2212 山崎製パン(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 | 994 | 994 | 979 | 979 | 320,000 | 979 |
| 2010-12-29 | 987 | 994 | 983 | 994 | 324,000 | 994 |
| 2010-12-28 | 985 | 992 | 983 | 990 | 430,000 | 990 |
| 2010-12-27 | 993 | 999 | 991 | 997 | 848,000 | 997 |
| 2010-12-24 | 989 | 993 | 986 | 992 | 413,000 | 992 |
| 2010-12-22 | 996 | 997 | 990 | 992 | 556,000 | 992 |
| 2010-12-21 | 995 | 1,002 | 995 | 996 | 473,000 | 996 |
| 2010-12-20 | 986 | 996 | 986 | 993 | 503,000 | 993 |
| 2010-12-17 | 991 | 996 | 984 | 984 | 610,000 | 984 |
| 2010-12-16 | 1,000 | 1,000 | 990 | 993 | 570,000 | 993 |
| 2010-12-15 | 996 | 1,003 | 994 | 1,001 | 451,000 | 1,001 |
| 2010-12-14 | 997 | 997 | 993 | 996 | 267,000 | 996 |
| 2010-12-13 | 988 | 997 | 986 | 996 | 293,000 | 996 |
| 2010-12-10 | 991 | 992 | 984 | 988 | 720,000 | 988 |
| 2010-12-09 | 982 | 990 | 982 | 990 | 302,000 | 990 |
| 2010-12-08 | 978 | 984 | 978 | 981 | 426,000 | 981 |
| 2010-12-07 | 975 | 978 | 970 | 978 | 425,000 | 978 |
| 2010-12-06 | 978 | 982 | 970 | 975 | 462,000 | 975 |
| 2010-12-03 | 970 | 971 | 968 | 969 | 326,000 | 969 |
| 2010-12-02 | 977 | 977 | 962 | 965 | 686,000 | 965 |
| 2010-12-01 | 975 | 976 | 965 | 969 | 513,000 | 969 |
| 2010-11-30 | 989 | 993 | 979 | 979 | 625,000 | 979 |
| 2010-11-29 | 991 | 993 | 983 | 986 | 638,000 | 986 |
| 2010-11-26 | 980 | 993 | 980 | 991 | 539,000 | 991 |
| 2010-11-25 | 985 | 986 | 977 | 979 | 383,000 | 979 |
| 2010-11-24 | 970 | 983 | 964 | 980 | 791,000 | 980 |
| 2010-11-22 | 976 | 980 | 974 | 977 | 389,000 | 977 |
| 2010-11-19 | 973 | 981 | 966 | 974 | 808,000 | 974 |
| 2010-11-18 | 944 | 964 | 942 | 959 | 966,000 | 959 |
| 2010-11-17 | 933 | 944 | 932 | 941 | 360,000 | 941 |
| 2010-11-16 | 943 | 945 | 933 | 935 | 485,000 | 935 |
| 2010-11-15 | 946 | 947 | 940 | 943 | 315,000 | 943 |
| 2010-11-12 | 947 | 955 | 945 | 945 | 294,000 | 945 |
| 2010-11-11 | 944 | 956 | 942 | 946 | 383,000 | 946 |
| 2010-11-10 | 940 | 944 | 938 | 941 | 376,000 | 941 |
| 2010-11-09 | 941 | 945 | 938 | 942 | 302,000 | 942 |
| 2010-11-08 | 942 | 943 | 933 | 938 | 460,000 | 938 |
| 2010-11-05 | 939 | 947 | 935 | 940 | 444,000 | 940 |
| 2010-11-04 | 928 | 937 | 925 | 930 | 566,000 | 930 |
