8086 ニプロ(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 | 1,938 | 1,939 | 1,919 | 1,919 | 140,000 | 959.50 |
| 2009-12-29 | 1,954 | 1,954 | 1,927 | 1,938 | 94,200 | 969 |
| 2009-12-28 | 1,915 | 1,957 | 1,908 | 1,945 | 178,500 | 972.50 |
| 2009-12-25 | 1,930 | 1,930 | 1,893 | 1,906 | 119,800 | 953 |
| 2009-12-24 | 1,912 | 1,928 | 1,896 | 1,902 | 200,800 | 951 |
| 2009-12-22 | 1,899 | 1,911 | 1,883 | 1,904 | 216,200 | 952 |
| 2009-12-21 | 1,905 | 1,916 | 1,881 | 1,894 | 120,800 | 947 |
| 2009-12-18 | 1,919 | 1,919 | 1,878 | 1,904 | 162,100 | 952 |
| 2009-12-17 | 1,922 | 1,938 | 1,902 | 1,917 | 135,500 | 958.50 |
| 2009-12-16 | 1,900 | 1,917 | 1,882 | 1,909 | 163,900 | 954.50 |
| 2009-12-15 | 1,875 | 1,893 | 1,870 | 1,892 | 121,900 | 946 |
| 2009-12-14 | 1,896 | 1,896 | 1,850 | 1,886 | 182,300 | 943 |
| 2009-12-11 | 1,891 | 1,896 | 1,868 | 1,886 | 205,200 | 943 |
| 2009-12-10 | 1,919 | 1,944 | 1,882 | 1,897 | 159,000 | 948.50 |
| 2009-12-09 | 1,910 | 1,952 | 1,903 | 1,949 | 218,900 | 974.50 |
| 2009-12-08 | 1,903 | 1,924 | 1,902 | 1,915 | 163,900 | 957.50 |
| 2009-12-07 | 1,920 | 1,935 | 1,896 | 1,914 | 156,000 | 957 |
| 2009-12-04 | 1,904 | 1,919 | 1,887 | 1,902 | 114,400 | 951 |
| 2009-12-03 | 1,885 | 1,909 | 1,862 | 1,908 | 208,200 | 954 |
| 2009-12-02 | 1,867 | 1,876 | 1,838 | 1,855 | 332,500 | 927.50 |
| 2009-12-01 | 1,830 | 1,897 | 1,830 | 1,893 | 208,200 | 946.50 |
| 2009-11-30 | 1,816 | 1,855 | 1,816 | 1,846 | 201,800 | 923 |
| 2009-11-27 | 1,812 | 1,839 | 1,805 | 1,813 | 230,900 | 906.50 |
| 2009-11-26 | 1,880 | 1,899 | 1,839 | 1,842 | 445,600 | 921 |
| 2009-11-25 | 1,917 | 1,917 | 1,875 | 1,886 | 226,900 | 943 |
| 2009-11-24 | 1,913 | 1,924 | 1,870 | 1,887 | 408,400 | 943.50 |
| 2009-11-20 | 1,900 | 1,916 | 1,892 | 1,903 | 187,600 | 951.50 |
| 2009-11-19 | 1,931 | 1,940 | 1,896 | 1,920 | 214,700 | 960 |
| 2009-11-18 | 1,931 | 1,940 | 1,889 | 1,916 | 312,000 | 958 |
| 2009-11-17 | 1,978 | 1,989 | 1,929 | 1,931 | 266,600 | 965.50 |
| 2009-11-16 | 1,974 | 2,005 | 1,974 | 1,995 | 225,900 | 997.50 |
| 2009-11-13 | 1,999 | 2,020 | 1,965 | 2,005 | 258,300 | 1,002.50 |
| 2009-11-12 | 2,025 | 2,025 | 1,977 | 1,985 | 260,400 | 992.50 |
| 2009-11-11 | 2,000 | 2,040 | 1,985 | 2,020 | 286,800 | 1,010 |
