3891 ニッポン高度紙工業(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 | 1,980 | 1,995 | 1,945 | 1,995 | 10,900 | 1,995 |
| 2010-12-29 | 1,940 | 1,990 | 1,906 | 1,942 | 23,500 | 1,942 |
| 2010-12-28 | 1,888 | 1,930 | 1,888 | 1,928 | 29,900 | 1,928 |
| 2010-12-27 | 1,860 | 1,902 | 1,856 | 1,885 | 30,000 | 1,885 |
| 2010-12-24 | 1,850 | 1,850 | 1,830 | 1,850 | 7,900 | 1,850 |
| 2010-12-22 | 1,830 | 1,850 | 1,830 | 1,850 | 7,400 | 1,850 |
| 2010-12-21 | 1,795 | 1,830 | 1,795 | 1,815 | 18,000 | 1,815 |
| 2010-12-20 | 1,880 | 1,900 | 1,800 | 1,815 | 25,900 | 1,815 |
| 2010-12-17 | 1,780 | 1,879 | 1,780 | 1,866 | 43,900 | 1,866 |
| 2010-12-16 | 1,700 | 1,750 | 1,697 | 1,740 | 49,500 | 1,740 |
| 2010-12-15 | 1,700 | 1,700 | 1,680 | 1,694 | 22,500 | 1,694 |
| 2010-12-14 | 1,630 | 1,720 | 1,630 | 1,672 | 20,600 | 1,672 |
| 2010-12-13 | 1,596 | 1,618 | 1,596 | 1,618 | 10,700 | 1,618 |
| 2010-12-10 | 1,600 | 1,603 | 1,580 | 1,596 | 9,000 | 1,596 |
| 2010-12-09 | 1,592 | 1,605 | 1,580 | 1,600 | 6,600 | 1,600 |
| 2010-12-08 | 1,570 | 1,608 | 1,530 | 1,592 | 22,800 | 1,592 |
| 2010-12-07 | 1,580 | 1,600 | 1,570 | 1,575 | 4,300 | 1,575 |
| 2010-12-06 | 1,555 | 1,570 | 1,540 | 1,570 | 3,100 | 1,570 |
| 2010-12-03 | 1,530 | 1,560 | 1,530 | 1,555 | 12,000 | 1,555 |
| 2010-12-02 | 1,546 | 1,550 | 1,525 | 1,547 | 9,400 | 1,547 |
| 2010-12-01 | 1,539 | 1,546 | 1,515 | 1,546 | 4,900 | 1,546 |
| 2010-11-30 | 1,542 | 1,546 | 1,515 | 1,540 | 4,400 | 1,540 |
| 2010-11-29 | 1,530 | 1,546 | 1,501 | 1,542 | 6,900 | 1,542 |
| 2010-11-26 | 1,568 | 1,568 | 1,530 | 1,547 | 4,600 | 1,547 |
| 2010-11-25 | 1,580 | 1,580 | 1,530 | 1,568 | 6,300 | 1,568 |
| 2010-11-24 | 1,500 | 1,580 | 1,498 | 1,580 | 7,600 | 1,580 |
| 2010-11-22 | 1,510 | 1,586 | 1,509 | 1,579 | 12,600 | 1,579 |
| 2010-11-19 | 1,492 | 1,500 | 1,470 | 1,500 | 12,000 | 1,500 |
| 2010-11-18 | 1,449 | 1,500 | 1,433 | 1,499 | 9,400 | 1,499 |
| 2010-11-17 | 1,428 | 1,433 | 1,400 | 1,433 | 5,700 | 1,433 |
| 2010-11-16 | 1,448 | 1,448 | 1,404 | 1,433 | 4,400 | 1,433 |
| 2010-11-15 | 1,441 | 1,441 | 1,401 | 1,406 | 7,800 | 1,406 |
| 2010-11-12 | 1,446 | 1,473 | 1,446 | 1,446 | 4,000 | 1,446 |
| 2010-11-11 | 1,475 | 1,490 | 1,440 | 1,445 | 4,800 | 1,445 |
| 2010-11-10 | 1,493 | 1,493 | 1,450 | 1,450 | 6,100 | 1,450 |
| 2010-11-09 | 1,493 | 1,500 | 1,480 | 1,493 | 10,800 | 1,493 |
| 2010-11-08 | 1,460 | 1,489 | 1,459 | 1,489 | 13,200 | 1,489 |
| 2010-11-05 | 1,440 | 1,450 | 1,440 | 1,440 | 14,100 | 1,440 |
