9843 (株)ニトリホールディングス 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 | 6,930 | 6,960 | 6,870 | 6,930 | 207,200 | 3,465 |
| 2009-12-29 | 6,830 | 6,940 | 6,800 | 6,940 | 234,700 | 3,470 |
| 2009-12-28 | 6,760 | 6,830 | 6,730 | 6,810 | 199,750 | 3,405 |
| 2009-12-25 | 6,890 | 6,890 | 6,750 | 6,760 | 284,150 | 3,380 |
| 2009-12-24 | 6,870 | 6,920 | 6,810 | 6,900 | 229,900 | 3,450 |
| 2009-12-22 | 6,880 | 6,910 | 6,800 | 6,800 | 350,250 | 3,400 |
| 2009-12-21 | 6,980 | 7,000 | 6,870 | 6,900 | 516,150 | 3,450 |
| 2009-12-18 | 6,850 | 6,870 | 6,760 | 6,870 | 307,200 | 3,435 |
| 2009-12-17 | 6,720 | 6,840 | 6,720 | 6,810 | 314,650 | 3,405 |
| 2009-12-16 | 6,690 | 6,840 | 6,690 | 6,780 | 336,700 | 3,390 |
| 2009-12-15 | 6,740 | 6,780 | 6,680 | 6,690 | 237,550 | 3,345 |
| 2009-12-14 | 6,640 | 6,700 | 6,600 | 6,650 | 223,900 | 3,325 |
| 2009-12-11 | 6,510 | 6,690 | 6,480 | 6,670 | 388,600 | 3,335 |
| 2009-12-10 | 6,770 | 6,780 | 6,550 | 6,560 | 569,600 | 3,280 |
| 2009-12-09 | 6,880 | 6,910 | 6,790 | 6,800 | 310,600 | 3,400 |
| 2009-12-08 | 6,780 | 6,900 | 6,780 | 6,820 | 420,750 | 3,410 |
| 2009-12-07 | 6,830 | 6,850 | 6,770 | 6,790 | 693,100 | 3,395 |
| 2009-12-04 | 7,170 | 7,190 | 6,980 | 6,980 | 457,950 | 3,490 |
| 2009-12-03 | 7,270 | 7,280 | 7,120 | 7,170 | 294,050 | 3,585 |
| 2009-12-02 | 7,290 | 7,330 | 7,210 | 7,250 | 187,050 | 3,625 |
| 2009-12-01 | 7,140 | 7,350 | 7,130 | 7,190 | 300,000 | 3,595 |
| 2009-11-30 | 7,200 | 7,250 | 7,090 | 7,240 | 234,500 | 3,620 |
| 2009-11-27 | 7,260 | 7,390 | 7,090 | 7,140 | 472,850 | 3,570 |
| 2009-11-26 | 6,800 | 7,170 | 6,800 | 7,130 | 490,200 | 3,565 |
| 2009-11-25 | 7,010 | 7,040 | 6,860 | 6,880 | 358,800 | 3,440 |
| 2009-11-24 | 7,080 | 7,200 | 7,080 | 7,110 | 208,850 | 3,555 |
| 2009-11-20 | 7,370 | 7,380 | 7,150 | 7,260 | 242,800 | 3,630 |
| 2009-11-19 | 7,400 | 7,420 | 7,350 | 7,390 | 177,100 | 3,695 |
| 2009-11-18 | 7,350 | 7,410 | 7,270 | 7,390 | 285,350 | 3,695 |
| 2009-11-17 | 7,390 | 7,420 | 7,320 | 7,340 | 154,050 | 3,670 |
| 2009-11-16 | 7,260 | 7,380 | 7,250 | 7,330 | 129,900 | 3,665 |
| 2009-11-13 | 7,260 | 7,320 | 7,240 | 7,270 | 166,550 | 3,635 |
| 2009-11-12 | 7,320 | 7,340 | 7,200 | 7,230 | 201,400 | 3,615 |
| 2009-11-11 | 7,310 | 7,420 | 7,300 | 7,310 | 113,350 | 3,655 |
