7604 (株)梅の花 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 219,100 | 219,100 | 219,000 | 219,100 | 7 | 2,191 |
| 2010-12-29 | 218,100 | 219,100 | 218,000 | 219,000 | 5 | 2,190 |
| 2010-12-28 | 216,500 | 218,900 | 216,500 | 217,100 | 11 | 2,171 |
| 2010-12-27 | 219,300 | 219,300 | 216,000 | 219,000 | 37 | 2,190 |
| 2010-12-24 | 219,200 | 219,300 | 219,200 | 219,300 | 10 | 2,193 |
| 2010-12-22 | 219,200 | 219,200 | 218,000 | 218,000 | 4 | 2,180 |
| 2010-12-21 | 219,000 | 219,300 | 217,500 | 219,300 | 17 | 2,193 |
| 2010-12-20 | 219,500 | 219,500 | 218,000 | 219,500 | 12 | 2,195 |
| 2010-12-17 | 218,500 | 219,500 | 218,500 | 219,500 | 5 | 2,195 |
| 2010-12-16 | 218,000 | 219,000 | 218,000 | 218,000 | 19 | 2,180 |
| 2010-12-15 | 216,100 | 218,300 | 216,100 | 217,900 | 18 | 2,179 |
| 2010-12-14 | 216,100 | 218,500 | 216,100 | 216,100 | 14 | 2,161 |
| 2010-12-13 | 216,100 | 218,000 | 216,100 | 217,900 | 22 | 2,179 |
| 2010-12-10 | 216,000 | 216,000 | 216,000 | 216,000 | 7 | 2,160 |
| 2010-12-09 | 215,400 | 215,900 | 214,000 | 215,900 | 10 | 2,159 |
| 2010-12-08 | 214,000 | 215,200 | 214,000 | 215,200 | 9 | 2,152 |
| 2010-12-07 | 215,900 | 215,900 | 215,700 | 215,700 | 3 | 2,157 |
| 2010-12-06 | 215,800 | 216,000 | 213,500 | 216,000 | 14 | 2,160 |
| 2010-12-02 | 213,500 | 214,000 | 213,500 | 213,500 | 10 | 2,135 |
| 2010-12-01 | 212,700 | 213,500 | 212,700 | 213,500 | 9 | 2,135 |
| 2010-11-30 | 212,500 | 212,500 | 212,100 | 212,100 | 10 | 2,121 |
| 2010-11-29 | 212,200 | 212,800 | 212,200 | 212,200 | 4 | 2,122 |
| 2010-11-26 | 212,100 | 212,900 | 212,100 | 212,900 | 6 | 2,129 |
| 2010-11-25 | 212,100 | 212,800 | 212,100 | 212,100 | 4 | 2,121 |
| 2010-11-24 | 212,200 | 212,500 | 212,100 | 212,500 | 7 | 2,125 |
| 2010-11-22 | 212,800 | 212,800 | 212,800 | 212,800 | 5 | 2,128 |
| 2010-11-19 | 212,600 | 212,800 | 212,000 | 212,800 | 13 | 2,128 |
| 2010-11-18 | 212,000 | 212,000 | 211,900 | 212,000 | 6 | 2,120 |
| 2010-11-17 | 211,700 | 211,700 | 211,600 | 211,700 | 6 | 2,117 |
| 2010-11-16 | 212,600 | 212,600 | 211,700 | 212,000 | 12 | 2,120 |
| 2010-11-15 | 212,800 | 212,800 | 211,700 | 211,700 | 15 | 2,117 |
| 2010-11-12 | 212,800 | 212,800 | 211,900 | 212,000 | 19 | 2,120 |
| 2010-11-11 | 213,000 | 213,000 | 212,000 | 212,000 | 30 | 2,120 |
| 2010-11-10 | 213,000 | 213,000 | 213,000 | 213,000 | 3 | 2,130 |
