2812 焼津水産化学工業(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 | 845 | 850 | 841 | 850 | 7,600 | 850 |
| 2010-12-29 | 841 | 845 | 841 | 845 | 5,100 | 845 |
| 2010-12-28 | 841 | 843 | 834 | 841 | 6,600 | 841 |
| 2010-12-27 | 841 | 845 | 834 | 841 | 17,300 | 841 |
| 2010-12-24 | 861 | 861 | 846 | 852 | 9,500 | 852 |
| 2010-12-22 | 861 | 864 | 861 | 862 | 9,700 | 862 |
| 2010-12-21 | 863 | 868 | 861 | 861 | 8,500 | 861 |
| 2010-12-20 | 866 | 866 | 860 | 863 | 4,800 | 863 |
| 2010-12-17 | 865 | 865 | 860 | 860 | 12,100 | 860 |
| 2010-12-16 | 850 | 859 | 849 | 857 | 12,500 | 857 |
| 2010-12-15 | 850 | 852 | 847 | 852 | 9,000 | 852 |
| 2010-12-14 | 843 | 850 | 834 | 850 | 23,300 | 850 |
| 2010-12-13 | 829 | 849 | 823 | 849 | 19,700 | 849 |
| 2010-12-10 | 830 | 830 | 820 | 829 | 39,400 | 829 |
| 2010-12-09 | 820 | 828 | 820 | 825 | 19,900 | 825 |
| 2010-12-08 | 821 | 825 | 818 | 825 | 16,300 | 825 |
| 2010-12-07 | 833 | 833 | 816 | 824 | 35,800 | 824 |
| 2010-12-06 | 821 | 830 | 821 | 826 | 7,100 | 826 |
| 2010-12-03 | 828 | 833 | 824 | 825 | 16,700 | 825 |
| 2010-12-02 | 859 | 859 | 829 | 829 | 20,000 | 829 |
| 2010-12-01 | 835 | 835 | 825 | 829 | 9,900 | 829 |
| 2010-11-30 | 855 | 855 | 835 | 835 | 13,900 | 835 |
| 2010-11-29 | 854 | 864 | 851 | 855 | 9,000 | 855 |
| 2010-11-26 | 842 | 844 | 839 | 839 | 7,400 | 839 |
| 2010-11-25 | 853 | 853 | 836 | 840 | 9,200 | 840 |
| 2010-11-24 | 833 | 843 | 832 | 838 | 9,100 | 838 |
| 2010-11-22 | 827 | 835 | 827 | 832 | 8,400 | 832 |
| 2010-11-19 | 827 | 829 | 824 | 824 | 9,300 | 824 |
| 2010-11-18 | 824 | 828 | 817 | 828 | 9,800 | 828 |
| 2010-11-17 | 815 | 819 | 804 | 815 | 10,500 | 815 |
| 2010-11-16 | 820 | 824 | 818 | 818 | 12,900 | 818 |
| 2010-11-15 | 822 | 825 | 820 | 820 | 9,400 | 820 |
| 2010-11-12 | 826 | 828 | 821 | 821 | 10,700 | 821 |
| 2010-11-11 | 826 | 829 | 819 | 824 | 11,200 | 824 |
| 2010-11-10 | 822 | 828 | 822 | 825 | 8,400 | 825 |
| 2010-11-09 | 829 | 834 | 825 | 827 | 10,900 | 827 |
| 2010-11-08 | 830 | 830 | 819 | 824 | 9,500 | 824 |
| 2010-11-05 | 808 | 827 | 808 | 816 | 13,800 | 816 |
| 2010-11-04 | 795 | 813 | 795 | 800 | 16,400 | 800 |
