6222 (株)島精機製作所 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 | 1,971 | 1,974 | 1,944 | 1,967 | 2,100 | 1,967 |
| 2010-12-29 | 1,977 | 1,978 | 1,972 | 1,978 | 2,600 | 1,978 |
| 2010-12-28 | 1,938 | 1,960 | 1,938 | 1,947 | 1,900 | 1,947 |
| 2010-12-27 | 1,860 | 1,911 | 1,860 | 1,911 | 5,100 | 1,911 |
| 2010-12-24 | 1,830 | 1,846 | 1,825 | 1,840 | 2,000 | 1,840 |
| 2010-12-22 | 1,879 | 1,891 | 1,863 | 1,865 | 9,400 | 1,865 |
| 2010-12-21 | 1,902 | 1,902 | 1,889 | 1,891 | 7,100 | 1,891 |
| 2010-12-20 | 1,913 | 1,913 | 1,896 | 1,903 | 6,300 | 1,903 |
| 2010-12-17 | 1,920 | 1,930 | 1,918 | 1,918 | 4,900 | 1,918 |
| 2010-12-16 | 1,966 | 1,966 | 1,931 | 1,931 | 1,300 | 1,931 |
| 2010-12-15 | 1,968 | 1,973 | 1,960 | 1,960 | 4,200 | 1,960 |
| 2010-12-14 | 1,939 | 1,965 | 1,939 | 1,965 | 6,000 | 1,965 |
| 2010-12-13 | 1,913 | 1,943 | 1,913 | 1,939 | 4,700 | 1,939 |
| 2010-12-10 | 1,917 | 1,927 | 1,909 | 1,912 | 41,700 | 1,912 |
| 2010-12-09 | 1,918 | 1,918 | 1,918 | 1,918 | 400 | 1,918 |
| 2010-12-08 | 1,921 | 1,924 | 1,918 | 1,924 | 7,400 | 1,924 |
| 2010-12-07 | 1,884 | 1,908 | 1,884 | 1,908 | 4,000 | 1,908 |
| 2010-12-06 | 1,899 | 1,916 | 1,899 | 1,914 | 800 | 1,914 |
| 2010-12-03 | 1,892 | 1,901 | 1,892 | 1,898 | 1,400 | 1,898 |
| 2010-12-02 | 1,902 | 1,902 | 1,880 | 1,900 | 4,100 | 1,900 |
| 2010-12-01 | 1,833 | 1,862 | 1,831 | 1,856 | 2,700 | 1,856 |
| 2010-11-30 | 1,900 | 1,900 | 1,833 | 1,851 | 4,400 | 1,851 |
| 2010-11-29 | 1,906 | 1,913 | 1,902 | 1,902 | 4,700 | 1,902 |
| 2010-11-26 | 1,906 | 1,907 | 1,872 | 1,872 | 1,200 | 1,872 |
| 2010-11-25 | 1,859 | 1,917 | 1,855 | 1,892 | 4,700 | 1,892 |
| 2010-11-24 | 1,850 | 1,860 | 1,836 | 1,849 | 7,500 | 1,849 |
| 2010-11-22 | 1,842 | 1,910 | 1,842 | 1,877 | 5,800 | 1,877 |
| 2010-11-19 | 1,814 | 1,824 | 1,814 | 1,816 | 3,100 | 1,816 |
| 2010-11-18 | 1,765 | 1,802 | 1,765 | 1,802 | 2,600 | 1,802 |
| 2010-11-17 | 1,751 | 1,774 | 1,748 | 1,772 | 2,500 | 1,772 |
| 2010-11-16 | 1,780 | 1,781 | 1,761 | 1,781 | 900 | 1,781 |
| 2010-11-15 | 1,764 | 1,771 | 1,762 | 1,771 | 1,300 | 1,771 |
| 2010-11-12 | 1,735 | 1,748 | 1,724 | 1,724 | 3,800 | 1,724 |
| 2010-11-11 | 1,713 | 1,735 | 1,713 | 1,735 | 2,000 | 1,735 |
