2206 江崎グリコ(株) 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 | 968 | 970 | 955 | 955 | 90,000 | 1,910 |
| 2010-12-29 | 962 | 967 | 958 | 967 | 75,000 | 1,934 |
| 2010-12-28 | 959 | 962 | 956 | 961 | 48,000 | 1,922 |
| 2010-12-27 | 967 | 967 | 957 | 958 | 110,000 | 1,916 |
| 2010-12-24 | 966 | 968 | 960 | 961 | 86,000 | 1,922 |
| 2010-12-22 | 970 | 977 | 966 | 967 | 132,000 | 1,934 |
| 2010-12-21 | 971 | 976 | 969 | 970 | 84,000 | 1,940 |
| 2010-12-20 | 980 | 980 | 964 | 965 | 150,000 | 1,930 |
| 2010-12-17 | 981 | 981 | 971 | 975 | 176,000 | 1,950 |
| 2010-12-16 | 964 | 976 | 964 | 970 | 157,000 | 1,940 |
| 2010-12-15 | 967 | 970 | 963 | 970 | 90,000 | 1,940 |
| 2010-12-14 | 961 | 969 | 961 | 965 | 126,000 | 1,930 |
| 2010-12-13 | 967 | 967 | 956 | 961 | 137,000 | 1,922 |
| 2010-12-10 | 956 | 956 | 952 | 955 | 229,000 | 1,910 |
| 2010-12-09 | 950 | 955 | 950 | 953 | 118,000 | 1,906 |
| 2010-12-08 | 956 | 956 | 946 | 950 | 178,000 | 1,900 |
| 2010-12-07 | 956 | 959 | 948 | 955 | 208,000 | 1,910 |
| 2010-12-06 | 959 | 966 | 959 | 960 | 109,000 | 1,920 |
| 2010-12-03 | 960 | 961 | 957 | 959 | 89,000 | 1,918 |
| 2010-12-02 | 963 | 965 | 956 | 957 | 117,000 | 1,914 |
| 2010-12-01 | 955 | 965 | 954 | 958 | 95,000 | 1,916 |
| 2010-11-30 | 962 | 970 | 958 | 958 | 133,000 | 1,916 |
| 2010-11-29 | 959 | 978 | 959 | 972 | 97,000 | 1,944 |
| 2010-11-26 | 978 | 985 | 971 | 971 | 84,000 | 1,942 |
| 2010-11-25 | 979 | 981 | 972 | 975 | 79,000 | 1,950 |
| 2010-11-24 | 989 | 989 | 979 | 979 | 86,000 | 1,958 |
| 2010-11-22 | 994 | 998 | 988 | 993 | 125,000 | 1,986 |
| 2010-11-19 | 990 | 991 | 972 | 982 | 175,000 | 1,964 |
| 2010-11-18 | 963 | 995 | 963 | 992 | 186,000 | 1,984 |
| 2010-11-17 | 957 | 971 | 957 | 970 | 72,000 | 1,940 |
| 2010-11-16 | 972 | 975 | 956 | 960 | 121,000 | 1,920 |
| 2010-11-15 | 988 | 988 | 973 | 975 | 77,000 | 1,950 |
| 2010-11-12 | 978 | 986 | 972 | 976 | 84,000 | 1,952 |
| 2010-11-11 | 976 | 983 | 972 | 976 | 112,000 | 1,952 |
| 2010-11-10 | 963 | 986 | 963 | 982 | 151,000 | 1,964 |
| 2010-11-09 | 972 | 972 | 963 | 966 | 83,000 | 1,932 |
| 2010-11-08 | 983 | 983 | 967 | 973 | 96,000 | 1,946 |
| 2010-11-05 | 973 | 989 | 963 | 972 | 143,000 | 1,944 |