| 2010-11-04 | 1,450 | 1,450 | 1,420 | 1,427 | 4,500 | 1,427 |
| 2010-11-02 | 1,483 | 1,483 | 1,420 | 1,481 | 4,000 | 1,481 |
| 2010-11-01 | 1,450 | 1,460 | 1,390 | 1,453 | 13,900 | 1,453 |
| 2010-10-29 | 1,426 | 1,508 | 1,400 | 1,508 | 9,200 | 1,508 |
| 2010-10-28 | 1,438 | 1,450 | 1,435 | 1,450 | 6,800 | 1,450 |
| 2010-10-27 | 1,520 | 1,520 | 1,421 | 1,435 | 4,900 | 1,435 |
| 2010-10-26 | 1,498 | 1,500 | 1,421 | 1,500 | 11,000 | 1,500 |
| 2010-10-25 | 1,535 | 1,535 | 1,490 | 1,500 | 5,000 | 1,500 |
| 2010-10-22 | 1,535 | 1,565 | 1,535 | 1,541 | 2,800 | 1,541 |
| 2010-10-21 | 1,580 | 1,580 | 1,540 | 1,560 | 4,900 | 1,560 |
| 2010-10-20 | 1,590 | 1,590 | 1,530 | 1,589 | 8,700 | 1,589 |
| 2010-10-19 | 1,618 | 1,618 | 1,580 | 1,601 | 2,100 | 1,601 |
| 2010-10-18 | 1,580 | 1,620 | 1,580 | 1,600 | 9,000 | 1,600 |
| 2010-10-15 | 1,610 | 1,610 | 1,570 | 1,580 | 1,600 | 1,580 |
| 2010-10-14 | 1,580 | 1,610 | 1,560 | 1,610 | 13,300 | 1,610 |
| 2010-10-13 | 1,570 | 1,580 | 1,510 | 1,580 | 15,200 | 1,580 |
| 2010-10-12 | 1,560 | 1,610 | 1,560 | 1,570 | 11,800 | 1,570 |
| 2010-10-08 | 1,600 | 1,610 | 1,578 | 1,610 | 15,600 | 1,610 |
| 2010-10-07 | 1,600 | 1,610 | 1,580 | 1,600 | 18,600 | 1,600 |
| 2010-10-06 | 1,600 | 1,615 | 1,590 | 1,600 | 15,500 | 1,600 |
| 2010-10-05 | 1,642 | 1,642 | 1,593 | 1,610 | 13,400 | 1,610 |
| 2010-10-04 | 1,561 | 1,640 | 1,560 | 1,640 | 31,400 | 1,640 |
| 2010-10-01 | 1,539 | 1,565 | 1,530 | 1,565 | 28,500 | 1,565 |
| 2010-09-30 | 1,550 | 1,560 | 1,530 | 1,550 | 33,600 | 1,550 |
| 2010-09-29 | 1,530 | 1,570 | 1,530 | 1,560 | 24,800 | 1,560 |
| 2010-09-28 | 1,511 | 1,532 | 1,500 | 1,526 | 17,000 | 1,526 |
| 2010-09-27 | 1,451 | 1,528 | 1,451 | 1,520 | 46,200 | 1,520 |
| 2010-09-24 | 1,389 | 1,450 | 1,384 | 1,447 | 11,900 | 1,447 |
| 2010-09-22 | 1,430 | 1,430 | 1,390 | 1,400 | 11,000 | 1,400 |
| 2010-09-21 | 1,400 | 1,415 | 1,382 | 1,405 | 11,100 | 1,405 |
| 2010-09-17 | 1,329 | 1,400 | 1,315 | 1,370 | 19,900 | 1,370 |
| 2010-09-16 | 1,290 | 1,330 | 1,290 | 1,310 | 13,500 | 1,310 |
| 2010-09-15 | 1,264 | 1,280 | 1,261 | 1,270 | 15,700 | 1,270 |
| 2010-09-14 | 1,268 | 1,268 | 1,255 | 1,260 | 3,600 | 1,260 |
| 2010-09-13 | 1,258 | 1,268 | 1,250 | 1,260 | 6,900 | 1,260 |
| 2010-09-10 | 1,270 | 1,270 | 1,255 | 1,255 | 5,900 | 1,255 |
| 2010-09-09 | 1,268 | 1,269 | 1,245 | 1,269 | 2,900 | 1,269 |
| 2010-09-08 | 1,268 | 1,268 | 1,245 | 1,245 | 5,900 | 1,245 |
| 2010-09-07 | 1,248 | 1,270 | 1,248 | 1,268 | 8,300 | 1,268 |
| 2010-09-06 | 1,239 | 1,254 | 1,239 | 1,240 | 10,400 | 1,240 |
