2207 名糖産業(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 | 1,082 | 1,093 | 1,079 | 1,085 | 6,300 | 1,085 |
| 2010-12-29 | 1,086 | 1,094 | 1,081 | 1,093 | 4,400 | 1,093 |
| 2010-12-28 | 1,087 | 1,092 | 1,082 | 1,086 | 8,400 | 1,086 |
| 2010-12-27 | 1,090 | 1,093 | 1,064 | 1,073 | 17,400 | 1,073 |
| 2010-12-24 | 1,085 | 1,093 | 1,084 | 1,089 | 6,900 | 1,089 |
| 2010-12-22 | 1,088 | 1,092 | 1,081 | 1,084 | 14,900 | 1,084 |
| 2010-12-21 | 1,083 | 1,110 | 1,080 | 1,087 | 32,900 | 1,087 |
| 2010-12-20 | 1,106 | 1,116 | 1,105 | 1,113 | 4,400 | 1,113 |
| 2010-12-17 | 1,107 | 1,116 | 1,106 | 1,108 | 5,000 | 1,108 |
| 2010-12-16 | 1,101 | 1,118 | 1,100 | 1,106 | 10,500 | 1,106 |
| 2010-12-15 | 1,091 | 1,123 | 1,091 | 1,118 | 11,300 | 1,118 |
| 2010-12-14 | 1,110 | 1,110 | 1,091 | 1,109 | 5,400 | 1,109 |
| 2010-12-13 | 1,086 | 1,110 | 1,085 | 1,110 | 6,000 | 1,110 |
| 2010-12-10 | 1,106 | 1,106 | 1,080 | 1,082 | 24,000 | 1,082 |
| 2010-12-09 | 1,110 | 1,110 | 1,100 | 1,101 | 11,800 | 1,101 |
| 2010-12-08 | 1,102 | 1,106 | 1,102 | 1,103 | 6,700 | 1,103 |
| 2010-12-07 | 1,096 | 1,102 | 1,096 | 1,102 | 11,900 | 1,102 |
| 2010-12-06 | 1,087 | 1,103 | 1,087 | 1,096 | 4,600 | 1,096 |
| 2010-12-03 | 1,072 | 1,097 | 1,072 | 1,087 | 3,200 | 1,087 |
| 2010-12-02 | 1,090 | 1,100 | 1,070 | 1,071 | 7,300 | 1,071 |
| 2010-12-01 | 1,089 | 1,089 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2010-11-30 | 1,103 | 1,103 | 1,089 | 1,089 | 4,300 | 1,089 |
| 2010-11-29 | 1,085 | 1,110 | 1,085 | 1,102 | 7,700 | 1,102 |
| 2010-11-26 | 1,085 | 1,095 | 1,085 | 1,085 | 3,600 | 1,085 |
| 2010-11-25 | 1,082 | 1,090 | 1,082 | 1,085 | 7,100 | 1,085 |
| 2010-11-24 | 1,077 | 1,087 | 1,075 | 1,081 | 2,800 | 1,081 |
| 2010-11-22 | 1,087 | 1,102 | 1,068 | 1,087 | 3,100 | 1,087 |
| 2010-11-19 | 1,109 | 1,109 | 1,086 | 1,087 | 5,300 | 1,087 |
| 2010-11-18 | 1,081 | 1,109 | 1,081 | 1,109 | 5,600 | 1,109 |
| 2010-11-17 | 1,088 | 1,098 | 1,088 | 1,096 | 1,400 | 1,096 |
| 2010-11-16 | 1,115 | 1,118 | 1,088 | 1,088 | 4,400 | 1,088 |
| 2010-11-15 | 1,101 | 1,117 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2010-11-12 | 1,098 | 1,113 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2010-11-11 | 1,095 | 1,101 | 1,051 | 1,098 | 5,100 | 1,098 |
