7988 (株)ニフコ 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 | 1,859 | 1,859 | 1,821 | 1,845 | 109,200 | 922.50 |
| 2009-12-29 | 1,826 | 1,859 | 1,826 | 1,859 | 128,600 | 929.50 |
| 2009-12-28 | 1,820 | 1,858 | 1,819 | 1,842 | 105,300 | 921 |
| 2009-12-25 | 1,853 | 1,853 | 1,813 | 1,824 | 133,600 | 912 |
| 2009-12-24 | 1,816 | 1,856 | 1,796 | 1,853 | 186,900 | 926.50 |
| 2009-12-22 | 1,800 | 1,817 | 1,775 | 1,806 | 173,800 | 903 |
| 2009-12-21 | 1,758 | 1,790 | 1,753 | 1,781 | 210,800 | 890.50 |
| 2009-12-18 | 1,739 | 1,788 | 1,730 | 1,758 | 396,900 | 879 |
| 2009-12-17 | 1,728 | 1,740 | 1,716 | 1,730 | 142,100 | 865 |
| 2009-12-16 | 1,708 | 1,747 | 1,705 | 1,735 | 254,800 | 867.50 |
| 2009-12-15 | 1,747 | 1,753 | 1,730 | 1,734 | 126,100 | 867 |
| 2009-12-14 | 1,755 | 1,755 | 1,700 | 1,747 | 171,000 | 873.50 |
| 2009-12-11 | 1,702 | 1,732 | 1,680 | 1,726 | 162,600 | 863 |
| 2009-12-10 | 1,700 | 1,736 | 1,669 | 1,672 | 272,400 | 836 |
| 2009-12-09 | 1,766 | 1,767 | 1,722 | 1,726 | 189,400 | 863 |
| 2009-12-08 | 1,766 | 1,796 | 1,758 | 1,766 | 270,500 | 883 |
| 2009-12-07 | 1,786 | 1,833 | 1,785 | 1,815 | 390,700 | 907.50 |
| 2009-12-04 | 1,759 | 1,764 | 1,719 | 1,757 | 198,500 | 878.50 |
| 2009-12-03 | 1,710 | 1,749 | 1,708 | 1,746 | 319,400 | 873 |
| 2009-12-02 | 1,663 | 1,700 | 1,636 | 1,662 | 266,000 | 831 |
| 2009-12-01 | 1,549 | 1,648 | 1,544 | 1,645 | 500,500 | 822.50 |
| 2009-11-30 | 1,555 | 1,605 | 1,542 | 1,554 | 416,600 | 777 |
| 2009-11-27 | 1,580 | 1,580 | 1,534 | 1,545 | 346,300 | 772.50 |
| 2009-11-26 | 1,558 | 1,605 | 1,550 | 1,589 | 352,200 | 794.50 |
| 2009-11-25 | 1,560 | 1,599 | 1,543 | 1,568 | 368,600 | 784 |
| 2009-11-24 | 1,588 | 1,595 | 1,559 | 1,568 | 290,700 | 784 |
| 2009-11-20 | 1,572 | 1,608 | 1,559 | 1,580 | 326,200 | 790 |
| 2009-11-19 | 1,600 | 1,620 | 1,574 | 1,602 | 283,600 | 801 |
| 2009-11-18 | 1,636 | 1,656 | 1,604 | 1,620 | 322,500 | 810 |
| 2009-11-17 | 1,666 | 1,719 | 1,651 | 1,661 | 342,400 | 830.50 |
| 2009-11-16 | 1,681 | 1,691 | 1,645 | 1,666 | 259,100 | 833 |
| 2009-11-13 | 1,660 | 1,694 | 1,653 | 1,680 | 330,600 | 840 |
| 2009-11-12 | 1,674 | 1,698 | 1,629 | 1,644 | 282,500 | 822 |
