4516 日本新薬(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 | 1,163 | 1,168 | 1,158 | 1,162 | 134,000 | 1,162 |
| 2010-12-29 | 1,161 | 1,176 | 1,153 | 1,171 | 163,000 | 1,171 |
| 2010-12-28 | 1,154 | 1,166 | 1,145 | 1,160 | 104,000 | 1,160 |
| 2010-12-27 | 1,169 | 1,179 | 1,151 | 1,153 | 342,000 | 1,153 |
| 2010-12-24 | 1,147 | 1,170 | 1,143 | 1,166 | 370,000 | 1,166 |
| 2010-12-22 | 1,130 | 1,143 | 1,130 | 1,136 | 244,000 | 1,136 |
| 2010-12-21 | 1,118 | 1,134 | 1,118 | 1,129 | 199,000 | 1,129 |
| 2010-12-20 | 1,106 | 1,124 | 1,106 | 1,111 | 345,000 | 1,111 |
| 2010-12-17 | 1,110 | 1,121 | 1,103 | 1,115 | 234,000 | 1,115 |
| 2010-12-16 | 1,119 | 1,119 | 1,090 | 1,110 | 389,000 | 1,110 |
| 2010-12-15 | 1,103 | 1,112 | 1,100 | 1,112 | 169,000 | 1,112 |
| 2010-12-14 | 1,112 | 1,112 | 1,090 | 1,101 | 198,000 | 1,101 |
| 2010-12-13 | 1,111 | 1,113 | 1,101 | 1,112 | 140,000 | 1,112 |
| 2010-12-10 | 1,104 | 1,112 | 1,095 | 1,110 | 242,000 | 1,110 |
| 2010-12-09 | 1,104 | 1,116 | 1,104 | 1,113 | 132,000 | 1,113 |
| 2010-12-08 | 1,110 | 1,119 | 1,099 | 1,114 | 182,000 | 1,114 |
| 2010-12-07 | 1,088 | 1,105 | 1,088 | 1,104 | 146,000 | 1,104 |
| 2010-12-06 | 1,093 | 1,107 | 1,093 | 1,100 | 105,000 | 1,100 |
| 2010-12-03 | 1,090 | 1,111 | 1,090 | 1,099 | 203,000 | 1,099 |
| 2010-12-02 | 1,116 | 1,116 | 1,086 | 1,092 | 204,000 | 1,092 |
| 2010-12-01 | 1,097 | 1,103 | 1,090 | 1,098 | 86,000 | 1,098 |
| 2010-11-30 | 1,104 | 1,108 | 1,088 | 1,091 | 281,000 | 1,091 |
| 2010-11-29 | 1,113 | 1,121 | 1,098 | 1,103 | 267,000 | 1,103 |
| 2010-11-26 | 1,130 | 1,130 | 1,115 | 1,116 | 57,000 | 1,116 |
| 2010-11-25 | 1,128 | 1,128 | 1,116 | 1,121 | 207,000 | 1,121 |
| 2010-11-24 | 1,118 | 1,135 | 1,113 | 1,116 | 226,000 | 1,116 |
| 2010-11-22 | 1,122 | 1,122 | 1,112 | 1,120 | 98,000 | 1,120 |
| 2010-11-19 | 1,134 | 1,134 | 1,102 | 1,111 | 345,000 | 1,111 |
| 2010-11-18 | 1,105 | 1,137 | 1,104 | 1,134 | 224,000 | 1,134 |
| 2010-11-17 | 1,107 | 1,114 | 1,102 | 1,111 | 93,000 | 1,111 |
| 2010-11-16 | 1,127 | 1,129 | 1,102 | 1,107 | 230,000 | 1,107 |
| 2010-11-15 | 1,134 | 1,135 | 1,121 | 1,126 | 140,000 | 1,126 |
| 2010-11-12 | 1,135 | 1,140 | 1,121 | 1,122 | 212,000 | 1,122 |