| 2010-11-10 | 1,080 | 1,106 | 1,070 | 1,099 | 8,000 | 1,099 |
| 2010-11-09 | 1,080 | 1,088 | 1,080 | 1,083 | 2,600 | 1,083 |
| 2010-11-08 | 1,077 | 1,119 | 1,068 | 1,080 | 5,400 | 1,080 |
| 2010-11-05 | 1,010 | 1,077 | 1,010 | 1,077 | 18,200 | 1,077 |
| 2010-11-04 | 1,021 | 1,069 | 1,000 | 1,040 | 8,400 | 1,040 |
| 2010-11-02 | 1,061 | 1,062 | 990 | 1,027 | 15,600 | 1,027 |
| 2010-11-01 | 1,066 | 1,070 | 1,061 | 1,061 | 4,000 | 1,061 |
| 2010-10-29 | 1,080 | 1,096 | 1,060 | 1,074 | 11,500 | 1,074 |
| 2010-10-28 | 1,107 | 1,110 | 1,092 | 1,092 | 14,500 | 1,092 |
| 2010-10-27 | 1,100 | 1,110 | 1,100 | 1,107 | 7,000 | 1,107 |
| 2010-10-26 | 1,098 | 1,113 | 1,098 | 1,100 | 4,100 | 1,100 |
| 2010-10-25 | 1,098 | 1,103 | 1,098 | 1,098 | 6,600 | 1,098 |
| 2010-10-22 | 1,107 | 1,120 | 1,092 | 1,098 | 7,100 | 1,098 |
| 2010-10-21 | 1,081 | 1,138 | 1,078 | 1,120 | 8,700 | 1,120 |
| 2010-10-20 | 1,103 | 1,103 | 1,085 | 1,085 | 7,800 | 1,085 |
| 2010-10-19 | 1,101 | 1,130 | 1,101 | 1,109 | 11,000 | 1,109 |
| 2010-10-18 | 1,100 | 1,122 | 1,095 | 1,106 | 5,200 | 1,106 |
| 2010-10-15 | 1,124 | 1,125 | 1,101 | 1,101 | 10,100 | 1,101 |
| 2010-10-14 | 1,143 | 1,200 | 1,129 | 1,129 | 18,500 | 1,129 |
| 2010-10-13 | 1,155 | 1,156 | 1,142 | 1,142 | 6,500 | 1,142 |
| 2010-10-12 | 1,191 | 1,197 | 1,155 | 1,155 | 15,300 | 1,155 |
| 2010-10-08 | 1,217 | 1,219 | 1,200 | 1,200 | 5,100 | 1,200 |
| 2010-10-07 | 1,214 | 1,225 | 1,213 | 1,224 | 5,500 | 1,224 |
| 2010-10-06 | 1,223 | 1,224 | 1,204 | 1,213 | 8,900 | 1,213 |
| 2010-10-05 | 1,190 | 1,226 | 1,184 | 1,220 | 7,300 | 1,220 |
| 2010-10-04 | 1,220 | 1,220 | 1,193 | 1,193 | 4,400 | 1,193 |
| 2010-10-01 | 1,212 | 1,220 | 1,196 | 1,218 | 5,400 | 1,218 |
| 2010-09-30 | 1,225 | 1,234 | 1,210 | 1,210 | 4,600 | 1,210 |
| 2010-09-29 | 1,219 | 1,234 | 1,218 | 1,234 | 6,500 | 1,234 |
| 2010-09-28 | 1,226 | 1,229 | 1,200 | 1,226 | 11,400 | 1,226 |
| 2010-09-27 | 1,240 | 1,250 | 1,239 | 1,250 | 17,900 | 1,250 |
| 2010-09-24 | 1,240 | 1,242 | 1,235 | 1,235 | 6,600 | 1,235 |
| 2010-09-22 | 1,240 | 1,240 | 1,235 | 1,235 | 3,400 | 1,235 |
| 2010-09-21 | 1,240 | 1,248 | 1,237 | 1,240 | 6,900 | 1,240 |
| 2010-09-17 | 1,230 | 1,242 | 1,230 | 1,237 | 6,000 | 1,237 |
