1762 (株)高松コンストラクショングループ 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 | 1,118 | 1,118 | 1,090 | 1,098 | 10,000 | 1,098 |
| 2010-12-29 | 1,102 | 1,118 | 1,102 | 1,118 | 3,200 | 1,118 |
| 2010-12-28 | 1,110 | 1,110 | 1,102 | 1,102 | 3,900 | 1,102 |
| 2010-12-27 | 1,100 | 1,105 | 1,091 | 1,102 | 10,100 | 1,102 |
| 2010-12-24 | 1,097 | 1,099 | 1,095 | 1,098 | 3,100 | 1,098 |
| 2010-12-22 | 1,105 | 1,109 | 1,098 | 1,102 | 5,400 | 1,102 |
| 2010-12-21 | 1,111 | 1,120 | 1,107 | 1,107 | 13,700 | 1,107 |
| 2010-12-20 | 1,105 | 1,108 | 1,096 | 1,108 | 13,500 | 1,108 |
| 2010-12-17 | 1,100 | 1,111 | 1,098 | 1,108 | 12,200 | 1,108 |
| 2010-12-16 | 1,102 | 1,119 | 1,101 | 1,108 | 14,200 | 1,108 |
| 2010-12-15 | 1,120 | 1,122 | 1,099 | 1,110 | 30,400 | 1,110 |
| 2010-12-14 | 1,113 | 1,120 | 1,110 | 1,120 | 12,800 | 1,120 |
| 2010-12-13 | 1,092 | 1,110 | 1,092 | 1,110 | 15,500 | 1,110 |
| 2010-12-10 | 1,101 | 1,108 | 1,090 | 1,092 | 35,900 | 1,092 |
| 2010-12-09 | 1,099 | 1,107 | 1,092 | 1,097 | 9,900 | 1,097 |
| 2010-12-08 | 1,104 | 1,107 | 1,088 | 1,094 | 23,000 | 1,094 |
| 2010-12-07 | 1,118 | 1,118 | 1,086 | 1,115 | 21,400 | 1,115 |
| 2010-12-06 | 1,122 | 1,122 | 1,086 | 1,093 | 6,400 | 1,093 |
| 2010-12-03 | 1,120 | 1,120 | 1,088 | 1,100 | 7,700 | 1,100 |
| 2010-12-02 | 1,120 | 1,120 | 1,086 | 1,091 | 23,700 | 1,091 |
| 2010-12-01 | 1,092 | 1,119 | 1,092 | 1,102 | 11,500 | 1,102 |
| 2010-11-30 | 1,092 | 1,110 | 1,090 | 1,090 | 13,300 | 1,090 |
| 2010-11-29 | 1,100 | 1,119 | 1,087 | 1,090 | 12,000 | 1,090 |
| 2010-11-26 | 1,088 | 1,097 | 1,087 | 1,087 | 10,700 | 1,087 |
| 2010-11-25 | 1,073 | 1,093 | 1,063 | 1,087 | 10,200 | 1,087 |
| 2010-11-24 | 1,041 | 1,089 | 1,041 | 1,083 | 10,900 | 1,083 |
| 2010-11-22 | 1,095 | 1,095 | 1,070 | 1,070 | 10,600 | 1,070 |
| 2010-11-19 | 1,068 | 1,090 | 1,068 | 1,073 | 6,400 | 1,073 |
| 2010-11-18 | 1,050 | 1,068 | 1,039 | 1,068 | 8,500 | 1,068 |
| 2010-11-17 | 1,042 | 1,046 | 1,027 | 1,038 | 7,800 | 1,038 |
| 2010-11-16 | 1,037 | 1,047 | 1,030 | 1,042 | 10,600 | 1,042 |
| 2010-11-15 | 1,024 | 1,037 | 1,024 | 1,030 | 20,000 | 1,030 |
| 2010-11-12 | 1,022 | 1,041 | 1,022 | 1,024 | 21,200 | 1,024 |
| 2010-11-11 | 1,047 | 1,063 | 1,031 | 1,047 | 13,900 | 1,047 |