| 2009-11-10 | 7,340 | 7,440 | 7,320 | 7,320 | 195,650 | 3,660 |
| 2009-11-09 | 7,340 | 7,400 | 7,320 | 7,350 | 154,550 | 3,675 |
| 2009-11-06 | 7,380 | 7,380 | 7,280 | 7,320 | 158,500 | 3,660 |
| 2009-11-05 | 7,480 | 7,510 | 7,340 | 7,370 | 126,500 | 3,685 |
| 2009-11-04 | 7,520 | 7,560 | 7,430 | 7,490 | 166,100 | 3,745 |
| 2009-11-02 | 7,320 | 7,540 | 7,280 | 7,540 | 286,900 | 3,770 |
| 2009-10-30 | 7,330 | 7,380 | 7,230 | 7,340 | 241,100 | 3,670 |
| 2009-10-29 | 7,330 | 7,460 | 7,250 | 7,300 | 392,350 | 3,650 |
| 2009-10-28 | 7,490 | 7,560 | 7,400 | 7,400 | 196,950 | 3,700 |
| 2009-10-27 | 7,550 | 7,600 | 7,400 | 7,490 | 260,300 | 3,745 |
| 2009-10-26 | 7,400 | 7,630 | 7,320 | 7,570 | 568,700 | 3,785 |
| 2009-10-23 | 7,290 | 7,360 | 7,180 | 7,250 | 593,750 | 3,625 |
| 2009-10-22 | 7,620 | 7,630 | 7,430 | 7,480 | 458,400 | 3,740 |
| 2009-10-21 | 7,780 | 7,810 | 7,720 | 7,720 | 223,500 | 3,860 |
| 2009-10-20 | 7,670 | 7,790 | 7,610 | 7,720 | 480,850 | 3,860 |
| 2009-10-19 | 7,500 | 7,700 | 7,460 | 7,670 | 411,900 | 3,835 |
| 2009-10-16 | 7,490 | 7,540 | 7,400 | 7,460 | 322,250 | 3,730 |
| 2009-10-15 | 7,480 | 7,590 | 7,470 | 7,590 | 276,400 | 3,795 |
| 2009-10-14 | 7,480 | 7,590 | 7,410 | 7,510 | 312,200 | 3,755 |
| 2009-10-13 | 7,460 | 7,550 | 7,380 | 7,490 | 265,150 | 3,745 |
| 2009-10-09 | 7,420 | 7,460 | 7,380 | 7,450 | 290,050 | 3,725 |
| 2009-10-08 | 7,480 | 7,640 | 7,430 | 7,460 | 389,500 | 3,730 |
| 2009-10-07 | 7,610 | 7,650 | 7,440 | 7,470 | 340,250 | 3,735 |
| 2009-10-06 | 7,710 | 7,730 | 7,530 | 7,590 | 341,200 | 3,795 |
| 2009-10-05 | 7,650 | 7,790 | 7,620 | 7,700 | 362,950 | 3,850 |
| 2009-10-02 | 7,810 | 7,860 | 7,650 | 7,650 | 451,650 | 3,825 |
| 2009-10-01 | 7,700 | 7,820 | 7,640 | 7,770 | 403,750 | 3,885 |
| 2009-09-30 | 7,490 | 7,660 | 7,450 | 7,650 | 334,900 | 3,825 |
| 2009-09-29 | 7,730 | 7,780 | 7,490 | 7,540 | 576,650 | 3,770 |
| 2009-09-28 | 7,770 | 7,960 | 7,750 | 7,870 | 609,300 | 3,935 |
| 2009-09-25 | 7,540 | 7,670 | 7,450 | 7,620 | 443,850 | 3,810 |
| 2009-09-24 | 7,400 | 7,480 | 7,370 | 7,460 | 565,700 | 3,730 |
| 2009-09-18 | 7,340 | 7,400 | 7,320 | 7,370 | 271,050 | 3,685 |
| 2009-09-17 | 7,370 | 7,390 | 7,290 | 7,340 | 278,550 | 3,670 |
| 2009-09-16 | 7,420 | 7,460 | 7,210 | 7,270 | 339,150 | 3,635 |
