2224 (株)コモ 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 | 1,388 | 1,388 | 1,372 | 1,380 | 1,200 | 1,380 |
| 2010-12-29 | 1,388 | 1,388 | 1,386 | 1,388 | 700 | 1,388 |
| 2010-12-28 | 1,368 | 1,381 | 1,368 | 1,380 | 1,500 | 1,380 |
| 2010-12-27 | 1,375 | 1,385 | 1,371 | 1,385 | 2,600 | 1,385 |
| 2010-12-24 | 1,370 | 1,375 | 1,361 | 1,375 | 10,600 | 1,375 |
| 2010-12-22 | 1,371 | 1,392 | 1,371 | 1,377 | 4,900 | 1,377 |
| 2010-12-21 | 1,371 | 1,400 | 1,370 | 1,398 | 3,900 | 1,398 |
| 2010-12-20 | 1,432 | 1,435 | 1,380 | 1,380 | 5,100 | 1,380 |
| 2010-12-17 | 1,434 | 1,435 | 1,421 | 1,425 | 1,500 | 1,425 |
| 2010-12-16 | 1,440 | 1,440 | 1,410 | 1,426 | 2,500 | 1,426 |
| 2010-12-15 | 1,415 | 1,430 | 1,408 | 1,430 | 2,100 | 1,430 |
| 2010-12-14 | 1,390 | 1,410 | 1,390 | 1,406 | 2,900 | 1,406 |
| 2010-12-13 | 1,389 | 1,389 | 1,383 | 1,388 | 1,900 | 1,388 |
| 2010-12-10 | 1,364 | 1,371 | 1,364 | 1,370 | 1,400 | 1,370 |
| 2010-12-09 | 1,355 | 1,360 | 1,355 | 1,359 | 5,100 | 1,359 |
| 2010-12-08 | 1,352 | 1,361 | 1,352 | 1,361 | 4,200 | 1,361 |
| 2010-12-07 | 1,356 | 1,365 | 1,356 | 1,361 | 4,800 | 1,361 |
| 2010-12-06 | 1,356 | 1,370 | 1,356 | 1,362 | 4,700 | 1,362 |
| 2010-12-03 | 1,357 | 1,379 | 1,356 | 1,361 | 4,700 | 1,361 |
| 2010-12-02 | 1,370 | 1,373 | 1,365 | 1,365 | 1,600 | 1,365 |
| 2010-12-01 | 1,356 | 1,368 | 1,356 | 1,368 | 3,800 | 1,368 |
| 2010-11-30 | 1,358 | 1,369 | 1,358 | 1,365 | 3,400 | 1,365 |
| 2010-11-29 | 1,370 | 1,379 | 1,358 | 1,372 | 3,400 | 1,372 |
| 2010-11-26 | 1,379 | 1,379 | 1,361 | 1,361 | 3,100 | 1,361 |
| 2010-11-25 | 1,368 | 1,379 | 1,368 | 1,379 | 4,000 | 1,379 |
| 2010-11-24 | 1,360 | 1,389 | 1,360 | 1,389 | 3,600 | 1,389 |
| 2010-11-22 | 1,381 | 1,400 | 1,360 | 1,400 | 4,200 | 1,400 |
| 2010-11-19 | 1,369 | 1,395 | 1,369 | 1,390 | 3,800 | 1,390 |
| 2010-11-18 | 1,375 | 1,390 | 1,375 | 1,390 | 1,300 | 1,390 |
| 2010-11-17 | 1,358 | 1,385 | 1,356 | 1,385 | 4,100 | 1,385 |
| 2010-11-16 | 1,367 | 1,385 | 1,367 | 1,370 | 3,400 | 1,370 |
| 2010-11-15 | 1,370 | 1,390 | 1,370 | 1,384 | 3,500 | 1,384 |
| 2010-11-12 | 1,381 | 1,398 | 1,381 | 1,397 | 3,900 | 1,397 |
| 2010-11-11 | 1,400 | 1,410 | 1,400 | 1,407 | 4,300 | 1,407 |
| 2010-11-10 | 1,440 | 1,440 | 1,411 | 1,440 | 700 | 1,440 |
| 2010-11-09 | 1,400 | 1,430 | 1,400 | 1,430 | 300 | 1,430 |
| 2010-11-08 | 1,399 | 1,399 | 1,390 | 1,393 | 500 | 1,393 |
| 2010-11-05 | 1,380 | 1,387 | 1,369 | 1,386 | 700 | 1,386 |
| 2010-11-04 | 1,367 | 1,370 | 1,367 | 1,369 | 800 | 1,369 |
