4088 エア・ウォーター(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 | 1,049 | 1,049 | 1,030 | 1,037 | 369,000 | 1,037 |
| 2010-12-29 | 1,033 | 1,049 | 1,031 | 1,049 | 318,000 | 1,049 |
| 2010-12-28 | 1,037 | 1,037 | 1,029 | 1,032 | 225,000 | 1,032 |
| 2010-12-27 | 1,026 | 1,036 | 1,026 | 1,036 | 185,000 | 1,036 |
| 2010-12-24 | 1,032 | 1,034 | 1,026 | 1,031 | 286,000 | 1,031 |
| 2010-12-22 | 1,034 | 1,041 | 1,032 | 1,038 | 579,000 | 1,038 |
| 2010-12-21 | 1,027 | 1,037 | 1,023 | 1,033 | 673,000 | 1,033 |
| 2010-12-20 | 1,047 | 1,052 | 1,023 | 1,035 | 895,000 | 1,035 |
| 2010-12-17 | 1,033 | 1,045 | 1,033 | 1,033 | 911,000 | 1,033 |
| 2010-12-16 | 1,023 | 1,040 | 1,021 | 1,036 | 1,367,000 | 1,036 |
| 2010-12-15 | 1,010 | 1,018 | 1,004 | 1,016 | 1,107,000 | 1,016 |
| 2010-12-14 | 998 | 1,009 | 996 | 1,008 | 551,000 | 1,008 |
| 2010-12-13 | 989 | 997 | 980 | 997 | 831,000 | 997 |
| 2010-12-10 | 986 | 990 | 976 | 981 | 1,275,000 | 981 |
| 2010-12-09 | 997 | 997 | 986 | 991 | 621,000 | 991 |
| 2010-12-08 | 991 | 995 | 985 | 994 | 833,000 | 994 |
| 2010-12-07 | 1,000 | 1,000 | 982 | 986 | 709,000 | 986 |
| 2010-12-06 | 991 | 994 | 987 | 993 | 807,000 | 993 |
| 2010-12-03 | 991 | 997 | 985 | 991 | 675,000 | 991 |
| 2010-12-02 | 998 | 1,000 | 989 | 990 | 607,000 | 990 |
| 2010-12-01 | 980 | 997 | 980 | 992 | 598,000 | 992 |
| 2010-11-30 | 1,016 | 1,022 | 985 | 991 | 1,027,000 | 991 |
| 2010-11-29 | 1,021 | 1,031 | 1,019 | 1,021 | 689,000 | 1,021 |
| 2010-11-26 | 1,021 | 1,025 | 1,015 | 1,019 | 937,000 | 1,019 |
| 2010-11-25 | 981 | 1,017 | 981 | 1,008 | 1,502,000 | 1,008 |
| 2010-11-24 | 953 | 980 | 950 | 970 | 838,000 | 970 |
| 2010-11-22 | 962 | 973 | 962 | 968 | 315,000 | 968 |
| 2010-11-19 | 964 | 968 | 958 | 958 | 727,000 | 958 |
| 2010-11-18 | 952 | 957 | 944 | 951 | 1,420,000 | 951 |
| 2010-11-17 | 946 | 952 | 943 | 951 | 657,000 | 951 |
| 2010-11-16 | 966 | 966 | 947 | 953 | 891,000 | 953 |
| 2010-11-15 | 975 | 979 | 963 | 966 | 895,000 | 966 |
| 2010-11-12 | 976 | 976 | 966 | 966 | 382,000 | 966 |
| 2010-11-11 | 964 | 972 | 961 | 972 | 519,000 | 972 |
| 2010-11-10 | 972 | 976 | 959 | 966 | 522,000 | 966 |
| 2010-11-09 | 960 | 969 | 958 | 966 | 335,000 | 966 |
| 2010-11-08 | 956 | 959 | 949 | 958 | 577,000 | 958 |
| 2010-11-05 | 944 | 956 | 944 | 954 | 694,000 | 954 |
| 2010-11-04 | 933 | 942 | 932 | 937 | 685,000 | 937 |
| 2010-11-02 | 924 | 935 | 922 | 923 | 595,000 | 923 |
| 2010-11-01 | 931 | 947 | 922 | 938 | 445,000 | 938 |
| 2010-10-29 | 930 | 941 | 925 | 939 | 479,000 | 939 |