| 2010-09-03 | 1,230 | 1,233 | 1,200 | 1,232 | 5,200 | 1,232 |
| 2010-09-02 | 1,217 | 1,226 | 1,217 | 1,220 | 4,600 | 1,220 |
| 2010-09-01 | 1,200 | 1,215 | 1,200 | 1,210 | 5,900 | 1,210 |
| 2010-08-31 | 1,216 | 1,217 | 1,190 | 1,200 | 19,000 | 1,200 |
| 2010-08-30 | 1,190 | 1,217 | 1,184 | 1,217 | 14,100 | 1,217 |
| 2010-08-27 | 1,160 | 1,180 | 1,150 | 1,180 | 13,500 | 1,180 |
| 2010-08-26 | 1,160 | 1,185 | 1,115 | 1,180 | 8,200 | 1,180 |
| 2010-08-25 | 1,170 | 1,180 | 1,160 | 1,165 | 11,200 | 1,165 |
| 2010-08-24 | 1,185 | 1,185 | 1,180 | 1,185 | 9,800 | 1,185 |
| 2010-08-23 | 1,185 | 1,190 | 1,180 | 1,185 | 12,700 | 1,185 |
| 2010-08-20 | 1,192 | 1,195 | 1,186 | 1,186 | 3,000 | 1,186 |
| 2010-08-19 | 1,195 | 1,200 | 1,183 | 1,200 | 15,800 | 1,200 |
| 2010-08-18 | 1,200 | 1,230 | 1,181 | 1,195 | 6,700 | 1,195 |
| 2010-08-17 | 1,266 | 1,266 | 1,187 | 1,189 | 7,200 | 1,189 |
| 2010-08-16 | 1,319 | 1,319 | 1,265 | 1,266 | 2,300 | 1,266 |
| 2010-08-13 | 1,250 | 1,320 | 1,250 | 1,310 | 3,900 | 1,310 |
| 2010-08-12 | 1,210 | 1,250 | 1,170 | 1,250 | 6,300 | 1,250 |
| 2010-08-11 | 1,286 | 1,315 | 1,250 | 1,252 | 13,700 | 1,252 |
| 2010-08-10 | 1,400 | 1,400 | 1,255 | 1,346 | 28,900 | 1,346 |
| 2010-08-09 | 1,400 | 1,410 | 1,303 | 1,400 | 16,800 | 1,400 |
| 2010-08-06 | 1,418 | 1,426 | 1,399 | 1,426 | 3,500 | 1,426 |
| 2010-08-05 | 1,440 | 1,440 | 1,400 | 1,400 | 21,300 | 1,400 |
| 2010-08-04 | 1,471 | 1,471 | 1,401 | 1,461 | 13,600 | 1,461 |
| 2010-08-03 | 1,497 | 1,515 | 1,485 | 1,495 | 37,300 | 1,495 |
| 2010-08-02 | 1,490 | 1,499 | 1,471 | 1,488 | 25,100 | 1,488 |
| 2010-07-30 | 1,470 | 1,485 | 1,460 | 1,460 | 12,100 | 1,460 |
| 2010-07-29 | 1,440 | 1,477 | 1,440 | 1,470 | 11,000 | 1,470 |
| 2010-07-28 | 1,460 | 1,475 | 1,450 | 1,455 | 5,400 | 1,455 |
| 2010-07-27 | 1,480 | 1,480 | 1,440 | 1,450 | 5,500 | 1,450 |
| 2010-07-26 | 1,420 | 1,470 | 1,420 | 1,460 | 5,200 | 1,460 |
| 2010-07-23 | 1,433 | 1,460 | 1,405 | 1,420 | 16,600 | 1,420 |
| 2010-07-22 | 1,400 | 1,431 | 1,400 | 1,425 | 11,200 | 1,425 |
| 2010-07-21 | 1,388 | 1,410 | 1,388 | 1,394 | 11,400 | 1,394 |
| 2010-07-20 | 1,405 | 1,439 | 1,401 | 1,418 | 5,800 | 1,418 |
| 2010-07-16 | 1,400 | 1,464 | 1,400 | 1,435 | 13,000 | 1,435 |
| 2010-07-15 | 1,450 | 1,475 | 1,400 | 1,410 | 8,900 | 1,410 |
| 2010-07-14 | 1,481 | 1,520 | 1,431 | 1,435 | 22,800 | 1,435 |
| 2010-07-13 | 1,484 | 1,515 | 1,480 | 1,480 | 9,200 | 1,480 |
| 2010-07-12 | 1,511 | 1,511 | 1,450 | 1,455 | 8,100 | 1,455 |