| 2010-11-02 | 1,370 | 1,380 | 1,365 | 1,380 | 700 | 1,380 |
| 2010-11-01 | 1,365 | 1,389 | 1,365 | 1,389 | 1,400 | 1,389 |
| 2010-10-29 | 1,397 | 1,398 | 1,380 | 1,395 | 2,300 | 1,395 |
| 2010-10-28 | 1,398 | 1,398 | 1,380 | 1,390 | 3,900 | 1,390 |
| 2010-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2010-10-26 | 1,420 | 1,420 | 1,405 | 1,406 | 2,200 | 1,406 |
| 2010-10-25 | 1,415 | 1,422 | 1,415 | 1,422 | 700 | 1,422 |
| 2010-10-22 | 1,422 | 1,423 | 1,405 | 1,415 | 4,000 | 1,415 |
| 2010-10-21 | 1,430 | 1,438 | 1,422 | 1,422 | 3,400 | 1,422 |
| 2010-10-20 | 1,430 | 1,430 | 1,428 | 1,430 | 1,500 | 1,430 |
| 2010-10-19 | 1,459 | 1,460 | 1,427 | 1,430 | 4,200 | 1,430 |
| 2010-10-18 | 1,477 | 1,477 | 1,430 | 1,453 | 4,500 | 1,453 |
| 2010-10-15 | 1,461 | 1,480 | 1,430 | 1,435 | 2,900 | 1,435 |
| 2010-10-14 | 1,471 | 1,490 | 1,450 | 1,460 | 6,400 | 1,460 |
| 2010-10-13 | 1,474 | 1,500 | 1,470 | 1,470 | 4,400 | 1,470 |
| 2010-10-12 | 1,510 | 1,510 | 1,474 | 1,474 | 5,400 | 1,474 |
| 2010-10-08 | 1,520 | 1,520 | 1,500 | 1,502 | 5,600 | 1,502 |
| 2010-10-07 | 1,525 | 1,525 | 1,506 | 1,520 | 7,200 | 1,520 |
| 2010-10-06 | 1,523 | 1,540 | 1,523 | 1,540 | 500 | 1,540 |
| 2010-10-05 | 1,525 | 1,525 | 1,522 | 1,523 | 2,800 | 1,523 |
| 2010-10-04 | 1,530 | 1,535 | 1,530 | 1,532 | 400 | 1,532 |
| 2010-10-01 | 1,535 | 1,545 | 1,528 | 1,530 | 4,000 | 1,530 |
| 2010-09-30 | 1,545 | 1,545 | 1,535 | 1,536 | 3,800 | 1,536 |
| 2010-09-29 | 1,550 | 1,550 | 1,540 | 1,544 | 3,800 | 1,544 |
| 2010-09-28 | 1,544 | 1,554 | 1,544 | 1,545 | 6,500 | 1,545 |
| 2010-09-27 | 1,575 | 1,575 | 1,569 | 1,575 | 5,500 | 1,575 |
| 2010-09-24 | 1,588 | 1,588 | 1,578 | 1,580 | 4,200 | 1,580 |
| 2010-09-22 | 1,585 | 1,585 | 1,580 | 1,585 | 3,800 | 1,585 |
| 2010-09-21 | 1,585 | 1,585 | 1,583 | 1,585 | 1,000 | 1,585 |
| 2010-09-17 | 1,580 | 1,584 | 1,580 | 1,584 | 1,100 | 1,584 |
| 2010-09-16 | 1,584 | 1,585 | 1,581 | 1,584 | 900 | 1,584 |
| 2010-09-15 | 1,585 | 1,585 | 1,584 | 1,584 | 500 | 1,584 |
| 2010-09-14 | 1,584 | 1,590 | 1,583 | 1,588 | 700 | 1,588 |
| 2010-09-13 | 1,584 | 1,584 | 1,580 | 1,584 | 400 | 1,584 |
| 2010-09-10 | 1,584 | 1,584 | 1,577 | 1,584 | 400 | 1,584 |
| 2010-09-08 | 1,580 | 1,582 | 1,570 | 1,570 | 1,800 | 1,570 |
| 2010-09-07 | 1,580 | 1,580 | 1,578 | 1,578 | 1,600 | 1,578 |
| 2010-09-06 | 1,578 | 1,578 | 1,578 | 1,578 | 500 | 1,578 |
| 2010-09-03 | 1,579 | 1,579 | 1,570 | 1,570 | 500 | 1,570 |
| 2010-09-02 | 1,577 | 1,578 | 1,570 | 1,578 | 400 | 1,578 |