| 2010-11-10 | 1,021 | 1,062 | 1,021 | 1,061 | 17,800 | 1,061 |
| 2010-11-09 | 1,032 | 1,048 | 1,020 | 1,021 | 14,400 | 1,021 |
| 2010-11-08 | 1,044 | 1,067 | 1,036 | 1,046 | 11,300 | 1,046 |
| 2010-11-05 | 1,049 | 1,060 | 1,021 | 1,054 | 18,600 | 1,054 |
| 2010-11-04 | 1,005 | 1,045 | 1,005 | 1,031 | 10,500 | 1,031 |
| 2010-11-02 | 1,004 | 1,011 | 997 | 1,003 | 7,100 | 1,003 |
| 2010-11-01 | 1,040 | 1,046 | 1,014 | 1,014 | 5,700 | 1,014 |
| 2010-10-29 | 1,004 | 1,046 | 990 | 1,046 | 27,700 | 1,046 |
| 2010-10-28 | 1,011 | 1,036 | 1,010 | 1,012 | 24,800 | 1,012 |
| 2010-10-27 | 1,024 | 1,036 | 1,010 | 1,010 | 13,700 | 1,010 |
| 2010-10-26 | 1,023 | 1,040 | 1,019 | 1,023 | 8,000 | 1,023 |
| 2010-10-25 | 1,005 | 1,029 | 992 | 1,019 | 12,400 | 1,019 |
| 2010-10-22 | 981 | 1,020 | 981 | 1,020 | 11,800 | 1,020 |
| 2010-10-21 | 965 | 991 | 960 | 988 | 18,200 | 988 |
| 2010-10-20 | 971 | 993 | 967 | 970 | 12,700 | 970 |
| 2010-10-19 | 986 | 1,006 | 975 | 978 | 11,100 | 978 |
| 2010-10-18 | 967 | 993 | 967 | 989 | 7,100 | 989 |
| 2010-10-15 | 991 | 991 | 967 | 967 | 16,800 | 967 |
| 2010-10-14 | 998 | 1,020 | 995 | 995 | 16,100 | 995 |
| 2010-10-13 | 1,001 | 1,008 | 989 | 990 | 22,300 | 990 |
| 2010-10-12 | 1,059 | 1,059 | 993 | 997 | 24,100 | 997 |
| 2010-10-08 | 1,070 | 1,119 | 1,063 | 1,063 | 13,400 | 1,063 |
| 2010-10-07 | 1,104 | 1,139 | 1,071 | 1,086 | 14,100 | 1,086 |
| 2010-10-06 | 1,120 | 1,121 | 1,095 | 1,111 | 4,300 | 1,111 |
| 2010-10-05 | 1,115 | 1,129 | 1,100 | 1,121 | 23,200 | 1,121 |
| 2010-10-04 | 1,082 | 1,133 | 1,082 | 1,115 | 20,000 | 1,115 |
| 2010-10-01 | 1,108 | 1,109 | 1,072 | 1,090 | 8,900 | 1,090 |
| 2010-09-30 | 1,118 | 1,123 | 1,085 | 1,114 | 18,900 | 1,114 |
| 2010-09-29 | 1,083 | 1,119 | 1,083 | 1,111 | 18,900 | 1,111 |
| 2010-09-28 | 1,066 | 1,079 | 1,065 | 1,079 | 13,800 | 1,079 |
| 2010-09-27 | 1,028 | 1,065 | 1,027 | 1,065 | 8,200 | 1,065 |
| 2010-09-24 | 1,027 | 1,079 | 1,021 | 1,026 | 12,300 | 1,026 |
| 2010-09-22 | 1,045 | 1,061 | 1,042 | 1,051 | 4,400 | 1,051 |
| 2010-09-21 | 1,068 | 1,073 | 1,048 | 1,054 | 5,300 | 1,054 |
| 2010-09-17 | 1,059 | 1,074 | 1,038 | 1,069 | 10,700 | 1,069 |
| 2010-09-16 | 1,059 | 1,060 | 1,032 | 1,059 | 10,100 | 1,059 |