| 2009-11-10 | 2,020 | 2,055 | 1,995 | 1,995 | 302,200 | 997.50 |
| 2009-11-09 | 2,010 | 2,035 | 1,975 | 2,020 | 333,700 | 1,010 |
| 2009-11-06 | 2,005 | 2,120 | 2,005 | 2,030 | 972,800 | 1,015 |
| 2009-11-05 | 1,941 | 1,941 | 1,887 | 1,908 | 265,900 | 954 |
| 2009-11-04 | 1,960 | 1,967 | 1,928 | 1,952 | 252,400 | 976 |
| 2009-11-02 | 1,917 | 1,956 | 1,915 | 1,955 | 230,900 | 977.50 |
| 2009-10-30 | 1,958 | 1,973 | 1,950 | 1,961 | 204,700 | 980.50 |
| 2009-10-29 | 1,911 | 1,947 | 1,906 | 1,946 | 422,100 | 973 |
| 2009-10-28 | 1,913 | 1,949 | 1,905 | 1,926 | 399,700 | 963 |
| 2009-10-27 | 2,000 | 2,000 | 1,932 | 1,943 | 219,000 | 971.50 |
| 2009-10-26 | 1,975 | 2,010 | 1,921 | 2,010 | 292,600 | 1,005 |
| 2009-10-23 | 1,926 | 1,956 | 1,912 | 1,946 | 266,700 | 973 |
| 2009-10-22 | 1,932 | 1,955 | 1,905 | 1,939 | 197,000 | 969.50 |
| 2009-10-21 | 2,000 | 2,015 | 1,943 | 1,947 | 394,500 | 973.50 |
| 2009-10-20 | 1,924 | 2,055 | 1,920 | 2,000 | 457,300 | 1,000 |
| 2009-10-19 | 1,909 | 1,919 | 1,882 | 1,901 | 131,500 | 950.50 |
| 2009-10-16 | 1,900 | 1,919 | 1,892 | 1,908 | 185,300 | 954 |
| 2009-10-15 | 1,910 | 1,915 | 1,886 | 1,898 | 233,800 | 949 |
| 2009-10-14 | 1,943 | 1,943 | 1,887 | 1,902 | 212,500 | 951 |
| 2009-10-13 | 1,934 | 1,973 | 1,923 | 1,935 | 148,900 | 967.50 |
| 2009-10-09 | 1,900 | 1,912 | 1,871 | 1,909 | 371,700 | 954.50 |
| 2009-10-08 | 1,920 | 1,921 | 1,872 | 1,907 | 339,400 | 953.50 |
| 2009-10-07 | 1,944 | 1,945 | 1,912 | 1,935 | 192,500 | 967.50 |
| 2009-10-06 | 1,983 | 1,985 | 1,940 | 1,954 | 173,200 | 977 |
| 2009-10-05 | 1,994 | 2,015 | 1,946 | 1,953 | 257,200 | 976.50 |
| 2009-10-02 | 2,020 | 2,030 | 1,987 | 2,030 | 238,200 | 1,015 |
| 2009-10-01 | 2,075 | 2,100 | 2,050 | 2,065 | 251,600 | 1,032.50 |
| 2009-09-30 | 2,090 | 2,100 | 2,075 | 2,100 | 78,000 | 1,050 |
| 2009-09-29 | 2,100 | 2,125 | 2,065 | 2,090 | 140,000 | 1,045 |
| 2009-09-28 | 2,115 | 2,125 | 2,080 | 2,100 | 132,900 | 1,050 |
| 2009-09-25 | 2,150 | 2,150 | 2,110 | 2,125 | 108,700 | 1,062.50 |
| 2009-09-24 | 2,115 | 2,175 | 2,115 | 2,170 | 251,400 | 1,085 |
| 2009-09-18 | 2,090 | 2,100 | 2,050 | 2,095 | 161,000 | 1,047.50 |
| 2009-09-17 | 2,120 | 2,135 | 2,095 | 2,110 | 180,100 | 1,055 |
| 2009-09-16 | 2,100 | 2,140 | 2,085 | 2,090 | 187,200 | 1,045 |
