7716 (株)ナカニシ 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 | 7,700 | 7,700 | 7,300 | 7,400 | 1,000 | 493.33 |
| 2009-12-29 | 7,680 | 7,680 | 7,680 | 7,680 | 100 | 512 |
| 2009-12-28 | 7,690 | 7,690 | 7,600 | 7,600 | 500 | 506.67 |
| 2009-12-25 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 506.67 |
| 2009-12-24 | 7,320 | 7,690 | 7,320 | 7,690 | 10,700 | 512.67 |
| 2009-12-22 | 7,290 | 7,290 | 7,000 | 7,000 | 7,900 | 466.67 |
| 2009-12-21 | 7,350 | 7,350 | 7,290 | 7,290 | 600 | 486 |
| 2009-12-18 | 7,390 | 7,530 | 7,340 | 7,530 | 3,900 | 502 |
| 2009-12-17 | 7,350 | 7,430 | 7,280 | 7,410 | 2,000 | 494 |
| 2009-12-16 | 7,510 | 7,510 | 7,270 | 7,280 | 1,000 | 485.33 |
| 2009-12-15 | 7,250 | 7,580 | 7,250 | 7,510 | 5,800 | 500.67 |
| 2009-12-14 | 7,250 | 7,250 | 7,180 | 7,210 | 1,200 | 480.67 |
| 2009-12-11 | 6,890 | 7,180 | 6,850 | 7,180 | 6,200 | 478.67 |
| 2009-12-10 | 6,880 | 6,900 | 6,860 | 6,890 | 1,800 | 459.33 |
| 2009-12-09 | 7,170 | 7,170 | 6,930 | 6,950 | 4,300 | 463.33 |
| 2009-12-08 | 7,100 | 7,220 | 7,060 | 7,100 | 2,500 | 473.33 |
| 2009-12-07 | 7,110 | 7,210 | 7,030 | 7,030 | 1,100 | 468.67 |
| 2009-12-04 | 7,170 | 7,260 | 7,050 | 7,260 | 8,700 | 484 |
| 2009-12-03 | 7,110 | 7,150 | 7,000 | 7,150 | 3,300 | 476.67 |
| 2009-12-02 | 7,290 | 7,390 | 7,110 | 7,110 | 5,000 | 474 |
| 2009-12-01 | 7,200 | 7,290 | 7,190 | 7,290 | 2,400 | 486 |
| 2009-11-30 | 7,280 | 7,350 | 7,170 | 7,350 | 3,700 | 490 |
| 2009-11-27 | 7,300 | 7,300 | 7,200 | 7,280 | 2,400 | 485.33 |
| 2009-11-26 | 7,100 | 7,200 | 7,100 | 7,200 | 200 | 480 |
| 2009-11-25 | 6,860 | 7,300 | 6,860 | 7,190 | 9,200 | 479.33 |
| 2009-11-24 | 6,800 | 6,860 | 6,700 | 6,860 | 2,600 | 457.33 |
| 2009-11-20 | 6,810 | 6,970 | 6,800 | 6,800 | 8,300 | 453.33 |
| 2009-11-19 | 7,030 | 7,200 | 6,850 | 6,970 | 7,200 | 464.67 |
| 2009-11-18 | 7,250 | 7,250 | 7,000 | 7,000 | 7,700 | 466.67 |
| 2009-11-17 | 7,350 | 7,360 | 7,250 | 7,300 | 2,500 | 486.67 |
| 2009-11-16 | 7,280 | 7,450 | 7,200 | 7,450 | 10,100 | 496.67 |
| 2009-11-13 | 7,450 | 7,450 | 7,430 | 7,430 | 1,000 | 495.33 |
| 2009-11-12 | 7,320 | 7,490 | 7,320 | 7,450 | 7,500 | 496.67 |
| 2009-11-11 | 7,330 | 7,500 | 7,250 | 7,340 | 5,900 | 489.33 |
