9979 (株)大庄 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 | 1,014 | 1,023 | 1,007 | 1,016 | 6,200 | 1,016 |
| 2010-12-29 | 1,015 | 1,015 | 1,010 | 1,014 | 2,900 | 1,014 |
| 2010-12-28 | 1,003 | 1,014 | 1,003 | 1,008 | 4,300 | 1,008 |
| 2010-12-27 | 1,001 | 1,005 | 1,000 | 1,003 | 6,800 | 1,003 |
| 2010-12-24 | 1,003 | 1,010 | 1,000 | 1,002 | 10,400 | 1,002 |
| 2010-12-22 | 1,010 | 1,014 | 1,003 | 1,012 | 4,500 | 1,012 |
| 2010-12-21 | 1,016 | 1,025 | 1,004 | 1,010 | 7,600 | 1,010 |
| 2010-12-20 | 1,023 | 1,027 | 1,015 | 1,016 | 24,500 | 1,016 |
| 2010-12-17 | 1,020 | 1,025 | 1,015 | 1,025 | 18,300 | 1,025 |
| 2010-12-16 | 1,011 | 1,018 | 1,009 | 1,014 | 14,200 | 1,014 |
| 2010-12-15 | 1,007 | 1,010 | 999 | 1,010 | 9,600 | 1,010 |
| 2010-12-14 | 1,005 | 1,005 | 999 | 1,003 | 6,400 | 1,003 |
| 2010-12-13 | 1,001 | 1,004 | 997 | 1,004 | 7,700 | 1,004 |
| 2010-12-10 | 1,004 | 1,004 | 999 | 1,000 | 28,300 | 1,000 |
| 2010-12-09 | 991 | 1,000 | 990 | 1,000 | 8,100 | 1,000 |
| 2010-12-08 | 971 | 989 | 971 | 989 | 10,100 | 989 |
| 2010-12-07 | 958 | 970 | 958 | 970 | 10,100 | 970 |
| 2010-12-06 | 959 | 969 | 959 | 969 | 7,100 | 969 |
| 2010-12-03 | 959 | 967 | 958 | 959 | 6,500 | 959 |
| 2010-12-02 | 970 | 970 | 957 | 957 | 6,500 | 957 |
| 2010-12-01 | 957 | 968 | 957 | 957 | 4,300 | 957 |
| 2010-11-30 | 956 | 966 | 956 | 957 | 5,800 | 957 |
| 2010-11-29 | 953 | 968 | 953 | 955 | 4,400 | 955 |
| 2010-11-26 | 974 | 974 | 951 | 951 | 4,600 | 951 |
| 2010-11-25 | 960 | 961 | 951 | 951 | 4,600 | 951 |
| 2010-11-24 | 961 | 976 | 959 | 959 | 3,900 | 959 |
| 2010-11-22 | 980 | 980 | 971 | 971 | 16,700 | 971 |
| 2010-11-19 | 947 | 965 | 942 | 965 | 8,800 | 965 |
| 2010-11-18 | 928 | 934 | 926 | 932 | 7,000 | 932 |
| 2010-11-17 | 927 | 927 | 919 | 923 | 3,500 | 923 |
| 2010-11-16 | 928 | 928 | 920 | 920 | 4,900 | 920 |
| 2010-11-15 | 922 | 925 | 920 | 920 | 4,900 | 920 |
| 2010-11-12 | 925 | 927 | 920 | 920 | 4,500 | 920 |
| 2010-11-11 | 921 | 926 | 916 | 923 | 5,000 | 923 |
| 2010-11-10 | 909 | 924 | 907 | 921 | 11,300 | 921 |
| 2010-11-09 | 912 | 912 | 905 | 912 | 8,700 | 912 |
| 2010-11-08 | 889 | 904 | 883 | 898 | 5,700 | 898 |
