 | 9,000 | 404.50 |
| 2009-06-04 | 1,641 | 1,661 | 1,640 | 1,645 | 10,500 | 411.25 |
| 2009-06-03 | 1,627 | 1,665 | 1,622 | 1,648 | 11,900 | 412 |
| 2009-06-02 | 1,612 | 1,612 | 1,597 | 1,597 | 9,600 | 399.25 |
| 2009-06-01 | 1,605 | 1,605 | 1,588 | 1,598 | 13,500 | 399.50 |
| 2009-05-29 | 1,608 | 1,630 | 1,587 | 1,590 | 11,300 | 397.50 |
| 2009-05-28 | 1,586 | 1,614 | 1,586 | 1,608 | 7,800 | 402 |
| 2009-05-27 | 1,594 | 1,610 | 1,590 | 1,590 | 9,900 | 397.50 |
| 2009-05-26 | 1,600 | 1,605 | 1,590 | 1,591 | 9,200 | 397.75 |
| 2009-05-25 | 1,577 | 1,594 | 1,577 | 1,590 | 10,600 | 397.50 |
| 2009-05-22 | 1,593 | 1,594 | 1,576 | 1,576 | 4,400 | 394 |
| 2009-05-21 | 1,603 | 1,603 | 1,565 | 1,565 | 7,400 | 391.25 |
| 2009-05-20 | 1,600 | 1,600 | 1,591 | 1,600 | 8,800 | 400 |
| 2009-05-19 | 1,601 | 1,601 | 1,574 | 1,585 | 5,500 | 396.25 |
| 2009-05-18 | 1,582 | 1,586 | 1,550 | 1,560 | 15,800 | 390 |
| 2009-05-15 | 1,607 | 1,607 | 1,579 | 1,592 | 10,400 | 398 |
| 2009-05-14 | 1,600 | 1,620 | 1,580 | 1,580 | 11,100 | 395 |
| 2009-05-13 | 1,650 | 1,663 | 1,636 | 1,650 | 6,100 | 412.50 |
| 2009-05-12 | 1,645 | 1,675 | 1,632 | 1,633 | 4,500 | 408.25 |
| 2009-05-11 | 1,680 | 1,685 | 1,649 | 1,654 | 6,900 | 413.50 |
| 2009-05-08 | 1,660 | 1,669 | 1,650 | 1,657 | 4,700 | 414.25 |
| 2009-05-07 | 1,665 | 1,680 | 1,616 | 1,635 | 12,000 | 408.75 |
| 2009-05-01 | 1,641 | 1,660 | 1,624 | 1,625 | 5,700 | 406.25 |
| 2009-04-30 | 1,660 | 1,679 | 1,620 | 1,620 | 11,100 | 405 |
| 2009-04-28 | 1,675 | 1,680 | 1,607 | 1,607 | 6,900 | 401.75 |
| 2009-04-27 | 1,626 | 1,655 | 1,626 | 1,635 | 6,200 | 408.75 |
| 2009-04-24 | 1,631 | 1,635 | 1,600 | 1,601 | 7,900 | 400.25 |
| 2009-04-23 | 1,625 | 1,641 | 1,590 | 1,631 | 9,900 | 407.75 |
| 2009-04-22 | 1,600 | 1,600 | 1,565 | 1,596 | 11,200 | 399 |
| 2009-04-21 | 1,600 | 1,619 | 1,580 | 1,586 | 11,200 | 396.50 |
| 2009-04-20 | 1,632 | 1,632 | 1,620 | 1,629 | 3,000 | 407.25 |
| 2009-04-17 | 1,633 | 1,639 | 1,621 | 1,621 | 5,100 | 405.25 |
| 2009-04-16 | 1,647 | 1,647 | 1,620 | 1,634 | 5,700 | 408.50 |
| 2009-04-15 | 1,650 | 1,650 | 1,617 | 1,620 | 9,800 | 405 |
| 2009-04-14 | 1,644 | 1,650 | 1,620 | 1,620 | 7,500 | 405 |