| 2010-09-15 | 1,009 | 1,054 | 1,001 | 1,047 | 13,700 | 1,047 |
| 2010-09-14 | 1,031 | 1,031 | 1,008 | 1,015 | 10,300 | 1,015 |
| 2010-09-13 | 1,035 | 1,039 | 1,031 | 1,031 | 16,300 | 1,031 |
| 2010-09-10 | 1,070 | 1,070 | 1,030 | 1,035 | 35,500 | 1,035 |
| 2010-09-09 | 1,050 | 1,051 | 1,038 | 1,044 | 9,200 | 1,044 |
| 2010-09-08 | 1,034 | 1,037 | 1,030 | 1,030 | 6,500 | 1,030 |
| 2010-09-07 | 1,033 | 1,048 | 1,033 | 1,048 | 1,800 | 1,048 |
| 2010-09-06 | 1,021 | 1,053 | 1,021 | 1,050 | 4,400 | 1,050 |
| 2010-09-03 | 1,024 | 1,043 | 1,024 | 1,043 | 2,700 | 1,043 |
| 2010-09-02 | 1,034 | 1,034 | 1,015 | 1,024 | 9,000 | 1,024 |
| 2010-09-01 | 1,033 | 1,069 | 1,022 | 1,026 | 15,600 | 1,026 |
| 2010-08-31 | 1,063 | 1,072 | 1,030 | 1,041 | 26,200 | 1,041 |
| 2010-08-30 | 1,050 | 1,079 | 1,042 | 1,063 | 12,100 | 1,063 |
| 2010-08-27 | 1,020 | 1,037 | 1,016 | 1,037 | 15,300 | 1,037 |
| 2010-08-26 | 1,007 | 1,014 | 997 | 1,014 | 10,100 | 1,014 |
| 2010-08-25 | 984 | 1,020 | 984 | 1,007 | 7,000 | 1,007 |
| 2010-08-24 | 998 | 1,010 | 998 | 1,010 | 6,600 | 1,010 |
| 2010-08-23 | 990 | 1,029 | 990 | 1,010 | 6,100 | 1,010 |
| 2010-08-20 | 1,001 | 1,018 | 1,001 | 1,009 | 4,600 | 1,009 |
| 2010-08-19 | 1,002 | 1,022 | 1,002 | 1,021 | 7,100 | 1,021 |
| 2010-08-18 | 999 | 1,019 | 999 | 1,017 | 7,800 | 1,017 |
| 2010-08-17 | 996 | 996 | 994 | 994 | 13,900 | 994 |
| 2010-08-16 | 984 | 998 | 984 | 994 | 5,400 | 994 |
| 2010-08-13 | 977 | 984 | 976 | 984 | 6,300 | 984 |
| 2010-08-12 | 982 | 982 | 966 | 976 | 8,800 | 976 |
| 2010-08-11 | 1,002 | 1,002 | 962 | 1,000 | 19,300 | 1,000 |
| 2010-08-10 | 1,027 | 1,028 | 1,003 | 1,007 | 6,900 | 1,007 |
| 2010-08-09 | 1,022 | 1,033 | 1,022 | 1,027 | 2,800 | 1,027 |
| 2010-08-06 | 1,028 | 1,039 | 1,027 | 1,036 | 3,400 | 1,036 |
| 2010-08-05 | 1,024 | 1,039 | 1,017 | 1,028 | 7,100 | 1,028 |
| 2010-08-04 | 1,050 | 1,050 | 1,013 | 1,024 | 11,300 | 1,024 |
| 2010-08-03 | 1,048 | 1,067 | 1,041 | 1,061 | 5,200 | 1,061 |
| 2010-08-02 | 1,049 | 1,068 | 1,031 | 1,048 | 5,700 | 1,048 |
| 2010-07-30 | 1,068 | 1,074 | 1,036 | 1,054 | 20,700 | 1,054 |
| 2010-07-29 | 1,091 | 1,092 | 1,037 | 1,082 | 19,600 | 1,082 |