| 2010-07-09 | 1,437 | 1,525 | 1,428 | 1,525 | 15,000 | 1,525 |
| 2010-07-08 | 1,460 | 1,460 | 1,399 | 1,428 | 9,500 | 1,428 |
| 2010-07-07 | 1,505 | 1,505 | 1,420 | 1,455 | 4,200 | 1,455 |
| 2010-07-06 | 1,515 | 1,525 | 1,452 | 1,525 | 14,200 | 1,525 |
| 2010-07-05 | 1,450 | 1,534 | 1,400 | 1,515 | 51,000 | 1,515 |
| 2010-07-02 | 1,380 | 1,550 | 1,370 | 1,530 | 62,000 | 1,530 |
| 2010-07-01 | 1,330 | 1,330 | 1,261 | 1,295 | 1,700 | 1,295 |
| 2010-06-30 | 1,355 | 1,360 | 1,280 | 1,360 | 12,200 | 1,360 |
| 2010-06-29 | 1,365 | 1,365 | 1,305 | 1,360 | 9,000 | 1,360 |
| 2010-06-28 | 1,369 | 1,370 | 1,350 | 1,365 | 9,400 | 1,365 |
| 2010-06-25 | 1,325 | 1,370 | 1,305 | 1,350 | 11,600 | 1,350 |
| 2010-06-24 | 1,300 | 1,330 | 1,300 | 1,325 | 12,000 | 1,325 |
| 2010-06-23 | 1,300 | 1,310 | 1,290 | 1,300 | 25,200 | 1,300 |
| 2010-06-22 | 1,283 | 1,300 | 1,270 | 1,300 | 3,300 | 1,300 |
| 2010-06-21 | 1,299 | 1,300 | 1,271 | 1,283 | 3,600 | 1,283 |
| 2010-06-18 | 1,311 | 1,311 | 1,265 | 1,270 | 4,700 | 1,270 |
| 2010-06-17 | 1,300 | 1,330 | 1,220 | 1,311 | 94,200 | 1,311 |
| 2010-06-16 | 1,285 | 1,330 | 1,270 | 1,330 | 27,600 | 1,330 |
| 2010-06-15 | 1,210 | 1,285 | 1,210 | 1,285 | 9,800 | 1,285 |
| 2010-06-14 | 1,250 | 1,284 | 1,190 | 1,270 | 24,200 | 1,270 |
| 2010-06-11 | 1,115 | 1,200 | 1,115 | 1,189 | 25,300 | 1,189 |
| 2010-06-10 | 1,030 | 1,115 | 1,030 | 1,115 | 7,400 | 1,115 |
| 2010-06-09 | 1,045 | 1,045 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2010-06-08 | 1,050 | 1,065 | 1,045 | 1,065 | 1,100 | 1,065 |
| 2010-06-07 | 1,061 | 1,070 | 1,050 | 1,055 | 2,500 | 1,055 |
| 2010-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2010-06-03 | 1,115 | 1,115 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2010-06-02 | 1,099 | 1,099 | 1,065 | 1,090 | 2,900 | 1,090 |
| 2010-06-01 | 1,130 | 1,140 | 1,065 | 1,100 | 9,300 | 1,100 |
| 2010-05-31 | 1,086 | 1,125 | 1,086 | 1,122 | 1,500 | 1,122 |
| 2010-05-28 | 1,095 | 1,095 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2010-05-27 | 1,066 | 1,066 | 1,061 | 1,065 | 2,300 | 1,065 |
| 2010-05-26 | 1,120 | 1,120 | 1,060 | 1,090 | 3,900 | 1,090 |
| 2010-05-25 | 1,140 | 1,140 | 1,065 | 1,130 | 3,500 | 1,130 |
| 2010-05-24 | 1,121 | 1,130 | 1,100 | 1,130 | 2,000 | 1,130 |
| 2010-05-21 | 1,081 | 1,120 | 1,060 | 1,120 | 6,100 | 1,120 |
| 2010-05-20 | 1,104 | 1,150 | 1,103 | 1,135 | 6,600 | 1,135 |
| 2010-05-19 | 1,092 | 1,159 | 1,090 | 1,159 | 5,900 | 1,159 |
| 2010-05-18 | 1,185 | 1,185 | 1,121 | 1,182 | 5,800 | 1,182 |
