7518 ネットワンシステムズ(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 | 106,000 | 106,000 | 103,600 | 103,600 | 2,743 | 518 |
| 2009-12-29 | 105,600 | 105,600 | 103,200 | 104,000 | 2,626 | 520 |
| 2009-12-28 | 108,500 | 108,700 | 106,300 | 106,300 | 3,122 | 531.50 |
| 2009-12-25 | 111,100 | 111,600 | 109,700 | 110,000 | 3,004 | 550 |
| 2009-12-24 | 110,900 | 111,800 | 109,100 | 111,000 | 2,242 | 555 |
| 2009-12-22 | 107,700 | 110,800 | 107,700 | 110,300 | 2,996 | 551.50 |
| 2009-12-21 | 105,400 | 107,400 | 104,300 | 106,900 | 1,804 | 534.50 |
| 2009-12-18 | 105,100 | 105,300 | 103,200 | 103,800 | 1,348 | 519 |
| 2009-12-17 | 103,000 | 105,600 | 103,000 | 104,000 | 2,017 | 520 |
| 2009-12-16 | 102,500 | 104,700 | 102,500 | 103,700 | 2,289 | 518.50 |
| 2009-12-15 | 101,900 | 102,600 | 101,200 | 102,100 | 3,290 | 510.50 |
| 2009-12-14 | 105,600 | 106,400 | 103,400 | 104,700 | 1,902 | 523.50 |
| 2009-12-11 | 104,000 | 105,700 | 102,900 | 105,400 | 2,484 | 527 |
| 2009-12-10 | 104,000 | 105,600 | 103,300 | 104,100 | 2,150 | 520.50 |
| 2009-12-09 | 108,200 | 108,200 | 105,200 | 105,900 | 1,911 | 529.50 |
| 2009-12-08 | 108,000 | 109,800 | 106,700 | 108,300 | 2,342 | 541.50 |
| 2009-12-07 | 112,700 | 112,900 | 110,100 | 110,900 | 1,670 | 554.50 |
| 2009-12-04 | 110,800 | 111,800 | 108,600 | 110,800 | 2,014 | 554 |
| 2009-12-03 | 110,700 | 111,000 | 108,800 | 111,000 | 1,992 | 555 |
| 2009-12-02 | 109,000 | 110,000 | 108,100 | 108,700 | 2,813 | 543.50 |
| 2009-12-01 | 104,200 | 107,000 | 102,800 | 107,000 | 3,454 | 535 |
| 2009-11-30 | 101,500 | 103,200 | 99,200 | 103,200 | 3,182 | 516 |
| 2009-11-27 | 99,600 | 102,400 | 99,400 | 101,400 | 3,631 | 507 |
| 2009-11-26 | 105,000 | 105,500 | 101,500 | 103,100 | 4,597 | 515.50 |
| 2009-11-25 | 105,600 | 107,300 | 105,600 | 107,000 | 2,479 | 535 |
| 2009-11-24 | 108,900 | 108,900 | 104,800 | 105,600 | 4,653 | 528 |
| 2009-11-20 | 101,700 | 107,000 | 101,700 | 107,000 | 4,075 | 535 |
| 2009-11-19 | 102,100 | 106,700 | 101,000 | 104,500 | 5,233 | 522.50 |
| 2009-11-18 | 101,600 | 102,100 | 98,800 | 100,100 | 4,513 | 500.50 |
| 2009-11-17 | 105,000 | 105,600 | 101,600 | 101,600 | 4,498 | 508 |
| 2009-11-16 | 109,800 | 109,800 | 105,600 | 105,800 | 2,577 | 529 |
| 2009-11-13 | 107,100 | 109,300 | 106,500 | 109,100 | 3,730 | 545.50 |
| 2009-11-12 | 112,700 | 112,700 | 108,600 | 109,300 | 2,523 | 546.50 |
| 2009-11-11 | 109,300 | 112,900 | 109,100 | 111,300 | 2,829 | 556.50 |
