2698 (株)キャンドゥ 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 | 70,100 | 70,400 | 70,100 | 70,300 | 181 | 703 |
| 2010-12-29 | 70,300 | 70,700 | 69,900 | 70,400 | 471 | 704 |
| 2010-12-28 | 70,000 | 70,400 | 69,900 | 70,200 | 238 | 702 |
| 2010-12-27 | 70,000 | 70,100 | 69,800 | 69,800 | 243 | 698 |
| 2010-12-24 | 70,000 | 70,100 | 69,900 | 70,000 | 270 | 700 |
| 2010-12-22 | 70,000 | 70,200 | 69,900 | 69,900 | 214 | 699 |
| 2010-12-21 | 70,000 | 70,200 | 69,900 | 69,900 | 322 | 699 |
| 2010-12-20 | 70,200 | 70,500 | 70,000 | 70,000 | 304 | 700 |
| 2010-12-17 | 70,600 | 70,700 | 70,000 | 70,100 | 312 | 701 |
| 2010-12-16 | 70,300 | 70,800 | 70,100 | 70,400 | 337 | 704 |
| 2010-12-15 | 70,000 | 70,400 | 69,700 | 70,400 | 517 | 704 |
| 2010-12-14 | 70,500 | 70,500 | 70,100 | 70,400 | 333 | 704 |
| 2010-12-13 | 70,900 | 70,900 | 70,000 | 70,300 | 352 | 703 |
| 2010-12-10 | 71,200 | 71,200 | 69,700 | 70,500 | 668 | 705 |
| 2010-12-09 | 71,900 | 71,900 | 70,000 | 70,800 | 538 | 708 |
| 2010-12-08 | 71,100 | 72,400 | 71,000 | 71,900 | 697 | 719 |
| 2010-12-07 | 69,000 | 71,400 | 68,900 | 71,000 | 934 | 710 |
| 2010-12-06 | 67,900 | 69,400 | 67,800 | 69,400 | 868 | 694 |
| 2010-12-03 | 67,700 | 70,700 | 67,300 | 67,500 | 1,967 | 675 |
| 2010-12-02 | 69,500 | 69,500 | 67,200 | 67,300 | 1,494 | 673 |
| 2010-12-01 | 70,400 | 70,800 | 69,000 | 69,500 | 657 | 695 |
| 2010-11-30 | 72,000 | 72,200 | 71,000 | 71,000 | 542 | 710 |
| 2010-11-29 | 72,100 | 72,500 | 72,000 | 72,100 | 529 | 721 |
| 2010-11-26 | 73,000 | 73,600 | 72,600 | 72,800 | 1,042 | 728 |
| 2010-11-25 | 75,000 | 75,000 | 74,700 | 75,000 | 1,161 | 750 |
| 2010-11-24 | 74,500 | 75,000 | 74,200 | 75,000 | 712 | 750 |
| 2010-11-22 | 73,200 | 74,400 | 73,200 | 74,100 | 509 | 741 |
| 2010-11-19 | 73,200 | 73,300 | 72,700 | 73,200 | 572 | 732 |
| 2010-11-18 | 73,100 | 73,400 | 72,200 | 73,400 | 803 | 734 |
| 2010-11-17 | 72,100 | 73,900 | 72,000 | 73,900 | 618 | 739 |
| 2010-11-16 | 77,000 | 77,000 | 74,100 | 74,200 | 2,423 | 742 |
| 2010-11-15 | 78,000 | 78,100 | 77,000 | 77,000 | 674 | 770 |
| 2010-11-12 | 77,700 | 77,900 | 77,600 | 77,600 | 321 | 776 |
| 2010-11-11 | 77,500 | 78,200 | 77,500 | 77,800 | 301 | 778 |
| 2010-11-10 | 77,700 | 80,000 | 77,700 | 77,700 | 621 | 777 |
| 2010-11-09 | 77,300 | 81,000 | 77,000 | 77,500 | 1,412 | 775 |
| 2010-11-08 | 74,100 | 84,600 | 73,900 | 79,600 | 2,351 | 796 |
| 2010-11-05 | 74,400 | 74,900 | 71,500 | 73,900 | 1,535 | 739 |
| 2010-11-04 | 68,000 | 71,900 | 67,800 | 70,400 | 2,627 | 704 |
| 2010-11-02 | 69,100 | 69,800 | 65,100 | 66,600 | 7,913 | 666 |