| 2010-05-17 | 1,180 | 1,190 | 1,100 | 1,190 | 12,800 | 1,190 |
| 2010-05-14 | 1,085 | 1,210 | 1,062 | 1,210 | 19,000 | 1,210 |
| 2010-05-13 | 1,065 | 1,090 | 1,065 | 1,090 | 10,100 | 1,090 |
| 2010-05-12 | 1,075 | 1,075 | 1,050 | 1,050 | 4,700 | 1,050 |
| 2010-05-11 | 1,070 | 1,090 | 1,057 | 1,060 | 5,400 | 1,060 |
| 2010-05-10 | 1,025 | 1,070 | 1,025 | 1,060 | 5,300 | 1,060 |
| 2010-05-07 | 999 | 1,025 | 981 | 1,025 | 8,700 | 1,025 |
| 2010-05-06 | 1,076 | 1,076 | 1,045 | 1,045 | 5,100 | 1,045 |
| 2010-04-30 | 1,036 | 1,052 | 1,036 | 1,052 | 12,700 | 1,052 |
| 2010-04-28 | 1,005 | 1,020 | 996 | 1,006 | 8,000 | 1,006 |
| 2010-04-27 | 992 | 1,019 | 992 | 1,014 | 4,100 | 1,014 |
| 2010-04-26 | 999 | 1,019 | 997 | 1,019 | 15,800 | 1,019 |
| 2010-04-23 | 994 | 994 | 971 | 988 | 1,400 | 988 |
| 2010-04-22 | 970 | 988 | 970 | 988 | 1,600 | 988 |
| 2010-04-21 | 980 | 985 | 980 | 985 | 1,300 | 985 |
| 2010-04-20 | 996 | 996 | 970 | 980 | 5,900 | 980 |
| 2010-04-19 | 971 | 996 | 971 | 990 | 11,700 | 990 |
| 2010-04-16 | 981 | 994 | 978 | 990 | 8,300 | 990 |
| 2010-04-15 | 980 | 984 | 969 | 975 | 13,800 | 975 |
| 2010-04-14 | 950 | 974 | 950 | 974 | 5,100 | 974 |
| 2010-04-13 | 951 | 958 | 945 | 947 | 3,000 | 947 |
| 2010-04-12 | 940 | 959 | 930 | 951 | 16,400 | 951 |
| 2010-04-09 | 911 | 925 | 911 | 925 | 1,500 | 925 |
| 2010-04-08 | 930 | 930 | 907 | 923 | 4,800 | 923 |
| 2010-04-07 | 958 | 958 | 926 | 940 | 2,800 | 940 |
| 2010-04-06 | 953 | 953 | 930 | 930 | 2,200 | 930 |
| 2010-04-05 | 936 | 953 | 936 | 953 | 1,600 | 953 |
| 2010-04-02 | 920 | 950 | 919 | 948 | 6,200 | 948 |
| 2010-04-01 | 931 | 931 | 910 | 910 | 2,600 | 910 |
| 2010-03-31 | 888 | 910 | 888 | 910 | 3,200 | 910 |
| 2010-03-30 | 860 | 888 | 860 | 888 | 5,600 | 888 |
| 2010-03-29 | 858 | 861 | 858 | 861 | 1,200 | 861 |
| 2010-03-26 | 875 | 875 | 858 | 858 | 5,700 | 858 |
| 2010-03-25 | 876 | 876 | 858 | 866 | 11,700 | 866 |
| 2010-03-24 | 864 | 870 | 857 | 866 | 3,500 | 866 |
| 2010-03-23 | 857 | 869 | 857 | 864 | 700 | 864 |
| 2010-03-19 | 846 | 860 | 845 | 860 | 2,000 | 860 |
| 2010-03-18 | 850 | 860 | 837 | 849 | 8,400 | 849 |
| 2010-03-17 | 870 | 870 | 857 | 857 | 5,200 | 857 |
| 2010-03-16 | 865 | 865 | 853 | 864 | 2,800 | 864 |
| 2010-03-15 | 865 | 870 | 865 | 870 | 1,700 | 870 |
| 2010-03-12 | 880 | 880 | 860 | 865 | 900 | 865 |
| 2010-03-11 | 874 | 874 | 865 | 865 | 1,100 | 865 |
| 2010-03-10 | 880 | 882 | 876 | 876 | 2,800 | 876 |
