9728 日本管財(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 | 1,489 | 1,511 | 1,477 | 1,489 | 13,500 | 744.50 |
| 2009-12-29 | 1,476 | 1,490 | 1,476 | 1,490 | 6,500 | 745 |
| 2009-12-28 | 1,475 | 1,502 | 1,473 | 1,482 | 30,900 | 741 |
| 2009-12-25 | 1,505 | 1,517 | 1,505 | 1,511 | 9,800 | 755.50 |
| 2009-12-24 | 1,515 | 1,520 | 1,503 | 1,517 | 7,300 | 758.50 |
| 2009-12-22 | 1,530 | 1,530 | 1,514 | 1,519 | 7,100 | 759.50 |
| 2009-12-21 | 1,534 | 1,540 | 1,521 | 1,522 | 6,500 | 761 |
| 2009-12-18 | 1,530 | 1,540 | 1,520 | 1,533 | 9,600 | 766.50 |
| 2009-12-17 | 1,526 | 1,538 | 1,526 | 1,532 | 6,000 | 766 |
| 2009-12-16 | 1,547 | 1,565 | 1,531 | 1,540 | 15,900 | 770 |
| 2009-12-15 | 1,550 | 1,550 | 1,524 | 1,550 | 19,600 | 775 |
| 2009-12-14 | 1,550 | 1,588 | 1,537 | 1,550 | 12,200 | 775 |
| 2009-12-11 | 1,528 | 1,550 | 1,520 | 1,550 | 16,200 | 775 |
| 2009-12-10 | 1,542 | 1,545 | 1,515 | 1,522 | 11,700 | 761 |
| 2009-12-09 | 1,525 | 1,550 | 1,510 | 1,535 | 8,600 | 767.50 |
| 2009-12-08 | 1,532 | 1,539 | 1,512 | 1,512 | 6,400 | 756 |
| 2009-12-07 | 1,521 | 1,535 | 1,510 | 1,519 | 7,100 | 759.50 |
| 2009-12-04 | 1,527 | 1,528 | 1,506 | 1,510 | 11,900 | 755 |
| 2009-12-03 | 1,500 | 1,550 | 1,500 | 1,530 | 16,800 | 765 |
| 2009-12-02 | 1,531 | 1,550 | 1,505 | 1,510 | 15,800 | 755 |
| 2009-12-01 | 1,547 | 1,551 | 1,517 | 1,530 | 11,200 | 765 |
| 2009-11-30 | 1,500 | 1,550 | 1,486 | 1,550 | 15,900 | 775 |
| 2009-11-27 | 1,550 | 1,550 | 1,509 | 1,510 | 14,300 | 755 |
| 2009-11-26 | 1,540 | 1,551 | 1,526 | 1,550 | 7,400 | 775 |
| 2009-11-25 | 1,550 | 1,550 | 1,525 | 1,543 | 5,900 | 771.50 |
| 2009-11-24 | 1,534 | 1,546 | 1,500 | 1,539 | 5,700 | 769.50 |
| 2009-11-20 | 1,550 | 1,550 | 1,530 | 1,534 | 4,100 | 767 |
| 2009-11-19 | 1,540 | 1,570 | 1,529 | 1,557 | 4,700 | 778.50 |
| 2009-11-18 | 1,589 | 1,598 | 1,561 | 1,563 | 9,000 | 781.50 |
| 2009-11-17 | 1,575 | 1,591 | 1,522 | 1,589 | 3,700 | 794.50 |
| 2009-11-16 | 1,617 | 1,617 | 1,575 | 1,575 | 3,300 | 787.50 |
| 2009-11-13 | 1,616 | 1,630 | 1,616 | 1,616 | 4,400 | 808 |
| 2009-11-12 | 1,616 | 1,616 | 1,538 | 1,598 | 8,000 | 799 |
| 2009-11-11 | 1,636 | 1,658 | 1,615 | 1,615 | 5,500 | 807.50 |
| 2009-11-10 | 1,645 | 1,668 | 1,602 | 1,655 | 10,400 | 827.50 |