| 2009-11-11 | 1,706 | 1,728 | 1,667 | 1,674 | 201,100 | 837 |
| 2009-11-10 | 1,720 | 1,761 | 1,712 | 1,719 | 294,500 | 859.50 |
| 2009-11-09 | 1,751 | 1,751 | 1,699 | 1,700 | 556,700 | 850 |
| 2009-11-06 | 1,770 | 1,780 | 1,714 | 1,721 | 311,900 | 860.50 |
| 2009-11-05 | 1,770 | 1,791 | 1,732 | 1,750 | 197,800 | 875 |
| 2009-11-04 | 1,802 | 1,806 | 1,774 | 1,778 | 331,500 | 889 |
| 2009-11-02 | 1,850 | 1,880 | 1,799 | 1,821 | 352,100 | 910.50 |
| 2009-10-30 | 1,753 | 1,886 | 1,747 | 1,879 | 723,500 | 939.50 |
| 2009-10-29 | 1,772 | 1,794 | 1,687 | 1,701 | 625,200 | 850.50 |
| 2009-10-28 | 1,880 | 1,885 | 1,819 | 1,830 | 203,800 | 915 |
| 2009-10-27 | 1,890 | 1,895 | 1,838 | 1,867 | 321,100 | 933.50 |
| 2009-10-26 | 1,830 | 1,934 | 1,820 | 1,925 | 475,900 | 962.50 |
| 2009-10-23 | 1,825 | 1,841 | 1,813 | 1,828 | 250,600 | 914 |
| 2009-10-22 | 1,835 | 1,843 | 1,749 | 1,795 | 427,900 | 897.50 |
| 2009-10-21 | 1,814 | 1,842 | 1,798 | 1,835 | 204,400 | 917.50 |
| 2009-10-20 | 1,841 | 1,842 | 1,792 | 1,806 | 141,000 | 903 |
| 2009-10-19 | 1,809 | 1,819 | 1,747 | 1,811 | 258,700 | 905.50 |
| 2009-10-16 | 1,813 | 1,845 | 1,774 | 1,810 | 230,400 | 905 |
| 2009-10-15 | 1,845 | 1,845 | 1,807 | 1,821 | 157,000 | 910.50 |
| 2009-10-14 | 1,801 | 1,819 | 1,770 | 1,800 | 205,000 | 900 |
| 2009-10-13 | 1,774 | 1,840 | 1,763 | 1,820 | 374,300 | 910 |
| 2009-10-09 | 1,709 | 1,738 | 1,694 | 1,735 | 222,700 | 867.50 |
| 2009-10-08 | 1,697 | 1,734 | 1,682 | 1,709 | 256,500 | 854.50 |
| 2009-10-07 | 1,644 | 1,693 | 1,642 | 1,681 | 366,900 | 840.50 |
| 2009-10-06 | 1,623 | 1,652 | 1,616 | 1,639 | 258,300 | 819.50 |
| 2009-10-05 | 1,651 | 1,660 | 1,618 | 1,623 | 224,100 | 811.50 |
| 2009-10-02 | 1,687 | 1,708 | 1,632 | 1,667 | 354,200 | 833.50 |
| 2009-10-01 | 1,753 | 1,789 | 1,740 | 1,751 | 227,700 | 875.50 |
| 2009-09-30 | 1,766 | 1,791 | 1,759 | 1,791 | 208,900 | 895.50 |
| 2009-09-29 | 1,707 | 1,770 | 1,678 | 1,745 | 288,400 | 872.50 |
| 2009-09-28 | 1,705 | 1,718 | 1,692 | 1,708 | 318,200 | 854 |
| 2009-09-25 | 1,754 | 1,770 | 1,725 | 1,746 | 206,700 | 873 |
| 2009-09-24 | 1,700 | 1,754 | 1,688 | 1,754 | 459,100 | 877 |
| 2009-09-18 | 1,700 | 1,700 | 1,677 | 1,696 | 248,900 | 848 |