| 2010-10-28 | 939 | 950 | 934 | 938 | 560,000 | 938 |
| 2010-10-27 | 959 | 959 | 933 | 941 | 595,000 | 941 |
| 2010-10-26 | 963 | 965 | 954 | 954 | 451,000 | 954 |
| 2010-10-25 | 966 | 968 | 956 | 963 | 335,000 | 963 |
| 2010-10-22 | 968 | 975 | 966 | 969 | 352,000 | 969 |
| 2010-10-21 | 974 | 978 | 961 | 968 | 415,000 | 968 |
| 2010-10-20 | 972 | 979 | 955 | 978 | 560,000 | 978 |
| 2010-10-19 | 968 | 990 | 968 | 987 | 392,000 | 987 |
| 2010-10-18 | 971 | 982 | 966 | 970 | 359,000 | 970 |
| 2010-10-15 | 987 | 987 | 971 | 972 | 547,000 | 972 |
| 2010-10-14 | 995 | 1,008 | 989 | 991 | 507,000 | 991 |
| 2010-10-13 | 975 | 995 | 971 | 983 | 658,000 | 983 |
| 2010-10-12 | 1,002 | 1,006 | 965 | 967 | 469,000 | 967 |
| 2010-10-08 | 1,001 | 1,007 | 991 | 994 | 462,000 | 994 |
| 2010-10-07 | 997 | 1,003 | 989 | 996 | 309,000 | 996 |
| 2010-10-06 | 992 | 997 | 981 | 996 | 472,000 | 996 |
| 2010-10-05 | 965 | 991 | 960 | 981 | 679,000 | 981 |
| 2010-10-04 | 974 | 977 | 959 | 962 | 364,000 | 962 |
| 2010-10-01 | 990 | 991 | 965 | 968 | 682,000 | 968 |
| 2010-09-30 | 998 | 1,001 | 986 | 992 | 806,000 | 992 |
| 2010-09-29 | 1,000 | 1,005 | 987 | 991 | 848,000 | 991 |
| 2010-09-28 | 994 | 1,000 | 988 | 995 | 259,000 | 995 |
| 2010-09-27 | 979 | 1,005 | 976 | 1,005 | 563,000 | 1,005 |
| 2010-09-24 | 980 | 999 | 973 | 973 | 945,000 | 973 |
| 2010-09-22 | 1,000 | 1,009 | 996 | 1,003 | 323,000 | 1,003 |
| 2010-09-21 | 1,020 | 1,027 | 1,010 | 1,013 | 538,000 | 1,013 |
| 2010-09-17 | 994 | 1,017 | 993 | 1,015 | 497,000 | 1,015 |
| 2010-09-16 | 1,010 | 1,010 | 984 | 986 | 930,000 | 986 |
| 2010-09-15 | 994 | 1,016 | 984 | 1,003 | 910,000 | 1,003 |
| 2010-09-14 | 1,003 | 1,005 | 990 | 995 | 529,000 | 995 |
| 2010-09-13 | 1,008 | 1,008 | 991 | 999 | 574,000 | 999 |
| 2010-09-10 | 972 | 1,003 | 972 | 997 | 819,000 | 997 |
| 2010-09-09 | 986 | 995 | 972 | 976 | 1,023,000 | 976 |
| 2010-09-08 | 987 | 992 | 981 | 983 | 505,000 | 983 |
| 2010-09-07 | 1,002 | 1,013 | 990 | 1,013 | 730,000 | 1,013 |
| 2010-09-06 | 997 | 1,020 | 991 | 1,017 | 757,000 | 1,017 |
| 2010-09-03 | 974 | 986 | 971 | 978 | 512,000 | 978 |
| 2010-09-02 | 973 | 977 | 961 | 976 | 816,000 | 976 |
| 2010-09-01 | 934 | 944 | 924 | 943 | 834,000 | 943 |
| 2010-08-31 | 955 | 965 | 934 | 935 | 809,000 | 935 |
| 2010-08-30 | 1,002 | 1,005 | 967 | 970 | 1,148,000 | 970 |
| 2010-08-27 | 971 | 1,001 | 971 | 996 | 554,000 | 996 |
| 2010-08-26 | 979 | 980 | 971 | 979 | 606,000 | 979 |
| 2010-08-25 | 967 | 1,000 | 967 | 982 | 1,130,000 | 982 |