| 2010-11-11 | 1,153 | 1,153 | 1,115 | 1,131 | 269,000 | 1,131 |
| 2010-11-10 | 1,153 | 1,161 | 1,135 | 1,144 | 170,000 | 1,144 |
| 2010-11-09 | 1,135 | 1,150 | 1,127 | 1,140 | 218,000 | 1,140 |
| 2010-11-08 | 1,127 | 1,137 | 1,115 | 1,134 | 330,000 | 1,134 |
| 2010-11-05 | 1,166 | 1,171 | 1,122 | 1,123 | 331,000 | 1,123 |
| 2010-11-04 | 1,128 | 1,155 | 1,112 | 1,146 | 636,000 | 1,146 |
| 2010-11-02 | 1,123 | 1,134 | 1,111 | 1,127 | 233,000 | 1,127 |
| 2010-11-01 | 1,137 | 1,144 | 1,124 | 1,129 | 175,000 | 1,129 |
| 2010-10-29 | 1,137 | 1,148 | 1,113 | 1,140 | 314,000 | 1,140 |
| 2010-10-28 | 1,152 | 1,167 | 1,133 | 1,145 | 321,000 | 1,145 |
| 2010-10-27 | 1,171 | 1,176 | 1,159 | 1,164 | 267,000 | 1,164 |
| 2010-10-26 | 1,145 | 1,185 | 1,145 | 1,180 | 277,000 | 1,180 |
| 2010-10-25 | 1,187 | 1,194 | 1,176 | 1,180 | 123,000 | 1,180 |
| 2010-10-22 | 1,181 | 1,199 | 1,180 | 1,197 | 155,000 | 1,197 |
| 2010-10-21 | 1,186 | 1,192 | 1,175 | 1,186 | 248,000 | 1,186 |
| 2010-10-20 | 1,204 | 1,204 | 1,177 | 1,199 | 175,000 | 1,199 |
| 2010-10-19 | 1,198 | 1,210 | 1,195 | 1,207 | 179,000 | 1,207 |
| 2010-10-18 | 1,185 | 1,197 | 1,184 | 1,197 | 123,000 | 1,197 |
| 2010-10-15 | 1,194 | 1,194 | 1,176 | 1,177 | 196,000 | 1,177 |
| 2010-10-14 | 1,197 | 1,207 | 1,190 | 1,193 | 303,000 | 1,193 |
| 2010-10-13 | 1,172 | 1,195 | 1,168 | 1,193 | 353,000 | 1,193 |
| 2010-10-12 | 1,189 | 1,198 | 1,157 | 1,157 | 273,000 | 1,157 |
| 2010-10-08 | 1,188 | 1,196 | 1,185 | 1,188 | 371,000 | 1,188 |
| 2010-10-07 | 1,180 | 1,204 | 1,178 | 1,200 | 239,000 | 1,200 |
| 2010-10-06 | 1,187 | 1,189 | 1,175 | 1,185 | 365,000 | 1,185 |
| 2010-10-05 | 1,192 | 1,197 | 1,175 | 1,190 | 362,000 | 1,190 |
| 2010-10-04 | 1,199 | 1,207 | 1,190 | 1,201 | 370,000 | 1,201 |
| 2010-10-01 | 1,161 | 1,193 | 1,161 | 1,178 | 439,000 | 1,178 |
| 2010-09-30 | 1,145 | 1,164 | 1,132 | 1,160 | 305,000 | 1,160 |
| 2010-09-29 | 1,127 | 1,151 | 1,123 | 1,144 | 279,000 | 1,144 |
| 2010-09-28 | 1,103 | 1,152 | 1,103 | 1,134 | 400,000 | 1,134 |
| 2010-09-27 | 1,096 | 1,117 | 1,096 | 1,104 | 111,000 | 1,104 |
| 2010-09-24 | 1,100 | 1,100 | 1,087 | 1,096 | 195,000 | 1,096 |
| 2010-09-22 | 1,106 | 1,117 | 1,098 | 1,106 | 117,000 | 1,106 |