| 2010-11-09 | 212,000 | 213,000 | 212,000 | 213,000 | 13 | 2,130 |
| 2010-11-08 | 212,700 | 212,700 | 211,900 | 212,000 | 14 | 2,120 |
| 2010-11-05 | 212,900 | 213,000 | 212,100 | 213,000 | 4 | 2,130 |
| 2010-11-04 | 212,000 | 212,000 | 212,000 | 212,000 | 3 | 2,120 |
| 2010-11-02 | 212,900 | 212,900 | 212,000 | 212,000 | 8 | 2,120 |
| 2010-11-01 | 213,200 | 213,200 | 212,000 | 212,000 | 14 | 2,120 |
| 2010-10-29 | 212,100 | 213,200 | 212,100 | 213,200 | 5 | 2,132 |
| 2010-10-28 | 213,000 | 213,500 | 212,200 | 213,500 | 4 | 2,135 |
| 2010-10-27 | 212,200 | 213,000 | 212,200 | 213,000 | 7 | 2,130 |
| 2010-10-25 | 213,400 | 213,400 | 213,000 | 213,000 | 3 | 2,130 |
| 2010-10-22 | 212,100 | 212,900 | 212,100 | 212,100 | 5 | 2,121 |
| 2010-10-21 | 212,100 | 212,100 | 212,000 | 212,000 | 10 | 2,120 |
| 2010-10-20 | 213,800 | 213,800 | 212,200 | 213,800 | 11 | 2,138 |
| 2010-10-19 | 212,400 | 213,500 | 212,400 | 213,500 | 5 | 2,135 |
| 2010-10-18 | 212,300 | 214,700 | 212,100 | 212,200 | 15 | 2,122 |
| 2010-10-15 | 216,000 | 216,000 | 212,200 | 212,200 | 16 | 2,122 |
| 2010-10-14 | 215,400 | 215,400 | 215,400 | 215,400 | 4 | 2,154 |
| 2010-10-13 | 212,600 | 215,800 | 212,300 | 212,300 | 21 | 2,123 |
| 2010-10-12 | 215,000 | 216,500 | 213,000 | 213,000 | 23 | 2,130 |
| 2010-10-08 | 214,500 | 214,500 | 213,500 | 213,500 | 3 | 2,135 |
| 2010-10-07 | 214,500 | 214,500 | 214,500 | 214,500 | 2 | 2,145 |
| 2010-10-06 | 213,000 | 214,500 | 212,500 | 214,500 | 10 | 2,145 |
| 2010-10-05 | 212,300 | 212,900 | 212,300 | 212,300 | 8 | 2,123 |
| 2010-10-04 | 213,200 | 213,200 | 213,000 | 213,100 | 10 | 2,131 |
| 2010-10-01 | 214,500 | 214,900 | 213,100 | 214,000 | 11 | 2,140 |
| 2010-09-30 | 213,600 | 215,000 | 213,100 | 213,100 | 11 | 2,131 |
| 2010-09-29 | 213,300 | 217,900 | 213,300 | 213,600 | 14 | 2,136 |
| 2010-09-28 | 213,400 | 215,000 | 212,400 | 214,900 | 23 | 2,149 |
| 2010-09-27 | 223,500 | 224,000 | 223,400 | 223,900 | 49 | 2,239 |
| 2010-09-24 | 223,500 | 224,000 | 223,200 | 223,400 | 29 | 2,234 |
| 2010-09-22 | 223,900 | 223,900 | 223,100 | 223,500 | 22 | 2,235 |
| 2010-09-21 | 224,100 | 224,100 | 223,400 | 223,900 | 10 | 2,239 |
| 2010-09-17 | 223,300 | 224,400 | 223,300 | 224,300 | 10 | 2,243 |
| 2010-09-16 | 223,500 | 223,500 | 223,100 | 223,100 | 7 | 2,231 |
| 2010-09-15 | 223,000 | 224,000 | 223,000 | 223,500 | 8 | 2,235 |