| 2010-09-01 | 1,566 | 1,577 | 1,565 | 1,570 | 700 | 1,570 |
| 2010-08-31 | 1,568 | 1,577 | 1,568 | 1,570 | 300 | 1,570 |
| 2010-08-30 | 1,565 | 1,577 | 1,565 | 1,577 | 1,300 | 1,577 |
| 2010-08-27 | 1,573 | 1,577 | 1,573 | 1,577 | 600 | 1,577 |
| 2010-08-26 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2010-08-25 | 1,572 | 1,572 | 1,570 | 1,570 | 300 | 1,570 |
| 2010-08-24 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 1,565 |
| 2010-08-23 | 1,565 | 1,574 | 1,565 | 1,565 | 300 | 1,565 |
| 2010-08-20 | 1,567 | 1,567 | 1,562 | 1,562 | 400 | 1,562 |
| 2010-08-19 | 1,561 | 1,570 | 1,561 | 1,564 | 400 | 1,564 |
| 2010-08-18 | 1,562 | 1,562 | 1,560 | 1,561 | 1,200 | 1,561 |
| 2010-08-17 | 1,570 | 1,570 | 1,563 | 1,563 | 200 | 1,563 |
| 2010-08-16 | 1,560 | 1,569 | 1,560 | 1,569 | 1,200 | 1,569 |
| 2010-08-13 | 1,570 | 1,570 | 1,561 | 1,562 | 2,400 | 1,562 |
| 2010-08-12 | 1,566 | 1,578 | 1,565 | 1,575 | 600 | 1,575 |
| 2010-08-11 | 1,580 | 1,580 | 1,566 | 1,566 | 1,500 | 1,566 |
| 2010-08-10 | 1,579 | 1,580 | 1,565 | 1,569 | 1,400 | 1,569 |
| 2010-08-09 | 1,580 | 1,585 | 1,577 | 1,578 | 500 | 1,578 |
| 2010-08-06 | 1,570 | 1,570 | 1,565 | 1,565 | 1,200 | 1,565 |
| 2010-08-05 | 1,579 | 1,579 | 1,579 | 1,579 | 200 | 1,579 |
| 2010-08-04 | 1,579 | 1,598 | 1,579 | 1,579 | 1,200 | 1,579 |
| 2010-08-03 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 1,570 |
| 2010-08-02 | 1,565 | 1,570 | 1,565 | 1,570 | 200 | 1,570 |
| 2010-07-30 | 1,568 | 1,569 | 1,567 | 1,567 | 500 | 1,567 |
| 2010-07-29 | 1,569 | 1,569 | 1,565 | 1,565 | 200 | 1,565 |
| 2010-07-28 | 1,570 | 1,570 | 1,563 | 1,570 | 400 | 1,570 |
| 2010-07-27 | 1,560 | 1,570 | 1,560 | 1,570 | 1,400 | 1,570 |
| 2010-07-26 | 1,561 | 1,562 | 1,560 | 1,560 | 1,400 | 1,560 |
| 2010-07-23 | 1,565 | 1,569 | 1,565 | 1,565 | 300 | 1,565 |
| 2010-07-22 | 1,560 | 1,561 | 1,560 | 1,561 | 600 | 1,561 |
| 2010-07-21 | 1,569 | 1,570 | 1,560 | 1,560 | 2,100 | 1,560 |
| 2010-07-20 | 1,560 | 1,569 | 1,560 | 1,569 | 1,400 | 1,569 |
| 2010-07-16 | 1,565 | 1,565 | 1,564 | 1,564 | 200 | 1,564 |
| 2010-07-15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2010-07-14 | 1,563 | 1,569 | 1,563 | 1,569 | 400 | 1,569 |
| 2010-07-12 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 1,569 |
| 2010-07-09 | 1,570 | 1,570 | 1,561 | 1,562 | 600 | 1,562 |
| 2010-07-08 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2010-07-07 | 1,560 | 1,568 | 1,560 | 1,568 | 1,000 | 1,568 |
| 2010-07-06 | 1,565 | 1,565 | 1,560 | 1,560 | 1,200 | 1,560 |