| 2009-09-15 | 2,080 | 2,095 | 2,065 | 2,095 | 121,900 | 1,047.50 |
| 2009-09-14 | 2,095 | 2,095 | 2,050 | 2,050 | 106,900 | 1,025 |
| 2009-09-11 | 2,090 | 2,120 | 2,070 | 2,085 | 265,500 | 1,042.50 |
| 2009-09-10 | 2,100 | 2,130 | 2,095 | 2,105 | 210,000 | 1,052.50 |
| 2009-09-09 | 2,120 | 2,130 | 2,085 | 2,090 | 123,100 | 1,045 |
| 2009-09-08 | 2,125 | 2,125 | 2,090 | 2,100 | 172,700 | 1,050 |
| 2009-09-07 | 2,115 | 2,130 | 2,095 | 2,100 | 159,900 | 1,050 |
| 2009-09-04 | 2,125 | 2,150 | 2,100 | 2,110 | 276,800 | 1,055 |
| 2009-09-03 | 2,080 | 2,130 | 2,070 | 2,115 | 460,500 | 1,057.50 |
| 2009-09-02 | 2,005 | 2,080 | 1,981 | 2,080 | 741,500 | 1,040 |
| 2009-09-01 | 1,970 | 2,015 | 1,966 | 2,000 | 170,200 | 1,000 |
| 2009-08-31 | 1,979 | 2,010 | 1,971 | 1,985 | 146,600 | 992.50 |
| 2009-08-28 | 1,970 | 1,993 | 1,960 | 1,981 | 146,300 | 990.50 |
| 2009-08-27 | 1,993 | 1,994 | 1,945 | 1,973 | 160,300 | 986.50 |
| 2009-08-26 | 1,983 | 1,994 | 1,970 | 1,993 | 169,400 | 996.50 |
| 2009-08-25 | 1,984 | 1,985 | 1,945 | 1,964 | 212,300 | 982 |
| 2009-08-24 | 1,956 | 1,987 | 1,951 | 1,984 | 239,600 | 992 |
| 2009-08-21 | 1,957 | 1,957 | 1,913 | 1,955 | 321,600 | 977.50 |
| 2009-08-20 | 1,960 | 1,961 | 1,927 | 1,955 | 248,400 | 977.50 |
| 2009-08-19 | 1,947 | 1,955 | 1,933 | 1,950 | 239,700 | 975 |
| 2009-08-18 | 1,939 | 1,968 | 1,925 | 1,957 | 262,400 | 978.50 |
| 2009-08-17 | 1,974 | 1,980 | 1,944 | 1,949 | 232,900 | 974.50 |
| 2009-08-14 | 1,989 | 1,997 | 1,978 | 1,988 | 154,600 | 994 |
| 2009-08-13 | 2,010 | 2,015 | 1,977 | 1,993 | 246,100 | 996.50 |
| 2009-08-12 | 2,015 | 2,040 | 1,999 | 2,000 | 224,100 | 1,000 |
| 2009-08-11 | 1,995 | 2,065 | 1,986 | 2,055 | 403,800 | 1,027.50 |
| 2009-08-10 | 1,982 | 1,988 | 1,962 | 1,978 | 166,600 | 989 |
| 2009-08-07 | 1,964 | 1,965 | 1,934 | 1,958 | 171,500 | 979 |
| 2009-08-06 | 1,948 | 1,973 | 1,948 | 1,961 | 180,700 | 980.50 |
| 2009-08-05 | 1,976 | 1,984 | 1,954 | 1,958 | 132,900 | 979 |
| 2009-08-04 | 1,975 | 1,997 | 1,960 | 1,963 | 251,400 | 981.50 |
| 2009-08-03 | 1,959 | 1,974 | 1,953 | 1,961 | 154,300 | 980.50 |
| 2009-07-31 | 1,942 | 1,965 | 1,928 | 1,952 | 265,200 | 976 |
| 2009-07-30 | 1,949 | 1,951 | 1,907 | 1,926 | 224,000 | 963 |
| 2009-07-29 | 1,941 | 1,968 | 1,941 | 1,949 | 202,200 | 974.50 |