| 2010-08-24 | 984 | 986 | 968 | 969 | 542,000 | 969 |
| 2010-08-23 | 994 | 994 | 982 | 987 | 479,000 | 987 |
| 2010-08-20 | 1,000 | 1,003 | 992 | 994 | 598,000 | 994 |
| 2010-08-19 | 1,012 | 1,018 | 1,006 | 1,012 | 940,000 | 1,012 |
| 2010-08-18 | 995 | 1,007 | 991 | 1,006 | 941,000 | 1,006 |
| 2010-08-17 | 954 | 988 | 954 | 987 | 1,046,000 | 987 |
| 2010-08-16 | 946 | 975 | 944 | 965 | 1,351,000 | 965 |
| 2010-08-13 | 927 | 951 | 917 | 945 | 510,000 | 945 |
| 2010-08-12 | 909 | 928 | 904 | 928 | 603,000 | 928 |
| 2010-08-11 | 949 | 950 | 918 | 919 | 405,000 | 919 |
| 2010-08-10 | 966 | 983 | 960 | 964 | 605,000 | 964 |
| 2010-08-09 | 957 | 966 | 955 | 965 | 399,000 | 965 |
| 2010-08-06 | 948 | 971 | 940 | 971 | 752,000 | 971 |
| 2010-08-05 | 934 | 954 | 931 | 953 | 593,000 | 953 |
| 2010-08-04 | 939 | 940 | 917 | 919 | 446,000 | 919 |
| 2010-08-03 | 944 | 948 | 933 | 941 | 513,000 | 941 |
| 2010-08-02 | 942 | 952 | 930 | 930 | 365,000 | 930 |
| 2010-07-30 | 962 | 967 | 937 | 940 | 602,000 | 940 |
| 2010-07-29 | 965 | 972 | 963 | 968 | 299,000 | 968 |
| 2010-07-28 | 960 | 975 | 958 | 975 | 505,000 | 975 |
| 2010-07-27 | 953 | 960 | 948 | 951 | 406,000 | 951 |
| 2010-07-26 | 959 | 966 | 955 | 956 | 452,000 | 956 |
| 2010-07-23 | 948 | 955 | 943 | 947 | 701,000 | 947 |
| 2010-07-22 | 942 | 949 | 940 | 940 | 366,000 | 940 |
| 2010-07-21 | 955 | 955 | 943 | 946 | 621,000 | 946 |
| 2010-07-20 | 950 | 963 | 945 | 948 | 642,000 | 948 |
| 2010-07-16 | 980 | 983 | 962 | 965 | 529,000 | 965 |
| 2010-07-15 | 995 | 995 | 981 | 987 | 529,000 | 987 |
| 2010-07-14 | 999 | 1,000 | 987 | 997 | 420,000 | 997 |
| 2010-07-13 | 989 | 992 | 983 | 987 | 435,000 | 987 |
| 2010-07-12 | 993 | 1,002 | 987 | 988 | 604,000 | 988 |
| 2010-07-09 | 1,000 | 1,000 | 980 | 993 | 520,000 | 993 |
| 2010-07-08 | 991 | 997 | 988 | 993 | 441,000 | 993 |
| 2010-07-07 | 978 | 983 | 972 | 978 | 481,000 | 978 |
| 2010-07-06 | 966 | 980 | 954 | 978 | 534,000 | 978 |
| 2010-07-05 | 957 | 969 | 954 | 968 | 638,000 | 968 |
| 2010-07-02 | 959 | 960 | 948 | 950 | 1,139,000 | 950 |
| 2010-07-01 | 961 | 967 | 951 | 958 | 661,000 | 958 |
| 2010-06-30 | 967 | 975 | 958 | 973 | 719,000 | 973 |
| 2010-06-29 | 998 | 1,005 | 980 | 982 | 821,000 | 982 |
| 2010-06-28 | 1,005 | 1,006 | 988 | 994 | 352,000 | 994 |
| 2010-06-25 | 1,003 | 1,013 | 999 | 1,008 | 465,000 | 1,008 |
| 2010-06-24 | 1,021 | 1,033 | 1,014 | 1,022 | 277,000 | 1,022 |
| 2010-06-23 | 1,025 | 1,039 | 1,016 | 1,020 | 376,000 | 1,020 |