| 2009-11-10 | 110,500 | 112,300 | 110,000 | 110,300 | 3,791 | 551.50 |
| 2009-11-09 | 112,300 | 113,000 | 110,000 | 112,400 | 2,371 | 562 |
| 2009-11-06 | 118,500 | 118,500 | 113,500 | 114,300 | 3,341 | 571.50 |
| 2009-11-05 | 118,800 | 119,400 | 116,100 | 117,000 | 2,472 | 585 |
| 2009-11-04 | 119,400 | 121,000 | 118,600 | 119,400 | 2,110 | 597 |
| 2009-11-02 | 119,400 | 122,900 | 117,900 | 120,700 | 2,893 | 603.50 |
| 2009-10-30 | 123,500 | 125,000 | 116,900 | 119,500 | 8,914 | 597.50 |
| 2009-10-29 | 118,200 | 130,200 | 118,100 | 129,500 | 10,795 | 647.50 |
| 2009-10-28 | 117,100 | 122,300 | 117,100 | 118,500 | 5,972 | 592.50 |
| 2009-10-27 | 119,000 | 119,000 | 117,700 | 118,200 | 4,339 | 591 |
| 2009-10-26 | 123,900 | 124,500 | 120,900 | 121,500 | 2,658 | 607.50 |
| 2009-10-23 | 122,500 | 124,400 | 121,500 | 122,800 | 4,232 | 614 |
| 2009-10-22 | 125,000 | 125,400 | 121,300 | 122,300 | 3,684 | 611.50 |
| 2009-10-21 | 126,500 | 126,800 | 123,500 | 125,500 | 4,108 | 627.50 |
| 2009-10-20 | 125,500 | 128,200 | 124,000 | 127,300 | 3,721 | 636.50 |
| 2009-10-19 | 125,000 | 127,200 | 120,200 | 125,500 | 5,591 | 627.50 |
| 2009-10-16 | 126,800 | 127,700 | 125,900 | 127,600 | 2,131 | 638 |
| 2009-10-15 | 127,000 | 128,400 | 125,000 | 126,600 | 2,552 | 633 |
| 2009-10-14 | 128,000 | 129,900 | 126,100 | 126,800 | 3,201 | 634 |
| 2009-10-13 | 127,500 | 128,200 | 124,200 | 127,500 | 4,392 | 637.50 |
| 2009-10-09 | 127,000 | 129,900 | 126,100 | 129,500 | 6,193 | 647.50 |
| 2009-10-08 | 131,000 | 132,100 | 129,000 | 130,700 | 2,040 | 653.50 |
| 2009-10-07 | 129,900 | 131,300 | 126,100 | 130,900 | 3,874 | 654.50 |
| 2009-10-06 | 132,400 | 132,500 | 127,000 | 128,100 | 3,970 | 640.50 |
| 2009-10-05 | 136,200 | 137,400 | 132,900 | 134,100 | 2,321 | 670.50 |
| 2009-10-02 | 136,000 | 136,600 | 132,800 | 135,100 | 3,667 | 675.50 |
| 2009-10-01 | 135,000 | 135,500 | 131,600 | 134,500 | 4,208 | 672.50 |
| 2009-09-30 | 135,000 | 135,900 | 132,400 | 135,000 | 2,617 | 675 |
| 2009-09-29 | 135,800 | 136,200 | 134,100 | 135,500 | 5,026 | 677.50 |
| 2009-09-28 | 129,600 | 131,600 | 128,700 | 129,800 | 4,053 | 649 |
| 2009-09-25 | 131,400 | 132,000 | 128,700 | 130,000 | 2,312 | 650 |
| 2009-09-24 | 133,900 | 134,400 | 130,600 | 131,400 | 4,508 | 657 |
| 2009-09-18 | 130,000 | 133,100 | 128,600 | 132,200 | 7,733 | 661 |
| 2009-09-17 | 143,000 | 143,000 | 133,300 | 134,000 | 8,857 | 670 |
| 2009-09-16 | 144,000 | 144,800 | 142,500 | 143,000 | 3,574 | 715 |