| 2010-07-02 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2010-07-01 | 1,568 | 1,568 | 1,565 | 1,567 | 300 | 1,567 |
| 2010-06-30 | 1,560 | 1,571 | 1,560 | 1,562 | 2,300 | 1,562 |
| 2010-06-29 | 1,566 | 1,572 | 1,564 | 1,572 | 1,500 | 1,572 |
| 2010-06-28 | 1,567 | 1,570 | 1,567 | 1,567 | 300 | 1,567 |
| 2010-06-25 | 1,570 | 1,570 | 1,567 | 1,567 | 700 | 1,567 |
| 2010-06-24 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2010-06-23 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2010-06-22 | 1,573 | 1,573 | 1,571 | 1,571 | 300 | 1,571 |
| 2010-06-21 | 1,568 | 1,573 | 1,568 | 1,573 | 2,000 | 1,573 |
| 2010-06-16 | 1,560 | 1,570 | 1,560 | 1,570 | 1,300 | 1,570 |
| 2010-06-15 | 1,570 | 1,570 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2010-06-14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,200 | 1,570 |
| 2010-06-11 | 1,555 | 1,560 | 1,555 | 1,560 | 1,200 | 1,560 |
| 2010-06-10 | 1,569 | 1,570 | 1,560 | 1,569 | 700 | 1,569 |
| 2010-06-09 | 1,555 | 1,569 | 1,555 | 1,569 | 600 | 1,569 |
| 2010-06-08 | 1,555 | 1,570 | 1,555 | 1,556 | 2,500 | 1,556 |
| 2010-06-07 | 1,555 | 1,560 | 1,555 | 1,560 | 3,700 | 1,560 |
| 2010-06-04 | 1,563 | 1,574 | 1,563 | 1,574 | 200 | 1,574 |
| 2010-06-03 | 1,563 | 1,563 | 1,560 | 1,560 | 2,200 | 1,560 |
| 2010-06-01 | 1,560 | 1,583 | 1,560 | 1,583 | 1,100 | 1,583 |
| 2010-05-31 | 1,565 | 1,581 | 1,565 | 1,581 | 400 | 1,581 |
| 2010-05-28 | 1,568 | 1,589 | 1,568 | 1,587 | 1,200 | 1,587 |
| 2010-05-26 | 1,558 | 1,560 | 1,557 | 1,560 | 1,200 | 1,560 |
| 2010-05-25 | 1,576 | 1,576 | 1,558 | 1,558 | 700 | 1,558 |
| 2010-05-24 | 1,578 | 1,578 | 1,557 | 1,558 | 900 | 1,558 |
| 2010-05-21 | 1,560 | 1,560 | 1,557 | 1,557 | 700 | 1,557 |
| 2010-05-20 | 1,560 | 1,570 | 1,560 | 1,570 | 300 | 1,570 |
| 2010-05-19 | 1,570 | 1,570 | 1,560 | 1,560 | 400 | 1,560 |
| 2010-05-18 | 1,580 | 1,581 | 1,580 | 1,580 | 1,900 | 1,580 |
| 2010-05-17 | 1,582 | 1,582 | 1,556 | 1,560 | 1,300 | 1,560 |
| 2010-05-14 | 1,565 | 1,582 | 1,560 | 1,582 | 2,000 | 1,582 |
| 2010-05-13 | 1,560 | 1,574 | 1,560 | 1,574 | 900 | 1,574 |
| 2010-05-12 | 1,560 | 1,562 | 1,560 | 1,562 | 600 | 1,562 |
| 2010-05-11 | 1,568 | 1,568 | 1,560 | 1,560 | 200 | 1,560 |
| 2010-05-10 | 1,556 | 1,563 | 1,555 | 1,562 | 600 | 1,562 |
| 2010-05-07 | 1,560 | 1,560 | 1,550 | 1,556 | 4,000 | 1,556 |
| 2010-05-06 | 1,560 | 1,570 | 1,560 | 1,560 | 2,300 | 1,560 |
| 2010-04-30 | 1,575 | 1,577 | 1,571 | 1,571 | 900 | 1,571 |
| 2010-04-28 | 1,567 | 1,570 | 1,566 | 1,566 | 1,300 | 1,566 |