| 2009-09-15 | 7,350 | 7,530 | 7,350 | 7,400 | 510,500 | 3,700 |
| 2009-09-14 | 7,270 | 7,350 | 7,240 | 7,350 | 437,150 | 3,675 |
| 2009-09-11 | 7,270 | 7,290 | 7,190 | 7,200 | 195,300 | 3,600 |
| 2009-09-10 | 7,190 | 7,300 | 7,180 | 7,270 | 257,600 | 3,635 |
| 2009-09-09 | 7,070 | 7,160 | 7,000 | 7,140 | 230,050 | 3,570 |
| 2009-09-08 | 7,110 | 7,120 | 7,040 | 7,060 | 99,900 | 3,530 |
| 2009-09-07 | 7,140 | 7,150 | 7,060 | 7,060 | 140,700 | 3,530 |
| 2009-09-04 | 6,970 | 7,060 | 6,970 | 7,040 | 120,000 | 3,520 |
| 2009-09-03 | 7,080 | 7,170 | 7,040 | 7,060 | 138,150 | 3,530 |
| 2009-09-02 | 7,040 | 7,070 | 6,970 | 7,050 | 213,800 | 3,525 |
| 2009-09-01 | 7,120 | 7,210 | 7,080 | 7,180 | 215,100 | 3,590 |
| 2009-08-31 | 7,050 | 7,240 | 7,040 | 7,200 | 335,950 | 3,600 |
| 2009-08-28 | 7,030 | 7,040 | 6,950 | 7,020 | 123,900 | 3,510 |
| 2009-08-27 | 6,960 | 7,080 | 6,950 | 7,010 | 306,550 | 3,505 |
| 2009-08-26 | 6,910 | 7,000 | 6,910 | 6,940 | 234,600 | 3,470 |
| 2009-08-25 | 6,750 | 6,990 | 6,750 | 6,950 | 579,550 | 3,475 |
| 2009-08-24 | 6,670 | 6,770 | 6,630 | 6,720 | 274,100 | 3,360 |
| 2009-08-21 | 6,560 | 6,640 | 6,530 | 6,620 | 237,400 | 3,310 |
| 2009-08-20 | 6,570 | 6,610 | 6,530 | 6,590 | 172,150 | 3,295 |
| 2009-08-19 | 6,580 | 6,610 | 6,530 | 6,530 | 212,050 | 3,265 |
| 2009-08-18 | 6,540 | 6,630 | 6,530 | 6,610 | 161,600 | 3,305 |
| 2009-08-17 | 6,570 | 6,610 | 6,520 | 6,540 | 201,700 | 3,270 |
| 2009-08-14 | 6,570 | 6,600 | 6,560 | 6,570 | 152,150 | 3,285 |
| 2009-08-13 | 6,580 | 6,670 | 6,550 | 6,570 | 173,150 | 3,285 |
| 2009-08-12 | 6,650 | 6,720 | 6,610 | 6,630 | 182,650 | 3,315 |
| 2009-08-11 | 6,580 | 6,670 | 6,520 | 6,630 | 253,050 | 3,315 |
| 2009-08-10 | 6,620 | 6,660 | 6,520 | 6,540 | 421,500 | 3,270 |
| 2009-08-07 | 6,720 | 6,740 | 6,630 | 6,720 | 149,000 | 3,360 |
| 2009-08-06 | 6,780 | 6,810 | 6,710 | 6,710 | 204,400 | 3,355 |
| 2009-08-05 | 6,770 | 6,870 | 6,760 | 6,790 | 189,500 | 3,395 |
| 2009-08-04 | 6,810 | 6,810 | 6,750 | 6,790 | 201,250 | 3,395 |
| 2009-08-03 | 6,830 | 6,830 | 6,750 | 6,800 | 77,150 | 3,400 |
| 2009-07-31 | 6,750 | 6,810 | 6,720 | 6,780 | 150,150 | 3,390 |
| 2009-07-30 | 6,830 | 6,840 | 6,730 | 6,750 | 171,800 | 3,375 |
| 2009-07-29 | 6,910 | 6,950 | 6,800 | 6,820 | 293,700 | 3,410 |