| 2009-11-10 | 7,310 | 7,430 | 7,280 | 7,330 | 2,700 | 488.67 |
| 2009-11-09 | 7,410 | 7,450 | 7,300 | 7,350 | 2,300 | 490 |
| 2009-11-06 | 7,500 | 7,660 | 7,500 | 7,600 | 4,200 | 506.67 |
| 2009-11-05 | 7,470 | 7,560 | 7,470 | 7,560 | 300 | 504 |
| 2009-11-04 | 7,760 | 7,800 | 7,750 | 7,800 | 3,000 | 520 |
| 2009-11-02 | 7,700 | 7,750 | 7,500 | 7,750 | 1,200 | 516.67 |
| 2009-10-30 | 7,500 | 7,790 | 7,500 | 7,790 | 1,100 | 519.33 |
| 2009-10-29 | 7,250 | 7,560 | 7,250 | 7,560 | 2,700 | 504 |
| 2009-10-28 | 7,380 | 7,380 | 7,300 | 7,300 | 300 | 486.67 |
| 2009-10-27 | 7,390 | 7,390 | 7,250 | 7,250 | 300 | 483.33 |
| 2009-10-26 | 7,400 | 7,400 | 7,250 | 7,390 | 4,800 | 492.67 |
| 2009-10-23 | 7,280 | 7,490 | 7,270 | 7,400 | 2,600 | 493.33 |
| 2009-10-22 | 7,280 | 7,390 | 7,250 | 7,380 | 1,800 | 492 |
| 2009-10-21 | 7,430 | 7,450 | 7,300 | 7,410 | 2,100 | 494 |
| 2009-10-20 | 7,390 | 7,450 | 7,350 | 7,450 | 1,300 | 496.67 |
| 2009-10-19 | 7,250 | 7,390 | 7,250 | 7,390 | 900 | 492.67 |
| 2009-10-16 | 7,120 | 7,280 | 7,000 | 7,150 | 6,800 | 476.67 |
| 2009-10-15 | 7,090 | 7,180 | 7,020 | 7,120 | 10,400 | 474.67 |
| 2009-10-14 | 7,250 | 7,250 | 6,820 | 7,010 | 12,900 | 467.33 |
| 2009-10-13 | 7,500 | 7,690 | 7,220 | 7,250 | 8,300 | 483.33 |
| 2009-10-09 | 7,450 | 7,600 | 7,300 | 7,500 | 27,800 | 500 |
| 2009-10-08 | 7,600 | 7,600 | 7,430 | 7,440 | 4,300 | 496 |
| 2009-10-07 | 7,600 | 7,640 | 7,520 | 7,610 | 2,200 | 507.33 |
| 2009-10-06 | 7,600 | 7,610 | 7,550 | 7,550 | 3,700 | 503.33 |
| 2009-10-05 | 7,650 | 7,660 | 7,600 | 7,600 | 2,800 | 506.67 |
| 2009-10-02 | 7,940 | 7,950 | 7,930 | 7,930 | 3,500 | 528.67 |
| 2009-10-01 | 7,910 | 7,960 | 7,910 | 7,940 | 5,100 | 529.33 |
| 2009-09-30 | 7,650 | 7,900 | 7,600 | 7,900 | 1,300 | 526.67 |
| 2009-09-28 | 7,810 | 7,810 | 7,640 | 7,640 | 600 | 509.33 |
| 2009-09-25 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 526.67 |
| 2009-09-24 | 8,010 | 8,020 | 7,810 | 8,010 | 4,600 | 534 |
| 2009-09-18 | 8,310 | 8,310 | 7,930 | 8,210 | 1,400 | 547.33 |
| 2009-09-17 | 8,090 | 8,280 | 8,000 | 8,010 | 1,900 | 534 |
| 2009-09-16 | 7,860 | 8,400 | 7,860 | 8,260 | 10,100 | 550.67 |