| 2010-11-04 | 949 | 980 | 946 | 959 | 156,000 | 1,918 |
| 2010-11-02 | 938 | 951 | 933 | 948 | 170,000 | 1,896 |
| 2010-11-01 | 975 | 981 | 938 | 939 | 242,000 | 1,878 |
| 2010-10-29 | 956 | 996 | 948 | 987 | 209,000 | 1,974 |
| 2010-10-28 | 970 | 973 | 955 | 958 | 316,000 | 1,916 |
| 2010-10-27 | 977 | 984 | 965 | 971 | 176,000 | 1,942 |
| 2010-10-26 | 970 | 983 | 970 | 977 | 119,000 | 1,954 |
| 2010-10-25 | 974 | 979 | 971 | 973 | 194,000 | 1,946 |
| 2010-10-22 | 986 | 992 | 986 | 988 | 146,000 | 1,976 |
| 2010-10-21 | 990 | 1,000 | 987 | 991 | 169,000 | 1,982 |
| 2010-10-20 | 1,007 | 1,009 | 987 | 1,002 | 167,000 | 2,004 |
| 2010-10-19 | 995 | 1,015 | 995 | 1,007 | 146,000 | 2,014 |
| 2010-10-18 | 992 | 1,007 | 990 | 1,000 | 110,000 | 2,000 |
| 2010-10-15 | 1,003 | 1,003 | 989 | 991 | 111,000 | 1,982 |
| 2010-10-14 | 1,004 | 1,022 | 1,004 | 1,005 | 150,000 | 2,010 |
| 2010-10-13 | 1,002 | 1,009 | 998 | 1,003 | 151,000 | 2,006 |
| 2010-10-12 | 1,051 | 1,054 | 1,001 | 1,001 | 232,000 | 2,002 |
| 2010-10-08 | 1,083 | 1,086 | 1,050 | 1,050 | 188,000 | 2,100 |
| 2010-10-07 | 1,095 | 1,104 | 1,088 | 1,096 | 132,000 | 2,192 |
| 2010-10-06 | 1,100 | 1,100 | 1,089 | 1,095 | 110,000 | 2,190 |
| 2010-10-05 | 1,075 | 1,098 | 1,064 | 1,096 | 140,000 | 2,192 |
| 2010-10-04 | 1,093 | 1,093 | 1,077 | 1,078 | 82,000 | 2,156 |
| 2010-10-01 | 1,082 | 1,090 | 1,082 | 1,090 | 120,000 | 2,180 |
| 2010-09-30 | 1,099 | 1,105 | 1,075 | 1,081 | 122,000 | 2,162 |
| 2010-09-29 | 1,085 | 1,101 | 1,084 | 1,100 | 92,000 | 2,200 |
| 2010-09-28 | 1,075 | 1,085 | 1,069 | 1,085 | 78,000 | 2,170 |
| 2010-09-27 | 1,088 | 1,088 | 1,072 | 1,084 | 136,000 | 2,168 |
| 2010-09-24 | 1,067 | 1,079 | 1,065 | 1,068 | 79,000 | 2,136 |
| 2010-09-22 | 1,084 | 1,084 | 1,072 | 1,072 | 74,000 | 2,144 |
| 2010-09-21 | 1,095 | 1,097 | 1,079 | 1,084 | 104,000 | 2,168 |
| 2010-09-17 | 1,080 | 1,096 | 1,080 | 1,084 | 125,000 | 2,168 |
| 2010-09-16 | 1,083 | 1,083 | 1,066 | 1,070 | 70,000 | 2,140 |
| 2010-09-15 | 1,056 | 1,089 | 1,056 | 1,085 | 172,000 | 2,170 |
| 2010-09-14 | 1,067 | 1,071 | 1,059 | 1,062 | 141,000 | 2,124 |
| 2010-09-13 | 1,087 | 1,089 | 1,070 | 1,070 | 112,000 | 2,140 |