| 2009-09-17 | 1,590 | 1,704 | 1,590 | 1,700 | 462,300 | 850 |
| 2009-09-16 | 1,572 | 1,597 | 1,554 | 1,564 | 163,900 | 782 |
| 2009-09-15 | 1,600 | 1,600 | 1,566 | 1,572 | 141,700 | 786 |
| 2009-09-14 | 1,645 | 1,646 | 1,576 | 1,593 | 123,000 | 796.50 |
| 2009-09-11 | 1,695 | 1,718 | 1,641 | 1,645 | 371,900 | 822.50 |
| 2009-09-10 | 1,632 | 1,679 | 1,615 | 1,661 | 187,800 | 830.50 |
| 2009-09-09 | 1,616 | 1,646 | 1,600 | 1,607 | 190,600 | 803.50 |
| 2009-09-08 | 1,629 | 1,653 | 1,611 | 1,646 | 156,300 | 823 |
| 2009-09-07 | 1,612 | 1,625 | 1,600 | 1,616 | 148,600 | 808 |
| 2009-09-04 | 1,580 | 1,620 | 1,570 | 1,605 | 155,500 | 802.50 |
| 2009-09-03 | 1,637 | 1,638 | 1,607 | 1,609 | 144,800 | 804.50 |
| 2009-09-02 | 1,659 | 1,659 | 1,632 | 1,640 | 171,400 | 820 |
| 2009-09-01 | 1,659 | 1,689 | 1,648 | 1,676 | 176,900 | 838 |
| 2009-08-31 | 1,650 | 1,676 | 1,625 | 1,658 | 394,500 | 829 |
| 2009-08-28 | 1,663 | 1,672 | 1,643 | 1,654 | 179,500 | 827 |
| 2009-08-27 | 1,688 | 1,688 | 1,643 | 1,661 | 189,400 | 830.50 |
| 2009-08-26 | 1,690 | 1,696 | 1,673 | 1,687 | 151,700 | 843.50 |
| 2009-08-25 | 1,688 | 1,715 | 1,684 | 1,690 | 175,100 | 845 |
| 2009-08-24 | 1,728 | 1,730 | 1,700 | 1,712 | 124,100 | 856 |
| 2009-08-21 | 1,717 | 1,717 | 1,650 | 1,678 | 289,600 | 839 |
| 2009-08-20 | 1,660 | 1,711 | 1,647 | 1,706 | 205,200 | 853 |
| 2009-08-19 | 1,652 | 1,698 | 1,645 | 1,666 | 161,300 | 833 |
| 2009-08-18 | 1,642 | 1,681 | 1,641 | 1,665 | 98,100 | 832.50 |
| 2009-08-17 | 1,717 | 1,717 | 1,669 | 1,672 | 173,300 | 836 |
| 2009-08-14 | 1,709 | 1,735 | 1,709 | 1,717 | 122,700 | 858.50 |
| 2009-08-13 | 1,700 | 1,736 | 1,695 | 1,728 | 200,100 | 864 |
| 2009-08-12 | 1,710 | 1,730 | 1,692 | 1,696 | 200,100 | 848 |
| 2009-08-11 | 1,740 | 1,760 | 1,728 | 1,740 | 154,100 | 870 |
| 2009-08-10 | 1,707 | 1,737 | 1,692 | 1,723 | 364,100 | 861.50 |
| 2009-08-07 | 1,696 | 1,699 | 1,640 | 1,677 | 153,600 | 838.50 |
| 2009-08-06 | 1,650 | 1,710 | 1,650 | 1,687 | 200,500 | 843.50 |
| 2009-08-05 | 1,711 | 1,734 | 1,662 | 1,667 | 266,000 | 833.50 |
| 2009-08-04 | 1,775 | 1,800 | 1,710 | 1,719 | 274,900 | 859.50 |
| 2009-08-03 | 1,733 | 1,759 | 1,706 | 1,706 | 229,300 | 853 |