| 2010-11-05 | 870 | 899 | 870 | 896 | 10,500 | 896 |
| 2010-11-04 | 880 | 882 | 875 | 877 | 8,600 | 877 |
| 2010-11-02 | 881 | 881 | 851 | 860 | 14,600 | 860 |
| 2010-11-01 | 907 | 907 | 891 | 891 | 9,700 | 891 |
| 2010-10-29 | 913 | 915 | 892 | 907 | 18,100 | 907 |
| 2010-10-28 | 958 | 964 | 928 | 928 | 17,300 | 928 |
| 2010-10-27 | 964 | 966 | 960 | 960 | 5,000 | 960 |
| 2010-10-26 | 961 | 966 | 961 | 964 | 6,000 | 964 |
| 2010-10-25 | 961 | 973 | 961 | 961 | 6,100 | 961 |
| 2010-10-22 | 966 | 974 | 964 | 973 | 6,000 | 973 |
| 2010-10-21 | 967 | 970 | 963 | 963 | 7,800 | 963 |
| 2010-10-20 | 998 | 998 | 966 | 966 | 20,200 | 966 |
| 2010-10-19 | 984 | 984 | 974 | 978 | 10,100 | 978 |
| 2010-10-18 | 973 | 978 | 970 | 975 | 7,500 | 975 |
| 2010-10-15 | 986 | 990 | 974 | 974 | 9,900 | 974 |
| 2010-10-14 | 980 | 994 | 980 | 986 | 15,600 | 986 |
| 2010-10-13 | 981 | 982 | 976 | 979 | 9,800 | 979 |
| 2010-10-12 | 996 | 997 | 983 | 983 | 18,600 | 983 |
| 2010-10-08 | 1,011 | 1,018 | 996 | 997 | 17,500 | 997 |
| 2010-10-07 | 1,001 | 1,023 | 1,001 | 1,011 | 5,800 | 1,011 |
| 2010-10-06 | 1,021 | 1,021 | 1,002 | 1,006 | 4,100 | 1,006 |
| 2010-10-05 | 998 | 1,023 | 996 | 1,023 | 7,700 | 1,023 |
| 2010-10-04 | 1,006 | 1,006 | 998 | 998 | 3,400 | 998 |
| 2010-10-01 | 1,007 | 1,009 | 1,000 | 1,004 | 4,300 | 1,004 |
| 2010-09-30 | 1,020 | 1,029 | 1,007 | 1,007 | 4,100 | 1,007 |
| 2010-09-29 | 1,009 | 1,035 | 1,009 | 1,035 | 4,900 | 1,035 |
| 2010-09-28 | 1,008 | 1,014 | 1,007 | 1,014 | 3,200 | 1,014 |
| 2010-09-27 | 1,001 | 1,008 | 1,000 | 1,007 | 4,200 | 1,007 |
| 2010-09-24 | 1,006 | 1,008 | 991 | 1,001 | 7,200 | 1,001 |
| 2010-09-22 | 1,010 | 1,014 | 1,006 | 1,006 | 4,000 | 1,006 |
| 2010-09-21 | 1,015 | 1,017 | 1,010 | 1,010 | 16,800 | 1,010 |
| 2010-09-17 | 1,014 | 1,015 | 1,012 | 1,015 | 8,200 | 1,015 |
| 2010-09-16 | 1,010 | 1,011 | 1,005 | 1,008 | 4,800 | 1,008 |
| 2010-09-15 | 1,006 | 1,015 | 1,002 | 1,009 | 5,600 | 1,009 |
| 2010-09-14 | 1,007 | 1,008 | 1,001 | 1,003 | 6,600 | 1,003 |
| 2010-09-13 | 1,007 | 1,008 | 1,005 | 1,005 | 8,700 | 1,005 |
| 2010-09-10 | 1,025 | 1,025 | 1,003 | 1,013 | 21,700 | 1,013 |