| 2010-11-02 | 797 | 802 | 785 | 799 | 18,500 | 799 |
| 2010-11-01 | 830 | 830 | 796 | 797 | 47,900 | 797 |
| 2010-10-29 | 886 | 889 | 871 | 884 | 14,400 | 884 |
| 2010-10-28 | 905 | 910 | 890 | 890 | 26,800 | 890 |
| 2010-10-27 | 914 | 914 | 908 | 908 | 9,000 | 908 |
| 2010-10-26 | 924 | 924 | 910 | 914 | 11,900 | 914 |
| 2010-10-25 | 920 | 925 | 915 | 915 | 15,600 | 915 |
| 2010-10-22 | 921 | 929 | 915 | 918 | 12,900 | 918 |
| 2010-10-21 | 929 | 929 | 923 | 923 | 10,200 | 923 |
| 2010-10-20 | 939 | 939 | 929 | 929 | 12,700 | 929 |
| 2010-10-19 | 948 | 959 | 947 | 951 | 5,200 | 951 |
| 2010-10-18 | 931 | 953 | 931 | 948 | 6,900 | 948 |
| 2010-10-15 | 972 | 973 | 925 | 929 | 19,700 | 929 |
| 2010-10-14 | 971 | 982 | 971 | 972 | 9,600 | 972 |
| 2010-10-13 | 978 | 978 | 970 | 970 | 7,900 | 970 |
| 2010-10-12 | 1,000 | 1,000 | 977 | 977 | 7,900 | 977 |
| 2010-10-08 | 999 | 999 | 993 | 993 | 6,200 | 993 |
| 2010-10-07 | 999 | 1,001 | 997 | 1,000 | 9,600 | 1,000 |
| 2010-10-06 | 1,000 | 1,002 | 998 | 999 | 5,300 | 999 |
| 2010-10-05 | 995 | 1,007 | 988 | 1,002 | 11,700 | 1,002 |
| 2010-10-04 | 1,018 | 1,018 | 1,003 | 1,006 | 4,300 | 1,006 |
| 2010-10-01 | 1,030 | 1,030 | 1,012 | 1,013 | 4,800 | 1,013 |
| 2010-09-30 | 1,029 | 1,038 | 1,024 | 1,024 | 5,600 | 1,024 |
| 2010-09-29 | 1,030 | 1,038 | 1,020 | 1,038 | 8,300 | 1,038 |
| 2010-09-28 | 1,013 | 1,032 | 1,013 | 1,031 | 3,700 | 1,031 |
| 2010-09-27 | 1,011 | 1,030 | 1,011 | 1,030 | 7,700 | 1,030 |
| 2010-09-24 | 1,006 | 1,018 | 1,006 | 1,010 | 7,200 | 1,010 |
| 2010-09-22 | 1,029 | 1,029 | 1,010 | 1,013 | 10,100 | 1,013 |
| 2010-09-21 | 1,034 | 1,041 | 1,026 | 1,029 | 7,500 | 1,029 |
| 2010-09-17 | 1,036 | 1,038 | 1,029 | 1,034 | 7,500 | 1,034 |
| 2010-09-16 | 1,025 | 1,033 | 1,023 | 1,032 | 4,200 | 1,032 |
| 2010-09-15 | 1,013 | 1,034 | 1,012 | 1,025 | 8,600 | 1,025 |
| 2010-09-14 | 1,026 | 1,034 | 1,020 | 1,028 | 5,500 | 1,028 |
| 2010-09-13 | 1,035 | 1,035 | 1,026 | 1,026 | 2,200 | 1,026 |
| 2010-09-10 | 1,038 | 1,038 | 1,025 | 1,027 | 14,700 | 1,027 |
| 2010-09-09 | 1,018 | 1,023 | 1,018 | 1,021 | 4,200 | 1,021 |
| 2010-09-08 | 1,012 | 1,020 | 1,012 | 1,020 | 1,200 | 1,020 |