| 2010-11-10 | 1,671 | 1,728 | 1,671 | 1,728 | 1,100 | 1,728 |
| 2010-11-09 | 1,657 | 1,679 | 1,657 | 1,679 | 1,400 | 1,679 |
| 2010-11-08 | 1,668 | 1,694 | 1,657 | 1,694 | 3,000 | 1,694 |
| 2010-11-05 | 1,687 | 1,697 | 1,684 | 1,686 | 2,800 | 1,686 |
| 2010-11-04 | 1,646 | 1,671 | 1,646 | 1,662 | 3,100 | 1,662 |
| 2010-11-02 | 1,600 | 1,644 | 1,600 | 1,641 | 6,400 | 1,641 |
| 2010-11-01 | 1,497 | 1,624 | 1,497 | 1,599 | 5,100 | 1,599 |
| 2010-10-29 | 1,524 | 1,536 | 1,505 | 1,529 | 3,200 | 1,529 |
| 2010-10-28 | 1,557 | 1,557 | 1,526 | 1,526 | 10,500 | 1,526 |
| 2010-10-27 | 1,546 | 1,563 | 1,545 | 1,563 | 2,500 | 1,563 |
| 2010-10-26 | 1,572 | 1,572 | 1,541 | 1,545 | 1,100 | 1,545 |
| 2010-10-25 | 1,586 | 1,596 | 1,555 | 1,555 | 5,300 | 1,555 |
| 2010-10-22 | 1,615 | 1,626 | 1,615 | 1,626 | 500 | 1,626 |
| 2010-10-21 | 1,629 | 1,629 | 1,605 | 1,605 | 400 | 1,605 |
| 2010-10-20 | 1,635 | 1,635 | 1,620 | 1,626 | 1,300 | 1,626 |
| 2010-10-19 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
| 2010-10-18 | 1,650 | 1,650 | 1,629 | 1,629 | 1,400 | 1,629 |
| 2010-10-15 | 1,650 | 1,650 | 1,620 | 1,627 | 3,000 | 1,627 |
| 2010-10-14 | 1,673 | 1,677 | 1,667 | 1,667 | 1,900 | 1,667 |
| 2010-10-13 | 1,663 | 1,663 | 1,663 | 1,663 | 100 | 1,663 |
| 2010-10-12 | 1,668 | 1,668 | 1,656 | 1,656 | 200 | 1,656 |
| 2010-10-08 | 1,691 | 1,703 | 1,690 | 1,695 | 3,400 | 1,695 |
| 2010-10-07 | 1,693 | 1,701 | 1,682 | 1,689 | 1,100 | 1,689 |
| 2010-10-06 | 1,701 | 1,707 | 1,701 | 1,707 | 1,200 | 1,707 |
| 2010-10-05 | 1,643 | 1,688 | 1,637 | 1,684 | 1,600 | 1,684 |
| 2010-10-04 | 1,686 | 1,688 | 1,666 | 1,666 | 1,700 | 1,666 |
| 2010-10-01 | 1,702 | 1,704 | 1,679 | 1,679 | 1,300 | 1,679 |
| 2010-09-30 | 1,740 | 1,740 | 1,700 | 1,700 | 2,500 | 1,700 |
| 2010-09-29 | 1,714 | 1,728 | 1,703 | 1,728 | 3,200 | 1,728 |
| 2010-09-28 | 1,686 | 1,722 | 1,686 | 1,716 | 1,600 | 1,716 |
| 2010-09-27 | 1,671 | 1,710 | 1,671 | 1,709 | 4,400 | 1,709 |
| 2010-09-24 | 1,720 | 1,720 | 1,670 | 1,670 | 3,500 | 1,670 |
| 2010-09-22 | 1,749 | 1,751 | 1,730 | 1,737 | 2,100 | 1,737 |
| 2010-09-21 | 1,793 | 1,793 | 1,749 | 1,749 | 7,700 | 1,749 |