| 2010-09-16 | 1,236 | 1,237 | 1,226 | 1,229 | 2,400 | 1,229 |
| 2010-09-15 | 1,223 | 1,235 | 1,222 | 1,226 | 7,800 | 1,226 |
| 2010-09-14 | 1,227 | 1,227 | 1,222 | 1,223 | 1,500 | 1,223 |
| 2010-09-13 | 1,227 | 1,227 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2010-09-10 | 1,228 | 1,231 | 1,212 | 1,224 | 16,600 | 1,224 |
| 2010-09-09 | 1,211 | 1,219 | 1,208 | 1,212 | 4,700 | 1,212 |
| 2010-09-08 | 1,227 | 1,227 | 1,181 | 1,200 | 8,100 | 1,200 |
| 2010-09-07 | 1,233 | 1,233 | 1,214 | 1,221 | 4,200 | 1,221 |
| 2010-09-06 | 1,239 | 1,239 | 1,216 | 1,228 | 9,100 | 1,228 |
| 2010-09-03 | 1,216 | 1,235 | 1,216 | 1,231 | 1,800 | 1,231 |
| 2010-09-02 | 1,240 | 1,240 | 1,213 | 1,223 | 3,600 | 1,223 |
| 2010-09-01 | 1,216 | 1,224 | 1,206 | 1,212 | 6,200 | 1,212 |
| 2010-08-31 | 1,248 | 1,248 | 1,210 | 1,211 | 5,000 | 1,211 |
| 2010-08-30 | 1,245 | 1,256 | 1,237 | 1,253 | 6,600 | 1,253 |
| 2010-08-27 | 1,228 | 1,243 | 1,222 | 1,243 | 7,200 | 1,243 |
| 2010-08-26 | 1,205 | 1,222 | 1,205 | 1,222 | 13,200 | 1,222 |
| 2010-08-25 | 1,193 | 1,203 | 1,190 | 1,199 | 7,300 | 1,199 |
| 2010-08-24 | 1,190 | 1,197 | 1,190 | 1,193 | 2,600 | 1,193 |
| 2010-08-23 | 1,190 | 1,196 | 1,190 | 1,190 | 3,500 | 1,190 |
| 2010-08-20 | 1,192 | 1,198 | 1,190 | 1,190 | 4,500 | 1,190 |
| 2010-08-19 | 1,205 | 1,205 | 1,188 | 1,194 | 8,400 | 1,194 |
| 2010-08-18 | 1,197 | 1,207 | 1,197 | 1,201 | 6,200 | 1,201 |
| 2010-08-17 | 1,209 | 1,209 | 1,196 | 1,207 | 3,600 | 1,207 |
| 2010-08-16 | 1,204 | 1,209 | 1,200 | 1,208 | 3,700 | 1,208 |
| 2010-08-13 | 1,209 | 1,209 | 1,195 | 1,204 | 2,700 | 1,204 |
| 2010-08-12 | 1,191 | 1,207 | 1,188 | 1,206 | 7,200 | 1,206 |
| 2010-08-11 | 1,198 | 1,198 | 1,195 | 1,196 | 5,600 | 1,196 |
| 2010-08-10 | 1,204 | 1,204 | 1,200 | 1,200 | 3,800 | 1,200 |
| 2010-08-09 | 1,202 | 1,206 | 1,200 | 1,204 | 2,400 | 1,204 |
| 2010-08-06 | 1,200 | 1,209 | 1,200 | 1,204 | 10,300 | 1,204 |
| 2010-08-05 | 1,210 | 1,210 | 1,204 | 1,204 | 4,600 | 1,204 |
| 2010-08-04 | 1,213 | 1,213 | 1,206 | 1,209 | 9,000 | 1,209 |
| 2010-08-03 | 1,220 | 1,220 | 1,210 | 1,213 | 3,400 | 1,213 |
| 2010-08-02 | 1,211 | 1,223 | 1,208 | 1,208 | 3,700 | 1,208 |
| 2010-07-30 | 1,231 | 1,236 | 1,208 | 1,209 | 11,000 | 1,209 |