| 2010-09-07 | 1,017 | 1,028 | 1,017 | 1,021 | 1,900 | 1,021 |
| 2010-09-06 | 1,012 | 1,030 | 1,012 | 1,030 | 3,100 | 1,030 |
| 2010-09-03 | 1,022 | 1,027 | 1,020 | 1,023 | 1,900 | 1,023 |
| 2010-09-02 | 1,034 | 1,034 | 1,013 | 1,027 | 6,400 | 1,027 |
| 2010-09-01 | 1,025 | 1,028 | 1,007 | 1,025 | 7,000 | 1,025 |
| 2010-08-31 | 1,036 | 1,036 | 1,010 | 1,010 | 6,500 | 1,010 |
| 2010-08-30 | 1,019 | 1,045 | 1,009 | 1,043 | 8,700 | 1,043 |
| 2010-08-27 | 1,006 | 1,008 | 1,000 | 1,008 | 5,500 | 1,008 |
| 2010-08-26 | 997 | 1,005 | 996 | 1,005 | 7,700 | 1,005 |
| 2010-08-25 | 1,001 | 1,002 | 995 | 998 | 3,300 | 998 |
| 2010-08-24 | 998 | 1,005 | 995 | 1,000 | 2,900 | 1,000 |
| 2010-08-23 | 998 | 1,004 | 995 | 995 | 2,600 | 995 |
| 2010-08-20 | 1,011 | 1,011 | 997 | 998 | 2,700 | 998 |
| 2010-08-19 | 997 | 1,015 | 997 | 1,011 | 5,300 | 1,011 |
| 2010-08-18 | 994 | 997 | 992 | 997 | 3,300 | 997 |
| 2010-08-17 | 985 | 994 | 985 | 994 | 4,500 | 994 |
| 2010-08-16 | 995 | 996 | 990 | 993 | 3,000 | 993 |
| 2010-08-13 | 982 | 996 | 982 | 995 | 2,800 | 995 |
| 2010-08-12 | 980 | 988 | 980 | 984 | 4,400 | 984 |
| 2010-08-11 | 1,001 | 1,001 | 985 | 988 | 9,900 | 988 |
| 2010-08-10 | 1,002 | 1,007 | 1,001 | 1,007 | 3,100 | 1,007 |
| 2010-08-09 | 1,009 | 1,012 | 1,005 | 1,010 | 3,400 | 1,010 |
| 2010-08-06 | 1,006 | 1,006 | 1,000 | 1,003 | 3,100 | 1,003 |
| 2010-08-05 | 1,012 | 1,016 | 1,002 | 1,008 | 3,200 | 1,008 |
| 2010-08-04 | 1,007 | 1,007 | 1,000 | 1,000 | 7,500 | 1,000 |
| 2010-08-03 | 1,006 | 1,012 | 1,004 | 1,007 | 4,200 | 1,007 |
| 2010-08-02 | 1,006 | 1,013 | 1,002 | 1,002 | 2,600 | 1,002 |
| 2010-07-30 | 1,013 | 1,013 | 1,003 | 1,006 | 7,300 | 1,006 |
| 2010-07-29 | 1,016 | 1,025 | 1,012 | 1,013 | 3,600 | 1,013 |
| 2010-07-28 | 1,013 | 1,032 | 1,013 | 1,025 | 10,100 | 1,025 |
| 2010-07-27 | 1,030 | 1,030 | 1,011 | 1,015 | 3,800 | 1,015 |
| 2010-07-26 | 1,022 | 1,027 | 1,021 | 1,023 | 2,200 | 1,023 |
| 2010-07-23 | 1,024 | 1,024 | 1,017 | 1,022 | 3,200 | 1,022 |
| 2010-07-22 | 1,012 | 1,018 | 1,011 | 1,012 | 2,200 | 1,012 |
| 2010-07-21 | 1,030 | 1,030 | 1,012 | 1,012 | 2,500 | 1,012 |