| 2010-09-09 | 1,005 | 1,016 | 1,005 | 1,014 | 8,800 | 1,014 |
| 2010-09-08 | 1,000 | 1,004 | 999 | 1,002 | 5,800 | 1,002 |
| 2010-09-07 | 1,000 | 1,006 | 1,000 | 1,001 | 5,100 | 1,001 |
| 2010-09-06 | 1,004 | 1,004 | 999 | 1,003 | 5,600 | 1,003 |
| 2010-09-03 | 996 | 1,000 | 996 | 996 | 6,000 | 996 |
| 2010-09-02 | 1,000 | 1,000 | 994 | 996 | 7,800 | 996 |
| 2010-09-01 | 1,003 | 1,003 | 992 | 995 | 16,800 | 995 |
| 2010-08-31 | 1,010 | 1,020 | 1,005 | 1,005 | 7,200 | 1,005 |
| 2010-08-30 | 1,018 | 1,027 | 1,013 | 1,015 | 11,100 | 1,015 |
| 2010-08-27 | 1,029 | 1,029 | 1,005 | 1,018 | 19,700 | 1,018 |
| 2010-08-26 | 1,051 | 1,070 | 1,050 | 1,070 | 24,200 | 1,070 |
| 2010-08-25 | 1,078 | 1,079 | 1,070 | 1,078 | 8,400 | 1,078 |
| 2010-08-24 | 1,081 | 1,081 | 1,078 | 1,080 | 7,100 | 1,080 |
| 2010-08-23 | 1,077 | 1,081 | 1,077 | 1,081 | 6,000 | 1,081 |
| 2010-08-20 | 1,089 | 1,089 | 1,077 | 1,077 | 19,500 | 1,077 |
| 2010-08-19 | 1,078 | 1,090 | 1,077 | 1,090 | 9,600 | 1,090 |
| 2010-08-18 | 1,075 | 1,076 | 1,070 | 1,076 | 6,700 | 1,076 |
| 2010-08-17 | 1,067 | 1,076 | 1,067 | 1,068 | 7,400 | 1,068 |
| 2010-08-16 | 1,072 | 1,072 | 1,066 | 1,067 | 6,400 | 1,067 |
| 2010-08-13 | 1,062 | 1,068 | 1,059 | 1,068 | 4,000 | 1,068 |
| 2010-08-12 | 1,054 | 1,056 | 1,050 | 1,054 | 6,200 | 1,054 |
| 2010-08-11 | 1,063 | 1,063 | 1,056 | 1,056 | 8,900 | 1,056 |
| 2010-08-10 | 1,073 | 1,073 | 1,065 | 1,066 | 7,400 | 1,066 |
| 2010-08-09 | 1,065 | 1,070 | 1,064 | 1,070 | 9,600 | 1,070 |
| 2010-08-06 | 1,063 | 1,066 | 1,061 | 1,065 | 4,400 | 1,065 |
| 2010-08-05 | 1,064 | 1,064 | 1,057 | 1,064 | 3,800 | 1,064 |
| 2010-08-04 | 1,061 | 1,064 | 1,050 | 1,050 | 8,600 | 1,050 |
| 2010-08-03 | 1,060 | 1,074 | 1,060 | 1,065 | 5,000 | 1,065 |
| 2010-08-02 | 1,061 | 1,068 | 1,056 | 1,057 | 8,000 | 1,057 |
| 2010-07-30 | 1,082 | 1,082 | 1,062 | 1,064 | 8,600 | 1,064 |
| 2010-07-29 | 1,095 | 1,095 | 1,077 | 1,082 | 5,400 | 1,082 |
| 2010-07-28 | 1,073 | 1,087 | 1,073 | 1,087 | 3,600 | 1,087 |
| 2010-07-27 | 1,061 | 1,071 | 1,061 | 1,071 | 4,700 | 1,071 |
| 2010-07-26 | 1,067 | 1,067 | 1,057 | 1,061 | 3,000 | 1,061 |
| 2010-07-23 | 1,068 | 1,070 | 1,057 | 1,058 | 8,000 | 1,058 |