| 2009-07-28 | 6,800 | 6,970 | 6,780 | 6,930 | 292,200 | 3,465 |
| 2009-07-27 | 6,790 | 6,820 | 6,730 | 6,760 | 150,150 | 3,380 |
| 2009-07-24 | 6,910 | 6,930 | 6,710 | 6,760 | 226,900 | 3,380 |
| 2009-07-23 | 6,850 | 6,970 | 6,780 | 6,810 | 248,950 | 3,405 |
| 2009-07-22 | 6,790 | 6,930 | 6,770 | 6,810 | 211,450 | 3,405 |
| 2009-07-21 | 6,780 | 6,850 | 6,740 | 6,840 | 251,350 | 3,420 |
| 2009-07-17 | 6,610 | 6,780 | 6,610 | 6,700 | 232,750 | 3,350 |
| 2009-07-16 | 6,800 | 6,800 | 6,640 | 6,660 | 149,650 | 3,330 |
| 2009-07-15 | 6,680 | 6,830 | 6,630 | 6,720 | 267,500 | 3,360 |
| 2009-07-14 | 6,750 | 6,750 | 6,570 | 6,670 | 188,200 | 3,335 |
| 2009-07-13 | 6,780 | 6,900 | 6,600 | 6,670 | 334,900 | 3,335 |
| 2009-07-10 | 6,920 | 6,920 | 6,780 | 6,880 | 162,350 | 3,440 |
| 2009-07-09 | 6,950 | 6,960 | 6,810 | 6,880 | 239,100 | 3,440 |
| 2009-07-08 | 6,980 | 6,990 | 6,790 | 6,870 | 287,950 | 3,435 |
| 2009-07-07 | 6,910 | 6,970 | 6,900 | 6,960 | 193,000 | 3,480 |
| 2009-07-06 | 6,830 | 6,940 | 6,800 | 6,900 | 147,100 | 3,450 |
| 2009-07-03 | 6,740 | 6,840 | 6,720 | 6,830 | 206,100 | 3,415 |
| 2009-07-02 | 6,810 | 6,860 | 6,740 | 6,760 | 246,000 | 3,380 |
| 2009-07-01 | 6,740 | 6,870 | 6,740 | 6,810 | 212,300 | 3,405 |
| 2009-06-30 | 6,810 | 6,920 | 6,780 | 6,840 | 258,200 | 3,420 |
| 2009-06-29 | 6,950 | 7,000 | 6,840 | 6,840 | 308,200 | 3,420 |
| 2009-06-26 | 6,710 | 6,910 | 6,700 | 6,870 | 500,550 | 3,435 |
| 2009-06-25 | 6,710 | 6,710 | 6,600 | 6,650 | 302,750 | 3,325 |
| 2009-06-24 | 6,730 | 6,780 | 6,610 | 6,710 | 408,500 | 3,355 |
| 2009-06-23 | 6,600 | 6,810 | 6,560 | 6,670 | 390,250 | 3,335 |
| 2009-06-22 | 6,780 | 6,850 | 6,610 | 6,620 | 607,750 | 3,310 |
| 2009-06-19 | 6,750 | 6,790 | 6,440 | 6,480 | 519,300 | 3,240 |
| 2009-06-18 | 6,470 | 6,800 | 6,440 | 6,680 | 600,000 | 3,340 |
| 2009-06-17 | 6,350 | 6,590 | 6,210 | 6,540 | 629,550 | 3,270 |
| 2009-06-16 | 6,490 | 6,540 | 6,350 | 6,430 | 479,750 | 3,215 |
| 2009-06-15 | 6,320 | 6,500 | 6,310 | 6,450 | 622,050 | 3,225 |
| 2009-06-12 | 6,110 | 6,270 | 6,040 | 6,210 | 691,450 | 3,105 |
| 2009-06-11 | 5,950 | 5,970 | 5,870 | 5,940 | 293,800 | 2,970 |
| 2009-06-10 | 5,850 | 5,890 | 5,820 | 5,850 | 248,900 | 2,925 |
| 2009-06-09 | 5,770 | 5,850 | 5,750 | 5,820 | 330,800 | 2,910 |