| 2010-07-20 | 1,010 | 1,030 | 1,010 | 1,030 | 1,300 | 1,030 |
| 2010-07-16 | 1,021 | 1,028 | 1,012 | 1,014 | 3,700 | 1,014 |
| 2010-07-15 | 1,025 | 1,027 | 1,020 | 1,020 | 4,700 | 1,020 |
| 2010-07-14 | 1,039 | 1,039 | 1,024 | 1,027 | 2,600 | 1,027 |
| 2010-07-13 | 1,039 | 1,039 | 1,021 | 1,021 | 4,600 | 1,021 |
| 2010-07-12 | 1,030 | 1,038 | 1,030 | 1,030 | 1,800 | 1,030 |
| 2010-07-09 | 1,037 | 1,040 | 1,035 | 1,038 | 2,700 | 1,038 |
| 2010-07-08 | 1,039 | 1,039 | 1,030 | 1,035 | 3,200 | 1,035 |
| 2010-07-07 | 1,056 | 1,056 | 1,020 | 1,026 | 8,900 | 1,026 |
| 2010-07-06 | 1,036 | 1,036 | 1,022 | 1,026 | 13,400 | 1,026 |
| 2010-07-05 | 1,026 | 1,040 | 1,026 | 1,040 | 5,600 | 1,040 |
| 2010-07-02 | 1,034 | 1,034 | 1,016 | 1,026 | 6,100 | 1,026 |
| 2010-07-01 | 1,016 | 1,023 | 1,016 | 1,022 | 4,200 | 1,022 |
| 2010-06-30 | 1,020 | 1,025 | 1,014 | 1,016 | 4,200 | 1,016 |
| 2010-06-29 | 1,039 | 1,046 | 1,020 | 1,038 | 11,500 | 1,038 |
| 2010-06-28 | 1,022 | 1,040 | 1,020 | 1,036 | 11,600 | 1,036 |
| 2010-06-25 | 1,022 | 1,029 | 1,022 | 1,027 | 3,900 | 1,027 |
| 2010-06-24 | 1,034 | 1,034 | 1,030 | 1,030 | 2,400 | 1,030 |
| 2010-06-23 | 1,027 | 1,033 | 1,022 | 1,022 | 4,800 | 1,022 |
| 2010-06-22 | 1,035 | 1,040 | 1,030 | 1,039 | 3,100 | 1,039 |
| 2010-06-21 | 1,030 | 1,044 | 1,029 | 1,040 | 4,100 | 1,040 |
| 2010-06-18 | 1,012 | 1,029 | 1,010 | 1,024 | 4,500 | 1,024 |
| 2010-06-17 | 1,024 | 1,035 | 1,015 | 1,020 | 4,900 | 1,020 |
| 2010-06-16 | 1,028 | 1,029 | 1,022 | 1,024 | 4,100 | 1,024 |
| 2010-06-15 | 1,023 | 1,023 | 1,019 | 1,019 | 6,500 | 1,019 |
| 2010-06-14 | 1,008 | 1,022 | 1,007 | 1,021 | 5,800 | 1,021 |
| 2010-06-11 | 1,003 | 1,015 | 1,002 | 1,006 | 22,200 | 1,006 |
| 2010-06-10 | 1,010 | 1,013 | 1,009 | 1,010 | 6,700 | 1,010 |
| 2010-06-09 | 1,016 | 1,016 | 1,010 | 1,013 | 7,100 | 1,013 |
| 2010-06-08 | 1,005 | 1,024 | 1,005 | 1,016 | 3,900 | 1,016 |
| 2010-06-07 | 1,007 | 1,012 | 1,005 | 1,005 | 10,800 | 1,005 |
| 2010-06-04 | 1,032 | 1,037 | 1,030 | 1,030 | 4,300 | 1,030 |
| 2010-06-03 | 1,035 | 1,037 | 1,026 | 1,032 | 10,200 | 1,032 |
| 2010-06-02 | 1,025 | 1,040 | 1,025 | 1,035 | 3,000 | 1,035 |