| 2010-09-14 | 223,900 | 224,200 | 223,000 | 223,000 | 12 | 2,230 |
| 2010-09-13 | 224,200 | 224,700 | 223,100 | 223,900 | 22 | 2,239 |
| 2010-09-10 | 223,500 | 224,200 | 223,100 | 224,200 | 9 | 2,242 |
| 2010-09-09 | 224,200 | 224,200 | 223,900 | 223,900 | 3 | 2,239 |
| 2010-09-08 | 223,800 | 224,200 | 222,700 | 224,200 | 15 | 2,242 |
| 2010-09-07 | 223,000 | 223,000 | 222,500 | 222,600 | 10 | 2,226 |
| 2010-09-06 | 223,100 | 225,000 | 223,100 | 223,200 | 21 | 2,232 |
| 2010-09-03 | 222,700 | 223,500 | 222,700 | 223,100 | 3 | 2,231 |
| 2010-09-02 | 223,100 | 224,000 | 223,000 | 224,000 | 6 | 2,240 |
| 2010-09-01 | 224,700 | 224,700 | 224,000 | 224,000 | 12 | 2,240 |
| 2010-08-31 | 223,500 | 223,900 | 222,300 | 223,900 | 10 | 2,239 |
| 2010-08-30 | 222,200 | 223,500 | 222,200 | 223,400 | 8 | 2,234 |
| 2010-08-27 | 220,300 | 222,100 | 220,300 | 222,100 | 7 | 2,221 |
| 2010-08-26 | 219,100 | 222,000 | 219,100 | 222,000 | 21 | 2,220 |
| 2010-08-25 | 219,500 | 221,100 | 219,500 | 219,500 | 11 | 2,195 |
| 2010-08-24 | 219,500 | 221,500 | 219,000 | 221,500 | 17 | 2,215 |
| 2010-08-23 | 221,000 | 221,000 | 219,000 | 219,600 | 11 | 2,196 |
| 2010-08-20 | 220,000 | 220,000 | 219,200 | 220,000 | 7 | 2,200 |
| 2010-08-19 | 218,600 | 220,000 | 218,600 | 220,000 | 4 | 2,200 |
| 2010-08-18 | 220,000 | 220,000 | 218,100 | 218,600 | 11 | 2,186 |
| 2010-08-17 | 219,400 | 219,900 | 218,000 | 219,900 | 12 | 2,199 |
| 2010-08-16 | 218,200 | 219,300 | 218,200 | 219,300 | 3 | 2,193 |
| 2010-08-13 | 218,000 | 219,000 | 217,400 | 219,000 | 9 | 2,190 |
| 2010-08-12 | 218,000 | 219,000 | 217,100 | 217,100 | 11 | 2,171 |
| 2010-08-11 | 217,500 | 219,000 | 217,500 | 218,500 | 16 | 2,185 |
| 2010-08-10 | 217,500 | 217,600 | 217,500 | 217,500 | 3 | 2,175 |
| 2010-08-09 | 216,100 | 217,500 | 216,000 | 217,500 | 10 | 2,175 |
| 2010-08-06 | 216,600 | 217,000 | 216,100 | 216,100 | 6 | 2,161 |
| 2010-08-05 | 216,500 | 216,500 | 216,500 | 216,500 | 1 | 2,165 |
| 2010-08-04 | 216,000 | 216,500 | 216,000 | 216,500 | 6 | 2,165 |
| 2010-08-03 | 215,300 | 215,300 | 215,100 | 215,100 | 8 | 2,151 |
| 2010-08-02 | 215,900 | 215,900 | 215,200 | 215,600 | 15 | 2,156 |
| 2010-07-30 | 215,000 | 215,200 | 214,500 | 215,200 | 6 | 2,152 |
| 2010-07-29 | 215,100 | 215,100 | 214,900 | 214,900 | 3 | 2,149 |
| 2010-07-28 | 214,100 | 214,100 | 214,100 | 214,100 | 2 | 2,141 |