| 2010-11-02 | 914 | 921 | 912 | 918 | 490,000 | 918 |
| 2010-11-01 | 963 | 966 | 916 | 923 | 1,262,000 | 923 |
| 2010-10-29 | 970 | 982 | 961 | 981 | 535,000 | 981 |
| 2010-10-28 | 979 | 980 | 972 | 973 | 699,000 | 973 |
| 2010-10-27 | 975 | 987 | 974 | 986 | 422,000 | 986 |
| 2010-10-26 | 973 | 980 | 972 | 972 | 288,000 | 972 |
| 2010-10-25 | 978 | 982 | 975 | 978 | 230,000 | 978 |
| 2010-10-22 | 977 | 988 | 977 | 984 | 201,000 | 984 |
| 2010-10-21 | 981 | 985 | 972 | 980 | 662,000 | 980 |
| 2010-10-20 | 989 | 992 | 978 | 991 | 520,000 | 991 |
| 2010-10-19 | 990 | 1,003 | 989 | 995 | 407,000 | 995 |
| 2010-10-18 | 977 | 991 | 975 | 988 | 406,000 | 988 |
| 2010-10-15 | 971 | 990 | 969 | 970 | 595,000 | 970 |
| 2010-10-14 | 972 | 981 | 968 | 971 | 439,000 | 971 |
| 2010-10-13 | 981 | 985 | 972 | 972 | 695,000 | 972 |
| 2010-10-12 | 1,015 | 1,017 | 976 | 977 | 982,000 | 977 |
| 2010-10-08 | 1,033 | 1,042 | 1,017 | 1,017 | 475,000 | 1,017 |
| 2010-10-07 | 1,029 | 1,044 | 1,029 | 1,041 | 439,000 | 1,041 |
| 2010-10-06 | 1,028 | 1,036 | 1,023 | 1,035 | 354,000 | 1,035 |
| 2010-10-05 | 1,019 | 1,030 | 1,016 | 1,027 | 316,000 | 1,027 |
| 2010-10-04 | 1,030 | 1,031 | 1,023 | 1,025 | 446,000 | 1,025 |
| 2010-10-01 | 1,018 | 1,032 | 1,016 | 1,031 | 618,000 | 1,031 |
| 2010-09-30 | 1,033 | 1,038 | 1,013 | 1,018 | 433,000 | 1,018 |
| 2010-09-29 | 1,033 | 1,038 | 1,028 | 1,031 | 398,000 | 1,031 |
| 2010-09-28 | 1,043 | 1,049 | 1,027 | 1,031 | 494,000 | 1,031 |
| 2010-09-27 | 1,042 | 1,042 | 1,031 | 1,042 | 419,000 | 1,042 |
| 2010-09-24 | 1,041 | 1,045 | 1,029 | 1,031 | 591,000 | 1,031 |
| 2010-09-22 | 1,046 | 1,050 | 1,040 | 1,040 | 401,000 | 1,040 |
| 2010-09-21 | 1,059 | 1,059 | 1,042 | 1,042 | 306,000 | 1,042 |
| 2010-09-17 | 1,037 | 1,048 | 1,036 | 1,045 | 628,000 | 1,045 |
| 2010-09-16 | 1,048 | 1,049 | 1,017 | 1,028 | 577,000 | 1,028 |
| 2010-09-15 | 1,040 | 1,053 | 1,035 | 1,047 | 406,000 | 1,047 |
| 2010-09-14 | 1,040 | 1,043 | 1,034 | 1,038 | 285,000 | 1,038 |
| 2010-09-13 | 1,053 | 1,054 | 1,040 | 1,043 | 267,000 | 1,043 |
| 2010-09-10 | 1,048 | 1,059 | 1,044 | 1,051 | 713,000 | 1,051 |
| 2010-09-09 | 1,038 | 1,045 | 1,032 | 1,041 | 706,000 | 1,041 |
| 2010-09-08 | 1,022 | 1,029 | 1,015 | 1,026 | 736,000 | 1,026 |