| 2010-07-29 | 1,266 | 1,267 | 1,236 | 1,236 | 7,500 | 1,236 |
| 2010-07-28 | 1,246 | 1,260 | 1,243 | 1,258 | 7,600 | 1,258 |
| 2010-07-27 | 1,228 | 1,243 | 1,228 | 1,242 | 4,900 | 1,242 |
| 2010-07-26 | 1,228 | 1,228 | 1,218 | 1,228 | 5,300 | 1,228 |
| 2010-07-23 | 1,217 | 1,230 | 1,216 | 1,218 | 3,900 | 1,218 |
| 2010-07-22 | 1,203 | 1,226 | 1,201 | 1,214 | 7,400 | 1,214 |
| 2010-07-21 | 1,229 | 1,230 | 1,225 | 1,225 | 8,200 | 1,225 |
| 2010-07-20 | 1,231 | 1,231 | 1,196 | 1,215 | 10,500 | 1,215 |
| 2010-07-16 | 1,225 | 1,237 | 1,223 | 1,224 | 4,400 | 1,224 |
| 2010-07-15 | 1,236 | 1,247 | 1,226 | 1,226 | 3,000 | 1,226 |
| 2010-07-14 | 1,253 | 1,253 | 1,229 | 1,248 | 3,900 | 1,248 |
| 2010-07-13 | 1,243 | 1,245 | 1,219 | 1,225 | 5,300 | 1,225 |
| 2010-07-12 | 1,247 | 1,260 | 1,215 | 1,219 | 3,600 | 1,219 |
| 2010-07-09 | 1,240 | 1,256 | 1,234 | 1,247 | 5,600 | 1,247 |
| 2010-07-08 | 1,229 | 1,236 | 1,225 | 1,230 | 5,800 | 1,230 |
| 2010-07-07 | 1,220 | 1,220 | 1,211 | 1,216 | 1,900 | 1,216 |
| 2010-07-06 | 1,200 | 1,210 | 1,200 | 1,210 | 4,400 | 1,210 |
| 2010-07-05 | 1,201 | 1,213 | 1,196 | 1,200 | 7,700 | 1,200 |
| 2010-07-02 | 1,196 | 1,215 | 1,191 | 1,201 | 12,300 | 1,201 |
| 2010-07-01 | 1,227 | 1,227 | 1,202 | 1,215 | 4,100 | 1,215 |
| 2010-06-30 | 1,206 | 1,228 | 1,206 | 1,212 | 6,200 | 1,212 |
| 2010-06-29 | 1,250 | 1,257 | 1,230 | 1,230 | 6,900 | 1,230 |
| 2010-06-28 | 1,236 | 1,250 | 1,236 | 1,250 | 3,400 | 1,250 |
| 2010-06-25 | 1,231 | 1,243 | 1,231 | 1,236 | 5,500 | 1,236 |
| 2010-06-24 | 1,245 | 1,256 | 1,210 | 1,231 | 7,500 | 1,231 |
| 2010-06-23 | 1,242 | 1,260 | 1,242 | 1,245 | 2,400 | 1,245 |
| 2010-06-22 | 1,257 | 1,257 | 1,246 | 1,257 | 1,500 | 1,257 |
| 2010-06-21 | 1,249 | 1,257 | 1,249 | 1,257 | 3,300 | 1,257 |
| 2010-06-18 | 1,249 | 1,249 | 1,241 | 1,248 | 2,800 | 1,248 |
| 2010-06-17 | 1,248 | 1,249 | 1,235 | 1,249 | 5,000 | 1,249 |
| 2010-06-16 | 1,240 | 1,248 | 1,235 | 1,248 | 5,500 | 1,248 |
| 2010-06-15 | 1,234 | 1,235 | 1,233 | 1,235 | 1,500 | 1,235 |
| 2010-06-14 | 1,231 | 1,235 | 1,231 | 1,233 | 2,400 | 1,233 |
| 2010-06-11 | 1,240 | 1,242 | 1,224 | 1,231 | 14,700 | 1,231 |
| 2010-06-10 | 1,238 | 1,238 | 1,225 | 1,227 | 3,200 | 1,227 |
| 2010-06-09 | 1,225 | 1,231 | 1,218 | 1,223 | 3,900 | 1,223 |