| 2009-06-08 | 5,960 | 5,970 | 5,850 | 5,860 | 250,700 | 2,930 |
| 2009-06-05 | 5,990 | 6,080 | 5,950 | 6,010 | 525,950 | 3,005 |
| 2009-06-04 | 5,900 | 5,970 | 5,800 | 5,800 | 423,100 | 2,900 |
| 2009-06-03 | 5,730 | 5,920 | 5,710 | 5,900 | 607,300 | 2,950 |
| 2009-06-02 | 5,720 | 5,770 | 5,670 | 5,690 | 346,550 | 2,845 |
| 2009-06-01 | 5,780 | 5,800 | 5,720 | 5,750 | 249,100 | 2,875 |
| 2009-05-29 | 5,790 | 5,800 | 5,660 | 5,770 | 381,700 | 2,885 |
| 2009-05-28 | 5,800 | 5,950 | 5,780 | 5,800 | 558,750 | 2,900 |
| 2009-05-27 | 5,840 | 6,010 | 5,690 | 5,700 | 944,300 | 2,850 |
| 2009-05-26 | 5,550 | 5,920 | 5,500 | 5,850 | 1,297,350 | 2,925 |
| 2009-05-25 | 5,330 | 5,410 | 5,300 | 5,390 | 345,600 | 2,695 |
| 2009-05-22 | 5,320 | 5,330 | 5,270 | 5,300 | 310,600 | 2,650 |
| 2009-05-21 | 5,320 | 5,330 | 5,250 | 5,280 | 227,950 | 2,640 |
| 2009-05-20 | 5,310 | 5,310 | 5,250 | 5,270 | 277,650 | 2,635 |
| 2009-05-19 | 5,370 | 5,370 | 5,230 | 5,320 | 507,800 | 2,660 |
| 2009-05-18 | 5,540 | 5,540 | 5,360 | 5,370 | 408,000 | 2,685 |
| 2009-05-15 | 5,670 | 5,700 | 5,580 | 5,600 | 262,050 | 2,800 |
| 2009-05-14 | 5,690 | 5,750 | 5,620 | 5,670 | 408,200 | 2,835 |
| 2009-05-13 | 5,540 | 5,680 | 5,530 | 5,660 | 345,450 | 2,830 |
| 2009-05-12 | 5,500 | 5,580 | 5,490 | 5,530 | 520,350 | 2,765 |
| 2009-05-11 | 5,390 | 5,450 | 5,370 | 5,400 | 270,550 | 2,700 |
| 2009-05-08 | 5,420 | 5,420 | 5,350 | 5,380 | 198,900 | 2,690 |
| 2009-05-07 | 5,500 | 5,510 | 5,320 | 5,360 | 617,400 | 2,680 |
| 2009-05-01 | 5,500 | 5,530 | 5,390 | 5,450 | 294,550 | 2,725 |
| 2009-04-30 | 5,490 | 5,600 | 5,470 | 5,550 | 465,200 | 2,775 |
| 2009-04-28 | 5,430 | 5,600 | 5,420 | 5,560 | 837,600 | 2,780 |
| 2009-04-27 | 5,220 | 5,290 | 5,190 | 5,260 | 341,850 | 2,630 |
| 2009-04-24 | 5,300 | 5,310 | 5,140 | 5,140 | 254,750 | 2,570 |
| 2009-04-23 | 5,110 | 5,280 | 5,110 | 5,250 | 247,400 | 2,625 |
| 2009-04-22 | 5,210 | 5,260 | 5,130 | 5,130 | 284,050 | 2,565 |
| 2009-04-21 | 5,130 | 5,300 | 5,130 | 5,250 | 395,000 | 2,625 |
| 2009-04-20 | 5,350 | 5,400 | 5,150 | 5,230 | 527,550 | 2,615 |
| 2009-04-17 | 5,470 | 5,540 | 5,370 | 5,400 | 637,800 | 2,700 |
| 2009-04-16 | 5,550 | 5,570 | 5,450 | 5,470 | 476,300 | 2,735 |
| 2009-04-15 | 5,470 | 5,510 | 5,400 | 5,450 | 326,200 | 2,725 |