| 2010-06-01 | 1,041 | 1,043 | 1,026 | 1,030 | 2,800 | 1,030 |
| 2010-05-31 | 1,046 | 1,046 | 1,025 | 1,040 | 5,100 | 1,040 |
| 2010-05-28 | 1,037 | 1,038 | 1,020 | 1,020 | 9,500 | 1,020 |
| 2010-05-27 | 1,054 | 1,054 | 1,033 | 1,033 | 6,200 | 1,033 |
| 2010-05-26 | 1,058 | 1,058 | 1,037 | 1,041 | 6,600 | 1,041 |
| 2010-05-25 | 1,050 | 1,050 | 1,021 | 1,037 | 10,100 | 1,037 |
| 2010-05-24 | 1,042 | 1,056 | 1,036 | 1,045 | 9,100 | 1,045 |
| 2010-05-21 | 1,045 | 1,050 | 1,036 | 1,041 | 11,600 | 1,041 |
| 2010-05-20 | 1,069 | 1,070 | 1,060 | 1,066 | 7,200 | 1,066 |
| 2010-05-19 | 1,064 | 1,083 | 1,050 | 1,069 | 14,900 | 1,069 |
| 2010-05-18 | 1,107 | 1,108 | 1,032 | 1,094 | 15,800 | 1,094 |
| 2010-05-17 | 1,096 | 1,111 | 1,076 | 1,084 | 18,500 | 1,084 |
| 2010-05-14 | 1,129 | 1,150 | 1,128 | 1,137 | 6,100 | 1,137 |
| 2010-05-13 | 1,128 | 1,135 | 1,128 | 1,129 | 5,400 | 1,129 |
| 2010-05-12 | 1,124 | 1,134 | 1,124 | 1,128 | 2,400 | 1,128 |
| 2010-05-11 | 1,144 | 1,144 | 1,123 | 1,124 | 6,400 | 1,124 |
| 2010-05-10 | 1,118 | 1,121 | 1,099 | 1,121 | 8,900 | 1,121 |
| 2010-05-07 | 1,120 | 1,130 | 1,120 | 1,121 | 9,400 | 1,121 |
| 2010-05-06 | 1,164 | 1,164 | 1,150 | 1,150 | 10,200 | 1,150 |
| 2010-04-30 | 1,178 | 1,193 | 1,156 | 1,183 | 16,300 | 1,183 |
| 2010-04-28 | 1,190 | 1,190 | 1,166 | 1,171 | 18,500 | 1,171 |
| 2010-04-27 | 1,193 | 1,193 | 1,150 | 1,176 | 55,100 | 1,176 |
| 2010-04-26 | 1,150 | 1,165 | 1,146 | 1,163 | 19,800 | 1,163 |
| 2010-04-23 | 1,140 | 1,150 | 1,138 | 1,140 | 23,100 | 1,140 |
| 2010-04-22 | 1,158 | 1,160 | 1,147 | 1,148 | 15,800 | 1,148 |
| 2010-04-21 | 1,167 | 1,170 | 1,152 | 1,158 | 18,700 | 1,158 |
| 2010-04-20 | 1,170 | 1,170 | 1,151 | 1,155 | 3,800 | 1,155 |
| 2010-04-19 | 1,174 | 1,174 | 1,146 | 1,146 | 7,900 | 1,146 |
| 2010-04-16 | 1,167 | 1,176 | 1,151 | 1,176 | 16,500 | 1,176 |
| 2010-04-15 | 1,167 | 1,174 | 1,163 | 1,168 | 13,200 | 1,168 |
| 2010-04-14 | 1,163 | 1,165 | 1,157 | 1,160 | 11,400 | 1,160 |
| 2010-04-13 | 1,151 | 1,161 | 1,151 | 1,161 | 5,500 | 1,161 |
| 2010-04-12 | 1,164 | 1,169 | 1,147 | 1,157 | 13,200 | 1,157 |