| 2009-11-09 | 1,612 | 1,612 | 1,583 | 1,591 | 4,000 | 795.50 |
| 2009-11-06 | 1,581 | 1,585 | 1,581 | 1,582 | 6,200 | 791 |
| 2009-11-05 | 1,670 | 1,670 | 1,595 | 1,596 | 14,400 | 798 |
| 2009-11-04 | 1,734 | 1,735 | 1,686 | 1,700 | 5,700 | 850 |
| 2009-11-02 | 1,749 | 1,749 | 1,721 | 1,731 | 4,200 | 865.50 |
| 2009-10-30 | 1,750 | 1,773 | 1,740 | 1,751 | 14,100 | 875.50 |
| 2009-10-29 | 1,771 | 1,790 | 1,746 | 1,768 | 9,500 | 884 |
| 2009-10-28 | 1,880 | 1,883 | 1,781 | 1,798 | 21,200 | 899 |
| 2009-10-27 | 1,800 | 1,850 | 1,766 | 1,850 | 18,200 | 925 |
| 2009-10-26 | 1,767 | 1,836 | 1,767 | 1,800 | 9,100 | 900 |
| 2009-10-23 | 1,800 | 1,827 | 1,787 | 1,795 | 7,400 | 897.50 |
| 2009-10-22 | 1,770 | 1,829 | 1,740 | 1,807 | 9,500 | 903.50 |
| 2009-10-21 | 1,736 | 1,770 | 1,735 | 1,770 | 8,500 | 885 |
| 2009-10-20 | 1,725 | 1,750 | 1,695 | 1,750 | 5,800 | 875 |
| 2009-10-19 | 1,699 | 1,716 | 1,660 | 1,716 | 6,600 | 858 |
| 2009-10-16 | 1,673 | 1,698 | 1,670 | 1,698 | 7,600 | 849 |
| 2009-10-15 | 1,670 | 1,680 | 1,659 | 1,673 | 14,400 | 836.50 |
| 2009-10-14 | 1,599 | 1,652 | 1,586 | 1,652 | 11,500 | 826 |
| 2009-10-13 | 1,619 | 1,619 | 1,583 | 1,599 | 9,700 | 799.50 |
| 2009-10-09 | 1,610 | 1,640 | 1,572 | 1,639 | 6,500 | 819.50 |
| 2009-10-08 | 1,600 | 1,615 | 1,570 | 1,610 | 6,000 | 805 |
| 2009-10-07 | 1,600 | 1,604 | 1,580 | 1,600 | 5,800 | 800 |
| 2009-10-06 | 1,500 | 1,599 | 1,500 | 1,599 | 11,500 | 799.50 |
| 2009-10-05 | 1,562 | 1,567 | 1,533 | 1,567 | 6,900 | 783.50 |
| 2009-10-02 | 1,610 | 1,610 | 1,522 | 1,597 | 7,500 | 798.50 |
| 2009-10-01 | 1,657 | 1,657 | 1,640 | 1,641 | 5,600 | 820.50 |
| 2009-09-30 | 1,646 | 1,680 | 1,645 | 1,680 | 8,400 | 840 |
| 2009-09-29 | 1,616 | 1,660 | 1,605 | 1,645 | 14,500 | 822.50 |
| 2009-09-28 | 1,610 | 1,628 | 1,604 | 1,615 | 28,600 | 807.50 |
| 2009-09-25 | 1,554 | 1,598 | 1,531 | 1,597 | 23,800 | 798.50 |
| 2009-09-24 | 1,552 | 1,600 | 1,550 | 1,600 | 47,700 | 800 |
| 2009-09-18 | 1,554 | 1,585 | 1,540 | 1,559 | 17,600 | 779.50 |
| 2009-09-17 | 1,516 | 1,550 | 1,516 | 1,550 | 12,000 | 775 |
| 2009-09-16 | 1,510 | 1,533 | 1,510 | 1,515 | 12,800 | 757.50 |
| 2009-09-15 | 1,500 | 1,518 | 1,489 | 1,514 | 9,000 | 757 |