| 2010-09-21 | 1,109 | 1,115 | 1,094 | 1,105 | 126,000 | 1,105 |
| 2010-09-17 | 1,112 | 1,124 | 1,109 | 1,109 | 154,000 | 1,109 |
| 2010-09-16 | 1,121 | 1,121 | 1,094 | 1,103 | 149,000 | 1,103 |
| 2010-09-15 | 1,124 | 1,124 | 1,103 | 1,119 | 154,000 | 1,119 |
| 2010-09-14 | 1,101 | 1,128 | 1,101 | 1,124 | 222,000 | 1,124 |
| 2010-09-13 | 1,115 | 1,118 | 1,096 | 1,098 | 104,000 | 1,098 |
| 2010-09-10 | 1,120 | 1,134 | 1,102 | 1,105 | 213,000 | 1,105 |
| 2010-09-09 | 1,099 | 1,099 | 1,085 | 1,098 | 81,000 | 1,098 |
| 2010-09-08 | 1,087 | 1,091 | 1,083 | 1,084 | 155,000 | 1,084 |
| 2010-09-07 | 1,062 | 1,090 | 1,062 | 1,087 | 133,000 | 1,087 |
| 2010-09-06 | 1,051 | 1,079 | 1,051 | 1,077 | 92,000 | 1,077 |
| 2010-09-03 | 1,046 | 1,069 | 1,046 | 1,051 | 196,000 | 1,051 |
| 2010-09-02 | 1,073 | 1,077 | 1,045 | 1,060 | 347,000 | 1,060 |
| 2010-09-01 | 1,077 | 1,090 | 1,050 | 1,072 | 214,000 | 1,072 |
| 2010-08-31 | 1,113 | 1,113 | 1,077 | 1,082 | 182,000 | 1,082 |
| 2010-08-30 | 1,127 | 1,130 | 1,111 | 1,118 | 106,000 | 1,118 |
| 2010-08-27 | 1,098 | 1,116 | 1,089 | 1,113 | 151,000 | 1,113 |
| 2010-08-26 | 1,085 | 1,098 | 1,082 | 1,097 | 135,000 | 1,097 |
| 2010-08-25 | 1,046 | 1,086 | 1,046 | 1,074 | 161,000 | 1,074 |
| 2010-08-24 | 1,050 | 1,081 | 1,048 | 1,080 | 164,000 | 1,080 |
| 2010-08-23 | 1,071 | 1,078 | 1,060 | 1,069 | 66,000 | 1,069 |
| 2010-08-20 | 1,091 | 1,091 | 1,068 | 1,072 | 95,000 | 1,072 |
| 2010-08-19 | 1,103 | 1,109 | 1,086 | 1,091 | 90,000 | 1,091 |
| 2010-08-18 | 1,111 | 1,111 | 1,088 | 1,098 | 101,000 | 1,098 |
| 2010-08-17 | 1,094 | 1,101 | 1,090 | 1,100 | 105,000 | 1,100 |
| 2010-08-16 | 1,079 | 1,097 | 1,078 | 1,093 | 127,000 | 1,093 |
| 2010-08-13 | 1,081 | 1,082 | 1,072 | 1,078 | 135,000 | 1,078 |
| 2010-08-12 | 1,081 | 1,089 | 1,075 | 1,086 | 174,000 | 1,086 |
| 2010-08-11 | 1,075 | 1,112 | 1,075 | 1,105 | 346,000 | 1,105 |
| 2010-08-10 | 1,084 | 1,085 | 1,064 | 1,072 | 218,000 | 1,072 |
| 2010-08-09 | 1,102 | 1,102 | 1,071 | 1,096 | 245,000 | 1,096 |
| 2010-08-06 | 1,107 | 1,109 | 1,095 | 1,102 | 177,000 | 1,102 |
| 2010-08-05 | 1,092 | 1,124 | 1,092 | 1,106 | 374,000 | 1,106 |
| 2010-08-04 | 1,085 | 1,090 | 1,082 | 1,087 | 295,000 | 1,087 |
| 2010-08-03 | 1,085 | 1,090 | 1,081 | 1,082 | 358,000 | 1,082 |