| 2010-09-07 | 1,027 | 1,035 | 1,020 | 1,024 | 554,000 | 1,024 |
| 2010-09-06 | 1,045 | 1,045 | 1,027 | 1,035 | 841,000 | 1,035 |
| 2010-09-03 | 1,030 | 1,045 | 1,029 | 1,035 | 433,000 | 1,035 |
| 2010-09-02 | 1,025 | 1,032 | 1,014 | 1,029 | 499,000 | 1,029 |
| 2010-09-01 | 1,022 | 1,022 | 1,006 | 1,016 | 806,000 | 1,016 |
| 2010-08-31 | 1,045 | 1,045 | 1,018 | 1,022 | 586,000 | 1,022 |
| 2010-08-30 | 1,057 | 1,070 | 1,054 | 1,061 | 564,000 | 1,061 |
| 2010-08-27 | 1,042 | 1,053 | 1,042 | 1,050 | 399,000 | 1,050 |
| 2010-08-26 | 1,042 | 1,042 | 1,032 | 1,042 | 539,000 | 1,042 |
| 2010-08-25 | 1,026 | 1,034 | 1,009 | 1,031 | 1,211,000 | 1,031 |
| 2010-08-24 | 1,054 | 1,056 | 1,044 | 1,050 | 424,000 | 1,050 |
| 2010-08-23 | 1,054 | 1,062 | 1,050 | 1,053 | 337,000 | 1,053 |
| 2010-08-20 | 1,065 | 1,068 | 1,055 | 1,055 | 425,000 | 1,055 |
| 2010-08-19 | 1,081 | 1,086 | 1,070 | 1,078 | 548,000 | 1,078 |
| 2010-08-18 | 1,063 | 1,086 | 1,057 | 1,081 | 1,089,000 | 1,081 |
| 2010-08-17 | 1,055 | 1,067 | 1,055 | 1,067 | 498,000 | 1,067 |
| 2010-08-16 | 1,060 | 1,067 | 1,059 | 1,067 | 482,000 | 1,067 |
| 2010-08-13 | 1,056 | 1,087 | 1,053 | 1,080 | 869,000 | 1,080 |
| 2010-08-12 | 1,052 | 1,070 | 1,048 | 1,068 | 937,000 | 1,068 |
| 2010-08-11 | 1,056 | 1,064 | 1,046 | 1,058 | 1,061,000 | 1,058 |
| 2010-08-10 | 1,074 | 1,079 | 1,062 | 1,069 | 833,000 | 1,069 |
| 2010-08-09 | 1,062 | 1,099 | 1,060 | 1,084 | 1,592,000 | 1,084 |
| 2010-08-06 | 1,047 | 1,052 | 1,018 | 1,038 | 1,921,000 | 1,038 |
| 2010-08-05 | 1,060 | 1,070 | 1,054 | 1,055 | 1,051,000 | 1,055 |
| 2010-08-04 | 1,095 | 1,096 | 1,051 | 1,054 | 1,689,000 | 1,054 |
| 2010-08-03 | 1,100 | 1,123 | 1,089 | 1,111 | 1,080,000 | 1,111 |
| 2010-08-02 | 1,095 | 1,101 | 1,083 | 1,092 | 622,000 | 1,092 |
| 2010-07-30 | 1,129 | 1,131 | 1,092 | 1,095 | 882,000 | 1,095 |
| 2010-07-29 | 1,134 | 1,142 | 1,129 | 1,137 | 538,000 | 1,137 |
| 2010-07-28 | 1,151 | 1,154 | 1,129 | 1,133 | 927,000 | 1,133 |
| 2010-07-27 | 1,149 | 1,154 | 1,144 | 1,150 | 519,000 | 1,150 |
| 2010-07-26 | 1,160 | 1,162 | 1,140 | 1,149 | 763,000 | 1,149 |
| 2010-07-23 | 1,164 | 1,168 | 1,153 | 1,160 | 574,000 | 1,160 |