| 2010-07-28 | 1,095 | 1,098 | 1,090 | 1,091 | 7,600 | 1,091 |
| 2010-07-27 | 1,091 | 1,098 | 1,090 | 1,090 | 6,600 | 1,090 |
| 2010-07-26 | 1,099 | 1,099 | 1,088 | 1,090 | 10,100 | 1,090 |
| 2010-07-23 | 1,090 | 1,094 | 1,020 | 1,069 | 32,500 | 1,069 |
| 2010-07-22 | 1,067 | 1,088 | 1,067 | 1,072 | 34,500 | 1,072 |
| 2010-07-21 | 1,066 | 1,069 | 1,060 | 1,064 | 13,400 | 1,064 |
| 2010-07-20 | 1,037 | 1,057 | 1,037 | 1,056 | 13,000 | 1,056 |
| 2010-07-16 | 1,043 | 1,048 | 1,035 | 1,037 | 17,900 | 1,037 |
| 2010-07-15 | 1,066 | 1,069 | 1,032 | 1,054 | 20,100 | 1,054 |
| 2010-07-14 | 1,060 | 1,065 | 1,047 | 1,065 | 10,800 | 1,065 |
| 2010-07-13 | 1,046 | 1,055 | 1,046 | 1,047 | 25,300 | 1,047 |
| 2010-07-12 | 1,050 | 1,054 | 1,046 | 1,046 | 16,300 | 1,046 |
| 2010-07-09 | 1,050 | 1,056 | 1,042 | 1,046 | 64,200 | 1,046 |
| 2010-07-08 | 1,028 | 1,049 | 1,028 | 1,044 | 26,200 | 1,044 |
| 2010-07-07 | 1,029 | 1,029 | 1,010 | 1,023 | 18,500 | 1,023 |
| 2010-07-06 | 1,030 | 1,040 | 1,027 | 1,040 | 9,800 | 1,040 |
| 2010-07-05 | 1,030 | 1,031 | 1,006 | 1,030 | 18,700 | 1,030 |
| 2010-07-02 | 1,001 | 1,035 | 1,001 | 1,030 | 13,900 | 1,030 |
| 2010-07-01 | 1,005 | 1,012 | 1,004 | 1,009 | 15,900 | 1,009 |
| 2010-06-30 | 989 | 1,005 | 980 | 1,005 | 25,500 | 1,005 |
| 2010-06-29 | 1,007 | 1,025 | 995 | 1,004 | 16,300 | 1,004 |
| 2010-06-28 | 1,022 | 1,056 | 1,000 | 1,017 | 18,400 | 1,017 |
| 2010-06-25 | 1,046 | 1,058 | 1,010 | 1,021 | 24,500 | 1,021 |
| 2010-06-24 | 1,053 | 1,082 | 1,030 | 1,056 | 44,300 | 1,056 |
| 2010-06-23 | 1,097 | 1,128 | 1,074 | 1,113 | 24,800 | 1,113 |
| 2010-06-22 | 1,108 | 1,120 | 1,049 | 1,120 | 26,600 | 1,120 |
| 2010-06-21 | 1,124 | 1,124 | 1,085 | 1,110 | 30,300 | 1,110 |
| 2010-06-18 | 1,056 | 1,100 | 1,049 | 1,100 | 66,600 | 1,100 |
| 2010-06-17 | 995 | 1,059 | 995 | 1,055 | 50,100 | 1,055 |
| 2010-06-16 | 980 | 1,011 | 967 | 995 | 34,100 | 995 |
| 2010-06-15 | 956 | 971 | 956 | 958 | 32,100 | 958 |
| 2010-06-14 | 947 | 960 | 947 | 954 | 21,700 | 954 |
| 2010-06-11 | 988 | 988 | 937 | 946 | 44,500 | 946 |
| 2010-06-10 | 925 | 939 | 921 | 928 | 14,200 | 928 |
| 2010-06-09 | 930 | 930 | 918 | 926 | 17,100 | 926 |
| 2010-06-08 | 950 | 950 | 924 | 934 | 31,700 | 934 |