| 2009-09-14 | 1,489 | 1,500 | 1,474 | 1,486 | 15,200 | 743 |
| 2009-09-11 | 1,488 | 1,488 | 1,473 | 1,483 | 27,600 | 741.50 |
| 2009-09-10 | 1,447 | 1,468 | 1,447 | 1,468 | 12,400 | 734 |
| 2009-09-09 | 1,453 | 1,453 | 1,444 | 1,448 | 6,900 | 724 |
| 2009-09-08 | 1,446 | 1,449 | 1,434 | 1,448 | 7,500 | 724 |
| 2009-09-07 | 1,429 | 1,442 | 1,429 | 1,439 | 9,200 | 719.50 |
| 2009-09-04 | 1,410 | 1,430 | 1,406 | 1,411 | 5,000 | 705.50 |
| 2009-09-03 | 1,414 | 1,427 | 1,409 | 1,410 | 14,900 | 705 |
| 2009-09-02 | 1,442 | 1,442 | 1,405 | 1,434 | 14,900 | 717 |
| 2009-09-01 | 1,452 | 1,462 | 1,442 | 1,448 | 11,800 | 724 |
| 2009-08-31 | 1,466 | 1,476 | 1,451 | 1,462 | 12,900 | 731 |
| 2009-08-28 | 1,489 | 1,489 | 1,465 | 1,471 | 16,400 | 735.50 |
| 2009-08-27 | 1,474 | 1,480 | 1,465 | 1,479 | 19,300 | 739.50 |
| 2009-08-26 | 1,478 | 1,483 | 1,468 | 1,474 | 9,100 | 737 |
| 2009-08-25 | 1,476 | 1,490 | 1,462 | 1,462 | 12,700 | 731 |
| 2009-08-24 | 1,470 | 1,490 | 1,470 | 1,484 | 9,800 | 742 |
| 2009-08-21 | 1,457 | 1,468 | 1,408 | 1,468 | 17,300 | 734 |
| 2009-08-20 | 1,451 | 1,474 | 1,444 | 1,471 | 11,400 | 735.50 |
| 2009-08-19 | 1,465 | 1,471 | 1,443 | 1,467 | 13,400 | 733.50 |
| 2009-08-18 | 1,463 | 1,477 | 1,463 | 1,476 | 5,200 | 738 |
| 2009-08-17 | 1,483 | 1,486 | 1,465 | 1,482 | 9,900 | 741 |
| 2009-08-14 | 1,475 | 1,508 | 1,475 | 1,481 | 6,800 | 740.50 |
| 2009-08-13 | 1,486 | 1,489 | 1,468 | 1,481 | 8,000 | 740.50 |
| 2009-08-12 | 1,475 | 1,480 | 1,460 | 1,463 | 16,100 | 731.50 |
| 2009-08-11 | 1,478 | 1,530 | 1,461 | 1,501 | 17,800 | 750.50 |
| 2009-08-10 | 1,503 | 1,503 | 1,447 | 1,459 | 8,100 | 729.50 |
| 2009-08-07 | 1,451 | 1,456 | 1,440 | 1,445 | 5,300 | 722.50 |
| 2009-08-06 | 1,447 | 1,460 | 1,440 | 1,458 | 6,900 | 729 |
| 2009-08-05 | 1,450 | 1,461 | 1,433 | 1,446 | 9,000 | 723 |
| 2009-08-04 | 1,464 | 1,465 | 1,431 | 1,445 | 5,100 | 722.50 |
| 2009-08-03 | 1,468 | 1,471 | 1,443 | 1,452 | 7,800 | 726 |
| 2009-07-31 | 1,457 | 1,469 | 1,430 | 1,439 | 9,600 | 719.50 |
| 2009-07-30 | 1,470 | 1,479 | 1,457 | 1,457 | 9,800 | 728.50 |
| 2009-07-29 | 1,477 | 1,520 | 1,470 | 1,471 | 9,300 | 735.50 |
| 2009-07-28 | 1,503 | 1,506 | 1,465 | 1,468 | 15,000 | 734 |