| 2010-04-09 | 1,158 | 1,164 | 1,147 | 1,157 | 11,900 | 1,157 |
| 2010-04-08 | 1,152 | 1,168 | 1,131 | 1,133 | 10,900 | 1,133 |
| 2010-04-07 | 1,140 | 1,154 | 1,140 | 1,145 | 6,800 | 1,145 |
| 2010-04-06 | 1,149 | 1,158 | 1,138 | 1,138 | 11,400 | 1,138 |
| 2010-04-05 | 1,149 | 1,161 | 1,140 | 1,148 | 9,700 | 1,148 |
| 2010-04-02 | 1,163 | 1,163 | 1,149 | 1,158 | 5,600 | 1,158 |
| 2010-04-01 | 1,155 | 1,160 | 1,148 | 1,160 | 7,700 | 1,160 |
| 2010-03-31 | 1,152 | 1,164 | 1,149 | 1,150 | 9,200 | 1,150 |
| 2010-03-30 | 1,125 | 1,169 | 1,122 | 1,169 | 17,200 | 1,169 |
| 2010-03-29 | 1,141 | 1,141 | 1,130 | 1,135 | 7,900 | 1,135 |
| 2010-03-26 | 1,154 | 1,169 | 1,146 | 1,169 | 21,700 | 1,169 |
| 2010-03-25 | 1,153 | 1,170 | 1,150 | 1,170 | 16,100 | 1,170 |
| 2010-03-24 | 1,144 | 1,165 | 1,132 | 1,165 | 12,000 | 1,165 |
| 2010-03-23 | 1,149 | 1,168 | 1,144 | 1,147 | 7,600 | 1,147 |
| 2010-03-19 | 1,165 | 1,171 | 1,165 | 1,168 | 14,300 | 1,168 |
| 2010-03-18 | 1,154 | 1,168 | 1,154 | 1,160 | 7,000 | 1,160 |
| 2010-03-17 | 1,146 | 1,152 | 1,145 | 1,152 | 6,500 | 1,152 |
| 2010-03-16 | 1,155 | 1,155 | 1,137 | 1,146 | 6,200 | 1,146 |
| 2010-03-15 | 1,160 | 1,165 | 1,150 | 1,155 | 9,000 | 1,155 |
| 2010-03-12 | 1,150 | 1,158 | 1,136 | 1,158 | 19,100 | 1,158 |
| 2010-03-11 | 1,132 | 1,136 | 1,117 | 1,135 | 8,500 | 1,135 |
| 2010-03-10 | 1,130 | 1,145 | 1,127 | 1,130 | 13,700 | 1,130 |
| 2010-03-09 | 1,114 | 1,121 | 1,111 | 1,121 | 10,600 | 1,121 |
| 2010-03-08 | 1,109 | 1,114 | 1,100 | 1,112 | 7,500 | 1,112 |
| 2010-03-05 | 1,102 | 1,105 | 1,092 | 1,105 | 6,400 | 1,105 |
| 2010-03-04 | 1,094 | 1,096 | 1,083 | 1,089 | 7,900 | 1,089 |
| 2010-03-03 | 1,105 | 1,110 | 1,080 | 1,089 | 15,500 | 1,089 |
| 2010-03-02 | 1,094 | 1,100 | 1,082 | 1,100 | 16,700 | 1,100 |
| 2010-03-01 | 1,090 | 1,090 | 1,076 | 1,080 | 14,000 | 1,080 |
| 2010-02-26 | 1,062 | 1,090 | 1,050 | 1,061 | 14,100 | 1,061 |
| 2010-02-25 | 1,053 | 1,055 | 1,040 | 1,049 | 15,600 | 1,049 |
| 2010-02-24 | 1,073 | 1,074 | 1,053 | 1,053 | 16,000 | 1,053 |
| 2010-02-23 | 1,073 | 1,075 | 1,069 | 1,074 | 4,100 | 1,074 |
| 2010-02-22 | 1,075 | 1,094 | 1,068 | 1,074 | 37,900 | 1,074 |