| 2009-04-13 | 1,640 | 1,664 | 1,634 | 1,643 | 3,800 | 410.75 |
| 2009-04-10 | 1,689 | 1,689 | 1,646 | 1,650 | 6,000 | 412.50 |
| 2009-04-09 | 1,655 | 1,670 | 1,640 | 1,670 | 12,200 | 417.50 |
| 2009-04-08 | 1,681 | 1,709 | 1,670 | 1,692 | 2,200 | 423 |
| 2009-04-07 | 1,702 | 1,730 | 1,680 | 1,680 | 7,500 | 420 |
| 2009-04-06 | 1,750 | 1,750 | 1,680 | 1,701 | 6,100 | 425.25 |
| 2009-04-03 | 1,725 | 1,737 | 1,651 | 1,730 | 7,400 | 432.50 |
| 2009-04-02 | 1,715 | 1,745 | 1,679 | 1,745 | 8,600 | 436.25 |
| 2009-04-01 | 1,674 | 1,736 | 1,647 | 1,705 | 12,500 | 426.25 |
| 2009-03-31 | 1,645 | 1,645 | 1,601 | 1,606 | 14,600 | 401.50 |
| 2009-03-30 | 1,700 | 1,730 | 1,660 | 1,675 | 14,000 | 418.75 |
| 2009-03-27 | 1,760 | 1,760 | 1,683 | 1,683 | 17,800 | 420.75 |
| 2009-03-26 | 1,724 | 1,747 | 1,708 | 1,740 | 13,500 | 435 |
| 2009-03-25 | 1,740 | 1,770 | 1,711 | 1,768 | 15,700 | 442 |
| 2009-03-24 | 1,704 | 1,709 | 1,672 | 1,680 | 21,800 | 420 |
| 2009-03-23 | 1,700 | 1,731 | 1,700 | 1,715 | 17,800 | 428.75 |
| 2009-03-19 | 1,769 | 1,779 | 1,708 | 1,720 | 10,400 | 430 |
| 2009-03-18 | 1,716 | 1,770 | 1,710 | 1,739 | 12,500 | 434.75 |
| 2009-03-17 | 1,770 | 1,781 | 1,740 | 1,745 | 26,600 | 436.25 |
| 2009-03-16 | 1,744 | 1,772 | 1,724 | 1,770 | 22,900 | 442.50 |
| 2009-03-13 | 1,611 | 1,682 | 1,611 | 1,656 | 30,600 | 414 |
| 2009-03-12 | 1,656 | 1,677 | 1,610 | 1,671 | 12,900 | 417.75 |
| 2009-03-11 | 1,713 | 1,725 | 1,681 | 1,686 | 15,800 | 421.50 |
| 2009-03-10 | 1,616 | 1,684 | 1,599 | 1,683 | 5,500 | 420.75 |
| 2009-03-09 | 1,649 | 1,680 | 1,646 | 1,646 | 9,300 | 411.50 |
| 2009-03-06 | 1,640 | 1,640 | 1,572 | 1,601 | 24,000 | 400.25 |
| 2009-03-05 | 1,629 | 1,648 | 1,605 | 1,610 | 15,800 | 402.50 |
| 2009-03-04 | 1,588 | 1,618 | 1,582 | 1,603 | 13,500 | 400.75 |
| 2009-03-03 | 1,570 | 1,620 | 1,570 | 1,618 | 11,500 | 404.50 |
| 2009-03-02 | 1,620 | 1,625 | 1,571 | 1,586 | 18,400 | 396.50 |
| 2009-02-27 | 1,660 | 1,660 | 1,632 | 1,644 | 22,300 | 411 |
| 2009-02-26 | 1,658 | 1,675 | 1,645 | 1,660 | 32,500 | 415 |
| 2009-02-25 | 1,656 | 1,674 | 1,633 | 1,646 | 21,800 | 411.50 |
| 2009-02-24 | 1,654 | 1,654 | 1,619 | 1,626 | 11,400 | 406.50 |
| 2009-02-23 | 1,655 | 1,704 | 1,622 | 1,684 | 10,000 | 421 |