| 2010-07-27 | 213,800 | 213,800 | 213,800 | 213,800 | 1 | 2,138 |
| 2010-07-26 | 213,900 | 213,900 | 213,800 | 213,800 | 7 | 2,138 |
| 2010-07-23 | 214,500 | 216,000 | 213,900 | 213,900 | 9 | 2,139 |
| 2010-07-22 | 214,600 | 214,600 | 214,500 | 214,500 | 7 | 2,145 |
| 2010-07-21 | 214,500 | 215,000 | 214,500 | 215,000 | 5 | 2,150 |
| 2010-07-20 | 213,900 | 215,500 | 213,900 | 215,500 | 7 | 2,155 |
| 2010-07-16 | 214,500 | 214,900 | 214,000 | 214,000 | 6 | 2,140 |
| 2010-07-15 | 214,000 | 214,000 | 213,400 | 214,000 | 12 | 2,140 |
| 2010-07-13 | 214,000 | 218,000 | 214,000 | 215,000 | 15 | 2,150 |
| 2010-07-12 | 213,400 | 214,000 | 213,400 | 214,000 | 18 | 2,140 |
| 2010-07-09 | 213,200 | 213,400 | 212,700 | 213,400 | 3 | 2,134 |
| 2010-07-08 | 212,700 | 213,200 | 212,700 | 213,200 | 4 | 2,132 |
| 2010-07-07 | 212,500 | 213,300 | 212,400 | 213,300 | 7 | 2,133 |
| 2010-07-06 | 212,700 | 212,700 | 212,500 | 212,600 | 12 | 2,126 |
| 2010-07-05 | 212,100 | 214,800 | 212,100 | 213,000 | 20 | 2,130 |
| 2010-07-02 | 212,100 | 212,700 | 212,100 | 212,100 | 6 | 2,121 |
| 2010-07-01 | 212,300 | 212,400 | 212,100 | 212,100 | 10 | 2,121 |
| 2010-06-30 | 212,400 | 212,900 | 212,300 | 212,400 | 9 | 2,124 |
| 2010-06-29 | 213,000 | 213,800 | 212,500 | 213,500 | 6 | 2,135 |
| 2010-06-28 | 213,100 | 213,600 | 212,300 | 213,000 | 15 | 2,130 |
| 2010-06-25 | 212,500 | 214,000 | 212,400 | 212,500 | 8 | 2,125 |
| 2010-06-24 | 212,200 | 212,300 | 212,200 | 212,300 | 12 | 2,123 |
| 2010-06-23 | 214,000 | 214,000 | 213,000 | 213,000 | 4 | 2,130 |
| 2010-06-22 | 212,700 | 213,900 | 212,700 | 213,900 | 3 | 2,139 |
| 2010-06-21 | 214,400 | 214,400 | 214,400 | 214,400 | 1 | 2,144 |
| 2010-06-18 | 213,600 | 214,400 | 213,600 | 214,400 | 5 | 2,144 |
| 2010-06-17 | 213,600 | 213,600 | 213,500 | 213,500 | 3 | 2,135 |
| 2010-06-16 | 214,800 | 214,800 | 213,100 | 213,100 | 21 | 2,131 |
| 2010-06-15 | 212,200 | 213,000 | 212,200 | 213,000 | 14 | 2,130 |
| 2010-06-14 | 212,000 | 212,000 | 212,000 | 212,000 | 1 | 2,120 |
| 2010-06-11 | 212,100 | 214,800 | 212,000 | 212,000 | 28 | 2,120 |
| 2010-06-10 | 212,000 | 213,700 | 211,900 | 213,700 | 9 | 2,137 |
| 2010-06-09 | 212,500 | 212,800 | 212,100 | 212,100 | 7 | 2,121 |
| 2010-06-08 | 212,000 | 213,400 | 212,000 | 212,100 | 9 | 2,121 |
| 2010-06-07 | 213,000 | 214,500 | 213,000 | 214,400 | 6 | 2,144 |