| 2009-09-15 | 143,900 | 145,300 | 142,700 | 144,100 | 2,252 | 720.50 |
| 2009-09-14 | 144,800 | 146,200 | 143,100 | 143,900 | 4,008 | 719.50 |
| 2009-09-11 | 148,800 | 149,600 | 147,400 | 148,800 | 2,201 | 744 |
| 2009-09-10 | 148,200 | 149,700 | 146,600 | 148,700 | 3,032 | 743.50 |
| 2009-09-09 | 150,800 | 151,700 | 148,200 | 149,800 | 1,936 | 749 |
| 2009-09-08 | 154,300 | 154,400 | 150,100 | 152,800 | 2,028 | 764 |
| 2009-09-07 | 148,200 | 153,200 | 147,500 | 152,800 | 2,964 | 764 |
| 2009-09-04 | 149,400 | 149,500 | 146,700 | 146,900 | 2,189 | 734.50 |
| 2009-09-03 | 151,600 | 152,000 | 150,500 | 151,200 | 1,094 | 756 |
| 2009-09-02 | 152,500 | 152,700 | 150,700 | 152,500 | 1,741 | 762.50 |
| 2009-09-01 | 149,900 | 153,500 | 148,600 | 153,000 | 1,294 | 765 |
| 2009-08-31 | 154,300 | 154,700 | 151,500 | 152,900 | 1,454 | 764.50 |
| 2009-08-28 | 153,300 | 154,800 | 152,100 | 154,200 | 2,013 | 771 |
| 2009-08-27 | 156,000 | 156,600 | 152,400 | 154,000 | 1,085 | 770 |
| 2009-08-26 | 156,000 | 156,600 | 152,500 | 156,200 | 1,101 | 781 |
| 2009-08-25 | 156,900 | 157,700 | 156,100 | 156,300 | 1,471 | 781.50 |
| 2009-08-24 | 155,600 | 157,700 | 155,500 | 156,800 | 1,265 | 784 |
| 2009-08-21 | 153,500 | 154,500 | 150,500 | 153,900 | 1,829 | 769.50 |
| 2009-08-20 | 155,300 | 155,700 | 153,200 | 154,800 | 2,349 | 774 |
| 2009-08-19 | 157,800 | 157,800 | 155,300 | 156,200 | 1,446 | 781 |
| 2009-08-18 | 157,000 | 158,600 | 156,300 | 157,700 | 1,313 | 788.50 |
| 2009-08-17 | 158,600 | 161,600 | 158,100 | 159,200 | 1,724 | 796 |
| 2009-08-14 | 159,900 | 161,800 | 159,800 | 160,300 | 2,249 | 801.50 |
| 2009-08-13 | 159,000 | 160,500 | 158,100 | 159,700 | 2,349 | 798.50 |
| 2009-08-12 | 160,500 | 160,500 | 158,600 | 159,300 | 1,947 | 796.50 |
| 2009-08-11 | 160,900 | 163,100 | 160,600 | 162,000 | 2,186 | 810 |
| 2009-08-10 | 163,700 | 163,700 | 160,200 | 160,800 | 1,993 | 804 |
| 2009-08-07 | 159,600 | 162,500 | 158,700 | 161,600 | 1,537 | 808 |
| 2009-08-06 | 158,900 | 162,000 | 158,900 | 159,600 | 2,590 | 798 |
| 2009-08-05 | 163,300 | 164,300 | 158,600 | 158,800 | 2,856 | 794 |
| 2009-08-04 | 163,600 | 166,400 | 162,700 | 163,300 | 3,052 | 816.50 |
| 2009-08-03 | 167,100 | 168,800 | 166,000 | 166,600 | 1,845 | 833 |
| 2009-07-31 | 168,700 | 171,500 | 166,300 | 167,100 | 2,389 | 835.50 |
| 2009-07-30 | 171,000 | 171,200 | 167,500 | 167,900 | 2,383 | 839.50 |
| 2009-07-29 | 167,900 | 169,900 | 167,100 | 169,400 | 1,654 | 847 |