| 2009-07-31 | 1,708 | 1,750 | 1,693 | 1,730 | 271,700 | 865 |
| 2009-07-30 | 1,650 | 1,704 | 1,650 | 1,683 | 641,100 | 841.50 |
| 2009-07-29 | 1,510 | 1,682 | 1,481 | 1,671 | 850,600 | 835.50 |
| 2009-07-28 | 1,536 | 1,536 | 1,471 | 1,510 | 259,000 | 755 |
| 2009-07-27 | 1,539 | 1,539 | 1,514 | 1,523 | 199,500 | 761.50 |
| 2009-07-24 | 1,510 | 1,520 | 1,490 | 1,509 | 382,500 | 754.50 |
| 2009-07-23 | 1,480 | 1,508 | 1,476 | 1,491 | 166,300 | 745.50 |
| 2009-07-22 | 1,490 | 1,510 | 1,476 | 1,495 | 183,700 | 747.50 |
| 2009-07-21 | 1,442 | 1,470 | 1,433 | 1,464 | 283,400 | 732 |
| 2009-07-17 | 1,466 | 1,473 | 1,411 | 1,422 | 146,700 | 711 |
| 2009-07-16 | 1,468 | 1,468 | 1,414 | 1,433 | 136,500 | 716.50 |
| 2009-07-15 | 1,412 | 1,433 | 1,390 | 1,431 | 268,600 | 715.50 |
| 2009-07-14 | 1,359 | 1,410 | 1,337 | 1,384 | 461,300 | 692 |
| 2009-07-13 | 1,486 | 1,486 | 1,374 | 1,379 | 342,200 | 689.50 |
| 2009-07-10 | 1,431 | 1,483 | 1,420 | 1,475 | 375,900 | 737.50 |
| 2009-07-09 | 1,473 | 1,473 | 1,417 | 1,432 | 326,300 | 716 |
| 2009-07-08 | 1,506 | 1,517 | 1,487 | 1,503 | 348,400 | 751.50 |
| 2009-07-07 | 1,485 | 1,535 | 1,475 | 1,486 | 253,700 | 743 |
| 2009-07-06 | 1,491 | 1,526 | 1,477 | 1,496 | 171,800 | 748 |
| 2009-07-03 | 1,509 | 1,554 | 1,493 | 1,511 | 423,100 | 755.50 |
| 2009-07-02 | 1,497 | 1,512 | 1,476 | 1,489 | 297,100 | 744.50 |
| 2009-07-01 | 1,499 | 1,530 | 1,484 | 1,506 | 201,000 | 753 |
| 2009-06-30 | 1,501 | 1,512 | 1,472 | 1,496 | 278,100 | 748 |
| 2009-06-29 | 1,511 | 1,520 | 1,464 | 1,481 | 152,600 | 740.50 |
| 2009-06-26 | 1,500 | 1,535 | 1,482 | 1,507 | 411,600 | 753.50 |
| 2009-06-25 | 1,454 | 1,532 | 1,425 | 1,520 | 535,800 | 760 |
| 2009-06-24 | 1,384 | 1,452 | 1,370 | 1,446 | 930,400 | 723 |
| 2009-06-23 | 1,335 | 1,365 | 1,332 | 1,344 | 286,200 | 672 |
| 2009-06-22 | 1,337 | 1,385 | 1,322 | 1,375 | 197,600 | 687.50 |
| 2009-06-19 | 1,364 | 1,368 | 1,332 | 1,351 | 369,400 | 675.50 |
| 2009-06-18 | 1,361 | 1,370 | 1,330 | 1,368 | 344,500 | 684 |
| 2009-06-17 | 1,284 | 1,377 | 1,278 | 1,372 | 660,100 | 686 |
| 2009-06-16 | 1,251 | 1,265 | 1,250 | 1,261 | 302,000 | 630.50 |
| 2009-06-15 | 1,250 | 1,292 | 1,250 | 1,278 | 424,400 | 639 |