| 2010-06-07 | 968 | 970 | 945 | 952 | 37,700 | 952 |
| 2010-06-04 | 990 | 996 | 978 | 983 | 18,800 | 983 |
| 2010-06-03 | 982 | 992 | 978 | 990 | 15,200 | 990 |
| 2010-06-02 | 995 | 998 | 978 | 978 | 20,600 | 978 |
| 2010-06-01 | 1,003 | 1,006 | 987 | 1,000 | 9,600 | 1,000 |
| 2010-05-31 | 978 | 1,007 | 977 | 1,002 | 25,200 | 1,002 |
| 2010-05-28 | 981 | 988 | 971 | 977 | 28,500 | 977 |
| 2010-05-27 | 1,000 | 1,002 | 961 | 969 | 47,700 | 969 |
| 2010-05-26 | 1,029 | 1,035 | 1,000 | 1,000 | 44,900 | 1,000 |
| 2010-05-25 | 1,056 | 1,075 | 1,011 | 1,028 | 42,600 | 1,028 |
| 2010-05-24 | 1,035 | 1,086 | 1,030 | 1,070 | 27,600 | 1,070 |
| 2010-05-21 | 1,056 | 1,071 | 1,020 | 1,034 | 49,900 | 1,034 |
| 2010-05-20 | 1,089 | 1,091 | 1,070 | 1,077 | 16,100 | 1,077 |
| 2010-05-19 | 1,075 | 1,091 | 1,061 | 1,089 | 29,000 | 1,089 |
| 2010-05-18 | 1,100 | 1,102 | 1,057 | 1,063 | 35,100 | 1,063 |
| 2010-05-17 | 1,089 | 1,098 | 1,075 | 1,092 | 29,200 | 1,092 |
| 2010-05-14 | 1,093 | 1,122 | 1,093 | 1,099 | 65,300 | 1,099 |
| 2010-05-13 | 1,160 | 1,180 | 1,137 | 1,153 | 35,600 | 1,153 |
| 2010-05-12 | 1,154 | 1,169 | 1,139 | 1,155 | 33,600 | 1,155 |
| 2010-05-11 | 1,159 | 1,159 | 1,131 | 1,144 | 33,100 | 1,144 |
| 2010-05-10 | 1,080 | 1,127 | 1,080 | 1,123 | 17,800 | 1,123 |
| 2010-05-07 | 1,083 | 1,099 | 1,081 | 1,094 | 23,900 | 1,094 |
| 2010-05-06 | 1,112 | 1,155 | 1,110 | 1,129 | 48,000 | 1,129 |
| 2010-04-30 | 1,124 | 1,154 | 1,124 | 1,142 | 50,900 | 1,142 |
| 2010-04-28 | 1,159 | 1,167 | 1,111 | 1,118 | 57,600 | 1,118 |
| 2010-04-27 | 1,180 | 1,180 | 1,159 | 1,163 | 43,200 | 1,163 |
| 2010-04-26 | 1,184 | 1,188 | 1,171 | 1,175 | 17,100 | 1,175 |
| 2010-04-23 | 1,153 | 1,173 | 1,153 | 1,168 | 26,100 | 1,168 |
| 2010-04-22 | 1,157 | 1,175 | 1,152 | 1,162 | 42,800 | 1,162 |
| 2010-04-21 | 1,192 | 1,199 | 1,156 | 1,167 | 51,600 | 1,167 |
| 2010-04-20 | 1,209 | 1,215 | 1,185 | 1,191 | 41,500 | 1,191 |
| 2010-04-19 | 1,178 | 1,218 | 1,178 | 1,203 | 58,100 | 1,203 |
| 2010-04-16 | 1,264 | 1,267 | 1,185 | 1,195 | 189,100 | 1,195 |
| 2010-04-15 | 1,141 | 1,150 | 1,135 | 1,144 | 14,200 | 1,144 |
| 2010-04-14 | 1,141 | 1,158 | 1,139 | 1,140 | 19,400 | 1,140 |
| 2010-04-13 | 1,143 | 1,144 | 1,133 | 1,139 | 14,400 | 1,139 |