| 2010-06-22 | 1,045 | 1,049 | 1,037 | 1,042 | 356,000 | 1,042 |
| 2010-06-21 | 1,051 | 1,060 | 1,046 | 1,056 | 628,000 | 1,056 |
| 2010-06-18 | 1,051 | 1,051 | 1,040 | 1,045 | 382,000 | 1,045 |
| 2010-06-17 | 1,051 | 1,054 | 1,043 | 1,051 | 497,000 | 1,051 |
| 2010-06-16 | 1,048 | 1,054 | 1,039 | 1,050 | 729,000 | 1,050 |
| 2010-06-15 | 1,047 | 1,047 | 1,030 | 1,041 | 489,000 | 1,041 |
| 2010-06-14 | 1,048 | 1,048 | 1,034 | 1,046 | 455,000 | 1,046 |
| 2010-06-11 | 1,016 | 1,029 | 1,008 | 1,028 | 653,000 | 1,028 |
| 2010-06-10 | 1,010 | 1,013 | 1,000 | 1,004 | 518,000 | 1,004 |
| 2010-06-09 | 1,018 | 1,023 | 1,005 | 1,009 | 408,000 | 1,009 |
| 2010-06-08 | 1,001 | 1,027 | 1,001 | 1,023 | 684,000 | 1,023 |
| 2010-06-07 | 1,007 | 1,010 | 1,004 | 1,006 | 621,000 | 1,006 |
| 2010-06-04 | 1,037 | 1,037 | 1,021 | 1,026 | 623,000 | 1,026 |
| 2010-06-03 | 1,021 | 1,037 | 1,019 | 1,037 | 749,000 | 1,037 |
| 2010-06-02 | 1,009 | 1,036 | 1,008 | 1,013 | 1,026,000 | 1,013 |
| 2010-06-01 | 1,021 | 1,034 | 1,018 | 1,022 | 558,000 | 1,022 |
| 2010-05-31 | 1,007 | 1,021 | 1,007 | 1,020 | 616,000 | 1,020 |
| 2010-05-28 | 1,015 | 1,017 | 995 | 1,002 | 1,017,000 | 1,002 |
| 2010-05-27 | 958 | 1,027 | 957 | 1,009 | 2,029,000 | 1,009 |
| 2010-05-26 | 959 | 966 | 947 | 957 | 1,585,000 | 957 |
| 2010-05-25 | 984 | 995 | 951 | 957 | 1,301,000 | 957 |
| 2010-05-24 | 990 | 1,005 | 981 | 999 | 887,000 | 999 |
| 2010-05-21 | 988 | 1,003 | 979 | 985 | 1,066,000 | 985 |
| 2010-05-20 | 1,021 | 1,031 | 1,007 | 1,011 | 985,000 | 1,011 |
| 2010-05-19 | 1,005 | 1,028 | 996 | 1,028 | 1,303,000 | 1,028 |
| 2010-05-18 | 1,030 | 1,041 | 997 | 1,006 | 1,237,000 | 1,006 |
| 2010-05-17 | 1,034 | 1,052 | 1,025 | 1,031 | 1,729,000 | 1,031 |
| 2010-05-14 | 1,010 | 1,026 | 1,003 | 1,014 | 443,000 | 1,014 |
| 2010-05-13 | 1,010 | 1,015 | 1,004 | 1,014 | 498,000 | 1,014 |
| 2010-05-12 | 1,004 | 1,011 | 995 | 1,000 | 881,000 | 1,000 |
| 2010-05-11 | 1,030 | 1,035 | 1,003 | 1,005 | 593,000 | 1,005 |
| 2010-05-10 | 996 | 1,027 | 996 | 1,026 | 558,000 | 1,026 |
| 2010-05-07 | 998 | 1,002 | 986 | 1,001 | 839,000 | 1,001 |
| 2010-05-06 | 1,026 | 1,028 | 1,011 | 1,018 | 596,000 | 1,018 |
| 2010-04-30 | 1,047 | 1,047 | 1,036 | 1,044 | 543,000 | 1,044 |
| 2010-04-28 | 1,038 | 1,039 | 1,027 | 1,032 | 737,000 | 1,032 |
| 2010-04-27 | 1,049 | 1,055 | 1,046 | 1,051 | 613,000 | 1,051 |
| 2010-04-26 | 1,050 | 1,057 | 1,041 | 1,049 | 926,000 | 1,049 |
| 2010-04-23 | 1,034 | 1,043 | 1,031 | 1,042 | 739,000 | 1,042 |