| 2010-11-01 | 77,700 | 77,700 | 77,700 | 77,700 | 279 | 777 |
| 2010-10-29 | 92,800 | 93,100 | 92,700 | 92,700 | 121 | 927 |
| 2010-10-28 | 93,400 | 93,400 | 92,800 | 92,800 | 144 | 928 |
| 2010-10-27 | 93,600 | 93,800 | 93,400 | 93,500 | 106 | 935 |
| 2010-10-26 | 93,500 | 93,500 | 93,100 | 93,100 | 117 | 931 |
| 2010-10-25 | 93,000 | 93,400 | 93,000 | 93,100 | 127 | 931 |
| 2010-10-22 | 92,500 | 93,200 | 92,500 | 93,000 | 94 | 930 |
| 2010-10-21 | 92,200 | 92,400 | 92,100 | 92,300 | 94 | 923 |
| 2010-10-20 | 92,500 | 92,500 | 92,100 | 92,100 | 167 | 921 |
| 2010-10-19 | 93,300 | 93,400 | 92,700 | 92,700 | 102 | 927 |
| 2010-10-18 | 92,300 | 92,800 | 92,300 | 92,700 | 77 | 927 |
| 2010-10-15 | 93,200 | 93,200 | 92,100 | 92,200 | 213 | 922 |
| 2010-10-14 | 93,400 | 93,600 | 93,200 | 93,200 | 163 | 932 |
| 2010-10-13 | 93,300 | 93,400 | 93,200 | 93,300 | 92 | 933 |
| 2010-10-12 | 94,200 | 94,400 | 93,300 | 93,400 | 174 | 934 |
| 2010-10-08 | 94,500 | 94,700 | 94,200 | 94,200 | 105 | 942 |
| 2010-10-07 | 94,200 | 94,500 | 94,200 | 94,500 | 66 | 945 |
| 2010-10-06 | 93,800 | 94,200 | 93,700 | 94,200 | 64 | 942 |
| 2010-10-05 | 93,700 | 94,000 | 93,500 | 93,900 | 97 | 939 |
| 2010-10-04 | 94,000 | 94,100 | 93,800 | 93,800 | 63 | 938 |
| 2010-10-01 | 94,100 | 94,400 | 93,500 | 93,900 | 112 | 939 |
| 2010-09-30 | 94,700 | 94,700 | 94,100 | 94,100 | 147 | 941 |
| 2010-09-29 | 94,500 | 94,600 | 94,200 | 94,600 | 90 | 946 |
| 2010-09-28 | 93,900 | 94,300 | 93,500 | 94,300 | 135 | 943 |
| 2010-09-27 | 93,500 | 93,600 | 92,700 | 93,600 | 113 | 936 |
| 2010-09-24 | 93,200 | 93,400 | 92,800 | 92,800 | 110 | 928 |
| 2010-09-22 | 93,500 | 93,500 | 93,100 | 93,100 | 81 | 931 |
| 2010-09-21 | 93,900 | 94,000 | 93,600 | 93,600 | 63 | 936 |
| 2010-09-17 | 93,800 | 93,900 | 93,600 | 93,800 | 59 | 938 |
| 2010-09-16 | 93,900 | 93,900 | 93,600 | 93,800 | 48 | 938 |
| 2010-09-15 | 93,800 | 93,900 | 93,500 | 93,800 | 102 | 938 |
| 2010-09-14 | 93,600 | 93,600 | 93,200 | 93,500 | 40 | 935 |
| 2010-09-13 | 93,600 | 93,800 | 93,400 | 93,600 | 50 | 936 |
| 2010-09-10 | 93,900 | 93,900 | 92,900 | 93,600 | 179 | 936 |
| 2010-09-09 | 93,200 | 93,200 | 93,000 | 93,000 | 26 | 930 |
| 2010-09-08 | 92,800 | 93,000 | 92,600 | 93,000 | 69 | 930 |
| 2010-09-07 | 93,100 | 93,100 | 92,800 | 92,800 | 45 | 928 |
| 2010-09-06 | 92,900 | 93,200 | 92,700 | 93,200 | 90 | 932 |
| 2010-09-03 | 92,800 | 92,900 | 92,400 | 92,600 | 52 | 926 |
| 2010-09-02 | 92,200 | 92,700 | 92,000 | 92,500 | 44 | 925 |
| 2010-09-01 | 92,000 | 92,300 | 91,800 | 92,000 | 68 | 920 |