| 2009-07-27 | 1,482 | 1,500 | 1,478 | 1,491 | 12,700 | 745.50 |
| 2009-07-24 | 1,480 | 1,480 | 1,472 | 1,476 | 6,600 | 738 |
| 2009-07-23 | 1,470 | 1,489 | 1,465 | 1,479 | 8,600 | 739.50 |
| 2009-07-22 | 1,478 | 1,480 | 1,474 | 1,475 | 4,800 | 737.50 |
| 2009-07-21 | 1,477 | 1,490 | 1,455 | 1,475 | 10,500 | 737.50 |
| 2009-07-17 | 1,447 | 1,457 | 1,435 | 1,457 | 27,800 | 728.50 |
| 2009-07-16 | 1,388 | 1,409 | 1,387 | 1,387 | 2,300 | 693.50 |
| 2009-07-15 | 1,378 | 1,407 | 1,378 | 1,380 | 3,900 | 690 |
| 2009-07-14 | 1,379 | 1,396 | 1,366 | 1,380 | 8,000 | 690 |
| 2009-07-13 | 1,405 | 1,405 | 1,359 | 1,359 | 6,500 | 679.50 |
| 2009-07-10 | 1,393 | 1,404 | 1,388 | 1,403 | 7,800 | 701.50 |
| 2009-07-09 | 1,401 | 1,410 | 1,392 | 1,393 | 7,300 | 696.50 |
| 2009-07-08 | 1,419 | 1,419 | 1,401 | 1,401 | 6,400 | 700.50 |
| 2009-07-07 | 1,420 | 1,420 | 1,401 | 1,408 | 7,100 | 704 |
| 2009-07-06 | 1,411 | 1,411 | 1,395 | 1,401 | 4,300 | 700.50 |
| 2009-07-03 | 1,400 | 1,412 | 1,390 | 1,412 | 4,400 | 706 |
| 2009-07-02 | 1,420 | 1,420 | 1,406 | 1,412 | 4,800 | 706 |
| 2009-07-01 | 1,427 | 1,432 | 1,414 | 1,418 | 10,400 | 709 |
| 2009-06-30 | 1,413 | 1,425 | 1,403 | 1,405 | 8,400 | 702.50 |
| 2009-06-29 | 1,415 | 1,435 | 1,409 | 1,412 | 5,700 | 706 |
| 2009-06-26 | 1,480 | 1,480 | 1,416 | 1,430 | 14,700 | 715 |
| 2009-06-25 | 1,390 | 1,440 | 1,390 | 1,420 | 11,100 | 710 |
| 2009-06-24 | 1,371 | 1,390 | 1,371 | 1,386 | 3,900 | 693 |
| 2009-06-23 | 1,412 | 1,413 | 1,376 | 1,390 | 9,300 | 695 |
| 2009-06-22 | 1,424 | 1,425 | 1,402 | 1,410 | 16,500 | 705 |
| 2009-06-19 | 1,439 | 1,439 | 1,411 | 1,415 | 13,900 | 707.50 |
| 2009-06-18 | 1,425 | 1,445 | 1,417 | 1,424 | 13,600 | 712 |
| 2009-06-17 | 1,398 | 1,424 | 1,398 | 1,421 | 4,400 | 710.50 |
| 2009-06-16 | 1,426 | 1,426 | 1,400 | 1,408 | 15,600 | 704 |
| 2009-06-15 | 1,420 | 1,440 | 1,414 | 1,425 | 17,300 | 712.50 |
| 2009-06-12 | 1,415 | 1,423 | 1,411 | 1,419 | 18,700 | 709.50 |
| 2009-06-11 | 1,420 | 1,423 | 1,408 | 1,420 | 15,700 | 710 |
| 2009-06-10 | 1,409 | 1,420 | 1,392 | 1,419 | 10,000 | 709.50 |
| 2009-06-09 | 1,385 | 1,389 | 1,378 | 1,389 | 7,200 | 694.50 |
| 2009-06-08 | 1,392 | 1,392 | 1,376 | 1,377 | 4,900 | 688.50 |