| 2010-02-19 | 1,073 | 1,080 | 1,066 | 1,072 | 10,500 | 1,072 |
| 2010-02-18 | 1,073 | 1,075 | 1,070 | 1,073 | 9,900 | 1,073 |
| 2010-02-17 | 1,074 | 1,079 | 1,073 | 1,075 | 8,300 | 1,075 |
| 2010-02-16 | 1,078 | 1,080 | 1,060 | 1,073 | 15,300 | 1,073 |
| 2010-02-15 | 1,075 | 1,077 | 1,071 | 1,073 | 16,700 | 1,073 |
| 2010-02-12 | 1,073 | 1,077 | 1,073 | 1,073 | 11,600 | 1,073 |
| 2010-02-10 | 1,074 | 1,076 | 1,073 | 1,073 | 6,200 | 1,073 |
| 2010-02-09 | 1,080 | 1,080 | 1,073 | 1,076 | 14,700 | 1,076 |
| 2010-02-08 | 1,075 | 1,082 | 1,075 | 1,078 | 9,000 | 1,078 |
| 2010-02-05 | 1,075 | 1,080 | 1,073 | 1,074 | 11,600 | 1,074 |
| 2010-02-04 | 1,085 | 1,085 | 1,075 | 1,083 | 3,600 | 1,083 |
| 2010-02-03 | 1,076 | 1,085 | 1,076 | 1,077 | 5,800 | 1,077 |
| 2010-02-02 | 1,074 | 1,082 | 1,073 | 1,076 | 6,200 | 1,076 |
| 2010-02-01 | 1,075 | 1,080 | 1,073 | 1,079 | 7,300 | 1,079 |
| 2010-01-29 | 1,075 | 1,084 | 1,073 | 1,083 | 9,500 | 1,083 |
| 2010-01-28 | 1,074 | 1,120 | 1,074 | 1,074 | 9,300 | 1,074 |
| 2010-01-27 | 1,081 | 1,085 | 1,073 | 1,073 | 14,800 | 1,073 |
| 2010-01-26 | 1,074 | 1,084 | 1,074 | 1,074 | 5,700 | 1,074 |
| 2010-01-25 | 1,077 | 1,080 | 1,075 | 1,075 | 6,400 | 1,075 |
| 2010-01-22 | 1,078 | 1,086 | 1,073 | 1,077 | 22,100 | 1,077 |
| 2010-01-21 | 1,090 | 1,103 | 1,084 | 1,084 | 13,000 | 1,084 |
| 2010-01-20 | 1,103 | 1,103 | 1,086 | 1,100 | 14,900 | 1,100 |
| 2010-01-19 | 1,090 | 1,100 | 1,079 | 1,100 | 17,200 | 1,100 |
| 2010-01-18 | 1,079 | 1,087 | 1,076 | 1,087 | 8,600 | 1,087 |
| 2010-01-15 | 1,081 | 1,084 | 1,079 | 1,080 | 7,700 | 1,080 |
| 2010-01-14 | 1,073 | 1,092 | 1,073 | 1,089 | 5,800 | 1,089 |
| 2010-01-13 | 1,087 | 1,100 | 1,065 | 1,071 | 43,800 | 1,071 |
| 2010-01-12 | 1,100 | 1,102 | 1,086 | 1,086 | 19,200 | 1,086 |
| 2010-01-08 | 1,088 | 1,100 | 1,088 | 1,100 | 7,600 | 1,100 |
| 2010-01-07 | 1,085 | 1,091 | 1,075 | 1,086 | 7,200 | 1,086 |
| 2010-01-06 | 1,066 | 1,093 | 1,066 | 1,085 | 9,400 | 1,085 |
| 2010-01-05 | 1,075 | 1,080 | 1,072 | 1,074 | 18,500 | 1,074 |
| 2010-01-04 | 1,073 | 1,078 | 1,062 | 1,073 | 9,600 | 1,073 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株