| 2010-08-31 | 93,000 | 93,000 | 92,000 | 92,000 | 101 | 920 |
| 2010-08-30 | 92,700 | 93,200 | 92,600 | 93,000 | 120 | 930 |
| 2010-08-27 | 92,000 | 92,500 | 91,900 | 92,500 | 102 | 925 |
| 2010-08-26 | 91,700 | 91,900 | 91,500 | 91,900 | 70 | 919 |
| 2010-08-25 | 91,600 | 91,900 | 91,400 | 91,900 | 62 | 919 |
| 2010-08-24 | 91,400 | 91,600 | 91,300 | 91,600 | 58 | 916 |
| 2010-08-23 | 91,500 | 91,800 | 91,100 | 91,700 | 122 | 917 |
| 2010-08-20 | 91,500 | 91,700 | 91,200 | 91,400 | 57 | 914 |
| 2010-08-19 | 91,500 | 92,000 | 91,400 | 91,500 | 94 | 915 |
| 2010-08-18 | 91,500 | 91,700 | 91,100 | 91,500 | 56 | 915 |
| 2010-08-17 | 91,300 | 91,300 | 90,900 | 91,200 | 50 | 912 |
| 2010-08-16 | 91,000 | 91,300 | 91,000 | 91,000 | 60 | 910 |
| 2010-08-13 | 90,800 | 91,300 | 90,700 | 91,200 | 41 | 912 |
| 2010-08-12 | 90,800 | 91,000 | 90,600 | 90,800 | 102 | 908 |
| 2010-08-11 | 91,100 | 91,500 | 90,900 | 90,900 | 182 | 909 |
| 2010-08-10 | 91,700 | 91,900 | 91,200 | 91,200 | 84 | 912 |
| 2010-08-09 | 91,300 | 91,800 | 91,200 | 91,700 | 75 | 917 |
| 2010-08-06 | 91,400 | 91,400 | 91,200 | 91,300 | 53 | 913 |
| 2010-08-05 | 91,300 | 91,400 | 91,000 | 91,300 | 59 | 913 |
| 2010-08-04 | 91,100 | 91,300 | 90,900 | 90,900 | 81 | 909 |
| 2010-08-03 | 91,200 | 91,300 | 90,900 | 91,000 | 119 | 910 |
| 2010-08-02 | 90,800 | 91,500 | 90,800 | 91,000 | 105 | 910 |
| 2010-07-30 | 91,700 | 91,800 | 90,700 | 91,000 | 231 | 910 |
| 2010-07-29 | 92,100 | 92,400 | 91,500 | 91,600 | 268 | 916 |
| 2010-07-28 | 92,400 | 92,500 | 92,200 | 92,200 | 84 | 922 |
| 2010-07-27 | 92,800 | 92,800 | 92,200 | 92,300 | 45 | 923 |
| 2010-07-26 | 92,300 | 92,600 | 92,200 | 92,200 | 43 | 922 |
| 2010-07-23 | 91,700 | 92,300 | 91,700 | 92,200 | 67 | 922 |
| 2010-07-22 | 91,800 | 91,900 | 91,600 | 91,600 | 113 | 916 |
| 2010-07-21 | 92,100 | 92,300 | 91,900 | 91,900 | 101 | 919 |
| 2010-07-20 | 92,000 | 92,300 | 92,000 | 92,000 | 94 | 920 |
| 2010-07-16 | 92,400 | 92,400 | 92,000 | 92,000 | 99 | 920 |
| 2010-07-15 | 92,600 | 92,800 | 92,300 | 92,300 | 80 | 923 |
| 2010-07-14 | 93,200 | 93,200 | 92,400 | 93,000 | 44 | 930 |
| 2010-07-13 | 92,700 | 92,900 | 92,100 | 92,100 | 109 | 921 |
| 2010-07-12 | 92,800 | 93,500 | 92,600 | 92,700 | 57 | 927 |
| 2010-07-09 | 93,300 | 93,300 | 92,900 | 93,300 | 38 | 933 |
| 2010-07-08 | 92,700 | 93,200 | 92,600 | 92,700 | 150 | 927 |
| 2010-07-07 | 92,500 | 92,600 | 92,300 | 92,300 | 55 | 923 |
| 2010-07-06 | 92,200 | 92,700 | 92,200 | 92,400 | 62 | 924 |
| 2010-07-05 | 92,800 | 93,200 | 92,400 | 92,400 | 88 | 924 |