| 2009-07-28 | 170,300 | 171,000 | 166,800 | 169,300 | 2,130 | 846.50 |
| 2009-07-27 | 176,900 | 176,900 | 164,800 | 168,000 | 6,322 | 840 |
| 2009-07-24 | 173,900 | 176,800 | 173,000 | 176,400 | 2,420 | 882 |
| 2009-07-23 | 170,100 | 175,000 | 170,000 | 172,000 | 1,992 | 860 |
| 2009-07-22 | 168,000 | 171,800 | 168,000 | 170,700 | 2,014 | 853.50 |
| 2009-07-21 | 165,500 | 169,200 | 164,100 | 168,400 | 1,775 | 842 |
| 2009-07-17 | 164,100 | 165,100 | 161,200 | 162,500 | 1,562 | 812.50 |
| 2009-07-16 | 162,800 | 167,000 | 162,800 | 164,700 | 2,445 | 823.50 |
| 2009-07-15 | 154,400 | 158,200 | 154,200 | 156,800 | 1,835 | 784 |
| 2009-07-14 | 155,900 | 158,300 | 155,700 | 157,400 | 1,748 | 787 |
| 2009-07-13 | 159,600 | 164,200 | 155,000 | 155,600 | 2,028 | 778 |
| 2009-07-10 | 164,000 | 165,600 | 161,200 | 165,000 | 2,121 | 825 |
| 2009-07-09 | 164,000 | 165,300 | 163,100 | 163,900 | 2,319 | 819.50 |
| 2009-07-08 | 171,000 | 172,000 | 168,600 | 170,700 | 2,977 | 853.50 |
| 2009-07-07 | 168,400 | 172,700 | 168,400 | 170,600 | 1,669 | 853 |
| 2009-07-06 | 165,800 | 169,400 | 165,200 | 168,300 | 2,370 | 841.50 |
| 2009-07-03 | 164,700 | 168,400 | 163,200 | 167,400 | 2,080 | 837 |
| 2009-07-02 | 169,400 | 169,400 | 165,600 | 166,000 | 1,863 | 830 |
| 2009-07-01 | 166,800 | 172,000 | 165,000 | 169,500 | 3,642 | 847.50 |
| 2009-06-30 | 170,000 | 172,000 | 168,600 | 169,800 | 2,192 | 849 |
| 2009-06-29 | 173,000 | 175,000 | 168,000 | 168,900 | 2,384 | 844.50 |
| 2009-06-26 | 168,000 | 172,700 | 166,400 | 171,300 | 3,858 | 856.50 |
| 2009-06-25 | 164,800 | 169,600 | 163,800 | 168,000 | 4,209 | 840 |
| 2009-06-24 | 163,400 | 167,400 | 162,500 | 166,900 | 6,258 | 834.50 |
| 2009-06-23 | 159,400 | 161,400 | 157,000 | 158,000 | 3,019 | 790 |
| 2009-06-22 | 156,500 | 163,300 | 155,900 | 162,300 | 2,416 | 811.50 |
| 2009-06-19 | 161,000 | 162,800 | 155,900 | 157,200 | 2,931 | 786 |
| 2009-06-18 | 162,100 | 162,900 | 159,800 | 161,700 | 1,334 | 808.50 |
| 2009-06-17 | 161,700 | 164,100 | 160,100 | 163,300 | 1,986 | 816.50 |
| 2009-06-16 | 163,000 | 165,100 | 161,800 | 162,800 | 2,206 | 814 |
| 2009-06-15 | 165,000 | 168,300 | 163,500 | 166,600 | 2,079 | 833 |
| 2009-06-12 | 158,000 | 168,000 | 157,000 | 166,800 | 5,729 | 834 |
| 2009-06-11 | 159,000 | 159,300 | 152,300 | 158,700 | 3,010 | 793.50 |
| 2009-06-10 | 159,800 | 161,000 | 157,900 | 159,000 | 1,725 | 795 |
| 2009-06-09 | 158,300 | 160,500 | 158,000 | 158,300 | 1,764 | 791.50 |