| 2009-04-14 | 5,350 | 5,510 | 5,310 | 5,460 | 463,150 | 2,730 |
| 2009-04-13 | 5,370 | 5,380 | 5,260 | 5,320 | 192,900 | 2,660 |
| 2009-04-10 | 5,550 | 5,550 | 5,330 | 5,370 | 306,850 | 2,685 |
| 2009-04-09 | 5,570 | 5,580 | 5,440 | 5,490 | 297,450 | 2,745 |
| 2009-04-08 | 5,480 | 5,620 | 5,470 | 5,520 | 304,500 | 2,760 |
| 2009-04-07 | 5,330 | 5,510 | 5,250 | 5,510 | 407,900 | 2,755 |
| 2009-04-06 | 5,530 | 5,560 | 5,320 | 5,350 | 434,450 | 2,675 |
| 2009-04-03 | 5,720 | 5,740 | 5,480 | 5,510 | 375,900 | 2,755 |
| 2009-04-02 | 5,850 | 5,880 | 5,730 | 5,740 | 333,000 | 2,870 |
| 2009-04-01 | 5,700 | 5,840 | 5,600 | 5,720 | 382,550 | 2,860 |
| 2009-03-31 | 5,970 | 5,970 | 5,500 | 5,520 | 605,300 | 2,760 |
| 2009-03-30 | 6,000 | 6,060 | 5,830 | 5,870 | 730,550 | 2,935 |
| 2009-03-27 | 5,620 | 5,800 | 5,580 | 5,620 | 443,350 | 2,810 |
| 2009-03-26 | 5,650 | 5,790 | 5,610 | 5,630 | 331,150 | 2,815 |
| 2009-03-25 | 5,710 | 5,710 | 5,520 | 5,640 | 211,250 | 2,820 |
| 2009-03-24 | 5,550 | 5,680 | 5,520 | 5,620 | 537,250 | 2,810 |
| 2009-03-23 | 5,110 | 5,430 | 5,090 | 5,400 | 530,300 | 2,700 |
| 2009-03-19 | 5,000 | 5,040 | 4,970 | 5,000 | 304,050 | 2,500 |
| 2009-03-18 | 5,160 | 5,160 | 4,940 | 5,050 | 357,150 | 2,525 |
| 2009-03-17 | 5,140 | 5,180 | 5,040 | 5,060 | 382,700 | 2,530 |
| 2009-03-16 | 4,990 | 5,070 | 4,960 | 5,070 | 326,300 | 2,535 |
| 2009-03-13 | 4,830 | 4,930 | 4,760 | 4,810 | 627,750 | 2,405 |
| 2009-03-12 | 5,050 | 5,120 | 4,840 | 4,880 | 445,000 | 2,440 |
| 2009-03-11 | 5,130 | 5,160 | 5,000 | 5,060 | 283,750 | 2,530 |
| 2009-03-10 | 5,220 | 5,220 | 5,050 | 5,130 | 396,150 | 2,565 |
| 2009-03-09 | 5,290 | 5,430 | 5,250 | 5,250 | 472,450 | 2,625 |
| 2009-03-06 | 5,310 | 5,340 | 5,230 | 5,290 | 487,400 | 2,645 |
| 2009-03-05 | 5,120 | 5,280 | 5,020 | 5,280 | 731,150 | 2,640 |
| 2009-03-04 | 4,920 | 5,070 | 4,860 | 5,040 | 588,650 | 2,520 |
| 2009-03-03 | 4,960 | 5,000 | 4,910 | 4,920 | 369,250 | 2,460 |
| 2009-03-02 | 5,030 | 5,140 | 5,000 | 5,060 | 343,700 | 2,530 |
| 2009-02-27 | 5,040 | 5,230 | 4,980 | 5,190 | 481,100 | 2,595 |
| 2009-02-26 | 4,950 | 5,030 | 4,870 | 5,020 | 595,150 | 2,510 |
| 2009-02-25 | 5,050 | 5,090 | 4,750 | 4,800 | 739,200 | 2,400 |
| 2009-02-24 | 4,980 | 5,020 | 4,750 | 5,020 | 587,100 | 2,510 |