| 2009-06-12 | 1,281 | 1,297 | 1,264 | 1,284 | 330,600 | 642 |
| 2009-06-11 | 1,306 | 1,318 | 1,289 | 1,297 | 180,900 | 648.50 |
| 2009-06-10 | 1,282 | 1,315 | 1,282 | 1,305 | 268,100 | 652.50 |
| 2009-06-09 | 1,289 | 1,310 | 1,284 | 1,296 | 338,200 | 648 |
| 2009-06-08 | 1,272 | 1,304 | 1,272 | 1,288 | 180,300 | 644 |
| 2009-06-05 | 1,285 | 1,307 | 1,276 | 1,292 | 205,400 | 646 |
| 2009-06-04 | 1,275 | 1,288 | 1,247 | 1,276 | 448,500 | 638 |
| 2009-06-03 | 1,280 | 1,329 | 1,275 | 1,315 | 564,800 | 657.50 |
| 2009-06-02 | 1,266 | 1,288 | 1,263 | 1,270 | 266,200 | 635 |
| 2009-06-01 | 1,252 | 1,276 | 1,237 | 1,260 | 308,000 | 630 |
| 2009-05-29 | 1,268 | 1,276 | 1,250 | 1,264 | 322,800 | 632 |
| 2009-05-28 | 1,200 | 1,256 | 1,193 | 1,248 | 428,400 | 624 |
| 2009-05-27 | 1,234 | 1,256 | 1,197 | 1,202 | 516,800 | 601 |
| 2009-05-26 | 1,238 | 1,244 | 1,215 | 1,231 | 233,400 | 615.50 |
| 2009-05-25 | 1,230 | 1,246 | 1,221 | 1,231 | 344,000 | 615.50 |
| 2009-05-22 | 1,212 | 1,222 | 1,182 | 1,199 | 1,053,800 | 599.50 |
| 2009-05-21 | 1,292 | 1,340 | 1,285 | 1,309 | 445,000 | 654.50 |
| 2009-05-20 | 1,307 | 1,342 | 1,300 | 1,332 | 468,700 | 666 |
| 2009-05-19 | 1,263 | 1,274 | 1,241 | 1,267 | 537,000 | 633.50 |
| 2009-05-18 | 1,235 | 1,235 | 1,195 | 1,203 | 518,100 | 601.50 |
| 2009-05-15 | 1,200 | 1,236 | 1,196 | 1,223 | 363,500 | 611.50 |
| 2009-05-14 | 1,247 | 1,250 | 1,207 | 1,213 | 647,700 | 606.50 |
| 2009-05-13 | 1,290 | 1,312 | 1,164 | 1,187 | 725,500 | 593.50 |
| 2009-05-12 | 1,308 | 1,324 | 1,298 | 1,300 | 234,500 | 650 |
| 2009-05-11 | 1,353 | 1,357 | 1,303 | 1,308 | 262,900 | 654 |
| 2009-05-08 | 1,330 | 1,354 | 1,324 | 1,334 | 295,000 | 667 |
| 2009-05-07 | 1,385 | 1,385 | 1,337 | 1,360 | 416,200 | 680 |
| 2009-05-01 | 1,340 | 1,390 | 1,302 | 1,325 | 541,800 | 662.50 |
| 2009-04-30 | 1,298 | 1,312 | 1,274 | 1,302 | 394,200 | 651 |
| 2009-04-28 | 1,306 | 1,333 | 1,235 | 1,240 | 286,400 | 620 |
| 2009-04-27 | 1,280 | 1,302 | 1,251 | 1,286 | 223,000 | 643 |
| 2009-04-24 | 1,307 | 1,335 | 1,267 | 1,283 | 358,800 | 641.50 |
| 2009-04-23 | 1,342 | 1,367 | 1,308 | 1,359 | 422,300 | 679.50 |
| 2009-04-22 | 1,320 | 1,331 | 1,288 | 1,322 | 332,200 | 661 |