| 2009-06-08 | 157,600 | 162,300 | 157,600 | 160,700 | 2,408 | 803.50 |
| 2009-06-05 | 160,100 | 160,400 | 155,300 | 156,100 | 2,266 | 780.50 |
| 2009-06-04 | 155,500 | 157,700 | 154,600 | 157,100 | 2,024 | 785.50 |
| 2009-06-03 | 156,400 | 158,700 | 156,400 | 157,300 | 2,039 | 786.50 |
| 2009-06-02 | 153,000 | 157,100 | 150,600 | 154,900 | 2,909 | 774.50 |
| 2009-06-01 | 151,300 | 153,300 | 150,600 | 151,400 | 2,570 | 757 |
| 2009-05-29 | 154,000 | 154,900 | 150,700 | 152,700 | 3,766 | 763.50 |
| 2009-05-28 | 151,300 | 155,900 | 149,600 | 155,800 | 3,267 | 779 |
| 2009-05-27 | 152,800 | 152,900 | 149,900 | 151,200 | 2,690 | 756 |
| 2009-05-26 | 156,000 | 156,900 | 151,200 | 153,000 | 3,463 | 765 |
| 2009-05-25 | 144,800 | 151,800 | 144,700 | 151,200 | 6,050 | 756 |
| 2009-05-22 | 137,400 | 143,700 | 137,000 | 141,900 | 3,301 | 709.50 |
| 2009-05-21 | 138,900 | 139,900 | 137,600 | 138,800 | 1,767 | 694 |
| 2009-05-20 | 141,700 | 143,900 | 140,400 | 141,100 | 4,025 | 705.50 |
| 2009-05-19 | 139,000 | 140,300 | 136,900 | 139,700 | 4,333 | 698.50 |
| 2009-05-18 | 138,600 | 139,400 | 135,500 | 138,500 | 3,971 | 692.50 |
| 2009-05-15 | 133,500 | 139,200 | 133,200 | 138,400 | 5,880 | 692 |
| 2009-05-14 | 129,000 | 132,300 | 129,000 | 130,900 | 2,943 | 654.50 |
| 2009-05-13 | 126,100 | 132,300 | 125,900 | 130,800 | 8,047 | 654 |
| 2009-05-12 | 126,700 | 130,900 | 125,900 | 129,400 | 6,054 | 647 |
| 2009-05-11 | 129,700 | 137,500 | 129,700 | 132,700 | 5,405 | 663.50 |
| 2009-05-08 | 128,800 | 131,500 | 127,000 | 130,400 | 3,828 | 652 |
| 2009-05-07 | 125,000 | 128,600 | 125,000 | 128,200 | 4,624 | 641 |
| 2009-05-01 | 123,600 | 125,800 | 122,000 | 124,000 | 2,361 | 620 |
| 2009-04-30 | 123,000 | 124,900 | 122,000 | 123,600 | 4,183 | 618 |
| 2009-04-28 | 123,100 | 124,800 | 121,600 | 122,100 | 4,794 | 610.50 |
| 2009-04-27 | 125,100 | 127,000 | 123,800 | 124,500 | 4,110 | 622.50 |
| 2009-04-24 | 127,600 | 128,200 | 125,100 | 126,700 | 4,122 | 633.50 |
| 2009-04-23 | 128,000 | 129,200 | 126,300 | 127,600 | 4,881 | 638 |
| 2009-04-22 | 126,200 | 128,900 | 125,000 | 128,000 | 5,537 | 640 |
| 2009-04-21 | 122,400 | 128,600 | 122,400 | 128,200 | 5,448 | 641 |
| 2009-04-20 | 131,200 | 131,300 | 125,700 | 126,400 | 5,870 | 632 |
| 2009-04-17 | 130,500 | 134,400 | 126,800 | 129,200 | 12,038 | 646 |
| 2009-04-16 | 133,200 | 133,800 | 127,900 | 128,500 | 4,135 | 642.50 |
| 2009-04-15 | 127,500 | 134,100 | 126,200 | 133,400 | 5,838 | 667 |