| 2010-06-08 | 1,217 | 1,231 | 1,217 | 1,229 | 4,000 | 1,229 |
| 2010-06-07 | 1,230 | 1,230 | 1,218 | 1,219 | 3,100 | 1,219 |
| 2010-06-04 | 1,224 | 1,230 | 1,222 | 1,230 | 2,400 | 1,230 |
| 2010-06-03 | 1,225 | 1,229 | 1,224 | 1,224 | 4,300 | 1,224 |
| 2010-06-02 | 1,230 | 1,230 | 1,219 | 1,224 | 3,400 | 1,224 |
| 2010-06-01 | 1,230 | 1,230 | 1,221 | 1,221 | 1,700 | 1,221 |
| 2010-05-31 | 1,217 | 1,230 | 1,217 | 1,230 | 3,700 | 1,230 |
| 2010-05-28 | 1,263 | 1,263 | 1,219 | 1,219 | 9,100 | 1,219 |
| 2010-05-27 | 1,239 | 1,245 | 1,239 | 1,240 | 7,300 | 1,240 |
| 2010-05-26 | 1,234 | 1,246 | 1,234 | 1,239 | 12,100 | 1,239 |
| 2010-05-25 | 1,220 | 1,237 | 1,219 | 1,234 | 5,100 | 1,234 |
| 2010-05-24 | 1,230 | 1,230 | 1,213 | 1,219 | 8,800 | 1,219 |
| 2010-05-21 | 1,230 | 1,243 | 1,230 | 1,231 | 9,700 | 1,231 |
| 2010-05-20 | 1,248 | 1,262 | 1,245 | 1,259 | 5,600 | 1,259 |
| 2010-05-19 | 1,250 | 1,263 | 1,248 | 1,263 | 6,300 | 1,263 |
| 2010-05-18 | 1,260 | 1,266 | 1,250 | 1,261 | 4,100 | 1,261 |
| 2010-05-17 | 1,267 | 1,267 | 1,248 | 1,250 | 7,700 | 1,250 |
| 2010-05-14 | 1,283 | 1,288 | 1,264 | 1,267 | 6,700 | 1,267 |
| 2010-05-13 | 1,271 | 1,292 | 1,267 | 1,284 | 4,500 | 1,284 |
| 2010-05-12 | 1,275 | 1,283 | 1,260 | 1,280 | 4,500 | 1,280 |
| 2010-05-11 | 1,264 | 1,273 | 1,254 | 1,258 | 4,400 | 1,258 |
| 2010-05-10 | 1,250 | 1,264 | 1,242 | 1,264 | 10,000 | 1,264 |
| 2010-05-07 | 1,250 | 1,263 | 1,250 | 1,254 | 12,500 | 1,254 |
| 2010-05-06 | 1,278 | 1,280 | 1,264 | 1,273 | 10,000 | 1,273 |
| 2010-04-30 | 1,277 | 1,290 | 1,276 | 1,282 | 6,400 | 1,282 |
| 2010-04-28 | 1,294 | 1,294 | 1,276 | 1,276 | 10,300 | 1,276 |
| 2010-04-27 | 1,291 | 1,294 | 1,290 | 1,294 | 4,900 | 1,294 |
| 2010-04-26 | 1,285 | 1,290 | 1,282 | 1,290 | 9,500 | 1,290 |
| 2010-04-23 | 1,287 | 1,298 | 1,275 | 1,282 | 7,900 | 1,282 |
| 2010-04-22 | 1,280 | 1,288 | 1,278 | 1,287 | 13,800 | 1,287 |
| 2010-04-21 | 1,299 | 1,309 | 1,287 | 1,308 | 7,800 | 1,308 |
| 2010-04-20 | 1,288 | 1,305 | 1,285 | 1,287 | 4,600 | 1,287 |
| 2010-04-19 | 1,296 | 1,309 | 1,289 | 1,291 | 5,200 | 1,291 |
| 2010-04-16 | 1,311 | 1,311 | 1,298 | 1,307 | 3,400 | 1,307 |
| 2010-04-15 | 1,301 | 1,310 | 1,300 | 1,310 | 6,400 | 1,310 |