| 2010-08-02 | 1,069 | 1,088 | 1,068 | 1,082 | 332,000 | 1,082 |
| 2010-07-30 | 1,049 | 1,060 | 1,041 | 1,059 | 260,000 | 1,059 |
| 2010-07-29 | 1,038 | 1,054 | 1,038 | 1,046 | 225,000 | 1,046 |
| 2010-07-28 | 1,048 | 1,050 | 1,024 | 1,037 | 214,000 | 1,037 |
| 2010-07-27 | 1,038 | 1,048 | 1,034 | 1,042 | 398,000 | 1,042 |
| 2010-07-26 | 1,004 | 1,004 | 988 | 994 | 63,000 | 994 |
| 2010-07-23 | 1,003 | 1,003 | 989 | 994 | 82,000 | 994 |
| 2010-07-22 | 993 | 993 | 981 | 989 | 88,000 | 989 |
| 2010-07-21 | 991 | 995 | 982 | 991 | 96,000 | 991 |
| 2010-07-20 | 962 | 985 | 962 | 980 | 155,000 | 980 |
| 2010-07-16 | 1,001 | 1,009 | 985 | 986 | 87,000 | 986 |
| 2010-07-15 | 1,009 | 1,009 | 995 | 997 | 96,000 | 997 |
| 2010-07-14 | 1,013 | 1,013 | 996 | 1,008 | 165,000 | 1,008 |
| 2010-07-13 | 1,023 | 1,026 | 995 | 998 | 206,000 | 998 |
| 2010-07-12 | 1,004 | 1,015 | 995 | 1,009 | 300,000 | 1,009 |
| 2010-07-09 | 1,023 | 1,028 | 982 | 986 | 683,000 | 986 |
| 2010-07-08 | 1,070 | 1,071 | 1,036 | 1,042 | 277,000 | 1,042 |
| 2010-07-07 | 1,033 | 1,065 | 1,030 | 1,060 | 373,000 | 1,060 |
| 2010-07-06 | 1,037 | 1,037 | 1,022 | 1,034 | 180,000 | 1,034 |
| 2010-07-05 | 1,038 | 1,047 | 1,025 | 1,040 | 194,000 | 1,040 |
| 2010-07-02 | 1,033 | 1,042 | 1,029 | 1,037 | 229,000 | 1,037 |
| 2010-07-01 | 1,030 | 1,035 | 1,022 | 1,026 | 393,000 | 1,026 |
| 2010-06-30 | 998 | 1,010 | 989 | 1,010 | 209,000 | 1,010 |
| 2010-06-29 | 996 | 1,013 | 993 | 1,001 | 157,000 | 1,001 |
| 2010-06-28 | 997 | 1,005 | 995 | 996 | 142,000 | 996 |
| 2010-06-25 | 964 | 988 | 964 | 988 | 249,000 | 988 |
| 2010-06-24 | 959 | 971 | 954 | 963 | 184,000 | 963 |
| 2010-06-23 | 976 | 976 | 962 | 966 | 235,000 | 966 |
| 2010-06-22 | 978 | 984 | 963 | 976 | 280,000 | 976 |
| 2010-06-21 | 996 | 996 | 975 | 977 | 204,000 | 977 |
| 2010-06-18 | 969 | 995 | 969 | 993 | 254,000 | 993 |
| 2010-06-17 | 965 | 965 | 952 | 960 | 152,000 | 960 |
| 2010-06-16 | 924 | 962 | 924 | 957 | 292,000 | 957 |
| 2010-06-15 | 941 | 942 | 916 | 924 | 281,000 | 924 |
| 2010-06-14 | 953 | 956 | 944 | 950 | 173,000 | 950 |
| 2010-06-11 | 957 | 962 | 951 | 958 | 123,000 | 958 |
| 2010-06-10 | 951 | 952 | 939 | 944 | 98,000 | 944 |