| 2009-04-21 | 1,289 | 1,289 | 1,233 | 1,274 | 263,500 | 637 |
| 2009-04-20 | 1,272 | 1,305 | 1,252 | 1,293 | 307,500 | 646.50 |
| 2009-04-17 | 1,265 | 1,304 | 1,233 | 1,292 | 272,200 | 646 |
| 2009-04-16 | 1,281 | 1,321 | 1,249 | 1,253 | 665,700 | 626.50 |
| 2009-04-15 | 1,300 | 1,319 | 1,270 | 1,281 | 450,900 | 640.50 |
| 2009-04-14 | 1,330 | 1,370 | 1,302 | 1,341 | 420,600 | 670.50 |
| 2009-04-13 | 1,314 | 1,353 | 1,303 | 1,338 | 435,200 | 669 |
| 2009-04-10 | 1,215 | 1,296 | 1,190 | 1,291 | 548,400 | 645.50 |
| 2009-04-09 | 1,176 | 1,219 | 1,162 | 1,215 | 297,100 | 607.50 |
| 2009-04-08 | 1,140 | 1,162 | 1,126 | 1,144 | 238,300 | 572 |
| 2009-04-07 | 1,190 | 1,220 | 1,164 | 1,170 | 326,400 | 585 |
| 2009-04-06 | 1,190 | 1,225 | 1,152 | 1,161 | 431,700 | 580.50 |
| 2009-04-03 | 1,236 | 1,243 | 1,180 | 1,183 | 708,200 | 591.50 |
| 2009-04-02 | 1,150 | 1,245 | 1,139 | 1,216 | 519,800 | 608 |
| 2009-04-01 | 1,066 | 1,141 | 1,066 | 1,138 | 378,900 | 569 |
| 2009-03-31 | 1,055 | 1,095 | 1,038 | 1,067 | 534,500 | 533.50 |
| 2009-03-30 | 1,116 | 1,175 | 1,069 | 1,074 | 635,900 | 537 |
| 2009-03-27 | 1,079 | 1,125 | 1,065 | 1,096 | 398,500 | 548 |
| 2009-03-26 | 1,077 | 1,092 | 1,071 | 1,078 | 330,000 | 539 |
| 2009-03-25 | 1,111 | 1,111 | 1,083 | 1,096 | 379,900 | 548 |
| 2009-03-24 | 1,096 | 1,107 | 1,057 | 1,092 | 479,300 | 546 |
| 2009-03-23 | 1,066 | 1,081 | 1,046 | 1,076 | 208,600 | 538 |
| 2009-03-19 | 1,113 | 1,114 | 1,039 | 1,046 | 282,300 | 523 |
| 2009-03-18 | 1,121 | 1,129 | 1,090 | 1,112 | 512,100 | 556 |
| 2009-03-17 | 1,040 | 1,102 | 1,039 | 1,101 | 767,000 | 550.50 |
| 2009-03-16 | 982 | 1,060 | 982 | 1,049 | 520,600 | 524.50 |
| 2009-03-13 | 974 | 980 | 960 | 980 | 475,800 | 490 |
| 2009-03-12 | 916 | 954 | 911 | 934 | 523,900 | 467 |
| 2009-03-11 | 909 | 913 | 890 | 906 | 240,800 | 453 |
| 2009-03-10 | 901 | 904 | 878 | 882 | 255,000 | 441 |
| 2009-03-09 | 906 | 921 | 893 | 911 | 151,600 | 455.50 |
| 2009-03-06 | 915 | 938 | 912 | 916 | 231,600 | 458 |
| 2009-03-05 | 934 | 949 | 913 | 935 | 266,400 | 467.50 |
| 2009-03-04 | 906 | 941 | 906 | 936 | 225,600 | 468 |
| 2009-03-03 | 912 | 939 | 901 | 921 | 367,300 | 460.50 |
| 2009-03-02 | 900 | 925 | 891 | 912 | 446,300 | 456 |