| 2009-04-14 | 126,200 | 126,300 | 122,500 | 124,100 | 3,398 | 620.50 |
| 2009-04-13 | 128,700 | 128,700 | 123,500 | 124,200 | 2,351 | 621 |
| 2009-04-10 | 129,900 | 130,700 | 123,800 | 124,900 | 3,256 | 624.50 |
| 2009-04-09 | 127,100 | 128,800 | 125,000 | 128,300 | 2,204 | 641.50 |
| 2009-04-08 | 125,600 | 126,700 | 123,900 | 125,100 | 2,139 | 625.50 |
| 2009-04-07 | 127,600 | 128,600 | 126,000 | 127,800 | 1,894 | 639 |
| 2009-04-06 | 128,500 | 130,900 | 126,800 | 127,600 | 2,385 | 638 |
| 2009-04-03 | 137,300 | 137,300 | 126,600 | 127,500 | 5,283 | 637.50 |
| 2009-04-02 | 130,900 | 131,400 | 128,500 | 129,300 | 4,566 | 646.50 |
| 2009-04-01 | 129,000 | 132,300 | 127,000 | 129,200 | 2,925 | 646 |
| 2009-03-31 | 130,600 | 132,700 | 128,100 | 129,800 | 3,654 | 649 |
| 2009-03-30 | 136,700 | 137,700 | 130,300 | 130,500 | 4,537 | 652.50 |
| 2009-03-27 | 135,000 | 135,400 | 132,900 | 133,600 | 4,268 | 668 |
| 2009-03-26 | 124,000 | 127,700 | 123,300 | 127,500 | 2,158 | 637.50 |
| 2009-03-25 | 125,000 | 128,300 | 124,500 | 128,300 | 3,408 | 641.50 |
| 2009-03-24 | 124,300 | 125,100 | 122,900 | 124,700 | 2,998 | 623.50 |
| 2009-03-23 | 114,000 | 121,300 | 113,100 | 120,300 | 5,069 | 601.50 |
| 2009-03-19 | 115,600 | 116,000 | 112,300 | 113,900 | 2,669 | 569.50 |
| 2009-03-18 | 119,300 | 119,300 | 114,900 | 115,500 | 4,988 | 577.50 |
| 2009-03-17 | 115,600 | 117,000 | 110,000 | 113,300 | 5,541 | 566.50 |
| 2009-03-16 | 118,400 | 119,400 | 115,300 | 115,600 | 4,631 | 578 |
| 2009-03-13 | 108,500 | 112,500 | 106,200 | 112,400 | 7,980 | 562 |
| 2009-03-12 | 105,900 | 109,600 | 104,600 | 108,400 | 6,278 | 542 |
| 2009-03-11 | 119,400 | 120,000 | 114,800 | 115,900 | 5,195 | 579.50 |
| 2009-03-10 | 117,000 | 119,000 | 115,900 | 116,300 | 2,828 | 581.50 |
| 2009-03-09 | 118,900 | 118,900 | 110,600 | 115,400 | 8,512 | 577 |
| 2009-03-06 | 125,500 | 128,000 | 123,600 | 125,100 | 4,762 | 625.50 |
| 2009-03-05 | 133,800 | 134,800 | 129,800 | 131,500 | 2,578 | 657.50 |
| 2009-03-04 | 129,800 | 135,400 | 129,200 | 133,900 | 1,943 | 669.50 |
| 2009-03-03 | 132,200 | 136,300 | 130,200 | 131,800 | 3,210 | 659 |
| 2009-03-02 | 138,900 | 139,000 | 134,200 | 136,200 | 2,419 | 681 |
| 2009-02-27 | 136,600 | 140,100 | 135,000 | 137,700 | 2,185 | 688.50 |
| 2009-02-26 | 142,000 | 142,400 | 135,700 | 136,300 | 2,252 | 681.50 |
| 2009-02-25 | 136,900 | 140,000 | 134,900 | 137,100 | 4,212 | 685.50 |
| 2009-02-24 | 126,500 | 135,900 | 126,500 | 134,900 | 7,100 | 674.50 |