| 2010-07-02 | 92,300 | 94,600 | 91,900 | 92,800 | 104 | 928 |
| 2010-07-01 | 92,200 | 92,600 | 92,000 | 92,000 | 136 | 920 |
| 2010-06-30 | 92,500 | 93,300 | 92,200 | 92,800 | 146 | 928 |
| 2010-06-29 | 93,200 | 93,700 | 92,500 | 93,100 | 156 | 931 |
| 2010-06-28 | 94,200 | 94,300 | 93,600 | 93,700 | 76 | 937 |
| 2010-06-25 | 93,300 | 93,500 | 93,100 | 93,500 | 86 | 935 |
| 2010-06-24 | 93,100 | 93,500 | 93,100 | 93,300 | 64 | 933 |
| 2010-06-23 | 93,000 | 94,500 | 93,000 | 93,500 | 135 | 935 |
| 2010-06-22 | 94,000 | 94,000 | 93,300 | 93,400 | 178 | 934 |
| 2010-06-21 | 94,600 | 94,900 | 94,300 | 94,300 | 117 | 943 |
| 2010-06-18 | 94,000 | 94,700 | 94,000 | 94,200 | 69 | 942 |
| 2010-06-17 | 94,000 | 94,800 | 94,000 | 94,800 | 56 | 948 |
| 2010-06-16 | 94,200 | 95,100 | 93,600 | 94,600 | 212 | 946 |
| 2010-06-15 | 93,700 | 94,100 | 93,400 | 93,800 | 77 | 938 |
| 2010-06-14 | 93,500 | 94,100 | 93,100 | 93,700 | 104 | 937 |
| 2010-06-11 | 92,800 | 93,700 | 92,700 | 93,600 | 242 | 936 |
| 2010-06-10 | 92,800 | 92,800 | 92,300 | 92,400 | 91 | 924 |
| 2010-06-09 | 93,100 | 93,100 | 92,100 | 92,300 | 121 | 923 |
| 2010-06-08 | 92,500 | 93,100 | 92,300 | 92,900 | 79 | 929 |
| 2010-06-07 | 92,000 | 92,600 | 92,000 | 92,000 | 131 | 920 |
| 2010-06-04 | 92,700 | 93,100 | 92,500 | 92,700 | 195 | 927 |
| 2010-06-03 | 92,800 | 93,000 | 92,300 | 92,400 | 164 | 924 |
| 2010-06-02 | 93,000 | 93,000 | 92,000 | 92,100 | 263 | 921 |
| 2010-06-01 | 92,500 | 93,200 | 92,200 | 92,900 | 153 | 929 |
| 2010-05-31 | 93,000 | 93,500 | 92,600 | 92,800 | 199 | 928 |
| 2010-05-28 | 94,800 | 94,800 | 92,300 | 93,100 | 292 | 931 |
| 2010-05-27 | 92,200 | 94,500 | 91,300 | 94,400 | 971 | 944 |
| 2010-05-26 | 97,000 | 97,000 | 95,800 | 97,000 | 917 | 970 |
| 2010-05-25 | 95,600 | 96,200 | 95,600 | 96,200 | 701 | 962 |
| 2010-05-24 | 94,900 | 96,100 | 94,900 | 96,000 | 513 | 960 |
| 2010-05-21 | 94,800 | 95,500 | 94,600 | 94,900 | 380 | 949 |
| 2010-05-20 | 96,000 | 96,100 | 95,600 | 95,600 | 217 | 956 |
| 2010-05-19 | 96,300 | 96,400 | 96,000 | 96,200 | 188 | 962 |
| 2010-05-18 | 96,700 | 96,800 | 96,400 | 96,500 | 192 | 965 |
| 2010-05-17 | 96,900 | 97,000 | 96,600 | 96,700 | 279 | 967 |
| 2010-05-14 | 97,000 | 97,100 | 96,900 | 96,900 | 177 | 969 |
| 2010-05-13 | 97,000 | 97,200 | 96,900 | 97,200 | 175 | 972 |
| 2010-05-12 | 97,000 | 97,200 | 96,900 | 97,000 | 131 | 970 |
| 2010-05-11 | 97,200 | 97,300 | 96,900 | 96,900 | 187 | 969 |
| 2010-05-10 | 96,700 | 97,200 | 96,700 | 96,900 | 231 | 969 |
| 2010-05-07 | 97,000 | 97,100 | 96,600 | 96,800 | 385 | 968 |