| 2009-02-27 | 925 | 925 | 893 | 899 | 476,100 | 449.50 |
| 2009-02-26 | 939 | 949 | 919 | 927 | 321,900 | 463.50 |
| 2009-02-25 | 945 | 945 | 903 | 945 | 654,200 | 472.50 |
| 2009-02-24 | 884 | 916 | 877 | 914 | 400,100 | 457 |
| 2009-02-23 | 894 | 895 | 859 | 884 | 244,300 | 442 |
| 2009-02-20 | 902 | 908 | 872 | 902 | 352,800 | 451 |
| 2009-02-19 | 888 | 913 | 878 | 912 | 341,000 | 456 |
| 2009-02-18 | 870 | 886 | 866 | 878 | 336,100 | 439 |
| 2009-02-17 | 855 | 887 | 851 | 887 | 467,600 | 443.50 |
| 2009-02-16 | 820 | 892 | 819 | 870 | 1,005,700 | 435 |
| 2009-02-13 | 795 | 800 | 779 | 799 | 312,500 | 399.50 |
| 2009-02-12 | 760 | 797 | 750 | 785 | 612,200 | 392.50 |
| 2009-02-10 | 797 | 811 | 764 | 770 | 323,400 | 385 |
| 2009-02-09 | 825 | 825 | 791 | 793 | 258,400 | 396.50 |
| 2009-02-06 | 809 | 832 | 783 | 795 | 615,700 | 397.50 |
| 2009-02-05 | 794 | 820 | 775 | 808 | 378,100 | 404 |
| 2009-02-04 | 755 | 790 | 752 | 786 | 354,200 | 393 |
| 2009-02-03 | 764 | 776 | 742 | 760 | 350,300 | 380 |
| 2009-02-02 | 790 | 790 | 718 | 754 | 826,900 | 377 |
| 2009-01-30 | 838 | 838 | 803 | 812 | 326,500 | 406 |
| 2009-01-29 | 860 | 865 | 833 | 838 | 582,400 | 419 |
| 2009-01-28 | 858 | 885 | 832 | 851 | 711,100 | 425.50 |
| 2009-01-27 | 896 | 910 | 868 | 873 | 496,300 | 436.50 |
| 2009-01-26 | 891 | 902 | 881 | 886 | 269,600 | 443 |
| 2009-01-23 | 903 | 903 | 890 | 894 | 252,000 | 447 |
| 2009-01-22 | 902 | 920 | 881 | 903 | 397,800 | 451.50 |
| 2009-01-21 | 903 | 916 | 900 | 901 | 335,000 | 450.50 |
| 2009-01-20 | 950 | 953 | 906 | 923 | 223,300 | 461.50 |
| 2009-01-19 | 954 | 967 | 948 | 956 | 114,700 | 478 |
| 2009-01-16 | 935 | 965 | 935 | 960 | 284,900 | 480 |
| 2009-01-15 | 940 | 943 | 928 | 932 | 380,300 | 466 |
| 2009-01-14 | 914 | 965 | 914 | 956 | 332,200 | 478 |
| 2009-01-13 | 927 | 927 | 897 | 913 | 626,400 | 456.50 |
| 2009-01-09 | 986 | 987 | 948 | 968 | 692,200 | 484 |
| 2009-01-08 | 954 | 1,014 | 941 | 996 | 1,011,500 | 498 |
| 2009-01-07 | 957 | 1,004 | 939 | 994 | 1,041,500 | 497 |
| 2009-01-06 | 910 | 954 | 910 | 952 | 400,300 | 476 |
| 2009-01-05 | 910 | 923 | 906 | 915 | 187,200 | 457.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