| 2010-06-09 | 948 | 956 | 944 | 951 | 108,000 | 951 |
| 2010-06-08 | 951 | 963 | 943 | 957 | 93,000 | 957 |
| 2010-06-07 | 950 | 957 | 948 | 951 | 79,000 | 951 |
| 2010-06-04 | 976 | 979 | 961 | 970 | 164,000 | 970 |
| 2010-06-03 | 980 | 983 | 973 | 975 | 114,000 | 975 |
| 2010-06-02 | 975 | 986 | 966 | 971 | 196,000 | 971 |
| 2010-06-01 | 1,000 | 1,000 | 987 | 989 | 105,000 | 989 |
| 2010-05-31 | 972 | 995 | 972 | 986 | 91,000 | 986 |
| 2010-05-28 | 963 | 975 | 963 | 968 | 143,000 | 968 |
| 2010-05-27 | 965 | 966 | 950 | 955 | 224,000 | 955 |
| 2010-05-26 | 982 | 982 | 965 | 966 | 217,000 | 966 |
| 2010-05-25 | 983 | 987 | 967 | 972 | 192,000 | 972 |
| 2010-05-24 | 981 | 999 | 980 | 982 | 234,000 | 982 |
| 2010-05-21 | 982 | 994 | 971 | 972 | 369,000 | 972 |
| 2010-05-20 | 1,010 | 1,027 | 1,008 | 1,010 | 198,000 | 1,010 |
| 2010-05-19 | 1,017 | 1,018 | 998 | 1,006 | 297,000 | 1,006 |
| 2010-05-18 | 1,012 | 1,029 | 1,003 | 1,011 | 402,000 | 1,011 |
| 2010-05-17 | 992 | 1,020 | 962 | 997 | 760,000 | 997 |
| 2010-05-14 | 1,057 | 1,066 | 1,048 | 1,052 | 343,000 | 1,052 |
| 2010-05-13 | 1,062 | 1,064 | 1,038 | 1,045 | 247,000 | 1,045 |
| 2010-05-12 | 1,057 | 1,060 | 1,037 | 1,042 | 225,000 | 1,042 |
| 2010-05-11 | 1,047 | 1,067 | 1,047 | 1,057 | 374,000 | 1,057 |
| 2010-05-10 | 1,044 | 1,078 | 1,026 | 1,060 | 159,000 | 1,060 |
| 2010-05-07 | 1,060 | 1,062 | 1,032 | 1,044 | 249,000 | 1,044 |
| 2010-05-06 | 1,071 | 1,082 | 1,057 | 1,071 | 248,000 | 1,071 |
| 2010-04-30 | 1,055 | 1,086 | 1,053 | 1,082 | 209,000 | 1,082 |
| 2010-04-28 | 1,070 | 1,070 | 1,042 | 1,062 | 204,000 | 1,062 |
| 2010-04-27 | 1,091 | 1,091 | 1,075 | 1,082 | 184,000 | 1,082 |
| 2010-04-26 | 1,086 | 1,094 | 1,085 | 1,091 | 168,000 | 1,091 |
| 2010-04-23 | 1,061 | 1,085 | 1,061 | 1,085 | 206,000 | 1,085 |
| 2010-04-22 | 1,062 | 1,073 | 1,050 | 1,067 | 231,000 | 1,067 |
| 2010-04-21 | 1,070 | 1,070 | 1,042 | 1,061 | 288,000 | 1,061 |
| 2010-04-20 | 1,061 | 1,065 | 1,051 | 1,064 | 169,000 | 1,064 |
| 2010-04-19 | 1,057 | 1,063 | 1,031 | 1,054 | 259,000 | 1,054 |
| 2010-04-16 | 1,075 | 1,077 | 1,065 | 1,074 | 161,000 | 1,074 |
| 2010-04-15 | 1,079 | 1,087 | 1,070 | 1,074 | 106,000 | 1,074 |