| 2010-07-22 | 1,156 | 1,162 | 1,147 | 1,151 | 468,000 | 1,151 |
| 2010-07-21 | 1,166 | 1,166 | 1,155 | 1,156 | 368,000 | 1,156 |
| 2010-07-20 | 1,144 | 1,164 | 1,144 | 1,162 | 533,000 | 1,162 |
| 2010-07-16 | 1,176 | 1,187 | 1,152 | 1,157 | 726,000 | 1,157 |
| 2010-07-15 | 1,181 | 1,187 | 1,175 | 1,176 | 387,000 | 1,176 |
| 2010-07-14 | 1,173 | 1,186 | 1,169 | 1,180 | 523,000 | 1,180 |
| 2010-07-13 | 1,186 | 1,187 | 1,169 | 1,169 | 549,000 | 1,169 |
| 2010-07-12 | 1,204 | 1,206 | 1,193 | 1,195 | 476,000 | 1,195 |
| 2010-07-09 | 1,209 | 1,218 | 1,196 | 1,214 | 537,000 | 1,214 |
| 2010-07-08 | 1,213 | 1,219 | 1,201 | 1,211 | 541,000 | 1,211 |
| 2010-07-07 | 1,209 | 1,211 | 1,200 | 1,207 | 506,000 | 1,207 |
| 2010-07-06 | 1,202 | 1,218 | 1,198 | 1,206 | 455,000 | 1,206 |
| 2010-07-05 | 1,206 | 1,212 | 1,202 | 1,205 | 428,000 | 1,205 |
| 2010-07-02 | 1,222 | 1,222 | 1,201 | 1,214 | 912,000 | 1,214 |
| 2010-07-01 | 1,198 | 1,215 | 1,190 | 1,215 | 900,000 | 1,215 |
| 2010-06-30 | 1,185 | 1,205 | 1,177 | 1,198 | 922,000 | 1,198 |
| 2010-06-29 | 1,199 | 1,199 | 1,174 | 1,184 | 625,000 | 1,184 |
| 2010-06-28 | 1,190 | 1,200 | 1,187 | 1,199 | 301,000 | 1,199 |
| 2010-06-25 | 1,180 | 1,197 | 1,180 | 1,193 | 549,000 | 1,193 |
| 2010-06-24 | 1,195 | 1,201 | 1,189 | 1,194 | 300,000 | 1,194 |
| 2010-06-23 | 1,198 | 1,209 | 1,192 | 1,196 | 281,000 | 1,196 |
| 2010-06-22 | 1,206 | 1,212 | 1,201 | 1,205 | 226,000 | 1,205 |
| 2010-06-21 | 1,208 | 1,222 | 1,206 | 1,215 | 393,000 | 1,215 |
| 2010-06-18 | 1,193 | 1,206 | 1,184 | 1,202 | 392,000 | 1,202 |
| 2010-06-17 | 1,179 | 1,197 | 1,174 | 1,192 | 454,000 | 1,192 |
| 2010-06-16 | 1,181 | 1,189 | 1,168 | 1,178 | 401,000 | 1,178 |
| 2010-06-15 | 1,180 | 1,184 | 1,174 | 1,177 | 290,000 | 1,177 |
| 2010-06-14 | 1,168 | 1,179 | 1,167 | 1,179 | 374,000 | 1,179 |
| 2010-06-11 | 1,180 | 1,180 | 1,157 | 1,167 | 713,000 | 1,167 |
| 2010-06-10 | 1,161 | 1,167 | 1,157 | 1,165 | 406,000 | 1,165 |
| 2010-06-09 | 1,139 | 1,162 | 1,138 | 1,154 | 725,000 | 1,154 |
| 2010-06-08 | 1,151 | 1,169 | 1,146 | 1,151 | 585,000 | 1,151 |
| 2010-06-07 | 1,150 | 1,154 | 1,140 | 1,147 | 514,000 | 1,147 |
| 2010-06-04 | 1,172 | 1,185 | 1,161 | 1,176 | 477,000 | 1,176 |
| 2010-06-03 | 1,172 | 1,180 | 1,168 | 1,179 | 372,000 | 1,179 |