| 2009-09-15 | 7,700 | 7,930 | 7,700 | 7,850 | 2,600 | 523.33 |
| 2009-09-14 | 7,880 | 7,880 | 7,800 | 7,800 | 4,600 | 520 |
| 2009-09-11 | 7,810 | 7,840 | 7,810 | 7,840 | 1,700 | 522.67 |
| 2009-09-10 | 7,880 | 7,880 | 7,700 | 7,810 | 6,900 | 520.67 |
| 2009-09-09 | 7,860 | 7,880 | 7,860 | 7,870 | 1,000 | 524.67 |
| 2009-09-08 | 7,900 | 7,910 | 7,850 | 7,850 | 6,700 | 523.33 |
| 2009-09-07 | 8,000 | 8,000 | 7,950 | 7,950 | 4,300 | 530 |
| 2009-09-04 | 7,960 | 8,100 | 7,950 | 7,950 | 1,900 | 530 |
| 2009-09-03 | 7,880 | 8,100 | 7,860 | 7,960 | 7,900 | 530.67 |
| 2009-09-02 | 7,950 | 8,000 | 7,900 | 7,900 | 2,000 | 526.67 |
| 2009-09-01 | 7,880 | 7,930 | 7,880 | 7,880 | 2,000 | 525.33 |
| 2009-08-31 | 8,290 | 8,290 | 7,880 | 8,080 | 3,100 | 538.67 |
| 2009-08-28 | 8,080 | 8,090 | 7,980 | 8,090 | 2,400 | 539.33 |
| 2009-08-27 | 7,970 | 7,980 | 7,850 | 7,980 | 1,500 | 532 |
| 2009-08-26 | 7,810 | 7,930 | 7,800 | 7,900 | 3,100 | 526.67 |
| 2009-08-25 | 7,600 | 7,790 | 7,600 | 7,710 | 1,900 | 514 |
| 2009-08-24 | 7,820 | 7,820 | 7,650 | 7,770 | 2,200 | 518 |
| 2009-08-21 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 531.33 |
| 2009-08-20 | 7,610 | 7,980 | 7,610 | 7,980 | 2,200 | 532 |
| 2009-08-19 | 7,790 | 7,790 | 7,490 | 7,600 | 4,900 | 506.67 |
| 2009-08-18 | 8,300 | 8,310 | 7,770 | 7,770 | 8,300 | 518 |
| 2009-08-17 | 8,100 | 8,450 | 8,050 | 8,310 | 6,700 | 554 |
| 2009-08-14 | 7,350 | 8,000 | 7,350 | 8,000 | 6,700 | 533.33 |
| 2009-08-13 | 7,500 | 7,500 | 7,350 | 7,350 | 2,400 | 490 |
| 2009-08-12 | 7,400 | 7,600 | 7,310 | 7,450 | 9,100 | 496.67 |
| 2009-08-11 | 7,320 | 7,500 | 7,260 | 7,400 | 25,500 | 493.33 |
| 2009-08-10 | 6,500 | 6,600 | 6,500 | 6,520 | 8,100 | 434.67 |
| 2009-08-07 | 6,610 | 6,700 | 6,550 | 6,560 | 7,000 | 437.33 |
| 2009-08-06 | 6,700 | 6,770 | 6,690 | 6,700 | 5,500 | 446.67 |
| 2009-08-05 | 6,820 | 6,830 | 6,510 | 6,830 | 7,500 | 455.33 |
| 2009-08-04 | 6,660 | 6,890 | 6,600 | 6,890 | 5,100 | 459.33 |
| 2009-08-03 | 6,680 | 6,800 | 6,590 | 6,600 | 5,400 | 440 |
| 2009-07-31 | 6,900 | 6,900 | 6,600 | 6,650 | 4,800 | 443.33 |
| 2009-07-30 | 6,990 | 6,990 | 6,730 | 6,780 | 900 | 452 |
| 2009-07-29 | 6,900 | 6,950 | 6,750 | 6,950 | 3,600 | 463.33 |