| 2010-04-27 | 1,575 | 1,575 | 1,567 | 1,570 | 300 | 1,570 |
| 2010-04-26 | 1,574 | 1,574 | 1,567 | 1,567 | 400 | 1,567 |
| 2010-04-23 | 1,566 | 1,568 | 1,566 | 1,567 | 800 | 1,567 |
| 2010-04-22 | 1,570 | 1,574 | 1,568 | 1,568 | 1,200 | 1,568 |
| 2010-04-21 | 1,568 | 1,574 | 1,566 | 1,573 | 1,600 | 1,573 |
| 2010-04-20 | 1,575 | 1,575 | 1,567 | 1,568 | 1,700 | 1,568 |
| 2010-04-19 | 1,575 | 1,575 | 1,570 | 1,570 | 400 | 1,570 |
| 2010-04-16 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2010-04-15 | 1,566 | 1,570 | 1,566 | 1,570 | 400 | 1,570 |
| 2010-04-14 | 1,570 | 1,570 | 1,566 | 1,568 | 1,500 | 1,568 |
| 2010-04-13 | 1,567 | 1,568 | 1,567 | 1,568 | 200 | 1,568 |
| 2010-04-12 | 1,568 | 1,568 | 1,563 | 1,568 | 500 | 1,568 |
| 2010-04-09 | 1,568 | 1,569 | 1,564 | 1,564 | 600 | 1,564 |
| 2010-04-08 | 1,560 | 1,567 | 1,560 | 1,567 | 1,000 | 1,567 |
| 2010-04-07 | 1,568 | 1,568 | 1,559 | 1,568 | 600 | 1,568 |
| 2010-04-06 | 1,568 | 1,568 | 1,560 | 1,568 | 1,000 | 1,568 |
| 2010-04-05 | 1,555 | 1,558 | 1,555 | 1,558 | 1,300 | 1,558 |
| 2010-04-02 | 1,562 | 1,562 | 1,562 | 1,562 | 300 | 1,562 |
| 2010-04-01 | 1,561 | 1,562 | 1,561 | 1,562 | 500 | 1,562 |
| 2010-03-31 | 1,563 | 1,563 | 1,555 | 1,562 | 1,500 | 1,562 |
| 2010-03-30 | 1,563 | 1,563 | 1,559 | 1,563 | 1,000 | 1,563 |
| 2010-03-29 | 1,553 | 1,564 | 1,551 | 1,564 | 5,300 | 1,564 |
| 2010-03-26 | 1,590 | 1,599 | 1,590 | 1,599 | 6,000 | 1,599 |
| 2010-03-25 | 1,586 | 1,591 | 1,585 | 1,590 | 3,100 | 1,590 |
| 2010-03-24 | 1,588 | 1,593 | 1,588 | 1,590 | 1,300 | 1,590 |
| 2010-03-23 | 1,591 | 1,594 | 1,589 | 1,594 | 2,300 | 1,594 |
| 2010-03-19 | 1,590 | 1,598 | 1,589 | 1,589 | 600 | 1,589 |
| 2010-03-18 | 1,591 | 1,595 | 1,590 | 1,590 | 900 | 1,590 |
| 2010-03-17 | 1,595 | 1,595 | 1,589 | 1,591 | 2,000 | 1,591 |
| 2010-03-16 | 1,598 | 1,598 | 1,595 | 1,595 | 900 | 1,595 |
| 2010-03-15 | 1,598 | 1,599 | 1,598 | 1,599 | 2,100 | 1,599 |
| 2010-03-12 | 1,598 | 1,599 | 1,598 | 1,599 | 500 | 1,599 |
| 2010-03-11 | 1,598 | 1,599 | 1,598 | 1,599 | 800 | 1,599 |
| 2010-03-10 | 1,598 | 1,599 | 1,583 | 1,598 | 2,500 | 1,598 |
| 2010-03-09 | 1,595 | 1,595 | 1,585 | 1,585 | 1,500 | 1,585 |
| 2010-03-08 | 1,592 | 1,595 | 1,592 | 1,595 | 2,900 | 1,595 |
| 2010-03-05 | 1,591 | 1,592 | 1,587 | 1,592 | 1,100 | 1,592 |
| 2010-03-04 | 1,590 | 1,591 | 1,590 | 1,591 | 1,200 | 1,591 |
| 2010-03-03 | 1,583 | 1,589 | 1,583 | 1,589 | 500 | 1,589 |
| 2010-03-02 | 1,581 | 1,590 | 1,581 | 1,582 | 900 | 1,582 |