| 2009-02-23 | 117,400 | 127,500 | 117,400 | 124,500 | 12,003 | 622.50 |
| 2009-02-20 | 148,500 | 150,700 | 134,100 | 137,400 | 6,040 | 687 |
| 2009-02-19 | 158,800 | 158,900 | 155,900 | 156,900 | 1,410 | 784.50 |
| 2009-02-18 | 150,500 | 158,700 | 150,300 | 156,800 | 2,525 | 784 |
| 2009-02-17 | 154,100 | 154,100 | 150,900 | 153,500 | 1,376 | 767.50 |
| 2009-02-16 | 155,200 | 156,700 | 151,100 | 154,300 | 1,713 | 771.50 |
| 2009-02-13 | 153,000 | 157,400 | 152,200 | 155,200 | 4,709 | 776 |
| 2009-02-12 | 146,100 | 149,000 | 144,000 | 149,000 | 2,764 | 745 |
| 2009-02-10 | 143,000 | 146,200 | 142,400 | 146,200 | 4,540 | 731 |
| 2009-02-09 | 145,000 | 145,800 | 139,100 | 140,300 | 3,141 | 701.50 |
| 2009-02-06 | 141,200 | 147,400 | 141,100 | 146,000 | 4,392 | 730 |
| 2009-02-05 | 145,900 | 145,900 | 141,100 | 142,000 | 3,333 | 710 |
| 2009-02-04 | 144,000 | 148,600 | 138,000 | 147,900 | 8,330 | 739.50 |
| 2009-02-03 | 146,500 | 151,500 | 143,100 | 143,500 | 6,735 | 717.50 |
| 2009-02-02 | 161,900 | 171,500 | 150,600 | 152,500 | 7,913 | 762.50 |
| 2009-01-30 | 156,700 | 159,700 | 155,500 | 158,900 | 1,840 | 794.50 |
| 2009-01-29 | 157,500 | 157,500 | 154,900 | 156,600 | 1,915 | 783 |
| 2009-01-28 | 159,400 | 159,400 | 154,700 | 157,900 | 1,378 | 789.50 |
| 2009-01-27 | 154,500 | 157,700 | 154,500 | 156,400 | 2,206 | 782 |
| 2009-01-26 | 161,000 | 161,000 | 151,600 | 152,600 | 2,381 | 763 |
| 2009-01-23 | 155,900 | 159,800 | 154,800 | 157,000 | 2,924 | 785 |
| 2009-01-22 | 154,400 | 156,700 | 152,500 | 155,900 | 2,045 | 779.50 |
| 2009-01-21 | 159,200 | 161,200 | 154,200 | 154,400 | 3,491 | 772 |
| 2009-01-20 | 157,000 | 160,500 | 154,800 | 156,400 | 4,490 | 782 |
| 2009-01-19 | 169,500 | 169,500 | 161,300 | 162,400 | 2,001 | 812 |
| 2009-01-16 | 161,600 | 163,000 | 158,200 | 162,700 | 3,103 | 813.50 |
| 2009-01-15 | 155,600 | 160,500 | 155,000 | 156,600 | 3,628 | 783 |
| 2009-01-14 | 163,500 | 164,000 | 161,100 | 161,600 | 2,368 | 808 |
| 2009-01-13 | 164,800 | 166,400 | 159,600 | 164,600 | 6,463 | 823 |
| 2009-01-09 | 156,000 | 167,000 | 156,000 | 163,700 | 11,565 | 818.50 |
| 2009-01-08 | 156,600 | 158,800 | 154,800 | 154,800 | 6,452 | 774 |
| 2009-01-07 | 158,600 | 158,700 | 146,900 | 149,700 | 11,740 | 748.50 |
| 2009-01-06 | 173,300 | 173,500 | 164,900 | 167,600 | 5,164 | 838 |
| 2009-01-05 | 180,300 | 181,400 | 170,200 | 170,300 | 2,070 | 851.50 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