| 2009-02-20 | 1,647 | 1,674 | 1,625 | 1,625 | 22,800 | 406.25 |
| 2009-02-19 | 1,687 | 1,687 | 1,625 | 1,647 | 14,300 | 411.75 |
| 2009-02-18 | 1,651 | 1,682 | 1,651 | 1,657 | 11,800 | 414.25 |
| 2009-02-17 | 1,702 | 1,723 | 1,651 | 1,695 | 36,900 | 423.75 |
| 2009-02-16 | 1,764 | 1,769 | 1,675 | 1,703 | 23,300 | 425.75 |
| 2009-02-13 | 1,690 | 1,693 | 1,666 | 1,674 | 21,600 | 418.50 |
| 2009-02-12 | 1,650 | 1,685 | 1,631 | 1,676 | 23,700 | 419 |
| 2009-02-10 | 1,650 | 1,675 | 1,632 | 1,632 | 20,600 | 408 |
| 2009-02-09 | 1,673 | 1,698 | 1,622 | 1,623 | 25,500 | 405.75 |
| 2009-02-06 | 1,650 | 1,694 | 1,641 | 1,657 | 35,100 | 414.25 |
| 2009-02-05 | 1,655 | 1,673 | 1,621 | 1,623 | 30,100 | 405.75 |
| 2009-02-04 | 1,701 | 1,731 | 1,632 | 1,655 | 38,300 | 413.75 |
| 2009-02-03 | 1,770 | 1,868 | 1,770 | 1,791 | 8,200 | 447.75 |
| 2009-02-02 | 1,848 | 1,848 | 1,800 | 1,800 | 10,200 | 450 |
| 2009-01-30 | 2,010 | 2,010 | 1,929 | 1,950 | 16,400 | 487.50 |
| 2009-01-29 | 2,050 | 2,050 | 2,015 | 2,045 | 39,700 | 511.25 |
| 2009-01-28 | 2,035 | 2,035 | 1,990 | 2,010 | 28,700 | 502.50 |
| 2009-01-27 | 1,920 | 1,994 | 1,920 | 1,987 | 28,000 | 496.75 |
| 2009-01-26 | 1,910 | 1,917 | 1,895 | 1,916 | 17,900 | 479 |
| 2009-01-23 | 1,890 | 1,894 | 1,876 | 1,894 | 21,900 | 473.50 |
| 2009-01-22 | 1,840 | 1,869 | 1,814 | 1,863 | 38,800 | 465.75 |
| 2009-01-21 | 1,780 | 1,817 | 1,770 | 1,805 | 36,800 | 451.25 |
| 2009-01-20 | 1,789 | 1,812 | 1,789 | 1,795 | 20,500 | 448.75 |
| 2009-01-19 | 1,745 | 1,810 | 1,733 | 1,788 | 36,900 | 447 |
| 2009-01-16 | 1,644 | 1,716 | 1,644 | 1,715 | 85,600 | 428.75 |
| 2009-01-15 | 1,655 | 1,681 | 1,625 | 1,642 | 72,200 | 410.50 |
| 2009-01-14 | 1,662 | 1,663 | 1,614 | 1,655 | 18,700 | 413.75 |
| 2009-01-13 | 1,621 | 1,625 | 1,585 | 1,602 | 39,500 | 400.50 |
| 2009-01-09 | 1,642 | 1,655 | 1,621 | 1,621 | 44,200 | 405.25 |
| 2009-01-08 | 1,650 | 1,683 | 1,622 | 1,671 | 59,000 | 417.75 |
| 2009-01-07 | 1,750 | 1,750 | 1,640 | 1,700 | 64,100 | 425 |
| 2009-01-06 | 1,750 | 1,750 | 1,691 | 1,705 | 50,100 | 426.25 |
| 2009-01-05 | 1,760 | 1,760 | 1,659 | 1,690 | 24,800 | 422.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