| 2010-06-02 | 1,160 | 1,183 | 1,153 | 1,172 | 847,000 | 1,172 |
| 2010-06-01 | 1,129 | 1,143 | 1,126 | 1,141 | 326,000 | 1,141 |
| 2010-05-31 | 1,119 | 1,140 | 1,114 | 1,127 | 335,000 | 1,127 |
| 2010-05-28 | 1,140 | 1,140 | 1,113 | 1,114 | 733,000 | 1,114 |
| 2010-05-27 | 1,104 | 1,134 | 1,102 | 1,122 | 545,000 | 1,122 |
| 2010-05-26 | 1,145 | 1,152 | 1,106 | 1,116 | 1,387,000 | 1,116 |
| 2010-05-25 | 1,151 | 1,158 | 1,138 | 1,151 | 731,000 | 1,151 |
| 2010-05-24 | 1,151 | 1,153 | 1,141 | 1,147 | 480,000 | 1,147 |
| 2010-05-21 | 1,149 | 1,168 | 1,145 | 1,151 | 475,000 | 1,151 |
| 2010-05-20 | 1,174 | 1,175 | 1,160 | 1,172 | 384,000 | 1,172 |
| 2010-05-19 | 1,183 | 1,183 | 1,161 | 1,169 | 460,000 | 1,169 |
| 2010-05-18 | 1,191 | 1,196 | 1,179 | 1,187 | 494,000 | 1,187 |
| 2010-05-17 | 1,181 | 1,186 | 1,173 | 1,176 | 408,000 | 1,176 |
| 2010-05-14 | 1,186 | 1,207 | 1,182 | 1,199 | 579,000 | 1,199 |
| 2010-05-13 | 1,192 | 1,194 | 1,179 | 1,187 | 493,000 | 1,187 |
| 2010-05-12 | 1,170 | 1,188 | 1,157 | 1,188 | 692,000 | 1,188 |
| 2010-05-11 | 1,158 | 1,190 | 1,154 | 1,170 | 1,114,000 | 1,170 |
| 2010-05-10 | 1,155 | 1,155 | 1,126 | 1,145 | 1,455,000 | 1,145 |
| 2010-05-07 | 1,160 | 1,173 | 1,135 | 1,162 | 905,000 | 1,162 |
| 2010-05-06 | 1,189 | 1,189 | 1,160 | 1,175 | 686,000 | 1,175 |
| 2010-04-30 | 1,202 | 1,212 | 1,190 | 1,204 | 753,000 | 1,204 |
| 2010-04-28 | 1,178 | 1,199 | 1,175 | 1,196 | 577,000 | 1,196 |
| 2010-04-27 | 1,204 | 1,207 | 1,193 | 1,201 | 394,000 | 1,201 |
| 2010-04-26 | 1,209 | 1,220 | 1,206 | 1,214 | 422,000 | 1,214 |
| 2010-04-23 | 1,206 | 1,210 | 1,199 | 1,207 | 325,000 | 1,207 |
| 2010-04-22 | 1,197 | 1,207 | 1,195 | 1,204 | 428,000 | 1,204 |
| 2010-04-21 | 1,193 | 1,206 | 1,183 | 1,204 | 652,000 | 1,204 |
| 2010-04-20 | 1,198 | 1,209 | 1,195 | 1,195 | 421,000 | 1,195 |
| 2010-04-19 | 1,210 | 1,217 | 1,193 | 1,197 | 558,000 | 1,197 |
| 2010-04-16 | 1,217 | 1,233 | 1,207 | 1,226 | 865,000 | 1,226 |
| 2010-04-15 | 1,185 | 1,230 | 1,185 | 1,214 | 1,131,000 | 1,214 |
| 2010-04-14 | 1,181 | 1,187 | 1,174 | 1,182 | 574,000 | 1,182 |
| 2010-04-13 | 1,177 | 1,179 | 1,169 | 1,172 | 379,000 | 1,172 |
| 2010-04-12 | 1,187 | 1,188 | 1,178 | 1,180 | 358,000 | 1,180 |