| 2010-09-17 | 1,711 | 1,766 | 1,711 | 1,753 | 10,200 | 1,753 |
| 2010-09-16 | 1,665 | 1,696 | 1,665 | 1,689 | 2,100 | 1,689 |
| 2010-09-15 | 1,606 | 1,662 | 1,594 | 1,644 | 3,300 | 1,644 |
| 2010-09-14 | 1,631 | 1,631 | 1,619 | 1,621 | 3,600 | 1,621 |
| 2010-09-13 | 1,630 | 1,636 | 1,620 | 1,620 | 3,700 | 1,620 |
| 2010-09-10 | 1,608 | 1,628 | 1,608 | 1,617 | 33,200 | 1,617 |
| 2010-09-09 | 1,601 | 1,601 | 1,583 | 1,583 | 2,000 | 1,583 |
| 2010-09-08 | 1,600 | 1,600 | 1,570 | 1,570 | 3,200 | 1,570 |
| 2010-09-07 | 1,675 | 1,715 | 1,610 | 1,622 | 1,500 | 1,622 |
| 2010-09-06 | 1,611 | 1,649 | 1,611 | 1,649 | 1,100 | 1,649 |
| 2010-09-03 | 1,594 | 1,609 | 1,573 | 1,594 | 8,300 | 1,594 |
| 2010-09-02 | 1,591 | 1,591 | 1,564 | 1,574 | 3,200 | 1,574 |
| 2010-09-01 | 1,566 | 1,573 | 1,536 | 1,560 | 9,400 | 1,560 |
| 2010-08-31 | 1,624 | 1,628 | 1,560 | 1,560 | 4,800 | 1,560 |
| 2010-08-30 | 1,670 | 1,681 | 1,646 | 1,646 | 4,100 | 1,646 |
| 2010-08-27 | 1,582 | 1,622 | 1,574 | 1,619 | 4,100 | 1,619 |
| 2010-08-26 | 1,602 | 1,602 | 1,582 | 1,591 | 5,000 | 1,591 |
| 2010-08-25 | 1,615 | 1,615 | 1,600 | 1,604 | 1,900 | 1,604 |
| 2010-08-24 | 1,643 | 1,643 | 1,620 | 1,628 | 3,700 | 1,628 |
| 2010-08-23 | 1,675 | 1,675 | 1,652 | 1,652 | 2,400 | 1,652 |
| 2010-08-20 | 1,686 | 1,691 | 1,676 | 1,676 | 4,400 | 1,676 |
| 2010-08-19 | 1,690 | 1,713 | 1,690 | 1,708 | 4,500 | 1,708 |
| 2010-08-18 | 1,715 | 1,730 | 1,665 | 1,682 | 4,600 | 1,682 |
| 2010-08-17 | 1,690 | 1,708 | 1,685 | 1,695 | 2,600 | 1,695 |
| 2010-08-16 | 1,718 | 1,718 | 1,683 | 1,691 | 2,500 | 1,691 |
| 2010-08-13 | 1,723 | 1,728 | 1,714 | 1,723 | 6,300 | 1,723 |
| 2010-08-12 | 1,755 | 1,755 | 1,711 | 1,721 | 3,300 | 1,721 |
| 2010-08-11 | 1,806 | 1,806 | 1,755 | 1,755 | 7,000 | 1,755 |
| 2010-08-10 | 1,867 | 1,874 | 1,830 | 1,846 | 2,100 | 1,846 |
| 2010-08-09 | 1,868 | 1,868 | 1,863 | 1,866 | 1,900 | 1,866 |
| 2010-08-06 | 1,872 | 1,896 | 1,872 | 1,880 | 2,600 | 1,880 |
| 2010-08-05 | 1,886 | 1,894 | 1,864 | 1,882 | 1,900 | 1,882 |
| 2010-08-04 | 1,918 | 1,919 | 1,859 | 1,868 | 2,200 | 1,868 |
| 2010-08-03 | 1,869 | 1,902 | 1,855 | 1,902 | 2,300 | 1,902 |