| 2010-04-14 | 1,309 | 1,309 | 1,301 | 1,301 | 4,100 | 1,301 |
| 2010-04-13 | 1,309 | 1,310 | 1,297 | 1,309 | 4,800 | 1,309 |
| 2010-04-12 | 1,300 | 1,309 | 1,300 | 1,300 | 5,500 | 1,300 |
| 2010-04-09 | 1,286 | 1,295 | 1,286 | 1,294 | 3,700 | 1,294 |
| 2010-04-08 | 1,290 | 1,294 | 1,285 | 1,289 | 7,000 | 1,289 |
| 2010-04-07 | 1,297 | 1,302 | 1,295 | 1,295 | 7,100 | 1,295 |
| 2010-04-06 | 1,306 | 1,307 | 1,293 | 1,293 | 4,900 | 1,293 |
| 2010-04-05 | 1,290 | 1,304 | 1,290 | 1,294 | 6,500 | 1,294 |
| 2010-04-02 | 1,320 | 1,320 | 1,291 | 1,308 | 5,300 | 1,308 |
| 2010-04-01 | 1,306 | 1,315 | 1,300 | 1,313 | 5,300 | 1,313 |
| 2010-03-31 | 1,310 | 1,321 | 1,306 | 1,306 | 6,800 | 1,306 |
| 2010-03-30 | 1,310 | 1,318 | 1,300 | 1,318 | 6,200 | 1,318 |
| 2010-03-29 | 1,324 | 1,324 | 1,248 | 1,312 | 6,800 | 1,312 |
| 2010-03-26 | 1,305 | 1,330 | 1,305 | 1,330 | 17,500 | 1,330 |
| 2010-03-25 | 1,300 | 1,309 | 1,300 | 1,301 | 18,000 | 1,301 |
| 2010-03-24 | 1,297 | 1,300 | 1,290 | 1,300 | 9,000 | 1,300 |
| 2010-03-23 | 1,288 | 1,295 | 1,285 | 1,290 | 3,100 | 1,290 |
| 2010-03-19 | 1,288 | 1,294 | 1,288 | 1,294 | 5,700 | 1,294 |
| 2010-03-18 | 1,289 | 1,289 | 1,284 | 1,285 | 7,300 | 1,285 |
| 2010-03-17 | 1,285 | 1,287 | 1,273 | 1,287 | 5,900 | 1,287 |
| 2010-03-16 | 1,274 | 1,281 | 1,272 | 1,274 | 3,000 | 1,274 |
| 2010-03-15 | 1,283 | 1,283 | 1,270 | 1,280 | 6,300 | 1,280 |
| 2010-03-12 | 1,283 | 1,285 | 1,262 | 1,272 | 12,200 | 1,272 |
| 2010-03-11 | 1,256 | 1,276 | 1,256 | 1,275 | 5,300 | 1,275 |
| 2010-03-10 | 1,289 | 1,289 | 1,261 | 1,261 | 4,500 | 1,261 |
| 2010-03-09 | 1,270 | 1,290 | 1,261 | 1,270 | 5,800 | 1,270 |
| 2010-03-08 | 1,284 | 1,284 | 1,272 | 1,272 | 3,800 | 1,272 |
| 2010-03-05 | 1,280 | 1,290 | 1,262 | 1,284 | 8,000 | 1,284 |
| 2010-03-04 | 1,283 | 1,283 | 1,252 | 1,252 | 6,000 | 1,252 |
| 2010-03-03 | 1,285 | 1,285 | 1,271 | 1,280 | 6,600 | 1,280 |
| 2010-03-02 | 1,275 | 1,276 | 1,270 | 1,276 | 9,600 | 1,276 |
| 2010-03-01 | 1,280 | 1,280 | 1,254 | 1,270 | 5,900 | 1,270 |
| 2010-02-26 | 1,258 | 1,262 | 1,246 | 1,254 | 10,800 | 1,254 |
| 2010-02-25 | 1,249 | 1,249 | 1,239 | 1,245 | 2,200 | 1,245 |
| 2010-02-24 | 1,244 | 1,249 | 1,234 | 1,237 | 11,800 | 1,237 |