| 2010-05-06 | 97,500 | 97,500 | 97,100 | 97,300 | 358 | 973 |
| 2010-04-30 | 97,400 | 97,500 | 97,300 | 97,500 | 246 | 975 |
| 2010-04-28 | 97,400 | 97,500 | 97,100 | 97,200 | 246 | 972 |
| 2010-04-27 | 97,600 | 97,600 | 97,400 | 97,500 | 273 | 975 |
| 2010-04-26 | 97,600 | 97,600 | 97,300 | 97,400 | 254 | 974 |
| 2010-04-23 | 96,900 | 97,100 | 96,900 | 97,000 | 171 | 970 |
| 2010-04-22 | 97,300 | 97,300 | 96,700 | 96,800 | 215 | 968 |
| 2010-04-21 | 97,100 | 97,200 | 96,800 | 97,200 | 153 | 972 |
| 2010-04-20 | 96,800 | 96,900 | 96,700 | 96,800 | 129 | 968 |
| 2010-04-19 | 97,100 | 97,200 | 96,800 | 96,800 | 148 | 968 |
| 2010-04-16 | 97,200 | 97,300 | 97,100 | 97,200 | 148 | 972 |
| 2010-04-15 | 97,200 | 97,300 | 96,700 | 97,100 | 204 | 971 |
| 2010-04-14 | 97,000 | 97,100 | 96,600 | 96,600 | 164 | 966 |
| 2010-04-13 | 97,100 | 97,200 | 96,800 | 96,900 | 154 | 969 |
| 2010-04-12 | 96,700 | 96,900 | 96,700 | 96,800 | 145 | 968 |
| 2010-04-09 | 96,300 | 96,600 | 96,300 | 96,500 | 123 | 965 |
| 2010-04-08 | 96,300 | 96,500 | 96,200 | 96,200 | 98 | 962 |
| 2010-04-07 | 96,100 | 96,200 | 96,100 | 96,200 | 150 | 962 |
| 2010-04-06 | 96,900 | 96,900 | 96,100 | 96,100 | 173 | 961 |
| 2010-04-05 | 96,500 | 96,900 | 96,500 | 96,800 | 202 | 968 |
| 2010-04-02 | 95,500 | 95,800 | 95,500 | 95,700 | 144 | 957 |
| 2010-04-01 | 95,100 | 95,200 | 95,100 | 95,200 | 171 | 952 |
| 2010-03-31 | 94,900 | 95,000 | 94,800 | 95,000 | 167 | 950 |
| 2010-03-30 | 94,700 | 94,800 | 94,500 | 94,600 | 223 | 946 |
| 2010-03-29 | 94,000 | 94,500 | 94,000 | 94,300 | 210 | 943 |
| 2010-03-26 | 93,700 | 94,000 | 93,700 | 93,800 | 180 | 938 |
| 2010-03-25 | 94,000 | 94,200 | 93,600 | 93,700 | 165 | 937 |
| 2010-03-24 | 94,800 | 94,800 | 94,200 | 94,300 | 88 | 943 |
| 2010-03-23 | 94,300 | 94,500 | 94,000 | 94,000 | 121 | 940 |
| 2010-03-19 | 94,600 | 94,700 | 94,200 | 94,300 | 67 | 943 |
| 2010-03-18 | 94,900 | 94,900 | 94,200 | 94,200 | 95 | 942 |
| 2010-03-17 | 94,800 | 94,800 | 94,500 | 94,800 | 73 | 948 |
| 2010-03-16 | 94,100 | 94,300 | 94,100 | 94,200 | 81 | 942 |
| 2010-03-15 | 94,500 | 94,700 | 94,100 | 94,100 | 85 | 941 |
| 2010-03-12 | 94,800 | 94,900 | 94,400 | 94,500 | 176 | 945 |
| 2010-03-11 | 95,000 | 95,000 | 94,700 | 94,800 | 117 | 948 |
| 2010-03-10 | 94,000 | 94,500 | 94,000 | 94,400 | 100 | 944 |
| 2010-03-09 | 93,800 | 94,000 | 93,500 | 93,700 | 82 | 937 |
| 2010-03-08 | 93,300 | 93,500 | 93,000 | 93,300 | 56 | 933 |
| 2010-03-05 | 92,700 | 93,300 | 92,600 | 92,700 | 88 | 927 |
| 2010-03-04 | 92,400 | 92,800 | 92,200 | 92,600 | 103 | 926 |