| 2009-07-28 | 1,972 | 1,984 | 1,934 | 1,949 | 140,500 | 974.50 |
| 2009-07-27 | 2,010 | 2,010 | 1,972 | 1,979 | 150,400 | 989.50 |
| 2009-07-24 | 1,994 | 2,010 | 1,972 | 1,989 | 323,900 | 994.50 |
| 2009-07-23 | 2,010 | 2,015 | 1,990 | 2,000 | 128,400 | 1,000 |
| 2009-07-22 | 1,984 | 2,010 | 1,980 | 2,010 | 273,000 | 1,005 |
| 2009-07-21 | 1,955 | 1,980 | 1,955 | 1,972 | 261,400 | 986 |
| 2009-07-17 | 1,991 | 1,998 | 1,945 | 1,951 | 207,400 | 975.50 |
| 2009-07-16 | 2,025 | 2,025 | 1,973 | 1,987 | 353,900 | 993.50 |
| 2009-07-15 | 1,982 | 2,025 | 1,980 | 2,020 | 305,500 | 1,010 |
| 2009-07-14 | 2,000 | 2,005 | 1,964 | 1,986 | 359,100 | 993 |
| 2009-07-13 | 1,992 | 2,015 | 1,956 | 1,957 | 301,300 | 978.50 |
| 2009-07-10 | 1,964 | 2,005 | 1,954 | 1,993 | 303,200 | 996.50 |
| 2009-07-09 | 1,932 | 2,035 | 1,924 | 1,969 | 675,400 | 984.50 |
| 2009-07-08 | 1,930 | 1,937 | 1,916 | 1,931 | 289,200 | 965.50 |
| 2009-07-07 | 1,921 | 1,939 | 1,916 | 1,929 | 199,800 | 964.50 |
| 2009-07-06 | 1,909 | 1,918 | 1,888 | 1,914 | 158,700 | 957 |
| 2009-07-03 | 1,898 | 1,908 | 1,875 | 1,894 | 264,500 | 947 |
| 2009-07-02 | 1,896 | 1,940 | 1,896 | 1,928 | 369,400 | 964 |
| 2009-07-01 | 1,948 | 1,966 | 1,903 | 1,913 | 368,900 | 956.50 |
| 2009-06-30 | 1,960 | 1,978 | 1,945 | 1,972 | 248,000 | 986 |
| 2009-06-29 | 1,927 | 1,971 | 1,927 | 1,939 | 266,000 | 969.50 |
| 2009-06-26 | 1,909 | 1,922 | 1,884 | 1,911 | 254,000 | 955.50 |
| 2009-06-25 | 1,880 | 1,908 | 1,880 | 1,901 | 279,000 | 950.50 |
| 2009-06-24 | 1,858 | 1,884 | 1,858 | 1,869 | 290,000 | 934.50 |
| 2009-06-23 | 1,840 | 1,858 | 1,828 | 1,858 | 307,000 | 929 |
| 2009-06-22 | 1,819 | 1,860 | 1,818 | 1,847 | 337,000 | 923.50 |
| 2009-06-19 | 1,832 | 1,832 | 1,788 | 1,795 | 209,000 | 897.50 |
| 2009-06-18 | 1,830 | 1,830 | 1,791 | 1,807 | 211,000 | 903.50 |
| 2009-06-17 | 1,765 | 1,816 | 1,765 | 1,811 | 376,000 | 905.50 |
| 2009-06-16 | 1,790 | 1,793 | 1,742 | 1,752 | 294,000 | 876 |
| 2009-06-15 | 1,768 | 1,796 | 1,759 | 1,789 | 219,000 | 894.50 |
| 2009-06-12 | 1,792 | 1,792 | 1,745 | 1,749 | 413,000 | 874.50 |
| 2009-06-11 | 1,821 | 1,824 | 1,789 | 1,792 | 247,000 | 896 |
| 2009-06-10 | 1,827 | 1,828 | 1,794 | 1,800 | 214,000 | 900 |
| 2009-06-09 | 1,809 | 1,817 | 1,793 | 1,813 | 350,000 | 906.50 |