| 2009-06-05 | 1,365 | 1,370 | 1,355 | 1,361 | 6,300 | 680.50 |
| 2009-06-04 | 1,367 | 1,374 | 1,364 | 1,364 | 7,500 | 682 |
| 2009-06-03 | 1,362 | 1,375 | 1,362 | 1,367 | 7,000 | 683.50 |
| 2009-06-02 | 1,392 | 1,405 | 1,360 | 1,368 | 12,800 | 684 |
| 2009-06-01 | 1,373 | 1,387 | 1,355 | 1,373 | 14,400 | 686.50 |
| 2009-05-29 | 1,417 | 1,419 | 1,353 | 1,353 | 39,700 | 676.50 |
| 2009-05-28 | 1,449 | 1,460 | 1,427 | 1,435 | 24,000 | 717.50 |
| 2009-05-27 | 1,429 | 1,437 | 1,407 | 1,429 | 14,800 | 714.50 |
| 2009-05-26 | 1,362 | 1,399 | 1,360 | 1,399 | 12,200 | 699.50 |
| 2009-05-25 | 1,353 | 1,360 | 1,330 | 1,343 | 9,500 | 671.50 |
| 2009-05-22 | 1,364 | 1,366 | 1,353 | 1,353 | 3,700 | 676.50 |
| 2009-05-21 | 1,392 | 1,392 | 1,353 | 1,365 | 6,000 | 682.50 |
| 2009-05-20 | 1,347 | 1,379 | 1,336 | 1,373 | 12,800 | 686.50 |
| 2009-05-19 | 1,351 | 1,352 | 1,330 | 1,346 | 8,600 | 673 |
| 2009-05-18 | 1,362 | 1,362 | 1,328 | 1,331 | 8,800 | 665.50 |
| 2009-05-15 | 1,354 | 1,389 | 1,346 | 1,381 | 6,200 | 690.50 |
| 2009-05-14 | 1,350 | 1,366 | 1,330 | 1,354 | 7,600 | 677 |
| 2009-05-13 | 1,373 | 1,389 | 1,373 | 1,386 | 3,400 | 693 |
| 2009-05-12 | 1,391 | 1,417 | 1,352 | 1,352 | 5,900 | 676 |
| 2009-05-11 | 1,469 | 1,500 | 1,362 | 1,371 | 20,100 | 685.50 |
| 2009-05-08 | 1,305 | 1,420 | 1,287 | 1,420 | 16,900 | 710 |
| 2009-05-07 | 1,300 | 1,300 | 1,278 | 1,289 | 4,400 | 644.50 |
| 2009-05-01 | 1,262 | 1,262 | 1,241 | 1,250 | 3,000 | 625 |
| 2009-04-30 | 1,285 | 1,298 | 1,262 | 1,263 | 6,500 | 631.50 |
| 2009-04-28 | 1,292 | 1,292 | 1,246 | 1,246 | 20,100 | 623 |
| 2009-04-27 | 1,203 | 1,238 | 1,203 | 1,216 | 5,200 | 608 |
| 2009-04-24 | 1,213 | 1,217 | 1,200 | 1,201 | 5,300 | 600.50 |
| 2009-04-23 | 1,180 | 1,238 | 1,180 | 1,233 | 6,800 | 616.50 |
| 2009-04-22 | 1,216 | 1,217 | 1,185 | 1,195 | 11,600 | 597.50 |
| 2009-04-21 | 1,282 | 1,282 | 1,202 | 1,216 | 15,900 | 608 |
| 2009-04-20 | 1,283 | 1,301 | 1,281 | 1,282 | 2,600 | 641 |
| 2009-04-17 | 1,303 | 1,303 | 1,280 | 1,281 | 3,100 | 640.50 |
| 2009-04-16 | 1,272 | 1,345 | 1,272 | 1,283 | 7,100 | 641.50 |
| 2009-04-15 | 1,270 | 1,304 | 1,270 | 1,288 | 3,300 | 644 |
| 2009-04-14 | 1,300 | 1,300 | 1,271 | 1,290 | 6,900 | 645 |
| 2009-04-13 | 1,310 | 1,311 | 1,301 | 1,302 | 2,300 | 651 |