| 2010-07-22 | 1,059 | 1,072 | 1,058 | 1,068 | 6,200 | 1,068 |
| 2010-07-21 | 1,078 | 1,078 | 1,058 | 1,058 | 6,000 | 1,058 |
| 2010-07-20 | 1,070 | 1,079 | 1,068 | 1,073 | 18,400 | 1,073 |
| 2010-07-16 | 1,078 | 1,079 | 1,069 | 1,079 | 9,500 | 1,079 |
| 2010-07-15 | 1,080 | 1,080 | 1,071 | 1,071 | 8,200 | 1,071 |
| 2010-07-14 | 1,075 | 1,080 | 1,065 | 1,080 | 8,900 | 1,080 |
| 2010-07-13 | 1,073 | 1,073 | 1,063 | 1,063 | 6,800 | 1,063 |
| 2010-07-12 | 1,075 | 1,080 | 1,059 | 1,059 | 8,700 | 1,059 |
| 2010-07-09 | 1,051 | 1,060 | 1,050 | 1,059 | 7,400 | 1,059 |
| 2010-07-08 | 1,058 | 1,058 | 1,045 | 1,052 | 5,700 | 1,052 |
| 2010-07-07 | 1,050 | 1,055 | 1,037 | 1,050 | 8,500 | 1,050 |
| 2010-07-06 | 1,036 | 1,055 | 1,036 | 1,054 | 3,800 | 1,054 |
| 2010-07-05 | 1,040 | 1,040 | 1,032 | 1,033 | 4,300 | 1,033 |
| 2010-07-02 | 1,060 | 1,060 | 1,030 | 1,033 | 6,000 | 1,033 |
| 2010-07-01 | 1,040 | 1,042 | 1,030 | 1,033 | 4,100 | 1,033 |
| 2010-06-30 | 1,055 | 1,060 | 1,038 | 1,038 | 10,100 | 1,038 |
| 2010-06-29 | 1,063 | 1,075 | 1,057 | 1,060 | 6,500 | 1,060 |
| 2010-06-28 | 1,070 | 1,070 | 1,055 | 1,057 | 3,400 | 1,057 |
| 2010-06-25 | 1,064 | 1,079 | 1,056 | 1,057 | 4,000 | 1,057 |
| 2010-06-24 | 1,064 | 1,079 | 1,064 | 1,067 | 1,500 | 1,067 |
| 2010-06-23 | 1,061 | 1,080 | 1,060 | 1,064 | 4,300 | 1,064 |
| 2010-06-22 | 1,065 | 1,079 | 1,054 | 1,078 | 5,100 | 1,078 |
| 2010-06-21 | 1,083 | 1,083 | 1,030 | 1,065 | 24,000 | 1,065 |
| 2010-06-18 | 1,027 | 1,035 | 1,023 | 1,035 | 10,300 | 1,035 |
| 2010-06-17 | 1,014 | 1,021 | 1,014 | 1,021 | 4,700 | 1,021 |
| 2010-06-16 | 1,018 | 1,018 | 1,012 | 1,018 | 4,800 | 1,018 |
| 2010-06-15 | 1,009 | 1,014 | 1,006 | 1,007 | 5,500 | 1,007 |
| 2010-06-14 | 1,013 | 1,013 | 1,002 | 1,003 | 7,000 | 1,003 |
| 2010-06-11 | 1,005 | 1,006 | 1,002 | 1,002 | 19,400 | 1,002 |
| 2010-06-10 | 1,023 | 1,023 | 1,001 | 1,001 | 16,000 | 1,001 |
| 2010-06-09 | 1,003 | 1,014 | 1,000 | 1,003 | 17,500 | 1,003 |
| 2010-06-08 | 1,001 | 1,012 | 1,001 | 1,008 | 9,200 | 1,008 |
| 2010-06-07 | 1,049 | 1,049 | 1,013 | 1,015 | 7,700 | 1,015 |
| 2010-06-04 | 1,021 | 1,022 | 1,017 | 1,022 | 5,900 | 1,022 |