| 2009-06-08 | 1,802 | 1,820 | 1,786 | 1,794 | 301,000 | 897 |
| 2009-06-05 | 1,818 | 1,818 | 1,797 | 1,803 | 249,000 | 901.50 |
| 2009-06-04 | 1,839 | 1,843 | 1,794 | 1,802 | 353,000 | 901 |
| 2009-06-03 | 1,817 | 1,845 | 1,815 | 1,837 | 390,000 | 918.50 |
| 2009-06-02 | 1,790 | 1,813 | 1,779 | 1,789 | 459,000 | 894.50 |
| 2009-06-01 | 1,764 | 1,783 | 1,764 | 1,768 | 175,000 | 884 |
| 2009-05-29 | 1,772 | 1,780 | 1,746 | 1,776 | 266,000 | 888 |
| 2009-05-28 | 1,754 | 1,773 | 1,745 | 1,771 | 268,000 | 885.50 |
| 2009-05-27 | 1,775 | 1,775 | 1,742 | 1,752 | 234,000 | 876 |
| 2009-05-26 | 1,742 | 1,752 | 1,725 | 1,745 | 283,000 | 872.50 |
| 2009-05-25 | 1,764 | 1,768 | 1,717 | 1,741 | 283,000 | 870.50 |
| 2009-05-22 | 1,712 | 1,761 | 1,712 | 1,734 | 391,000 | 867 |
| 2009-05-21 | 1,709 | 1,718 | 1,695 | 1,711 | 289,000 | 855.50 |
| 2009-05-20 | 1,765 | 1,770 | 1,721 | 1,727 | 324,000 | 863.50 |
| 2009-05-19 | 1,784 | 1,785 | 1,756 | 1,783 | 474,000 | 891.50 |
| 2009-05-18 | 1,685 | 1,752 | 1,672 | 1,745 | 566,000 | 872.50 |
| 2009-05-15 | 1,595 | 1,663 | 1,570 | 1,655 | 408,000 | 827.50 |
| 2009-05-14 | 1,560 | 1,590 | 1,560 | 1,568 | 265,000 | 784 |
| 2009-05-13 | 1,507 | 1,597 | 1,506 | 1,590 | 609,000 | 795 |
| 2009-05-12 | 1,475 | 1,487 | 1,455 | 1,477 | 184,000 | 738.50 |
| 2009-05-11 | 1,478 | 1,493 | 1,473 | 1,482 | 155,000 | 741 |
| 2009-05-08 | 1,470 | 1,475 | 1,442 | 1,464 | 266,000 | 732 |
| 2009-05-07 | 1,465 | 1,478 | 1,422 | 1,450 | 325,000 | 725 |
| 2009-05-01 | 1,436 | 1,457 | 1,426 | 1,448 | 199,000 | 724 |
| 2009-04-30 | 1,421 | 1,465 | 1,421 | 1,435 | 280,000 | 717.50 |
| 2009-04-28 | 1,456 | 1,483 | 1,404 | 1,414 | 289,000 | 707 |
| 2009-04-27 | 1,493 | 1,497 | 1,459 | 1,470 | 178,000 | 735 |
| 2009-04-24 | 1,496 | 1,506 | 1,471 | 1,475 | 254,000 | 737.50 |
| 2009-04-23 | 1,500 | 1,508 | 1,475 | 1,504 | 118,000 | 752 |
| 2009-04-22 | 1,519 | 1,520 | 1,504 | 1,508 | 199,000 | 754 |
| 2009-04-21 | 1,539 | 1,539 | 1,498 | 1,499 | 234,000 | 749.50 |
| 2009-04-20 | 1,521 | 1,554 | 1,521 | 1,549 | 176,000 | 774.50 |
| 2009-04-17 | 1,531 | 1,550 | 1,516 | 1,519 | 221,000 | 759.50 |
| 2009-04-16 | 1,540 | 1,570 | 1,530 | 1,546 | 253,000 | 773 |
| 2009-04-15 | 1,515 | 1,558 | 1,506 | 1,549 | 264,000 | 774.50 |