| 2010-09-10 | 1,084 | 1,090 | 1,075 | 1,086 | 205,000 | 2,172 |
| 2010-09-09 | 1,076 | 1,089 | 1,074 | 1,083 | 77,000 | 2,166 |
| 2010-09-08 | 1,073 | 1,077 | 1,059 | 1,076 | 122,000 | 2,152 |
| 2010-09-07 | 1,089 | 1,091 | 1,082 | 1,087 | 72,000 | 2,174 |
| 2010-09-06 | 1,093 | 1,099 | 1,088 | 1,098 | 68,000 | 2,196 |
| 2010-09-03 | 1,084 | 1,093 | 1,071 | 1,088 | 76,000 | 2,176 |
| 2010-09-02 | 1,082 | 1,087 | 1,071 | 1,086 | 117,000 | 2,172 |
| 2010-09-01 | 1,079 | 1,081 | 1,066 | 1,080 | 148,000 | 2,160 |
| 2010-08-31 | 1,091 | 1,095 | 1,071 | 1,083 | 160,000 | 2,166 |
| 2010-08-30 | 1,094 | 1,110 | 1,094 | 1,106 | 169,000 | 2,212 |
| 2010-08-27 | 1,073 | 1,094 | 1,073 | 1,094 | 133,000 | 2,188 |
| 2010-08-26 | 1,075 | 1,075 | 1,065 | 1,073 | 103,000 | 2,146 |
| 2010-08-25 | 1,053 | 1,065 | 1,051 | 1,064 | 108,000 | 2,128 |
| 2010-08-24 | 1,049 | 1,065 | 1,049 | 1,053 | 120,000 | 2,106 |
| 2010-08-23 | 1,060 | 1,064 | 1,058 | 1,060 | 67,000 | 2,120 |
| 2010-08-20 | 1,065 | 1,076 | 1,059 | 1,062 | 114,000 | 2,124 |
| 2010-08-19 | 1,061 | 1,074 | 1,060 | 1,069 | 155,000 | 2,138 |
| 2010-08-18 | 1,057 | 1,058 | 1,046 | 1,054 | 73,000 | 2,108 |
| 2010-08-17 | 1,050 | 1,054 | 1,044 | 1,053 | 55,000 | 2,106 |
| 2010-08-16 | 1,045 | 1,054 | 1,038 | 1,050 | 60,000 | 2,100 |
| 2010-08-13 | 1,034 | 1,045 | 1,030 | 1,045 | 99,000 | 2,090 |
| 2010-08-12 | 1,015 | 1,045 | 1,015 | 1,038 | 138,000 | 2,076 |
| 2010-08-11 | 1,040 | 1,040 | 1,020 | 1,024 | 135,000 | 2,048 |
| 2010-08-10 | 1,050 | 1,057 | 1,040 | 1,040 | 89,000 | 2,080 |
| 2010-08-09 | 1,033 | 1,052 | 1,033 | 1,050 | 98,000 | 2,100 |
| 2010-08-06 | 1,034 | 1,046 | 1,034 | 1,038 | 58,000 | 2,076 |
| 2010-08-05 | 1,028 | 1,042 | 1,028 | 1,034 | 100,000 | 2,068 |
| 2010-08-04 | 1,028 | 1,028 | 1,014 | 1,014 | 81,000 | 2,028 |
| 2010-08-03 | 1,025 | 1,044 | 1,024 | 1,037 | 114,000 | 2,074 |
| 2010-08-02 | 1,026 | 1,030 | 1,018 | 1,020 | 73,000 | 2,040 |
| 2010-07-30 | 1,043 | 1,044 | 1,021 | 1,026 | 183,000 | 2,052 |
| 2010-07-29 | 1,070 | 1,070 | 1,048 | 1,053 | 220,000 | 2,106 |
| 2010-07-28 | 1,067 | 1,084 | 1,060 | 1,082 | 88,000 | 2,164 |
| 2010-07-27 | 1,066 | 1,067 | 1,052 | 1,062 | 59,000 | 2,124 |