| 2009-07-28 | 6,830 | 6,950 | 6,710 | 6,850 | 9,800 | 456.67 |
| 2009-07-27 | 6,540 | 6,680 | 6,500 | 6,650 | 11,100 | 443.33 |
| 2009-07-24 | 6,430 | 6,570 | 6,420 | 6,460 | 36,100 | 430.67 |
| 2009-07-23 | 6,440 | 6,450 | 6,350 | 6,410 | 9,700 | 427.33 |
| 2009-07-22 | 6,510 | 6,510 | 6,350 | 6,420 | 15,800 | 428 |
| 2009-07-21 | 6,510 | 6,700 | 6,450 | 6,460 | 4,400 | 430.67 |
| 2009-07-17 | 6,600 | 6,630 | 6,550 | 6,550 | 4,500 | 436.67 |
| 2009-07-16 | 6,700 | 6,980 | 6,660 | 6,680 | 8,100 | 445.33 |
| 2009-07-15 | 6,860 | 6,860 | 6,600 | 6,600 | 8,900 | 440 |
| 2009-07-14 | 6,930 | 7,000 | 6,880 | 6,960 | 3,400 | 464 |
| 2009-07-13 | 7,150 | 7,150 | 6,900 | 7,010 | 3,800 | 467.33 |
| 2009-07-10 | 7,310 | 7,310 | 7,150 | 7,270 | 4,600 | 484.67 |
| 2009-07-09 | 7,440 | 7,550 | 7,440 | 7,500 | 4,900 | 500 |
| 2009-07-08 | 7,680 | 7,700 | 7,500 | 7,640 | 3,500 | 509.33 |
| 2009-07-07 | 7,700 | 7,800 | 7,700 | 7,740 | 1,900 | 516 |
| 2009-07-06 | 7,800 | 7,830 | 7,580 | 7,700 | 5,300 | 513.33 |
| 2009-07-03 | 7,500 | 7,800 | 7,500 | 7,800 | 2,200 | 520 |
| 2009-07-02 | 7,200 | 7,400 | 7,120 | 7,400 | 2,000 | 493.33 |
| 2009-07-01 | 7,000 | 7,100 | 6,900 | 7,100 | 2,400 | 473.33 |
| 2009-06-30 | 7,200 | 7,200 | 6,900 | 7,100 | 900 | 473.33 |
| 2009-06-29 | 6,850 | 7,100 | 6,850 | 7,100 | 1,600 | 473.33 |
| 2009-06-26 | 6,690 | 6,900 | 6,540 | 6,850 | 3,800 | 456.67 |
| 2009-06-25 | 6,780 | 6,800 | 6,550 | 6,590 | 600 | 439.33 |
| 2009-06-24 | 6,610 | 6,700 | 6,600 | 6,700 | 400 | 446.67 |
| 2009-06-23 | 6,630 | 6,630 | 6,510 | 6,600 | 1,400 | 440 |
| 2009-06-22 | 6,610 | 6,710 | 6,600 | 6,690 | 3,500 | 446 |
| 2009-06-19 | 6,600 | 6,690 | 6,600 | 6,600 | 4,400 | 440 |
| 2009-06-18 | 6,600 | 6,690 | 6,600 | 6,690 | 1,100 | 446 |
| 2009-06-17 | 6,620 | 6,640 | 6,400 | 6,600 | 3,400 | 440 |
| 2009-06-16 | 6,900 | 6,900 | 6,790 | 6,900 | 2,000 | 460 |
| 2009-06-15 | 6,760 | 6,900 | 6,700 | 6,900 | 1,700 | 460 |
| 2009-06-12 | 6,550 | 6,560 | 6,450 | 6,560 | 2,400 | 437.33 |
| 2009-06-11 | 6,400 | 6,550 | 6,400 | 6,550 | 2,200 | 436.67 |
| 2009-06-10 | 6,080 | 6,430 | 6,080 | 6,400 | 8,700 | 426.67 |
| 2009-06-09 | 6,080 | 6,320 | 6,050 | 6,050 | 36,600 | 403.33 |