| 2010-06-03 | 1,010 | 1,018 | 1,009 | 1,013 | 8,400 | 1,013 |
| 2010-06-02 | 1,020 | 1,025 | 1,008 | 1,009 | 16,700 | 1,009 |
| 2010-06-01 | 1,029 | 1,029 | 1,018 | 1,024 | 4,800 | 1,024 |
| 2010-05-31 | 1,005 | 1,020 | 1,005 | 1,015 | 8,500 | 1,015 |
| 2010-05-28 | 1,016 | 1,016 | 1,003 | 1,003 | 16,200 | 1,003 |
| 2010-05-27 | 1,026 | 1,027 | 1,013 | 1,013 | 11,300 | 1,013 |
| 2010-05-26 | 1,070 | 1,071 | 1,012 | 1,013 | 29,800 | 1,013 |
| 2010-05-25 | 1,086 | 1,098 | 1,081 | 1,098 | 10,900 | 1,098 |
| 2010-05-24 | 1,090 | 1,099 | 1,089 | 1,093 | 9,800 | 1,093 |
| 2010-05-21 | 1,105 | 1,105 | 1,090 | 1,090 | 16,900 | 1,090 |
| 2010-05-20 | 1,130 | 1,130 | 1,111 | 1,114 | 17,700 | 1,114 |
| 2010-05-19 | 1,125 | 1,129 | 1,111 | 1,125 | 11,200 | 1,125 |
| 2010-05-18 | 1,121 | 1,122 | 1,111 | 1,111 | 9,100 | 1,111 |
| 2010-05-17 | 1,114 | 1,123 | 1,113 | 1,117 | 10,100 | 1,117 |
| 2010-05-14 | 1,112 | 1,117 | 1,110 | 1,114 | 8,500 | 1,114 |
| 2010-05-13 | 1,118 | 1,120 | 1,112 | 1,112 | 6,300 | 1,112 |
| 2010-05-12 | 1,119 | 1,119 | 1,110 | 1,116 | 8,100 | 1,116 |
| 2010-05-11 | 1,115 | 1,120 | 1,111 | 1,112 | 9,800 | 1,112 |
| 2010-05-10 | 1,115 | 1,122 | 1,110 | 1,115 | 15,300 | 1,115 |
| 2010-05-07 | 1,126 | 1,128 | 1,115 | 1,115 | 14,900 | 1,115 |
| 2010-05-06 | 1,132 | 1,136 | 1,127 | 1,130 | 25,200 | 1,130 |
| 2010-04-30 | 1,151 | 1,151 | 1,131 | 1,131 | 22,400 | 1,131 |
| 2010-04-28 | 1,155 | 1,155 | 1,131 | 1,148 | 42,800 | 1,148 |
| 2010-04-27 | 1,153 | 1,157 | 1,150 | 1,155 | 11,800 | 1,155 |
| 2010-04-26 | 1,152 | 1,155 | 1,151 | 1,152 | 28,400 | 1,152 |
| 2010-04-23 | 1,157 | 1,158 | 1,151 | 1,151 | 8,300 | 1,151 |
| 2010-04-22 | 1,158 | 1,159 | 1,150 | 1,157 | 13,200 | 1,157 |
| 2010-04-21 | 1,162 | 1,168 | 1,157 | 1,161 | 12,700 | 1,161 |
| 2010-04-20 | 1,169 | 1,170 | 1,160 | 1,161 | 21,200 | 1,161 |
| 2010-04-19 | 1,166 | 1,169 | 1,165 | 1,169 | 12,300 | 1,169 |
| 2010-04-16 | 1,165 | 1,170 | 1,161 | 1,170 | 8,300 | 1,170 |
| 2010-04-15 | 1,158 | 1,168 | 1,158 | 1,163 | 12,100 | 1,163 |
| 2010-04-14 | 1,159 | 1,169 | 1,159 | 1,169 | 12,100 | 1,169 |
| 2010-04-13 | 1,159 | 1,159 | 1,154 | 1,159 | 9,500 | 1,159 |