| 2010-03-03 | 91,900 | 92,400 | 91,800 | 92,300 | 113 | 923 |
| 2010-03-02 | 91,800 | 91,800 | 91,500 | 91,600 | 67 | 916 |
| 2010-03-01 | 91,700 | 91,800 | 91,300 | 91,300 | 67 | 913 |
| 2010-02-26 | 91,400 | 91,700 | 90,900 | 91,000 | 63 | 910 |
| 2010-02-25 | 91,400 | 91,400 | 90,900 | 91,000 | 40 | 910 |
| 2010-02-24 | 91,300 | 91,600 | 90,800 | 90,800 | 110 | 908 |
| 2010-02-23 | 91,900 | 91,900 | 91,000 | 91,200 | 55 | 912 |
| 2010-02-22 | 91,100 | 92,100 | 91,100 | 91,700 | 88 | 917 |
| 2010-02-19 | 91,100 | 91,400 | 90,800 | 90,800 | 79 | 908 |
| 2010-02-18 | 91,900 | 91,900 | 91,000 | 91,100 | 72 | 911 |
| 2010-02-17 | 92,500 | 92,500 | 91,100 | 91,300 | 43 | 913 |
| 2010-02-16 | 91,000 | 91,700 | 91,000 | 91,100 | 30 | 911 |
| 2010-02-15 | 90,600 | 91,400 | 90,600 | 91,000 | 50 | 910 |
| 2010-02-12 | 91,300 | 91,300 | 90,400 | 90,800 | 42 | 908 |
| 2010-02-10 | 91,000 | 91,300 | 90,300 | 90,300 | 140 | 903 |
| 2010-02-09 | 91,200 | 91,400 | 90,800 | 90,800 | 137 | 908 |
| 2010-02-08 | 91,400 | 91,400 | 91,100 | 91,100 | 92 | 911 |
| 2010-02-05 | 92,100 | 92,100 | 91,300 | 91,300 | 97 | 913 |
| 2010-02-04 | 91,500 | 92,200 | 91,400 | 91,700 | 49 | 917 |
| 2010-02-03 | 91,800 | 92,000 | 91,500 | 91,500 | 60 | 915 |
| 2010-02-02 | 91,100 | 92,100 | 91,100 | 91,300 | 63 | 913 |
| 2010-02-01 | 92,000 | 92,200 | 91,400 | 91,500 | 131 | 915 |
| 2010-01-29 | 92,400 | 92,500 | 92,000 | 92,000 | 102 | 920 |
| 2010-01-28 | 92,300 | 92,500 | 92,300 | 92,400 | 87 | 924 |
| 2010-01-27 | 93,600 | 93,600 | 92,400 | 92,400 | 97 | 924 |
| 2010-01-26 | 93,000 | 93,800 | 92,900 | 92,900 | 69 | 929 |
| 2010-01-25 | 93,000 | 94,000 | 93,000 | 93,200 | 82 | 932 |
| 2010-01-22 | 94,500 | 94,500 | 93,500 | 94,100 | 104 | 941 |
| 2010-01-21 | 94,500 | 94,900 | 94,100 | 94,700 | 97 | 947 |
| 2010-01-20 | 94,500 | 94,700 | 94,100 | 94,700 | 32 | 947 |
| 2010-01-19 | 94,000 | 94,700 | 94,000 | 94,500 | 58 | 945 |
| 2010-01-18 | 94,800 | 94,800 | 94,300 | 94,300 | 68 | 943 |
| 2010-01-15 | 94,800 | 95,000 | 94,200 | 94,800 | 106 | 948 |
| 2010-01-14 | 94,100 | 95,000 | 93,500 | 94,900 | 207 | 949 |
| 2010-01-13 | 92,600 | 93,700 | 92,600 | 92,900 | 130 | 929 |
| 2010-01-12 | 93,200 | 93,600 | 93,100 | 93,600 | 85 | 936 |
| 2010-01-08 | 92,800 | 94,200 | 92,700 | 92,900 | 92 | 929 |
| 2010-01-07 | 93,900 | 93,900 | 92,700 | 92,900 | 116 | 929 |
| 2010-01-06 | 94,000 | 94,500 | 93,600 | 94,100 | 128 | 941 |
| 2010-01-05 | 93,400 | 93,900 | 93,400 | 93,600 | 124 | 936 |
| 2010-01-04 | 93,700 | 93,700 | 93,100 | 93,200 | 35 | 932 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