| 2009-06-08 | 6,070 | 6,080 | 6,070 | 6,080 | 3,700 | 405.33 |
| 2009-06-05 | 6,080 | 6,100 | 6,040 | 6,070 | 7,400 | 404.67 |
| 2009-06-04 | 6,060 | 6,080 | 6,050 | 6,060 | 7,400 | 404 |
| 2009-06-03 | 5,960 | 6,080 | 5,960 | 6,040 | 3,300 | 402.67 |
| 2009-06-02 | 6,060 | 6,080 | 6,030 | 6,060 | 2,500 | 404 |
| 2009-06-01 | 6,140 | 6,140 | 6,000 | 6,060 | 4,500 | 404 |
| 2009-05-29 | 5,950 | 5,960 | 5,880 | 5,960 | 2,300 | 397.33 |
| 2009-05-28 | 5,950 | 5,960 | 5,950 | 5,950 | 2,500 | 396.67 |
| 2009-05-27 | 6,020 | 6,020 | 6,000 | 6,000 | 800 | 400 |
| 2009-05-26 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 400.67 |
| 2009-05-25 | 6,020 | 6,040 | 5,910 | 6,020 | 3,000 | 401.33 |
| 2009-05-22 | 6,040 | 6,100 | 6,000 | 6,030 | 6,200 | 402 |
| 2009-05-21 | 6,010 | 6,010 | 5,990 | 6,010 | 1,700 | 400.67 |
| 2009-05-20 | 6,080 | 6,080 | 5,970 | 5,970 | 900 | 398 |
| 2009-05-19 | 5,840 | 6,080 | 5,840 | 6,080 | 7,700 | 405.33 |
| 2009-05-18 | 5,850 | 5,900 | 5,820 | 5,820 | 1,400 | 388 |
| 2009-05-15 | 5,790 | 5,860 | 5,760 | 5,850 | 3,900 | 390 |
| 2009-05-14 | 5,750 | 5,760 | 5,730 | 5,750 | 1,200 | 383.33 |
| 2009-05-13 | 5,950 | 5,950 | 5,750 | 5,750 | 3,400 | 383.33 |
| 2009-05-12 | 6,010 | 6,050 | 6,000 | 6,050 | 700 | 403.33 |
| 2009-05-11 | 5,880 | 5,960 | 5,880 | 5,960 | 2,000 | 397.33 |
| 2009-05-08 | 5,960 | 5,960 | 5,840 | 5,840 | 1,400 | 389.33 |
| 2009-05-07 | 6,080 | 6,080 | 5,850 | 5,960 | 1,600 | 397.33 |
| 2009-05-01 | 6,070 | 6,070 | 5,780 | 5,810 | 600 | 387.33 |
| 2009-04-30 | 5,860 | 6,070 | 5,770 | 6,070 | 3,100 | 404.67 |
| 2009-04-28 | 5,510 | 5,680 | 5,500 | 5,680 | 4,700 | 378.67 |
| 2009-04-27 | 5,710 | 5,730 | 5,680 | 5,700 | 3,000 | 380 |
| 2009-04-24 | 5,860 | 5,860 | 5,590 | 5,700 | 1,000 | 380 |
| 2009-04-23 | 5,800 | 5,800 | 5,550 | 5,780 | 8,900 | 385.33 |
| 2009-04-22 | 5,700 | 5,840 | 5,700 | 5,800 | 4,400 | 386.67 |
| 2009-04-21 | 5,710 | 5,720 | 5,660 | 5,670 | 3,500 | 378 |
| 2009-04-20 | 5,330 | 5,710 | 5,330 | 5,710 | 2,400 | 380.67 |
| 2009-04-17 | 5,740 | 5,800 | 5,500 | 5,600 | 6,000 | 373.33 |
| 2009-04-16 | 5,970 | 5,980 | 5,800 | 5,840 | 9,300 | 389.33 |
| 2009-04-15 | 5,960 | 6,140 | 5,960 | 6,090 | 9,300 | 406 |