| 2010-06-04 | 213,000 | 213,000 | 213,000 | 213,000 | 3 | 2,130 |
| 2010-06-03 | 212,100 | 212,100 | 211,900 | 211,900 | 8 | 2,119 |
| 2010-06-02 | 213,800 | 213,800 | 212,200 | 212,200 | 5 | 2,122 |
| 2010-06-01 | 214,000 | 214,000 | 211,900 | 213,000 | 7 | 2,130 |
| 2010-05-31 | 211,900 | 213,000 | 211,900 | 213,000 | 3 | 2,130 |
| 2010-05-28 | 211,900 | 212,000 | 211,900 | 212,000 | 7 | 2,120 |
| 2010-05-27 | 211,900 | 212,500 | 211,900 | 212,500 | 5 | 2,125 |
| 2010-05-26 | 212,000 | 212,400 | 211,900 | 211,900 | 14 | 2,119 |
| 2010-05-25 | 212,100 | 212,100 | 211,900 | 212,000 | 21 | 2,120 |
| 2010-05-24 | 212,100 | 218,700 | 212,000 | 215,000 | 13 | 2,150 |
| 2010-05-21 | 212,500 | 214,000 | 212,000 | 214,000 | 25 | 2,140 |
| 2010-05-20 | 213,100 | 213,100 | 213,000 | 213,000 | 6 | 2,130 |
| 2010-05-19 | 213,000 | 213,000 | 213,000 | 213,000 | 21 | 2,130 |
| 2010-05-18 | 213,100 | 214,000 | 213,000 | 214,000 | 13 | 2,140 |
| 2010-05-17 | 213,500 | 214,000 | 213,000 | 213,000 | 10 | 2,130 |
| 2010-05-14 | 213,400 | 213,400 | 213,000 | 213,000 | 5 | 2,130 |
| 2010-05-13 | 213,000 | 213,000 | 213,000 | 213,000 | 2 | 2,130 |
| 2010-05-12 | 212,600 | 213,200 | 212,200 | 213,200 | 13 | 2,132 |
| 2010-05-11 | 214,000 | 215,000 | 212,600 | 212,600 | 22 | 2,126 |
| 2010-05-10 | 212,200 | 213,900 | 212,200 | 212,400 | 4 | 2,124 |
| 2010-05-07 | 212,500 | 214,000 | 212,000 | 212,300 | 41 | 2,123 |
| 2010-05-06 | 212,800 | 213,200 | 212,100 | 213,200 | 11 | 2,132 |
| 2010-04-30 | 213,000 | 213,000 | 213,000 | 213,000 | 6 | 2,130 |
| 2010-04-28 | 212,200 | 214,000 | 212,100 | 212,100 | 13 | 2,121 |
| 2010-04-27 | 213,500 | 213,500 | 213,000 | 213,000 | 4 | 2,130 |
| 2010-04-26 | 213,700 | 213,700 | 212,000 | 212,000 | 36 | 2,120 |
| 2010-04-23 | 213,000 | 213,700 | 213,000 | 213,700 | 2 | 2,137 |
| 2010-04-22 | 214,000 | 214,000 | 212,000 | 212,000 | 6 | 2,120 |
| 2010-04-21 | 213,800 | 213,800 | 212,000 | 212,100 | 13 | 2,121 |
| 2010-04-20 | 213,700 | 213,700 | 212,900 | 212,900 | 7 | 2,129 |
| 2010-04-19 | 213,200 | 213,200 | 213,100 | 213,100 | 6 | 2,131 |
| 2010-04-16 | 214,000 | 214,000 | 213,000 | 213,000 | 7 | 2,130 |
| 2010-04-15 | 213,000 | 214,400 | 213,000 | 213,100 | 11 | 2,131 |
| 2010-04-14 | 214,500 | 214,600 | 213,200 | 213,200 | 14 | 2,132 |