| 2010-07-26 | 1,089 | 1,091 | 1,067 | 1,072 | 117,000 | 2,144 |
| 2010-07-23 | 1,073 | 1,086 | 1,072 | 1,074 | 121,000 | 2,148 |
| 2010-07-22 | 1,065 | 1,076 | 1,062 | 1,072 | 114,000 | 2,144 |
| 2010-07-21 | 1,053 | 1,075 | 1,050 | 1,065 | 103,000 | 2,130 |
| 2010-07-20 | 1,040 | 1,064 | 1,037 | 1,050 | 152,000 | 2,100 |
| 2010-07-16 | 1,039 | 1,043 | 1,026 | 1,029 | 138,000 | 2,058 |
| 2010-07-15 | 1,035 | 1,039 | 1,032 | 1,037 | 67,000 | 2,074 |
| 2010-07-14 | 1,054 | 1,054 | 1,044 | 1,044 | 97,000 | 2,088 |
| 2010-07-13 | 1,065 | 1,065 | 1,034 | 1,034 | 183,000 | 2,068 |
| 2010-07-12 | 1,074 | 1,077 | 1,060 | 1,061 | 82,000 | 2,122 |
| 2010-07-09 | 1,077 | 1,077 | 1,063 | 1,074 | 118,000 | 2,148 |
| 2010-07-08 | 1,063 | 1,076 | 1,060 | 1,076 | 160,000 | 2,152 |
| 2010-07-07 | 1,061 | 1,064 | 1,056 | 1,058 | 144,000 | 2,116 |
| 2010-07-06 | 1,061 | 1,063 | 1,050 | 1,060 | 128,000 | 2,120 |
| 2010-07-05 | 1,043 | 1,078 | 1,043 | 1,062 | 121,000 | 2,124 |
| 2010-07-02 | 1,072 | 1,072 | 1,057 | 1,058 | 91,000 | 2,116 |
| 2010-07-01 | 1,065 | 1,068 | 1,060 | 1,064 | 82,000 | 2,128 |
| 2010-06-30 | 1,079 | 1,083 | 1,067 | 1,076 | 154,000 | 2,152 |
| 2010-06-29 | 1,089 | 1,089 | 1,077 | 1,078 | 63,000 | 2,156 |
| 2010-06-28 | 1,089 | 1,090 | 1,082 | 1,089 | 100,000 | 2,178 |
| 2010-06-25 | 1,081 | 1,085 | 1,077 | 1,080 | 65,000 | 2,160 |
| 2010-06-24 | 1,080 | 1,084 | 1,076 | 1,081 | 49,000 | 2,162 |
| 2010-06-23 | 1,075 | 1,091 | 1,075 | 1,078 | 54,000 | 2,156 |
| 2010-06-22 | 1,061 | 1,092 | 1,059 | 1,092 | 92,000 | 2,184 |
| 2010-06-21 | 1,077 | 1,090 | 1,075 | 1,088 | 83,000 | 2,176 |
| 2010-06-18 | 1,068 | 1,080 | 1,063 | 1,079 | 124,000 | 2,158 |
| 2010-06-17 | 1,057 | 1,067 | 1,057 | 1,062 | 59,000 | 2,124 |
| 2010-06-16 | 1,068 | 1,072 | 1,056 | 1,069 | 167,000 | 2,138 |
| 2010-06-15 | 1,036 | 1,047 | 985 | 1,038 | 104,000 | 2,076 |
| 2010-06-14 | 1,036 | 1,044 | 1,034 | 1,042 | 90,000 | 2,084 |
| 2010-06-11 | 1,018 | 1,021 | 1,010 | 1,021 | 156,000 | 2,042 |
| 2010-06-10 | 1,000 | 1,012 | 997 | 1,010 | 54,000 | 2,020 |
| 2010-06-09 | 994 | 1,000 | 994 | 1,000 | 35,000 | 2,000 |
| 2010-06-08 | 993 | 1,006 | 990 | 1,000 | 65,000 | 2,000 |