| 2010-03-09 | 888 | 890 | 875 | 876 | 5,600 | 876 |
| 2010-03-08 | 872 | 895 | 871 | 872 | 2,500 | 872 |
| 2010-03-05 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2010-03-04 | 852 | 855 | 850 | 850 | 3,000 | 850 |
| 2010-03-03 | 855 | 884 | 845 | 852 | 12,100 | 852 |
| 2010-03-02 | 850 | 860 | 850 | 855 | 2,700 | 855 |
| 2010-03-01 | 850 | 875 | 842 | 860 | 4,400 | 860 |
| 2010-02-26 | 816 | 819 | 810 | 810 | 3,800 | 810 |
| 2010-02-25 | 830 | 830 | 812 | 816 | 6,100 | 816 |
| 2010-02-24 | 826 | 830 | 822 | 830 | 800 | 830 |
| 2010-02-23 | 824 | 830 | 818 | 826 | 13,000 | 826 |
| 2010-02-22 | 765 | 830 | 765 | 826 | 10,100 | 826 |
| 2010-02-19 | 756 | 773 | 756 | 765 | 8,100 | 765 |
| 2010-02-18 | 753 | 765 | 738 | 755 | 24,200 | 755 |
| 2010-02-17 | 735 | 741 | 731 | 739 | 3,700 | 739 |
| 2010-02-16 | 734 | 735 | 734 | 735 | 600 | 735 |
| 2010-02-15 | 751 | 751 | 731 | 734 | 5,000 | 734 |
| 2010-02-12 | 740 | 767 | 740 | 767 | 3,500 | 767 |
| 2010-02-10 | 730 | 760 | 730 | 737 | 3,900 | 737 |
| 2010-02-09 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2010-02-08 | 730 | 730 | 720 | 720 | 2,200 | 720 |
| 2010-02-05 | 750 | 750 | 730 | 730 | 7,600 | 730 |
| 2010-02-04 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2010-02-03 | 740 | 770 | 740 | 761 | 2,300 | 761 |
| 2010-02-02 | 770 | 770 | 765 | 770 | 2,900 | 770 |
| 2010-02-01 | 749 | 750 | 740 | 750 | 7,600 | 750 |
| 2010-01-29 | 750 | 751 | 750 | 750 | 8,000 | 750 |
| 2010-01-28 | 745 | 750 | 745 | 745 | 7,000 | 745 |
| 2010-01-27 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2010-01-26 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2010-01-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2010-01-22 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 2010-01-21 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2010-01-20 | 740 | 745 | 740 | 745 | 7,000 | 745 |
| 2010-01-19 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2010-01-18 | 746 | 746 | 738 | 738 | 2,000 | 738 |
| 2010-01-15 | 736 | 738 | 731 | 738 | 3,000 | 738 |
| 2010-01-14 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2010-01-13 | 730 | 730 | 721 | 730 | 3,000 | 730 |
| 2010-01-12 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2010-01-08 | 710 | 745 | 710 | 745 | 8,000 | 745 |
| 2010-01-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-01-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2010-01-04 | 730 | 730 | 730 | 730 | 3,000 | 730 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株