| 2009-04-10 | 1,350 | 1,350 | 1,304 | 1,311 | 6,300 | 655.50 |
| 2009-04-09 | 1,305 | 1,338 | 1,305 | 1,338 | 3,300 | 669 |
| 2009-04-08 | 1,301 | 1,302 | 1,285 | 1,285 | 5,400 | 642.50 |
| 2009-04-07 | 1,297 | 1,323 | 1,297 | 1,308 | 2,800 | 654 |
| 2009-04-06 | 1,302 | 1,320 | 1,301 | 1,317 | 3,600 | 658.50 |
| 2009-04-03 | 1,340 | 1,340 | 1,275 | 1,292 | 4,900 | 646 |
| 2009-04-02 | 1,301 | 1,301 | 1,270 | 1,300 | 3,700 | 650 |
| 2009-04-01 | 1,236 | 1,275 | 1,235 | 1,275 | 6,100 | 637.50 |
| 2009-03-31 | 1,300 | 1,300 | 1,242 | 1,245 | 8,200 | 622.50 |
| 2009-03-30 | 1,298 | 1,399 | 1,298 | 1,300 | 8,700 | 650 |
| 2009-03-27 | 1,298 | 1,320 | 1,279 | 1,306 | 23,400 | 653 |
| 2009-03-26 | 1,195 | 1,200 | 1,175 | 1,199 | 17,000 | 599.50 |
| 2009-03-25 | 1,200 | 1,220 | 1,163 | 1,220 | 35,200 | 610 |
| 2009-03-24 | 1,247 | 1,249 | 1,193 | 1,198 | 15,800 | 599 |
| 2009-03-23 | 1,190 | 1,207 | 1,185 | 1,207 | 15,100 | 603.50 |
| 2009-03-19 | 1,180 | 1,180 | 1,165 | 1,167 | 12,700 | 583.50 |
| 2009-03-18 | 1,180 | 1,180 | 1,172 | 1,172 | 8,200 | 586 |
| 2009-03-17 | 1,168 | 1,180 | 1,155 | 1,172 | 9,200 | 586 |
| 2009-03-16 | 1,180 | 1,184 | 1,147 | 1,176 | 9,100 | 588 |
| 2009-03-13 | 1,126 | 1,157 | 1,126 | 1,140 | 13,700 | 570 |
| 2009-03-12 | 1,134 | 1,157 | 1,130 | 1,146 | 6,100 | 573 |
| 2009-03-11 | 1,150 | 1,150 | 1,133 | 1,143 | 1,900 | 571.50 |
| 2009-03-10 | 1,140 | 1,165 | 1,125 | 1,131 | 13,300 | 565.50 |
| 2009-03-09 | 1,151 | 1,153 | 1,140 | 1,141 | 8,800 | 570.50 |
| 2009-03-06 | 1,111 | 1,180 | 1,111 | 1,180 | 14,800 | 590 |
| 2009-03-05 | 1,194 | 1,210 | 1,151 | 1,151 | 16,600 | 575.50 |
| 2009-03-04 | 1,172 | 1,176 | 1,157 | 1,174 | 13,500 | 587 |
| 2009-03-03 | 1,204 | 1,211 | 1,169 | 1,182 | 19,100 | 591 |
| 2009-03-02 | 1,237 | 1,260 | 1,202 | 1,202 | 18,600 | 601 |
| 2009-02-27 | 1,230 | 1,250 | 1,211 | 1,212 | 15,700 | 606 |
| 2009-02-26 | 1,202 | 1,254 | 1,200 | 1,205 | 11,800 | 602.50 |
| 2009-02-25 | 1,204 | 1,222 | 1,193 | 1,207 | 14,100 | 603.50 |
| 2009-02-24 | 1,163 | 1,260 | 1,163 | 1,190 | 14,100 | 595 |
| 2009-02-23 | 1,260 | 1,260 | 1,180 | 1,183 | 25,900 | 591.50 |
| 2009-02-20 | 1,379 | 1,384 | 1,331 | 1,347 | 9,300 | 673.50 |