| 2010-04-09 | 1,164 | 1,179 | 1,163 | 1,174 | 757,000 | 1,174 |
| 2010-04-08 | 1,147 | 1,163 | 1,147 | 1,158 | 377,000 | 1,158 |
| 2010-04-07 | 1,145 | 1,159 | 1,140 | 1,158 | 575,000 | 1,158 |
| 2010-04-06 | 1,143 | 1,148 | 1,137 | 1,140 | 607,000 | 1,140 |
| 2010-04-05 | 1,152 | 1,155 | 1,137 | 1,141 | 532,000 | 1,141 |
| 2010-04-02 | 1,165 | 1,166 | 1,150 | 1,151 | 296,000 | 1,151 |
| 2010-04-01 | 1,168 | 1,170 | 1,149 | 1,162 | 604,000 | 1,162 |
| 2010-03-31 | 1,150 | 1,165 | 1,147 | 1,157 | 504,000 | 1,157 |
| 2010-03-30 | 1,144 | 1,150 | 1,142 | 1,150 | 245,000 | 1,150 |
| 2010-03-29 | 1,145 | 1,149 | 1,138 | 1,142 | 360,000 | 1,142 |
| 2010-03-26 | 1,139 | 1,158 | 1,136 | 1,158 | 551,000 | 1,158 |
| 2010-03-25 | 1,138 | 1,140 | 1,130 | 1,132 | 345,000 | 1,132 |
| 2010-03-24 | 1,148 | 1,149 | 1,138 | 1,141 | 421,000 | 1,141 |
| 2010-03-23 | 1,154 | 1,155 | 1,135 | 1,136 | 239,000 | 1,136 |
| 2010-03-19 | 1,139 | 1,155 | 1,136 | 1,147 | 522,000 | 1,147 |
| 2010-03-18 | 1,138 | 1,144 | 1,127 | 1,130 | 356,000 | 1,130 |
| 2010-03-17 | 1,131 | 1,138 | 1,120 | 1,133 | 769,000 | 1,133 |
| 2010-03-16 | 1,135 | 1,135 | 1,119 | 1,120 | 526,000 | 1,120 |
| 2010-03-15 | 1,136 | 1,139 | 1,132 | 1,135 | 421,000 | 1,135 |
| 2010-03-12 | 1,137 | 1,140 | 1,123 | 1,128 | 532,000 | 1,128 |
| 2010-03-11 | 1,141 | 1,141 | 1,129 | 1,134 | 319,000 | 1,134 |
| 2010-03-10 | 1,132 | 1,142 | 1,132 | 1,133 | 327,000 | 1,133 |
| 2010-03-09 | 1,143 | 1,150 | 1,139 | 1,141 | 252,000 | 1,141 |
| 2010-03-08 | 1,152 | 1,152 | 1,130 | 1,139 | 491,000 | 1,139 |
| 2010-03-05 | 1,135 | 1,147 | 1,128 | 1,139 | 413,000 | 1,139 |
| 2010-03-04 | 1,135 | 1,136 | 1,121 | 1,126 | 762,000 | 1,126 |
| 2010-03-03 | 1,133 | 1,137 | 1,128 | 1,134 | 877,000 | 1,134 |
| 2010-03-02 | 1,142 | 1,154 | 1,135 | 1,147 | 617,000 | 1,147 |
| 2010-03-01 | 1,135 | 1,157 | 1,135 | 1,147 | 638,000 | 1,147 |
| 2010-02-26 | 1,148 | 1,166 | 1,145 | 1,162 | 770,000 | 1,162 |
| 2010-02-25 | 1,158 | 1,162 | 1,141 | 1,145 | 872,000 | 1,145 |
| 2010-02-24 | 1,178 | 1,180 | 1,161 | 1,169 | 585,000 | 1,169 |
| 2010-02-23 | 1,167 | 1,187 | 1,164 | 1,183 | 728,000 | 1,183 |
| 2010-02-22 | 1,151 | 1,173 | 1,150 | 1,166 | 903,000 | 1,166 |