| 2010-02-23 | 1,265 | 1,265 | 1,251 | 1,258 | 1,600 | 1,258 |
| 2010-02-22 | 1,255 | 1,264 | 1,249 | 1,262 | 7,300 | 1,262 |
| 2010-02-19 | 1,250 | 1,250 | 1,233 | 1,236 | 6,300 | 1,236 |
| 2010-02-18 | 1,249 | 1,259 | 1,249 | 1,250 | 1,800 | 1,250 |
| 2010-02-17 | 1,250 | 1,264 | 1,248 | 1,248 | 5,000 | 1,248 |
| 2010-02-16 | 1,239 | 1,249 | 1,239 | 1,249 | 2,100 | 1,249 |
| 2010-02-15 | 1,250 | 1,252 | 1,239 | 1,239 | 2,500 | 1,239 |
| 2010-02-12 | 1,246 | 1,247 | 1,240 | 1,240 | 6,300 | 1,240 |
| 2010-02-10 | 1,247 | 1,248 | 1,237 | 1,241 | 3,800 | 1,241 |
| 2010-02-09 | 1,233 | 1,246 | 1,233 | 1,236 | 7,600 | 1,236 |
| 2010-02-08 | 1,233 | 1,242 | 1,233 | 1,238 | 2,800 | 1,238 |
| 2010-02-05 | 1,230 | 1,253 | 1,230 | 1,233 | 6,600 | 1,233 |
| 2010-02-04 | 1,247 | 1,254 | 1,243 | 1,253 | 7,400 | 1,253 |
| 2010-02-03 | 1,259 | 1,259 | 1,246 | 1,246 | 5,400 | 1,246 |
| 2010-02-02 | 1,260 | 1,260 | 1,247 | 1,254 | 4,400 | 1,254 |
| 2010-02-01 | 1,252 | 1,260 | 1,245 | 1,251 | 8,100 | 1,251 |
| 2010-01-29 | 1,275 | 1,275 | 1,252 | 1,252 | 9,600 | 1,252 |
| 2010-01-28 | 1,285 | 1,285 | 1,261 | 1,261 | 5,200 | 1,261 |
| 2010-01-27 | 1,273 | 1,278 | 1,268 | 1,268 | 5,800 | 1,268 |
| 2010-01-26 | 1,268 | 1,274 | 1,268 | 1,273 | 6,800 | 1,273 |
| 2010-01-25 | 1,278 | 1,278 | 1,265 | 1,267 | 4,600 | 1,267 |
| 2010-01-22 | 1,273 | 1,273 | 1,257 | 1,260 | 9,200 | 1,260 |
| 2010-01-21 | 1,285 | 1,290 | 1,270 | 1,284 | 10,900 | 1,284 |
| 2010-01-20 | 1,281 | 1,285 | 1,275 | 1,285 | 4,400 | 1,285 |
| 2010-01-19 | 1,285 | 1,288 | 1,281 | 1,281 | 3,600 | 1,281 |
| 2010-01-18 | 1,291 | 1,293 | 1,280 | 1,292 | 5,300 | 1,292 |
| 2010-01-15 | 1,290 | 1,292 | 1,284 | 1,290 | 10,200 | 1,290 |
| 2010-01-14 | 1,284 | 1,299 | 1,284 | 1,297 | 5,000 | 1,297 |
| 2010-01-13 | 1,296 | 1,302 | 1,282 | 1,284 | 14,300 | 1,284 |
| 2010-01-12 | 1,290 | 1,299 | 1,288 | 1,292 | 14,300 | 1,292 |
| 2010-01-08 | 1,273 | 1,289 | 1,273 | 1,279 | 7,400 | 1,279 |
| 2010-01-07 | 1,288 | 1,288 | 1,273 | 1,280 | 2,000 | 1,280 |
| 2010-01-06 | 1,278 | 1,288 | 1,271 | 1,285 | 5,500 | 1,285 |
| 2010-01-05 | 1,288 | 1,288 | 1,270 | 1,270 | 3,800 | 1,270 |
| 2010-01-04 | 1,269 | 1,290 | 1,269 | 1,271 | 6,300 | 1,271 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