| 2010-03-01 | 1,589 | 1,589 | 1,580 | 1,580 | 600 | 1,580 |
| 2010-02-26 | 1,575 | 1,580 | 1,575 | 1,580 | 700 | 1,580 |
| 2010-02-25 | 1,574 | 1,575 | 1,574 | 1,575 | 1,300 | 1,575 |
| 2010-02-24 | 1,574 | 1,574 | 1,574 | 1,574 | 300 | 1,574 |
| 2010-02-23 | 1,575 | 1,575 | 1,573 | 1,573 | 700 | 1,573 |
| 2010-02-22 | 1,577 | 1,577 | 1,570 | 1,571 | 1,000 | 1,571 |
| 2010-02-19 | 1,577 | 1,577 | 1,568 | 1,577 | 300 | 1,577 |
| 2010-02-18 | 1,574 | 1,574 | 1,570 | 1,570 | 200 | 1,570 |
| 2010-02-17 | 1,570 | 1,570 | 1,565 | 1,565 | 400 | 1,565 |
| 2010-02-16 | 1,560 | 1,569 | 1,560 | 1,569 | 1,400 | 1,569 |
| 2010-02-15 | 1,560 | 1,570 | 1,560 | 1,570 | 400 | 1,570 |
| 2010-02-12 | 1,560 | 1,560 | 1,560 | 1,560 | 900 | 1,560 |
| 2010-02-10 | 1,556 | 1,560 | 1,556 | 1,560 | 4,100 | 1,560 |
| 2010-02-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,100 | 1,560 |
| 2010-02-08 | 1,560 | 1,566 | 1,560 | 1,566 | 2,200 | 1,566 |
| 2010-02-05 | 1,560 | 1,566 | 1,559 | 1,566 | 2,500 | 1,566 |
| 2010-02-04 | 1,559 | 1,570 | 1,559 | 1,565 | 2,300 | 1,565 |
| 2010-02-03 | 1,560 | 1,565 | 1,560 | 1,565 | 2,400 | 1,565 |
| 2010-02-02 | 1,560 | 1,586 | 1,560 | 1,562 | 3,700 | 1,562 |
| 2010-02-01 | 1,560 | 1,579 | 1,560 | 1,579 | 3,300 | 1,579 |
| 2010-01-29 | 1,561 | 1,577 | 1,561 | 1,574 | 3,700 | 1,574 |
| 2010-01-28 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2010-01-27 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 1,570 |
| 2010-01-26 | 1,570 | 1,570 | 1,570 | 1,570 | 2,100 | 1,570 |
| 2010-01-25 | 1,570 | 1,578 | 1,570 | 1,578 | 2,100 | 1,578 |
| 2010-01-22 | 1,570 | 1,579 | 1,565 | 1,579 | 3,700 | 1,579 |
| 2010-01-21 | 1,570 | 1,571 | 1,570 | 1,571 | 3,600 | 1,571 |
| 2010-01-20 | 1,571 | 1,574 | 1,571 | 1,574 | 2,100 | 1,574 |
| 2010-01-19 | 1,571 | 1,580 | 1,571 | 1,580 | 2,300 | 1,580 |
| 2010-01-18 | 1,585 | 1,589 | 1,580 | 1,582 | 1,300 | 1,582 |
| 2010-01-15 | 1,581 | 1,594 | 1,581 | 1,594 | 200 | 1,594 |
| 2010-01-14 | 1,600 | 1,600 | 1,580 | 1,595 | 1,400 | 1,595 |
| 2010-01-13 | 1,595 | 1,595 | 1,586 | 1,587 | 400 | 1,587 |
| 2010-01-12 | 1,580 | 1,590 | 1,580 | 1,590 | 400 | 1,590 |
| 2010-01-08 | 1,588 | 1,590 | 1,588 | 1,590 | 200 | 1,590 |
| 2010-01-07 | 1,586 | 1,586 | 1,580 | 1,580 | 900 | 1,580 |
| 2010-01-06 | 1,572 | 1,587 | 1,572 | 1,587 | 400 | 1,587 |
| 2010-01-05 | 1,589 | 1,589 | 1,585 | 1,587 | 600 | 1,587 |
| 2010-01-04 | 1,589 | 1,589 | 1,585 | 1,585 | 200 | 1,585 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