| 2010-04-12 | 1,168 | 1,168 | 1,158 | 1,159 | 12,800 | 1,159 |
| 2010-04-09 | 1,153 | 1,162 | 1,153 | 1,162 | 8,200 | 1,162 |
| 2010-04-08 | 1,157 | 1,163 | 1,152 | 1,152 | 10,100 | 1,152 |
| 2010-04-07 | 1,160 | 1,163 | 1,157 | 1,157 | 10,100 | 1,157 |
| 2010-04-06 | 1,163 | 1,163 | 1,156 | 1,156 | 7,100 | 1,156 |
| 2010-04-05 | 1,161 | 1,162 | 1,151 | 1,162 | 9,600 | 1,162 |
| 2010-04-02 | 1,150 | 1,158 | 1,148 | 1,158 | 8,800 | 1,158 |
| 2010-04-01 | 1,150 | 1,153 | 1,146 | 1,150 | 7,300 | 1,150 |
| 2010-03-31 | 1,152 | 1,156 | 1,145 | 1,145 | 16,700 | 1,145 |
| 2010-03-30 | 1,154 | 1,154 | 1,147 | 1,152 | 17,900 | 1,152 |
| 2010-03-29 | 1,154 | 1,155 | 1,146 | 1,150 | 8,800 | 1,150 |
| 2010-03-26 | 1,164 | 1,164 | 1,150 | 1,154 | 13,500 | 1,154 |
| 2010-03-25 | 1,158 | 1,167 | 1,152 | 1,164 | 11,900 | 1,164 |
| 2010-03-24 | 1,160 | 1,162 | 1,155 | 1,162 | 11,500 | 1,162 |
| 2010-03-23 | 1,172 | 1,179 | 1,160 | 1,161 | 19,300 | 1,161 |
| 2010-03-19 | 1,168 | 1,170 | 1,161 | 1,170 | 8,700 | 1,170 |
| 2010-03-18 | 1,170 | 1,170 | 1,159 | 1,159 | 7,900 | 1,159 |
| 2010-03-17 | 1,169 | 1,169 | 1,158 | 1,169 | 7,500 | 1,169 |
| 2010-03-16 | 1,165 | 1,168 | 1,160 | 1,168 | 5,500 | 1,168 |
| 2010-03-15 | 1,166 | 1,166 | 1,156 | 1,165 | 7,500 | 1,165 |
| 2010-03-12 | 1,164 | 1,165 | 1,153 | 1,164 | 13,900 | 1,164 |
| 2010-03-11 | 1,155 | 1,162 | 1,152 | 1,161 | 8,200 | 1,161 |
| 2010-03-10 | 1,164 | 1,166 | 1,155 | 1,155 | 9,600 | 1,155 |
| 2010-03-09 | 1,157 | 1,165 | 1,157 | 1,158 | 7,600 | 1,158 |
| 2010-03-08 | 1,165 | 1,170 | 1,155 | 1,155 | 9,400 | 1,155 |
| 2010-03-05 | 1,163 | 1,170 | 1,160 | 1,169 | 7,200 | 1,169 |
| 2010-03-04 | 1,170 | 1,170 | 1,151 | 1,151 | 8,900 | 1,151 |
| 2010-03-03 | 1,156 | 1,170 | 1,150 | 1,170 | 8,200 | 1,170 |
| 2010-03-02 | 1,171 | 1,171 | 1,151 | 1,170 | 6,900 | 1,170 |
| 2010-03-01 | 1,150 | 1,169 | 1,150 | 1,169 | 6,800 | 1,169 |
| 2010-02-26 | 1,165 | 1,179 | 1,163 | 1,163 | 8,700 | 1,163 |
| 2010-02-25 | 1,180 | 1,180 | 1,166 | 1,171 | 7,000 | 1,171 |
| 2010-02-24 | 1,171 | 1,184 | 1,171 | 1,173 | 25,000 | 1,173 |
| 2010-02-23 | 1,220 | 1,227 | 1,215 | 1,225 | 19,900 | 1,225 |
| 2010-02-22 | 1,224 | 1,226 | 1,216 | 1,222 | 36,300 | 1,222 |