| 2010-06-07 | 1,020 | 1,020 | 1,001 | 1,004 | 57,000 | 2,008 |
| 2010-06-04 | 1,022 | 1,026 | 1,014 | 1,026 | 62,000 | 2,052 |
| 2010-06-03 | 1,005 | 1,025 | 1,004 | 1,022 | 56,000 | 2,044 |
| 2010-06-02 | 991 | 1,017 | 991 | 1,005 | 145,000 | 2,010 |
| 2010-06-01 | 984 | 1,000 | 980 | 992 | 58,000 | 1,984 |
| 2010-05-31 | 976 | 992 | 976 | 984 | 70,000 | 1,968 |
| 2010-05-28 | 987 | 994 | 969 | 976 | 146,000 | 1,952 |
| 2010-05-27 | 984 | 984 | 962 | 979 | 123,000 | 1,958 |
| 2010-05-26 | 1,006 | 1,006 | 973 | 974 | 227,000 | 1,948 |
| 2010-05-25 | 999 | 1,007 | 990 | 1,002 | 130,000 | 2,004 |
| 2010-05-24 | 1,005 | 1,006 | 995 | 1,000 | 80,000 | 2,000 |
| 2010-05-21 | 1,020 | 1,026 | 1,011 | 1,012 | 113,000 | 2,024 |
| 2010-05-20 | 1,043 | 1,043 | 1,022 | 1,040 | 124,000 | 2,080 |
| 2010-05-19 | 1,041 | 1,054 | 1,041 | 1,054 | 114,000 | 2,108 |
| 2010-05-18 | 1,053 | 1,060 | 1,041 | 1,057 | 84,000 | 2,114 |
| 2010-05-17 | 1,071 | 1,071 | 1,038 | 1,048 | 136,000 | 2,096 |
| 2010-05-14 | 1,075 | 1,085 | 1,071 | 1,074 | 187,000 | 2,148 |
| 2010-05-13 | 1,053 | 1,082 | 1,053 | 1,079 | 115,000 | 2,158 |
| 2010-05-12 | 1,052 | 1,053 | 1,044 | 1,053 | 75,000 | 2,106 |
| 2010-05-11 | 1,055 | 1,056 | 1,037 | 1,043 | 82,000 | 2,086 |
| 2010-05-10 | 1,054 | 1,056 | 1,045 | 1,053 | 123,000 | 2,106 |
| 2010-05-07 | 1,081 | 1,081 | 1,051 | 1,055 | 119,000 | 2,110 |
| 2010-05-06 | 1,072 | 1,088 | 1,062 | 1,083 | 153,000 | 2,166 |
| 2010-04-30 | 1,080 | 1,088 | 1,079 | 1,086 | 121,000 | 2,172 |
| 2010-04-28 | 1,076 | 1,077 | 1,051 | 1,058 | 96,000 | 2,116 |
| 2010-04-27 | 1,074 | 1,083 | 1,072 | 1,079 | 32,000 | 2,158 |
| 2010-04-26 | 1,078 | 1,087 | 1,072 | 1,083 | 90,000 | 2,166 |
| 2010-04-23 | 1,061 | 1,066 | 1,056 | 1,060 | 113,000 | 2,120 |
| 2010-04-22 | 1,080 | 1,080 | 1,060 | 1,066 | 128,000 | 2,132 |
| 2010-04-21 | 1,063 | 1,088 | 1,060 | 1,081 | 169,000 | 2,162 |
| 2010-04-20 | 1,067 | 1,068 | 1,049 | 1,054 | 139,000 | 2,108 |
| 2010-04-19 | 1,076 | 1,076 | 1,065 | 1,067 | 64,000 | 2,134 |
| 2010-04-16 | 1,090 | 1,090 | 1,069 | 1,078 | 76,000 | 2,156 |
| 2010-04-15 | 1,087 | 1,090 | 1,076 | 1,090 | 43,000 | 2,180 |
| 2010-04-14 | 1,081 | 1,089 | 1,077 | 1,081 | 75,000 | 2,162 |