| 2009-04-14 | 1,496 | 1,544 | 1,496 | 1,533 | 290,000 | 766.50 |
| 2009-04-13 | 1,526 | 1,529 | 1,496 | 1,506 | 215,000 | 753 |
| 2009-04-10 | 1,501 | 1,528 | 1,476 | 1,528 | 396,000 | 764 |
| 2009-04-09 | 1,495 | 1,522 | 1,495 | 1,506 | 229,000 | 753 |
| 2009-04-08 | 1,526 | 1,526 | 1,484 | 1,492 | 258,000 | 746 |
| 2009-04-07 | 1,520 | 1,525 | 1,500 | 1,510 | 264,000 | 755 |
| 2009-04-06 | 1,556 | 1,563 | 1,522 | 1,537 | 213,000 | 768.50 |
| 2009-04-03 | 1,576 | 1,576 | 1,548 | 1,571 | 215,000 | 785.50 |
| 2009-04-02 | 1,579 | 1,589 | 1,560 | 1,579 | 236,000 | 789.50 |
| 2009-04-01 | 1,523 | 1,565 | 1,523 | 1,550 | 214,000 | 775 |
| 2009-03-31 | 1,506 | 1,582 | 1,506 | 1,534 | 549,000 | 767 |
| 2009-03-30 | 1,560 | 1,585 | 1,505 | 1,505 | 576,000 | 752.50 |
| 2009-03-27 | 1,581 | 1,625 | 1,577 | 1,590 | 393,000 | 795 |
| 2009-03-26 | 1,501 | 1,566 | 1,501 | 1,566 | 371,000 | 783 |
| 2009-03-25 | 1,527 | 1,527 | 1,483 | 1,525 | 684,000 | 762.50 |
| 2009-03-24 | 1,528 | 1,536 | 1,494 | 1,527 | 332,000 | 763.50 |
| 2009-03-23 | 1,515 | 1,530 | 1,487 | 1,511 | 344,000 | 755.50 |
| 2009-03-19 | 1,513 | 1,538 | 1,506 | 1,518 | 380,000 | 759 |
| 2009-03-18 | 1,490 | 1,513 | 1,480 | 1,500 | 273,000 | 750 |
| 2009-03-17 | 1,470 | 1,497 | 1,470 | 1,487 | 203,000 | 743.50 |
| 2009-03-16 | 1,462 | 1,494 | 1,442 | 1,470 | 145,000 | 735 |
| 2009-03-13 | 1,379 | 1,423 | 1,379 | 1,422 | 372,000 | 711 |
| 2009-03-12 | 1,447 | 1,450 | 1,366 | 1,379 | 424,000 | 689.50 |
| 2009-03-11 | 1,452 | 1,482 | 1,448 | 1,466 | 349,000 | 733 |
| 2009-03-10 | 1,460 | 1,468 | 1,444 | 1,450 | 226,000 | 725 |
| 2009-03-09 | 1,453 | 1,477 | 1,436 | 1,469 | 250,000 | 734.50 |
| 2009-03-06 | 1,479 | 1,482 | 1,454 | 1,463 | 258,000 | 731.50 |
| 2009-03-05 | 1,500 | 1,530 | 1,475 | 1,505 | 369,000 | 752.50 |
| 2009-03-04 | 1,470 | 1,515 | 1,465 | 1,499 | 421,000 | 749.50 |
| 2009-03-03 | 1,432 | 1,470 | 1,432 | 1,451 | 186,000 | 725.50 |
| 2009-03-02 | 1,462 | 1,475 | 1,441 | 1,472 | 176,000 | 736 |
| 2009-02-27 | 1,467 | 1,509 | 1,466 | 1,500 | 327,000 | 750 |
| 2009-02-26 | 1,490 | 1,514 | 1,468 | 1,484 | 365,000 | 742 |
| 2009-02-25 | 1,474 | 1,519 | 1,470 | 1,510 | 585,000 | 755 |
| 2009-02-24 | 1,388 | 1,434 | 1,374 | 1,431 | 417,000 | 715.50 |