| 2010-04-22 | 1,037 | 1,037 | 1,022 | 1,031 | 550,000 | 1,031 |
| 2010-04-21 | 1,029 | 1,048 | 1,029 | 1,038 | 1,070,000 | 1,038 |
| 2010-04-20 | 1,019 | 1,029 | 1,013 | 1,015 | 695,000 | 1,015 |
| 2010-04-19 | 1,025 | 1,025 | 1,015 | 1,015 | 948,000 | 1,015 |
| 2010-04-16 | 1,039 | 1,039 | 1,028 | 1,031 | 705,000 | 1,031 |
| 2010-04-15 | 1,031 | 1,039 | 1,020 | 1,033 | 501,000 | 1,033 |
| 2010-04-14 | 1,031 | 1,039 | 1,025 | 1,026 | 696,000 | 1,026 |
| 2010-04-13 | 1,041 | 1,042 | 1,022 | 1,030 | 810,000 | 1,030 |
| 2010-04-12 | 1,055 | 1,055 | 1,038 | 1,041 | 642,000 | 1,041 |
| 2010-04-09 | 1,048 | 1,051 | 1,038 | 1,047 | 740,000 | 1,047 |
| 2010-04-08 | 1,041 | 1,047 | 1,037 | 1,044 | 1,176,000 | 1,044 |
| 2010-04-07 | 1,041 | 1,053 | 1,037 | 1,039 | 870,000 | 1,039 |
| 2010-04-06 | 1,042 | 1,045 | 1,031 | 1,037 | 634,000 | 1,037 |
| 2010-04-05 | 1,048 | 1,053 | 1,036 | 1,041 | 714,000 | 1,041 |
| 2010-04-02 | 1,078 | 1,078 | 1,046 | 1,047 | 1,323,000 | 1,047 |
| 2010-04-01 | 1,065 | 1,071 | 1,053 | 1,065 | 1,002,000 | 1,065 |
| 2010-03-31 | 1,078 | 1,084 | 1,063 | 1,070 | 732,000 | 1,070 |
| 2010-03-30 | 1,068 | 1,086 | 1,058 | 1,083 | 1,349,000 | 1,083 |
| 2010-03-29 | 1,069 | 1,071 | 1,054 | 1,058 | 1,068,000 | 1,058 |
| 2010-03-26 | 1,049 | 1,082 | 1,048 | 1,080 | 1,384,000 | 1,080 |
| 2010-03-25 | 1,083 | 1,087 | 1,074 | 1,077 | 789,000 | 1,077 |
| 2010-03-24 | 1,091 | 1,092 | 1,078 | 1,085 | 564,000 | 1,085 |
| 2010-03-23 | 1,093 | 1,097 | 1,076 | 1,082 | 467,000 | 1,082 |
| 2010-03-19 | 1,078 | 1,089 | 1,075 | 1,087 | 324,000 | 1,087 |
| 2010-03-18 | 1,087 | 1,091 | 1,077 | 1,079 | 493,000 | 1,079 |
| 2010-03-17 | 1,085 | 1,094 | 1,080 | 1,086 | 653,000 | 1,086 |
| 2010-03-16 | 1,086 | 1,094 | 1,079 | 1,081 | 374,000 | 1,081 |
| 2010-03-15 | 1,095 | 1,095 | 1,079 | 1,085 | 315,000 | 1,085 |
| 2010-03-12 | 1,099 | 1,099 | 1,088 | 1,094 | 448,000 | 1,094 |
| 2010-03-11 | 1,081 | 1,093 | 1,076 | 1,092 | 632,000 | 1,092 |
| 2010-03-10 | 1,082 | 1,082 | 1,069 | 1,070 | 235,000 | 1,070 |
| 2010-03-09 | 1,074 | 1,085 | 1,069 | 1,082 | 494,000 | 1,082 |
| 2010-03-08 | 1,080 | 1,083 | 1,070 | 1,082 | 402,000 | 1,082 |
| 2010-03-05 | 1,054 | 1,075 | 1,053 | 1,063 | 539,000 | 1,063 |
| 2010-03-04 | 1,058 | 1,066 | 1,046 | 1,052 | 556,000 | 1,052 |
| 2010-03-03 | 1,053 | 1,061 | 1,048 | 1,061 | 410,000 | 1,061 |
| 2010-03-02 | 1,057 | 1,073 | 1,050 | 1,060 | 452,000 | 1,060 |
| 2010-03-01 | 1,044 | 1,056 | 1,034 | 1,052 | 806,000 | 1,052 |