| 2010-02-19 | 1,151 | 1,156 | 1,138 | 1,139 | 584,000 | 1,139 |
| 2010-02-18 | 1,159 | 1,171 | 1,158 | 1,167 | 589,000 | 1,167 |
| 2010-02-17 | 1,145 | 1,158 | 1,139 | 1,154 | 768,000 | 1,154 |
| 2010-02-16 | 1,130 | 1,134 | 1,121 | 1,130 | 548,000 | 1,130 |
| 2010-02-15 | 1,131 | 1,141 | 1,115 | 1,131 | 1,260,000 | 1,131 |
| 2010-02-12 | 1,103 | 1,103 | 1,087 | 1,101 | 471,000 | 1,101 |
| 2010-02-10 | 1,068 | 1,096 | 1,067 | 1,092 | 616,000 | 1,092 |
| 2010-02-09 | 1,066 | 1,074 | 1,066 | 1,067 | 340,000 | 1,067 |
| 2010-02-08 | 1,088 | 1,091 | 1,075 | 1,079 | 323,000 | 1,079 |
| 2010-02-05 | 1,069 | 1,089 | 1,061 | 1,087 | 730,000 | 1,087 |
| 2010-02-04 | 1,080 | 1,086 | 1,075 | 1,083 | 372,000 | 1,083 |
| 2010-02-03 | 1,098 | 1,105 | 1,079 | 1,084 | 516,000 | 1,084 |
| 2010-02-02 | 1,092 | 1,105 | 1,084 | 1,102 | 494,000 | 1,102 |
| 2010-02-01 | 1,093 | 1,093 | 1,072 | 1,091 | 461,000 | 1,091 |
| 2010-01-29 | 1,080 | 1,108 | 1,075 | 1,095 | 1,030,000 | 1,095 |
| 2010-01-28 | 1,060 | 1,083 | 1,060 | 1,081 | 790,000 | 1,081 |
| 2010-01-27 | 1,060 | 1,079 | 1,057 | 1,059 | 593,000 | 1,059 |
| 2010-01-26 | 1,059 | 1,065 | 1,045 | 1,045 | 585,000 | 1,045 |
| 2010-01-25 | 1,076 | 1,077 | 1,063 | 1,065 | 419,000 | 1,065 |
| 2010-01-22 | 1,082 | 1,082 | 1,065 | 1,071 | 450,000 | 1,071 |
| 2010-01-21 | 1,079 | 1,088 | 1,074 | 1,088 | 641,000 | 1,088 |
| 2010-01-20 | 1,078 | 1,083 | 1,072 | 1,074 | 459,000 | 1,074 |
| 2010-01-19 | 1,067 | 1,080 | 1,067 | 1,077 | 367,000 | 1,077 |
| 2010-01-18 | 1,080 | 1,084 | 1,056 | 1,071 | 317,000 | 1,071 |
| 2010-01-15 | 1,074 | 1,078 | 1,065 | 1,078 | 633,000 | 1,078 |
| 2010-01-14 | 1,084 | 1,084 | 1,071 | 1,075 | 960,000 | 1,075 |
| 2010-01-13 | 1,072 | 1,076 | 1,066 | 1,072 | 592,000 | 1,072 |
| 2010-01-12 | 1,066 | 1,075 | 1,065 | 1,073 | 641,000 | 1,073 |
| 2010-01-08 | 1,056 | 1,073 | 1,052 | 1,070 | 926,000 | 1,070 |
| 2010-01-07 | 1,075 | 1,075 | 1,057 | 1,058 | 779,000 | 1,058 |
| 2010-01-06 | 1,075 | 1,079 | 1,061 | 1,077 | 709,000 | 1,077 |
| 2010-01-05 | 1,077 | 1,085 | 1,068 | 1,074 | 749,000 | 1,074 |
| 2010-01-04 | 1,100 | 1,110 | 1,095 | 1,099 | 277,000 | 1,099 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