| 2010-04-14 | 1,072 | 1,080 | 1,062 | 1,076 | 187,000 | 1,076 |
| 2010-04-13 | 1,070 | 1,077 | 1,052 | 1,070 | 221,000 | 1,070 |
| 2010-04-12 | 1,075 | 1,080 | 1,067 | 1,069 | 188,000 | 1,069 |
| 2010-04-09 | 1,066 | 1,071 | 1,057 | 1,070 | 149,000 | 1,070 |
| 2010-04-08 | 1,062 | 1,072 | 1,057 | 1,066 | 185,000 | 1,066 |
| 2010-04-07 | 1,050 | 1,068 | 1,042 | 1,062 | 182,000 | 1,062 |
| 2010-04-06 | 1,060 | 1,060 | 1,042 | 1,049 | 214,000 | 1,049 |
| 2010-04-05 | 1,055 | 1,058 | 1,041 | 1,053 | 160,000 | 1,053 |
| 2010-04-02 | 1,064 | 1,069 | 1,045 | 1,049 | 277,000 | 1,049 |
| 2010-04-01 | 1,060 | 1,060 | 1,039 | 1,050 | 327,000 | 1,050 |
| 2010-03-31 | 1,050 | 1,059 | 1,043 | 1,059 | 204,000 | 1,059 |
| 2010-03-30 | 1,044 | 1,044 | 1,025 | 1,042 | 230,000 | 1,042 |
| 2010-03-29 | 1,032 | 1,048 | 1,023 | 1,031 | 250,000 | 1,031 |
| 2010-03-26 | 1,032 | 1,034 | 1,019 | 1,034 | 278,000 | 1,034 |
| 2010-03-25 | 1,014 | 1,025 | 1,008 | 1,022 | 217,000 | 1,022 |
| 2010-03-24 | 1,025 | 1,032 | 1,017 | 1,021 | 208,000 | 1,021 |
| 2010-03-23 | 1,020 | 1,020 | 1,006 | 1,006 | 192,000 | 1,006 |
| 2010-03-19 | 1,003 | 1,012 | 996 | 1,009 | 230,000 | 1,009 |
| 2010-03-18 | 1,000 | 1,001 | 997 | 998 | 92,000 | 998 |
| 2010-03-17 | 999 | 1,001 | 994 | 996 | 111,000 | 996 |
| 2010-03-16 | 1,002 | 1,004 | 994 | 994 | 103,000 | 994 |
| 2010-03-15 | 998 | 1,003 | 994 | 998 | 128,000 | 998 |
| 2010-03-12 | 1,000 | 1,000 | 993 | 994 | 241,000 | 994 |
| 2010-03-11 | 1,009 | 1,009 | 996 | 1,000 | 104,000 | 1,000 |
| 2010-03-10 | 1,000 | 1,011 | 985 | 996 | 236,000 | 996 |
| 2010-03-09 | 1,015 | 1,019 | 1,004 | 1,005 | 200,000 | 1,005 |
| 2010-03-08 | 1,019 | 1,022 | 1,006 | 1,008 | 260,000 | 1,008 |
| 2010-03-05 | 987 | 999 | 986 | 997 | 161,000 | 997 |
| 2010-03-04 | 997 | 1,002 | 981 | 987 | 281,000 | 987 |
| 2010-03-03 | 996 | 1,002 | 989 | 993 | 111,000 | 993 |
| 2010-03-02 | 990 | 997 | 988 | 995 | 155,000 | 995 |
| 2010-03-01 | 1,014 | 1,014 | 997 | 1,002 | 184,000 | 1,002 |
| 2010-02-26 | 1,001 | 1,008 | 993 | 999 | 109,000 | 999 |
| 2010-02-25 | 1,008 | 1,009 | 990 | 1,001 | 155,000 | 1,001 |
| 2010-02-24 | 1,003 | 1,004 | 987 | 1,001 | 158,000 | 1,001 |
| 2010-02-23 | 1,017 | 1,017 | 985 | 1,004 | 403,000 | 1,004 |