| 2010-04-13 | 214,700 | 214,700 | 212,000 | 213,000 | 35 | 2,130 |
| 2010-04-12 | 213,200 | 214,700 | 213,200 | 214,700 | 21 | 2,147 |
| 2010-04-09 | 213,000 | 214,500 | 212,900 | 214,400 | 21 | 2,144 |
| 2010-04-08 | 213,200 | 214,400 | 213,200 | 213,300 | 10 | 2,133 |
| 2010-04-07 | 214,800 | 214,800 | 214,000 | 214,000 | 2 | 2,140 |
| 2010-04-06 | 213,600 | 214,000 | 213,000 | 214,000 | 14 | 2,140 |
| 2010-04-05 | 213,500 | 214,000 | 213,000 | 213,500 | 7 | 2,135 |
| 2010-04-02 | 213,100 | 215,400 | 213,100 | 215,400 | 6 | 2,154 |
| 2010-04-01 | 215,000 | 215,500 | 213,000 | 214,200 | 12 | 2,142 |
| 2010-03-31 | 213,100 | 215,500 | 213,100 | 213,100 | 22 | 2,131 |
| 2010-03-30 | 214,700 | 214,800 | 213,000 | 213,100 | 11 | 2,131 |
| 2010-03-29 | 210,300 | 215,800 | 209,000 | 215,200 | 44 | 2,152 |
| 2010-03-26 | 224,000 | 224,800 | 223,400 | 223,400 | 53 | 2,234 |
| 2010-03-25 | 223,200 | 224,000 | 222,600 | 224,000 | 50 | 2,240 |
| 2010-03-24 | 223,000 | 223,000 | 222,200 | 223,000 | 28 | 2,230 |
| 2010-03-23 | 222,100 | 223,000 | 222,100 | 223,000 | 28 | 2,230 |
| 2010-03-19 | 222,100 | 222,500 | 222,100 | 222,500 | 18 | 2,225 |
| 2010-03-18 | 222,000 | 222,400 | 222,000 | 222,400 | 22 | 2,224 |
| 2010-03-17 | 221,700 | 222,200 | 221,500 | 222,000 | 20 | 2,220 |
| 2010-03-16 | 221,800 | 222,100 | 221,500 | 222,100 | 16 | 2,221 |
| 2010-03-15 | 221,100 | 221,500 | 221,000 | 221,500 | 7 | 2,215 |
| 2010-03-12 | 222,000 | 222,000 | 220,000 | 221,000 | 41 | 2,210 |
| 2010-03-11 | 221,000 | 222,000 | 220,400 | 221,700 | 28 | 2,217 |
| 2010-03-10 | 221,000 | 221,000 | 220,700 | 220,700 | 18 | 2,207 |
| 2010-03-09 | 220,200 | 221,000 | 220,200 | 220,700 | 12 | 2,207 |
| 2010-03-08 | 220,000 | 220,200 | 219,600 | 220,200 | 15 | 2,202 |
| 2010-03-05 | 219,800 | 220,000 | 219,000 | 220,000 | 21 | 2,200 |
| 2010-03-04 | 219,000 | 219,500 | 218,000 | 219,000 | 16 | 2,190 |
| 2010-03-03 | 217,200 | 218,400 | 217,200 | 217,300 | 20 | 2,173 |
| 2010-03-02 | 216,300 | 217,000 | 216,300 | 217,000 | 21 | 2,170 |
| 2010-03-01 | 216,000 | 216,200 | 216,000 | 216,200 | 8 | 2,162 |
| 2010-02-26 | 215,900 | 216,100 | 215,000 | 216,100 | 19 | 2,161 |
| 2010-02-25 | 215,600 | 216,000 | 215,100 | 215,900 | 16 | 2,159 |
| 2010-02-24 | 215,700 | 215,700 | 215,000 | 215,000 | 8 | 2,150 |
| 2010-02-23 | 215,200 | 215,900 | 215,000 | 215,000 | 7 | 2,150 |