| 2009-04-14 | 6,300 | 6,300 | 6,250 | 6,300 | 5,800 | 420 |
| 2009-04-13 | 6,230 | 6,300 | 6,230 | 6,300 | 300 | 420 |
| 2009-04-10 | 6,100 | 6,200 | 6,100 | 6,200 | 4,600 | 413.33 |
| 2009-04-09 | 6,250 | 6,300 | 6,250 | 6,260 | 1,800 | 417.33 |
| 2009-04-08 | 6,400 | 6,400 | 6,400 | 6,400 | 200 | 426.67 |
| 2009-04-07 | 6,350 | 6,400 | 6,340 | 6,350 | 9,300 | 423.33 |
| 2009-04-06 | 6,280 | 6,400 | 6,280 | 6,350 | 1,300 | 423.33 |
| 2009-04-03 | 5,960 | 6,500 | 5,960 | 6,270 | 5,600 | 418 |
| 2009-04-02 | 5,790 | 5,790 | 5,790 | 5,790 | 700 | 386 |
| 2009-04-01 | 5,530 | 5,600 | 5,500 | 5,570 | 1,800 | 371.33 |
| 2009-03-31 | 5,510 | 5,680 | 5,510 | 5,580 | 3,000 | 372 |
| 2009-03-30 | 5,560 | 5,660 | 5,560 | 5,600 | 3,000 | 373.33 |
| 2009-03-27 | 5,590 | 5,640 | 5,590 | 5,620 | 6,200 | 374.67 |
| 2009-03-26 | 5,670 | 5,690 | 5,560 | 5,600 | 3,100 | 373.33 |
| 2009-03-25 | 5,610 | 5,790 | 5,610 | 5,790 | 1,800 | 386 |
| 2009-03-24 | 5,620 | 5,890 | 5,620 | 5,890 | 5,300 | 392.67 |
| 2009-03-23 | 5,700 | 5,710 | 5,590 | 5,630 | 7,700 | 375.33 |
| 2009-03-19 | 5,730 | 5,780 | 5,640 | 5,710 | 7,600 | 380.67 |
| 2009-03-18 | 5,720 | 5,780 | 5,710 | 5,730 | 8,200 | 382 |
| 2009-03-17 | 5,740 | 5,780 | 5,640 | 5,700 | 8,900 | 380 |
| 2009-03-16 | 5,610 | 5,700 | 5,600 | 5,640 | 3,900 | 376 |
| 2009-03-13 | 5,600 | 5,720 | 5,530 | 5,600 | 5,700 | 373.33 |
| 2009-03-12 | 5,380 | 5,600 | 5,370 | 5,590 | 2,300 | 372.67 |
| 2009-03-11 | 5,270 | 5,500 | 5,270 | 5,380 | 1,400 | 358.67 |
| 2009-03-10 | 5,300 | 5,300 | 5,200 | 5,300 | 3,300 | 353.33 |
| 2009-03-09 | 5,280 | 5,450 | 5,250 | 5,400 | 3,600 | 360 |
| 2009-03-06 | 5,290 | 5,340 | 5,170 | 5,200 | 2,900 | 346.67 |
| 2009-03-05 | 5,150 | 5,410 | 5,150 | 5,200 | 6,700 | 346.67 |
| 2009-03-04 | 5,210 | 5,210 | 5,130 | 5,130 | 7,400 | 342 |
| 2009-03-03 | 5,280 | 5,300 | 5,200 | 5,260 | 2,600 | 350.67 |
| 2009-03-02 | 5,550 | 5,580 | 5,280 | 5,580 | 2,500 | 372 |
| 2009-02-27 | 5,170 | 5,750 | 5,170 | 5,750 | 2,200 | 383.33 |
| 2009-02-26 | 5,020 | 5,180 | 5,020 | 5,180 | 4,000 | 345.33 |
| 2009-02-25 | 5,010 | 5,060 | 5,010 | 5,030 | 4,400 | 335.33 |
| 2009-02-24 | 5,100 | 5,100 | 5,050 | 5,050 | 4,100 | 336.67 |