| 2010-04-13 | 1,095 | 1,095 | 1,074 | 1,081 | 85,000 | 2,162 |
| 2010-04-12 | 1,097 | 1,105 | 1,095 | 1,100 | 64,000 | 2,200 |
| 2010-04-09 | 1,085 | 1,095 | 1,082 | 1,094 | 63,000 | 2,188 |
| 2010-04-08 | 1,060 | 1,090 | 1,060 | 1,084 | 61,000 | 2,168 |
| 2010-04-07 | 1,080 | 1,088 | 1,080 | 1,088 | 64,000 | 2,176 |
| 2010-04-06 | 1,073 | 1,080 | 1,071 | 1,079 | 79,000 | 2,158 |
| 2010-04-05 | 1,074 | 1,074 | 1,067 | 1,072 | 72,000 | 2,144 |
| 2010-04-02 | 1,097 | 1,097 | 1,064 | 1,074 | 121,000 | 2,148 |
| 2010-04-01 | 1,078 | 1,087 | 1,073 | 1,085 | 122,000 | 2,170 |
| 2010-03-31 | 1,089 | 1,095 | 1,084 | 1,091 | 96,000 | 2,182 |
| 2010-03-30 | 1,084 | 1,089 | 1,071 | 1,089 | 88,000 | 2,178 |
| 2010-03-29 | 1,082 | 1,093 | 1,078 | 1,086 | 52,000 | 2,172 |
| 2010-03-26 | 1,097 | 1,100 | 1,094 | 1,100 | 160,000 | 2,200 |
| 2010-03-25 | 1,090 | 1,093 | 1,085 | 1,086 | 78,000 | 2,172 |
| 2010-03-24 | 1,090 | 1,094 | 1,083 | 1,090 | 77,000 | 2,180 |
| 2010-03-23 | 1,088 | 1,088 | 1,080 | 1,082 | 81,000 | 2,164 |
| 2010-03-19 | 1,076 | 1,089 | 1,076 | 1,089 | 82,000 | 2,178 |
| 2010-03-18 | 1,079 | 1,085 | 1,076 | 1,076 | 57,000 | 2,152 |
| 2010-03-17 | 1,074 | 1,081 | 1,070 | 1,078 | 86,000 | 2,156 |
| 2010-03-16 | 1,075 | 1,076 | 1,062 | 1,073 | 43,000 | 2,146 |
| 2010-03-15 | 1,080 | 1,081 | 1,076 | 1,081 | 48,000 | 2,162 |
| 2010-03-12 | 1,080 | 1,080 | 1,071 | 1,079 | 162,000 | 2,158 |
| 2010-03-11 | 1,068 | 1,076 | 1,067 | 1,074 | 46,000 | 2,148 |
| 2010-03-10 | 1,067 | 1,077 | 1,067 | 1,068 | 41,000 | 2,136 |
| 2010-03-09 | 1,061 | 1,081 | 1,061 | 1,076 | 54,000 | 2,152 |
| 2010-03-08 | 1,066 | 1,080 | 1,066 | 1,070 | 62,000 | 2,140 |
| 2010-03-05 | 1,057 | 1,085 | 1,055 | 1,066 | 120,000 | 2,132 |
| 2010-03-04 | 1,041 | 1,058 | 1,040 | 1,043 | 145,000 | 2,086 |
| 2010-03-03 | 1,036 | 1,050 | 1,027 | 1,040 | 87,000 | 2,080 |
| 2010-03-02 | 1,034 | 1,036 | 1,030 | 1,036 | 78,000 | 2,072 |
| 2010-03-01 | 1,030 | 1,046 | 1,023 | 1,041 | 92,000 | 2,082 |
| 2010-02-26 | 1,022 | 1,040 | 1,022 | 1,035 | 134,000 | 2,070 |
| 2010-02-25 | 1,009 | 1,045 | 1,009 | 1,034 | 154,000 | 2,068 |
| 2010-02-24 | 1,014 | 1,016 | 1,006 | 1,008 | 83,000 | 2,016 |