| 2010-02-19 | 1,234 | 1,234 | 1,220 | 1,224 | 22,200 | 1,224 |
| 2010-02-18 | 1,234 | 1,238 | 1,230 | 1,231 | 10,700 | 1,231 |
| 2010-02-17 | 1,229 | 1,233 | 1,227 | 1,228 | 8,100 | 1,228 |
| 2010-02-16 | 1,228 | 1,231 | 1,225 | 1,225 | 6,700 | 1,225 |
| 2010-02-15 | 1,229 | 1,229 | 1,220 | 1,224 | 4,200 | 1,224 |
| 2010-02-12 | 1,228 | 1,228 | 1,215 | 1,227 | 8,100 | 1,227 |
| 2010-02-10 | 1,215 | 1,230 | 1,213 | 1,215 | 10,900 | 1,215 |
| 2010-02-09 | 1,222 | 1,225 | 1,216 | 1,224 | 7,900 | 1,224 |
| 2010-02-08 | 1,225 | 1,235 | 1,220 | 1,222 | 6,100 | 1,222 |
| 2010-02-05 | 1,226 | 1,232 | 1,220 | 1,225 | 4,500 | 1,225 |
| 2010-02-04 | 1,234 | 1,234 | 1,228 | 1,230 | 2,100 | 1,230 |
| 2010-02-03 | 1,221 | 1,227 | 1,210 | 1,224 | 5,400 | 1,224 |
| 2010-02-02 | 1,235 | 1,235 | 1,214 | 1,221 | 5,700 | 1,221 |
| 2010-02-01 | 1,235 | 1,240 | 1,210 | 1,229 | 12,000 | 1,229 |
| 2010-01-29 | 1,248 | 1,249 | 1,235 | 1,237 | 6,700 | 1,237 |
| 2010-01-28 | 1,236 | 1,245 | 1,236 | 1,239 | 3,200 | 1,239 |
| 2010-01-27 | 1,244 | 1,245 | 1,237 | 1,237 | 6,500 | 1,237 |
| 2010-01-26 | 1,256 | 1,256 | 1,244 | 1,244 | 5,500 | 1,244 |
| 2010-01-25 | 1,258 | 1,260 | 1,248 | 1,256 | 5,300 | 1,256 |
| 2010-01-22 | 1,254 | 1,265 | 1,242 | 1,250 | 8,600 | 1,250 |
| 2010-01-21 | 1,245 | 1,265 | 1,242 | 1,254 | 12,100 | 1,254 |
| 2010-01-20 | 1,265 | 1,265 | 1,249 | 1,258 | 16,400 | 1,258 |
| 2010-01-19 | 1,255 | 1,266 | 1,252 | 1,266 | 7,900 | 1,266 |
| 2010-01-18 | 1,250 | 1,259 | 1,245 | 1,250 | 10,500 | 1,250 |
| 2010-01-15 | 1,244 | 1,250 | 1,243 | 1,250 | 13,700 | 1,250 |
| 2010-01-14 | 1,250 | 1,250 | 1,241 | 1,246 | 7,400 | 1,246 |
| 2010-01-13 | 1,250 | 1,250 | 1,242 | 1,245 | 9,100 | 1,245 |
| 2010-01-12 | 1,248 | 1,250 | 1,245 | 1,250 | 10,500 | 1,250 |
| 2010-01-08 | 1,240 | 1,248 | 1,235 | 1,248 | 12,000 | 1,248 |
| 2010-01-07 | 1,238 | 1,240 | 1,232 | 1,240 | 5,500 | 1,240 |
| 2010-01-06 | 1,230 | 1,234 | 1,226 | 1,234 | 8,400 | 1,234 |
| 2010-01-05 | 1,225 | 1,232 | 1,225 | 1,229 | 4,300 | 1,229 |
| 2010-01-04 | 1,242 | 1,242 | 1,232 | 1,232 | 3,900 | 1,232 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