| 2009-02-23 | 5,100 | 5,100 | 5,050 | 5,100 | 1,400 | 340 |
| 2009-02-20 | 5,020 | 5,120 | 5,010 | 5,100 | 4,200 | 340 |
| 2009-02-19 | 5,000 | 5,050 | 5,000 | 5,020 | 5,300 | 334.67 |
| 2009-02-18 | 4,990 | 5,060 | 4,970 | 5,000 | 9,700 | 333.33 |
| 2009-02-17 | 4,950 | 5,050 | 4,950 | 5,030 | 9,400 | 335.33 |
| 2009-02-16 | 5,020 | 5,050 | 4,950 | 4,990 | 13,400 | 332.67 |
| 2009-02-13 | 5,500 | 5,500 | 4,950 | 5,000 | 30,400 | 333.33 |
| 2009-02-12 | 5,700 | 5,720 | 5,620 | 5,720 | 4,900 | 381.33 |
| 2009-02-10 | 5,700 | 5,820 | 5,700 | 5,810 | 4,800 | 387.33 |
| 2009-02-09 | 6,000 | 6,000 | 5,770 | 5,900 | 5,200 | 393.33 |
| 2009-02-06 | 5,830 | 5,870 | 5,710 | 5,710 | 4,400 | 380.67 |
| 2009-02-05 | 5,650 | 5,840 | 5,650 | 5,830 | 6,800 | 388.67 |
| 2009-02-04 | 5,700 | 5,720 | 5,680 | 5,720 | 9,000 | 381.33 |
| 2009-02-03 | 5,790 | 5,800 | 5,770 | 5,800 | 4,000 | 386.67 |
| 2009-02-02 | 5,730 | 5,850 | 5,720 | 5,850 | 6,100 | 390 |
| 2009-01-30 | 5,810 | 6,000 | 5,720 | 5,720 | 11,000 | 381.33 |
| 2009-01-29 | 6,020 | 6,030 | 5,740 | 5,800 | 6,900 | 386.67 |
| 2009-01-28 | 6,020 | 6,170 | 5,990 | 5,990 | 2,200 | 399.33 |
| 2009-01-27 | 5,990 | 6,030 | 5,970 | 6,030 | 3,400 | 402 |
| 2009-01-26 | 6,290 | 6,290 | 6,000 | 6,090 | 5,700 | 406 |
| 2009-01-23 | 6,330 | 6,330 | 6,150 | 6,150 | 2,900 | 410 |
| 2009-01-22 | 6,400 | 6,400 | 6,200 | 6,340 | 2,900 | 422.67 |
| 2009-01-21 | 6,260 | 6,400 | 6,180 | 6,390 | 3,600 | 426 |
| 2009-01-20 | 6,400 | 6,400 | 6,180 | 6,180 | 3,900 | 412 |
| 2009-01-19 | 6,290 | 6,500 | 6,290 | 6,360 | 8,500 | 424 |
| 2009-01-16 | 6,520 | 6,520 | 6,300 | 6,390 | 6,800 | 426 |
| 2009-01-15 | 6,640 | 6,640 | 6,600 | 6,620 | 1,900 | 441.33 |
| 2009-01-14 | 6,600 | 6,640 | 6,600 | 6,610 | 3,600 | 440.67 |
| 2009-01-13 | 6,630 | 6,640 | 6,450 | 6,640 | 4,400 | 442.67 |
| 2009-01-09 | 7,000 | 7,000 | 6,710 | 6,710 | 2,200 | 447.33 |
| 2009-01-08 | 6,850 | 7,030 | 6,840 | 6,950 | 5,000 | 463.33 |
| 2009-01-07 | 6,590 | 6,900 | 6,590 | 6,840 | 8,000 | 456 |
| 2009-01-06 | 6,290 | 6,600 | 6,200 | 6,570 | 5,000 | 438 |
| 2009-01-05 | 6,020 | 6,090 | 6,000 | 6,090 | 2,800 | 406 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