| 2010-02-26 | 1,041 | 1,044 | 1,030 | 1,040 | 486,000 | 1,040 |
| 2010-02-25 | 1,046 | 1,052 | 1,036 | 1,041 | 374,000 | 1,041 |
| 2010-02-24 | 1,050 | 1,056 | 1,040 | 1,050 | 712,000 | 1,050 |
| 2010-02-23 | 1,072 | 1,076 | 1,062 | 1,063 | 637,000 | 1,063 |
| 2010-02-22 | 1,076 | 1,090 | 1,071 | 1,081 | 613,000 | 1,081 |
| 2010-02-19 | 1,086 | 1,086 | 1,060 | 1,060 | 661,000 | 1,060 |
| 2010-02-18 | 1,079 | 1,090 | 1,074 | 1,088 | 648,000 | 1,088 |
| 2010-02-17 | 1,067 | 1,074 | 1,060 | 1,068 | 1,213,000 | 1,068 |
| 2010-02-16 | 1,077 | 1,083 | 1,060 | 1,066 | 365,000 | 1,066 |
| 2010-02-15 | 1,084 | 1,084 | 1,069 | 1,076 | 866,000 | 1,076 |
| 2010-02-12 | 1,070 | 1,103 | 1,070 | 1,083 | 1,778,000 | 1,083 |
| 2010-02-10 | 1,012 | 1,046 | 1,012 | 1,040 | 1,005,000 | 1,040 |
| 2010-02-09 | 1,017 | 1,023 | 1,010 | 1,012 | 659,000 | 1,012 |
| 2010-02-08 | 1,011 | 1,031 | 1,011 | 1,017 | 720,000 | 1,017 |
| 2010-02-05 | 1,021 | 1,029 | 1,016 | 1,026 | 601,000 | 1,026 |
| 2010-02-04 | 1,040 | 1,043 | 1,021 | 1,033 | 412,000 | 1,033 |
| 2010-02-03 | 1,035 | 1,051 | 1,033 | 1,040 | 638,000 | 1,040 |
| 2010-02-02 | 1,006 | 1,033 | 1,003 | 1,025 | 1,279,000 | 1,025 |
| 2010-02-01 | 1,024 | 1,034 | 1,005 | 1,015 | 1,110,000 | 1,015 |
| 2010-01-29 | 1,044 | 1,045 | 1,030 | 1,033 | 928,000 | 1,033 |
| 2010-01-28 | 1,054 | 1,054 | 1,041 | 1,045 | 554,000 | 1,045 |
| 2010-01-27 | 1,058 | 1,058 | 1,037 | 1,043 | 769,000 | 1,043 |
| 2010-01-26 | 1,062 | 1,071 | 1,045 | 1,047 | 768,000 | 1,047 |
| 2010-01-25 | 1,068 | 1,074 | 1,055 | 1,067 | 584,000 | 1,067 |
| 2010-01-22 | 1,076 | 1,076 | 1,057 | 1,068 | 739,000 | 1,068 |
| 2010-01-21 | 1,070 | 1,093 | 1,063 | 1,091 | 524,000 | 1,091 |
| 2010-01-20 | 1,080 | 1,097 | 1,070 | 1,075 | 698,000 | 1,075 |
| 2010-01-19 | 1,094 | 1,097 | 1,074 | 1,081 | 446,000 | 1,081 |
| 2010-01-18 | 1,082 | 1,097 | 1,080 | 1,084 | 568,000 | 1,084 |
| 2010-01-15 | 1,115 | 1,117 | 1,096 | 1,104 | 787,000 | 1,104 |
| 2010-01-14 | 1,108 | 1,132 | 1,108 | 1,119 | 821,000 | 1,119 |
| 2010-01-13 | 1,120 | 1,132 | 1,106 | 1,107 | 1,085,000 | 1,107 |
| 2010-01-12 | 1,088 | 1,138 | 1,084 | 1,135 | 2,205,000 | 1,135 |
| 2010-01-08 | 1,082 | 1,083 | 1,065 | 1,074 | 1,301,000 | 1,074 |
| 2010-01-07 | 1,092 | 1,093 | 1,083 | 1,088 | 392,000 | 1,088 |
| 2010-01-06 | 1,102 | 1,106 | 1,086 | 1,093 | 793,000 | 1,093 |
| 2010-01-05 | 1,112 | 1,117 | 1,102 | 1,104 | 510,000 | 1,104 |
| 2010-01-04 | 1,104 | 1,108 | 1,092 | 1,102 | 338,000 | 1,102 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