| 2010-04-12 | 1,145 | 1,147 | 1,129 | 1,133 | 15,500 | 1,133 |
| 2010-04-09 | 1,126 | 1,140 | 1,126 | 1,134 | 13,800 | 1,134 |
| 2010-04-08 | 1,138 | 1,146 | 1,123 | 1,133 | 17,800 | 1,133 |
| 2010-04-07 | 1,149 | 1,149 | 1,136 | 1,138 | 17,100 | 1,138 |
| 2010-04-06 | 1,143 | 1,145 | 1,139 | 1,142 | 8,500 | 1,142 |
| 2010-04-05 | 1,140 | 1,148 | 1,140 | 1,143 | 12,000 | 1,143 |
| 2010-04-02 | 1,150 | 1,150 | 1,134 | 1,146 | 7,900 | 1,146 |
| 2010-04-01 | 1,138 | 1,145 | 1,136 | 1,137 | 17,900 | 1,137 |
| 2010-03-31 | 1,148 | 1,156 | 1,138 | 1,147 | 27,300 | 1,147 |
| 2010-03-30 | 1,148 | 1,150 | 1,130 | 1,136 | 35,700 | 1,136 |
| 2010-03-29 | 1,148 | 1,155 | 1,125 | 1,148 | 28,200 | 1,148 |
| 2010-03-26 | 1,150 | 1,179 | 1,149 | 1,175 | 42,200 | 1,175 |
| 2010-03-25 | 1,146 | 1,153 | 1,141 | 1,144 | 30,600 | 1,144 |
| 2010-03-24 | 1,163 | 1,174 | 1,141 | 1,146 | 36,600 | 1,146 |
| 2010-03-23 | 1,154 | 1,164 | 1,152 | 1,159 | 12,700 | 1,159 |
| 2010-03-19 | 1,150 | 1,164 | 1,145 | 1,153 | 24,100 | 1,153 |
| 2010-03-18 | 1,156 | 1,160 | 1,151 | 1,155 | 12,000 | 1,155 |
| 2010-03-17 | 1,150 | 1,159 | 1,141 | 1,157 | 18,000 | 1,157 |
| 2010-03-16 | 1,148 | 1,149 | 1,140 | 1,141 | 8,700 | 1,141 |
| 2010-03-15 | 1,134 | 1,142 | 1,129 | 1,135 | 22,200 | 1,135 |
| 2010-03-12 | 1,140 | 1,160 | 1,128 | 1,134 | 44,800 | 1,134 |
| 2010-03-11 | 1,157 | 1,158 | 1,142 | 1,153 | 8,800 | 1,153 |
| 2010-03-10 | 1,142 | 1,154 | 1,141 | 1,141 | 9,400 | 1,141 |
| 2010-03-09 | 1,141 | 1,161 | 1,136 | 1,142 | 18,700 | 1,142 |
| 2010-03-08 | 1,188 | 1,188 | 1,145 | 1,150 | 27,600 | 1,150 |
| 2010-03-05 | 1,177 | 1,181 | 1,161 | 1,166 | 14,000 | 1,166 |
| 2010-03-04 | 1,183 | 1,183 | 1,157 | 1,161 | 9,100 | 1,161 |
| 2010-03-03 | 1,165 | 1,183 | 1,163 | 1,183 | 11,700 | 1,183 |
| 2010-03-02 | 1,160 | 1,177 | 1,160 | 1,177 | 13,800 | 1,177 |
| 2010-03-01 | 1,163 | 1,170 | 1,144 | 1,167 | 25,000 | 1,167 |
| 2010-02-26 | 1,108 | 1,187 | 1,108 | 1,160 | 41,200 | 1,160 |
| 2010-02-25 | 1,091 | 1,109 | 1,091 | 1,098 | 10,600 | 1,098 |
| 2010-02-24 | 1,091 | 1,111 | 1,086 | 1,097 | 28,600 | 1,097 |
| 2010-02-23 | 1,112 | 1,112 | 1,094 | 1,105 | 15,300 | 1,105 |