| 2010-02-23 | 1,029 | 1,030 | 1,017 | 1,019 | 77,000 | 2,038 |
| 2010-02-22 | 1,000 | 1,051 | 999 | 1,024 | 206,000 | 2,048 |
| 2010-02-19 | 1,012 | 1,013 | 996 | 999 | 135,000 | 1,998 |
| 2010-02-18 | 1,002 | 1,009 | 1,002 | 1,006 | 50,000 | 2,012 |
| 2010-02-17 | 988 | 1,004 | 988 | 1,001 | 110,000 | 2,002 |
| 2010-02-16 | 993 | 997 | 985 | 988 | 67,000 | 1,976 |
| 2010-02-15 | 1,009 | 1,010 | 991 | 993 | 74,000 | 1,986 |
| 2010-02-12 | 993 | 1,008 | 993 | 1,008 | 86,000 | 2,016 |
| 2010-02-10 | 978 | 1,002 | 978 | 993 | 117,000 | 1,986 |
| 2010-02-09 | 980 | 988 | 979 | 984 | 62,000 | 1,968 |
| 2010-02-08 | 999 | 1,000 | 986 | 988 | 69,000 | 1,976 |
| 2010-02-05 | 1,000 | 1,005 | 998 | 999 | 45,000 | 1,998 |
| 2010-02-04 | 998 | 1,015 | 997 | 1,012 | 63,000 | 2,024 |
| 2010-02-03 | 1,007 | 1,017 | 1,002 | 1,004 | 122,000 | 2,008 |
| 2010-02-02 | 1,008 | 1,009 | 987 | 1,003 | 123,000 | 2,006 |
| 2010-02-01 | 1,000 | 1,000 | 971 | 995 | 124,000 | 1,990 |
| 2010-01-29 | 1,007 | 1,012 | 990 | 990 | 94,000 | 1,980 |
| 2010-01-28 | 998 | 1,003 | 991 | 1,001 | 69,000 | 2,002 |
| 2010-01-27 | 996 | 1,011 | 990 | 990 | 119,000 | 1,980 |
| 2010-01-26 | 1,016 | 1,016 | 996 | 996 | 70,000 | 1,992 |
| 2010-01-25 | 1,012 | 1,016 | 1,004 | 1,006 | 60,000 | 2,012 |
| 2010-01-22 | 1,033 | 1,033 | 1,012 | 1,019 | 96,000 | 2,038 |
| 2010-01-21 | 1,020 | 1,039 | 1,020 | 1,037 | 96,000 | 2,074 |
| 2010-01-20 | 1,042 | 1,042 | 1,025 | 1,030 | 110,000 | 2,060 |
| 2010-01-19 | 1,032 | 1,038 | 1,021 | 1,038 | 91,000 | 2,076 |
| 2010-01-18 | 1,043 | 1,044 | 984 | 1,029 | 105,000 | 2,058 |
| 2010-01-15 | 1,045 | 1,046 | 1,034 | 1,044 | 96,000 | 2,088 |
| 2010-01-14 | 1,031 | 1,045 | 1,023 | 1,045 | 71,000 | 2,090 |
| 2010-01-13 | 1,049 | 1,053 | 1,034 | 1,038 | 91,000 | 2,076 |
| 2010-01-12 | 1,038 | 1,047 | 1,035 | 1,046 | 77,000 | 2,092 |
| 2010-01-08 | 1,042 | 1,042 | 1,028 | 1,037 | 93,000 | 2,074 |
| 2010-01-07 | 1,050 | 1,050 | 1,037 | 1,042 | 73,000 | 2,084 |
| 2010-01-06 | 1,055 | 1,055 | 1,037 | 1,050 | 90,000 | 2,100 |
| 2010-01-05 | 1,053 | 1,054 | 1,033 | 1,033 | 58,000 | 2,066 |
| 2010-01-04 | 1,038 | 1,049 | 1,038 | 1,040 | 48,000 | 2,080 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