| 2009-02-23 | 1,352 | 1,395 | 1,350 | 1,387 | 340,000 | 693.50 |
| 2009-02-20 | 1,395 | 1,404 | 1,352 | 1,372 | 494,000 | 686 |
| 2009-02-19 | 1,345 | 1,452 | 1,327 | 1,414 | 825,000 | 707 |
| 2009-02-18 | 1,302 | 1,347 | 1,289 | 1,344 | 283,000 | 672 |
| 2009-02-17 | 1,316 | 1,326 | 1,297 | 1,301 | 306,000 | 650.50 |
| 2009-02-16 | 1,312 | 1,372 | 1,312 | 1,356 | 243,000 | 678 |
| 2009-02-13 | 1,308 | 1,322 | 1,277 | 1,307 | 281,000 | 653.50 |
| 2009-02-12 | 1,325 | 1,325 | 1,287 | 1,288 | 273,000 | 644 |
| 2009-02-10 | 1,314 | 1,343 | 1,314 | 1,331 | 224,000 | 665.50 |
| 2009-02-09 | 1,355 | 1,362 | 1,312 | 1,314 | 233,000 | 657 |
| 2009-02-06 | 1,342 | 1,379 | 1,342 | 1,349 | 329,000 | 674.50 |
| 2009-02-05 | 1,370 | 1,379 | 1,342 | 1,342 | 370,000 | 671 |
| 2009-02-04 | 1,361 | 1,402 | 1,353 | 1,397 | 312,000 | 698.50 |
| 2009-02-03 | 1,365 | 1,389 | 1,356 | 1,360 | 267,000 | 680 |
| 2009-02-02 | 1,354 | 1,391 | 1,354 | 1,385 | 327,000 | 692.50 |
| 2009-01-30 | 1,330 | 1,368 | 1,330 | 1,353 | 283,000 | 676.50 |
| 2009-01-29 | 1,377 | 1,390 | 1,321 | 1,349 | 329,000 | 674.50 |
| 2009-01-28 | 1,396 | 1,396 | 1,363 | 1,379 | 239,000 | 689.50 |
| 2009-01-27 | 1,385 | 1,430 | 1,381 | 1,416 | 171,000 | 708 |
| 2009-01-26 | 1,418 | 1,429 | 1,376 | 1,379 | 173,000 | 689.50 |
| 2009-01-23 | 1,407 | 1,434 | 1,401 | 1,418 | 241,000 | 709 |
| 2009-01-22 | 1,428 | 1,428 | 1,376 | 1,409 | 266,000 | 704.50 |
| 2009-01-21 | 1,452 | 1,464 | 1,434 | 1,434 | 394,000 | 717 |
| 2009-01-20 | 1,492 | 1,502 | 1,458 | 1,492 | 468,000 | 746 |
| 2009-01-19 | 1,517 | 1,558 | 1,517 | 1,541 | 279,000 | 770.50 |
| 2009-01-16 | 1,521 | 1,521 | 1,492 | 1,497 | 398,000 | 748.50 |
| 2009-01-15 | 1,500 | 1,534 | 1,500 | 1,501 | 291,000 | 750.50 |
| 2009-01-14 | 1,520 | 1,545 | 1,518 | 1,530 | 333,000 | 765 |
| 2009-01-13 | 1,500 | 1,511 | 1,487 | 1,505 | 312,000 | 752.50 |
| 2009-01-09 | 1,540 | 1,541 | 1,521 | 1,521 | 264,000 | 760.50 |
| 2009-01-08 | 1,526 | 1,558 | 1,525 | 1,542 | 176,000 | 771 |
| 2009-01-07 | 1,548 | 1,571 | 1,526 | 1,526 | 292,000 | 763 |
| 2009-01-06 | 1,600 | 1,600 | 1,571 | 1,578 | 93,000 | 789 |
| 2009-01-05 | 1,585 | 1,606 | 1,583 | 1,595 | 47,000 | 797.50 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