| 2009-02-23 | 5,000 | 5,140 | 4,920 | 5,080 | 330,750 | 2,540 |
| 2009-02-20 | 5,310 | 5,320 | 5,010 | 5,100 | 568,900 | 2,550 |
| 2009-02-19 | 5,380 | 5,440 | 5,300 | 5,330 | 646,250 | 2,665 |
| 2009-02-18 | 5,510 | 5,590 | 5,450 | 5,510 | 375,250 | 2,755 |
| 2009-02-17 | 5,610 | 5,690 | 5,500 | 5,530 | 390,100 | 2,765 |
| 2009-02-16 | 5,800 | 5,820 | 5,660 | 5,690 | 446,350 | 2,845 |
| 2009-02-13 | 5,800 | 5,990 | 5,800 | 5,870 | 674,850 | 2,935 |
| 2009-02-12 | 5,620 | 5,920 | 5,510 | 5,840 | 608,550 | 2,920 |
| 2009-02-10 | 5,520 | 5,650 | 5,410 | 5,580 | 598,200 | 2,790 |
| 2009-02-09 | 5,860 | 5,890 | 5,450 | 5,520 | 890,250 | 2,760 |
| 2009-02-06 | 5,830 | 6,110 | 5,830 | 5,910 | 791,100 | 2,955 |
| 2009-02-05 | 6,220 | 6,280 | 6,090 | 6,090 | 337,950 | 3,045 |
| 2009-02-04 | 6,490 | 6,490 | 6,190 | 6,320 | 411,200 | 3,160 |
| 2009-02-03 | 6,390 | 6,500 | 6,300 | 6,450 | 364,450 | 3,225 |
| 2009-02-02 | 6,310 | 6,340 | 6,200 | 6,300 | 238,300 | 3,150 |
| 2009-01-30 | 6,210 | 6,360 | 6,160 | 6,360 | 271,800 | 3,180 |
| 2009-01-29 | 6,270 | 6,300 | 6,120 | 6,220 | 526,250 | 3,110 |
| 2009-01-28 | 6,600 | 6,620 | 6,360 | 6,390 | 273,950 | 3,195 |
| 2009-01-27 | 6,580 | 6,620 | 6,530 | 6,580 | 367,950 | 3,290 |
| 2009-01-26 | 6,510 | 6,630 | 6,470 | 6,520 | 250,450 | 3,260 |
| 2009-01-23 | 6,550 | 6,550 | 6,450 | 6,520 | 327,050 | 3,260 |
| 2009-01-22 | 6,300 | 6,520 | 6,180 | 6,520 | 515,100 | 3,260 |
| 2009-01-21 | 6,130 | 6,370 | 6,110 | 6,270 | 419,000 | 3,135 |
| 2009-01-20 | 6,320 | 6,320 | 6,210 | 6,230 | 291,300 | 3,115 |
| 2009-01-19 | 6,240 | 6,260 | 6,110 | 6,210 | 296,850 | 3,105 |
| 2009-01-16 | 6,190 | 6,270 | 6,100 | 6,230 | 311,850 | 3,115 |
| 2009-01-15 | 6,000 | 6,180 | 5,950 | 6,060 | 439,500 | 3,030 |
| 2009-01-14 | 6,300 | 6,330 | 6,140 | 6,180 | 356,250 | 3,090 |
| 2009-01-13 | 6,490 | 6,500 | 6,330 | 6,360 | 457,550 | 3,180 |
| 2009-01-09 | 6,300 | 6,400 | 6,290 | 6,390 | 627,750 | 3,195 |
| 2009-01-08 | 6,220 | 6,270 | 6,100 | 6,240 | 898,150 | 3,120 |
| 2009-01-07 | 6,390 | 6,400 | 6,020 | 6,070 | 1,084,600 | 3,035 |
| 2009-01-06 | 6,850 | 6,860 | 6,470 | 6,490 | 731,200 | 3,245 |
| 2009-01-05 | 7,110 | 7,110 | 6,900 | 6,940 | 85,900 | 3,470 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