| 2010-02-22 | 1,088 | 1,110 | 1,086 | 1,097 | 15,300 | 1,097 |
| 2010-02-19 | 1,115 | 1,115 | 1,080 | 1,080 | 13,900 | 1,080 |
| 2010-02-18 | 1,104 | 1,114 | 1,104 | 1,109 | 8,300 | 1,109 |
| 2010-02-17 | 1,095 | 1,111 | 1,095 | 1,104 | 10,400 | 1,104 |
| 2010-02-16 | 1,090 | 1,094 | 1,089 | 1,092 | 15,800 | 1,092 |
| 2010-02-15 | 1,085 | 1,103 | 1,066 | 1,066 | 14,200 | 1,066 |
| 2010-02-12 | 1,071 | 1,082 | 1,065 | 1,082 | 15,000 | 1,082 |
| 2010-02-10 | 1,080 | 1,080 | 1,065 | 1,069 | 15,400 | 1,069 |
| 2010-02-09 | 1,083 | 1,100 | 1,064 | 1,092 | 15,500 | 1,092 |
| 2010-02-08 | 1,105 | 1,105 | 1,081 | 1,083 | 21,700 | 1,083 |
| 2010-02-05 | 1,120 | 1,125 | 1,107 | 1,114 | 27,800 | 1,114 |
| 2010-02-04 | 1,131 | 1,133 | 1,122 | 1,122 | 16,900 | 1,122 |
| 2010-02-03 | 1,135 | 1,156 | 1,127 | 1,127 | 16,000 | 1,127 |
| 2010-02-02 | 1,117 | 1,136 | 1,115 | 1,126 | 14,700 | 1,126 |
| 2010-02-01 | 1,140 | 1,149 | 1,100 | 1,117 | 91,700 | 1,117 |
| 2010-01-29 | 1,146 | 1,163 | 1,120 | 1,142 | 37,200 | 1,142 |
| 2010-01-28 | 1,150 | 1,152 | 1,139 | 1,140 | 15,300 | 1,140 |
| 2010-01-27 | 1,149 | 1,160 | 1,133 | 1,139 | 22,900 | 1,139 |
| 2010-01-26 | 1,161 | 1,165 | 1,149 | 1,149 | 35,400 | 1,149 |
| 2010-01-25 | 1,152 | 1,164 | 1,152 | 1,157 | 11,600 | 1,157 |
| 2010-01-22 | 1,192 | 1,192 | 1,155 | 1,160 | 34,300 | 1,160 |
| 2010-01-21 | 1,218 | 1,221 | 1,196 | 1,204 | 23,800 | 1,204 |
| 2010-01-20 | 1,221 | 1,222 | 1,196 | 1,200 | 14,800 | 1,200 |
| 2010-01-19 | 1,214 | 1,221 | 1,203 | 1,221 | 20,800 | 1,221 |
| 2010-01-18 | 1,190 | 1,212 | 1,190 | 1,207 | 12,900 | 1,207 |
| 2010-01-15 | 1,200 | 1,208 | 1,189 | 1,196 | 15,900 | 1,196 |
| 2010-01-14 | 1,194 | 1,215 | 1,192 | 1,209 | 15,800 | 1,209 |
| 2010-01-13 | 1,224 | 1,230 | 1,189 | 1,190 | 52,100 | 1,190 |
| 2010-01-12 | 1,221 | 1,235 | 1,216 | 1,224 | 10,300 | 1,224 |
| 2010-01-08 | 1,245 | 1,245 | 1,214 | 1,221 | 15,400 | 1,221 |
| 2010-01-07 | 1,231 | 1,246 | 1,208 | 1,237 | 53,000 | 1,237 |
| 2010-01-06 | 1,216 | 1,233 | 1,181 | 1,220 | 35,800 | 1,220 |
| 2010-01-05 | 1,186 | 1,207 | 1,159 | 1,196 | 39,000 | 1,196 |
| 2010-01-04 | 1,163 | 1,189 | 1,154 | 1,156 | 14,800 | 1,156 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