| 2010-02-22 | 1,036 | 1,038 | 1,012 | 1,018 | 239,000 | 1,018 |
| 2010-02-19 | 1,025 | 1,025 | 1,002 | 1,006 | 289,000 | 1,006 |
| 2010-02-18 | 996 | 1,035 | 990 | 1,024 | 466,000 | 1,024 |
| 2010-02-17 | 972 | 984 | 971 | 981 | 254,000 | 981 |
| 2010-02-16 | 962 | 968 | 959 | 963 | 152,000 | 963 |
| 2010-02-15 | 968 | 971 | 956 | 962 | 171,000 | 962 |
| 2010-02-12 | 1,001 | 1,002 | 955 | 968 | 563,000 | 968 |
| 2010-02-10 | 1,016 | 1,016 | 1,005 | 1,009 | 109,000 | 1,009 |
| 2010-02-09 | 1,010 | 1,024 | 1,010 | 1,014 | 107,000 | 1,014 |
| 2010-02-08 | 1,016 | 1,028 | 1,016 | 1,019 | 117,000 | 1,019 |
| 2010-02-05 | 1,037 | 1,038 | 1,028 | 1,028 | 55,000 | 1,028 |
| 2010-02-04 | 1,036 | 1,050 | 1,036 | 1,048 | 137,000 | 1,048 |
| 2010-02-03 | 1,035 | 1,048 | 1,035 | 1,043 | 99,000 | 1,043 |
| 2010-02-02 | 1,050 | 1,050 | 1,033 | 1,041 | 147,000 | 1,041 |
| 2010-02-01 | 1,045 | 1,046 | 1,029 | 1,044 | 152,000 | 1,044 |
| 2010-01-29 | 1,040 | 1,050 | 1,030 | 1,030 | 163,000 | 1,030 |
| 2010-01-28 | 1,031 | 1,048 | 1,027 | 1,044 | 150,000 | 1,044 |
| 2010-01-27 | 1,028 | 1,046 | 1,025 | 1,039 | 260,000 | 1,039 |
| 2010-01-26 | 1,047 | 1,047 | 1,014 | 1,014 | 188,000 | 1,014 |
| 2010-01-25 | 1,030 | 1,043 | 1,030 | 1,037 | 125,000 | 1,037 |
| 2010-01-22 | 1,060 | 1,060 | 1,042 | 1,048 | 137,000 | 1,048 |
| 2010-01-21 | 1,071 | 1,074 | 1,060 | 1,060 | 148,000 | 1,060 |
| 2010-01-20 | 1,068 | 1,069 | 1,061 | 1,066 | 109,000 | 1,066 |
| 2010-01-19 | 1,059 | 1,070 | 1,054 | 1,062 | 128,000 | 1,062 |
| 2010-01-18 | 1,060 | 1,060 | 1,050 | 1,057 | 147,000 | 1,057 |
| 2010-01-15 | 1,068 | 1,068 | 1,050 | 1,054 | 132,000 | 1,054 |
| 2010-01-14 | 1,076 | 1,076 | 1,044 | 1,062 | 315,000 | 1,062 |
| 2010-01-13 | 1,089 | 1,091 | 1,074 | 1,075 | 258,000 | 1,075 |
| 2010-01-12 | 1,104 | 1,106 | 1,079 | 1,092 | 262,000 | 1,092 |
| 2010-01-08 | 1,097 | 1,118 | 1,094 | 1,103 | 143,000 | 1,103 |
| 2010-01-07 | 1,111 | 1,128 | 1,094 | 1,097 | 221,000 | 1,097 |
| 2010-01-06 | 1,090 | 1,130 | 1,090 | 1,110 | 205,000 | 1,110 |
| 2010-01-05 | 1,155 | 1,155 | 1,113 | 1,115 | 318,000 | 1,115 |
| 2010-01-04 | 1,048 | 1,202 | 1,048 | 1,169 | 682,000 | 1,169 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