| 2009-02-19 | 1,420 | 1,420 | 1,370 | 1,399 | 4,800 | 699.50 |
| 2009-02-18 | 1,406 | 1,425 | 1,402 | 1,419 | 3,300 | 709.50 |
| 2009-02-17 | 1,431 | 1,431 | 1,413 | 1,422 | 1,300 | 711 |
| 2009-02-16 | 1,447 | 1,450 | 1,437 | 1,445 | 3,900 | 722.50 |
| 2009-02-13 | 1,420 | 1,437 | 1,412 | 1,437 | 5,000 | 718.50 |
| 2009-02-12 | 1,409 | 1,426 | 1,406 | 1,420 | 4,900 | 710 |
| 2009-02-10 | 1,487 | 1,489 | 1,406 | 1,426 | 11,100 | 713 |
| 2009-02-09 | 1,496 | 1,496 | 1,465 | 1,475 | 7,800 | 737.50 |
| 2009-02-06 | 1,499 | 1,536 | 1,460 | 1,462 | 5,400 | 731 |
| 2009-02-05 | 1,500 | 1,525 | 1,484 | 1,496 | 4,600 | 748 |
| 2009-02-04 | 1,490 | 1,500 | 1,475 | 1,498 | 5,900 | 749 |
| 2009-02-03 | 1,486 | 1,500 | 1,479 | 1,490 | 2,800 | 745 |
| 2009-02-02 | 1,504 | 1,532 | 1,481 | 1,484 | 5,100 | 742 |
| 2009-01-30 | 1,487 | 1,515 | 1,487 | 1,504 | 4,100 | 752 |
| 2009-01-29 | 1,530 | 1,545 | 1,521 | 1,545 | 10,000 | 772.50 |
| 2009-01-28 | 1,545 | 1,545 | 1,515 | 1,529 | 10,100 | 764.50 |
| 2009-01-27 | 1,507 | 1,548 | 1,507 | 1,546 | 5,300 | 773 |
| 2009-01-26 | 1,465 | 1,520 | 1,465 | 1,507 | 3,100 | 753.50 |
| 2009-01-23 | 1,508 | 1,509 | 1,475 | 1,477 | 6,400 | 738.50 |
| 2009-01-22 | 1,580 | 1,580 | 1,493 | 1,518 | 11,400 | 759 |
| 2009-01-21 | 1,568 | 1,576 | 1,520 | 1,551 | 8,500 | 775.50 |
| 2009-01-20 | 1,641 | 1,642 | 1,574 | 1,576 | 6,800 | 788 |
| 2009-01-19 | 1,609 | 1,669 | 1,597 | 1,642 | 3,500 | 821 |
| 2009-01-16 | 1,585 | 1,630 | 1,570 | 1,607 | 6,800 | 803.50 |
| 2009-01-15 | 1,600 | 1,601 | 1,565 | 1,584 | 10,300 | 792 |
| 2009-01-14 | 1,606 | 1,641 | 1,600 | 1,641 | 3,300 | 820.50 |
| 2009-01-13 | 1,728 | 1,728 | 1,601 | 1,605 | 14,900 | 802.50 |
| 2009-01-09 | 1,740 | 1,741 | 1,705 | 1,714 | 7,700 | 857 |
| 2009-01-08 | 1,824 | 1,829 | 1,760 | 1,770 | 24,500 | 885 |
| 2009-01-07 | 1,849 | 1,859 | 1,818 | 1,859 | 28,100 | 929.50 |
| 2009-01-06 | 1,849 | 1,849 | 1,800 | 1,835 | 23,800 | 917.50 |
| 2009-01-05 | 1,828 | 1,830 | 1,802 | 1,830 | 1,100 | 915 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2002-03-26]1株→1.1株 [2001-03-27]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→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-06-27]1株→1.2株