| 2010-02-22 | 216,000 | 216,300 | 215,000 | 215,000 | 22 | 2,150 |
| 2010-02-19 | 215,300 | 215,900 | 215,200 | 215,900 | 6 | 2,159 |
| 2010-02-18 | 215,100 | 216,100 | 215,100 | 216,100 | 12 | 2,161 |
| 2010-02-17 | 215,700 | 216,000 | 215,000 | 215,600 | 18 | 2,156 |
| 2010-02-16 | 214,100 | 215,900 | 214,100 | 215,900 | 4 | 2,159 |
| 2010-02-15 | 216,000 | 216,000 | 214,100 | 214,100 | 13 | 2,141 |
| 2010-02-12 | 215,600 | 215,900 | 213,600 | 215,900 | 32 | 2,159 |
| 2010-02-10 | 215,100 | 215,500 | 215,100 | 215,400 | 14 | 2,154 |
| 2010-02-09 | 214,000 | 215,000 | 213,000 | 214,800 | 12 | 2,148 |
| 2010-02-08 | 213,000 | 214,000 | 213,000 | 214,000 | 20 | 2,140 |
| 2010-02-05 | 212,500 | 212,500 | 212,000 | 212,000 | 15 | 2,120 |
| 2010-02-04 | 212,800 | 212,800 | 212,100 | 212,500 | 6 | 2,125 |
| 2010-02-03 | 212,000 | 212,800 | 212,000 | 212,800 | 10 | 2,128 |
| 2010-02-02 | 212,500 | 212,500 | 212,500 | 212,500 | 3 | 2,125 |
| 2010-02-01 | 212,900 | 212,900 | 211,600 | 211,700 | 4 | 2,117 |
| 2010-01-29 | 212,000 | 212,000 | 211,700 | 211,700 | 9 | 2,117 |
| 2010-01-28 | 212,500 | 212,500 | 211,700 | 212,400 | 5 | 2,124 |
| 2010-01-27 | 212,800 | 212,800 | 211,700 | 211,800 | 12 | 2,118 |
| 2010-01-26 | 212,800 | 212,800 | 211,700 | 212,700 | 11 | 2,127 |
| 2010-01-25 | 212,900 | 213,000 | 211,100 | 212,800 | 36 | 2,128 |
| 2010-01-22 | 211,900 | 212,800 | 211,500 | 212,800 | 9 | 2,128 |
| 2010-01-21 | 212,800 | 212,800 | 211,400 | 212,800 | 6 | 2,128 |
| 2010-01-20 | 211,200 | 212,500 | 211,200 | 211,300 | 13 | 2,113 |
| 2010-01-19 | 211,000 | 212,900 | 211,000 | 212,900 | 3 | 2,129 |
| 2010-01-18 | 212,500 | 212,500 | 211,000 | 211,500 | 8 | 2,115 |
| 2010-01-15 | 211,000 | 211,900 | 210,600 | 211,900 | 15 | 2,119 |
| 2010-01-14 | 212,000 | 213,000 | 211,000 | 211,000 | 12 | 2,110 |
| 2010-01-13 | 212,000 | 212,000 | 211,000 | 211,000 | 6 | 2,110 |
| 2010-01-12 | 212,700 | 213,000 | 212,000 | 212,000 | 19 | 2,120 |
| 2010-01-08 | 210,600 | 212,500 | 210,300 | 210,500 | 11 | 2,105 |
| 2010-01-07 | 211,500 | 212,600 | 210,300 | 212,600 | 13 | 2,126 |
| 2010-01-06 | 211,000 | 211,500 | 210,000 | 211,500 | 15 | 2,115 |
| 2010-01-05 | 211,000 | 211,000 | 211,000 | 211,000 | 4 | 2,110 |
| 2010-01-04 | 209,500 | 212,300 | 209,500 | 209,900 | 12 | 2,099 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株