| 2010-08-02 | 1,899 | 1,907 | 1,856 | 1,860 | 7,900 | 1,860 |
| 2010-07-30 | 1,978 | 1,980 | 1,903 | 1,903 | 9,500 | 1,903 |
| 2010-07-29 | 2,044 | 2,051 | 2,025 | 2,027 | 3,800 | 2,027 |
| 2010-07-28 | 2,052 | 2,078 | 2,034 | 2,053 | 5,700 | 2,053 |
| 2010-07-27 | 2,062 | 2,071 | 2,050 | 2,052 | 1,300 | 2,052 |
| 2010-07-26 | 2,095 | 2,100 | 2,073 | 2,078 | 2,300 | 2,078 |
| 2010-07-23 | 2,027 | 2,042 | 2,001 | 2,031 | 3,300 | 2,031 |
| 2010-07-22 | 2,011 | 2,022 | 1,976 | 1,994 | 3,700 | 1,994 |
| 2010-07-21 | 2,084 | 2,086 | 2,050 | 2,053 | 3,400 | 2,053 |
| 2010-07-20 | 2,070 | 2,100 | 2,052 | 2,068 | 5,200 | 2,068 |
| 2010-07-16 | 2,200 | 2,200 | 2,072 | 2,093 | 4,000 | 2,093 |
| 2010-07-15 | 2,251 | 2,251 | 2,190 | 2,190 | 3,400 | 2,190 |
| 2010-07-14 | 2,216 | 2,275 | 2,216 | 2,271 | 1,400 | 2,271 |
| 2010-07-13 | 2,311 | 2,311 | 2,216 | 2,216 | 5,000 | 2,216 |
| 2010-07-12 | 2,317 | 2,366 | 2,316 | 2,321 | 1,400 | 2,321 |
| 2010-07-09 | 2,271 | 2,290 | 2,247 | 2,277 | 1,200 | 2,277 |
| 2010-07-08 | 2,265 | 2,265 | 2,250 | 2,260 | 2,700 | 2,260 |
| 2010-07-07 | 2,204 | 2,204 | 2,175 | 2,181 | 3,000 | 2,181 |
| 2010-07-06 | 2,174 | 2,220 | 2,155 | 2,220 | 2,900 | 2,220 |
| 2010-07-05 | 2,204 | 2,204 | 2,181 | 2,184 | 2,600 | 2,184 |
| 2010-07-02 | 2,167 | 2,194 | 2,167 | 2,172 | 6,000 | 2,172 |
| 2010-07-01 | 2,207 | 2,208 | 2,168 | 2,178 | 5,400 | 2,178 |
| 2010-06-30 | 2,158 | 2,229 | 2,158 | 2,214 | 4,600 | 2,214 |
| 2010-06-29 | 2,300 | 2,309 | 2,248 | 2,257 | 4,100 | 2,257 |
| 2010-06-28 | 2,287 | 2,303 | 2,275 | 2,287 | 2,200 | 2,287 |
| 2010-06-25 | 2,336 | 2,337 | 2,319 | 2,330 | 1,700 | 2,330 |
| 2010-06-24 | 2,421 | 2,421 | 2,386 | 2,386 | 400 | 2,386 |
| 2010-06-23 | 2,368 | 2,389 | 2,318 | 2,383 | 1,100 | 2,383 |
| 2010-06-22 | 2,392 | 2,451 | 2,392 | 2,418 | 3,200 | 2,418 |
| 2010-06-21 | 2,410 | 2,446 | 2,410 | 2,441 | 1,700 | 2,441 |
| 2010-06-18 | 2,360 | 2,401 | 2,358 | 2,395 | 2,900 | 2,395 |
| 2010-06-17 | 2,377 | 2,390 | 2,355 | 2,360 | 1,100 | 2,360 |
| 2010-06-16 | 2,400 | 2,411 | 2,391 | 2,405 | 2,000 | 2,405 |
| 2010-06-15 | 2,367 | 2,399 | 2,367 | 2,386 | 1,200 | 2,386 |
| 2010-06-14 | 2,330 | 2,384 | 2,330 | 2,384 | 1,200 | 2,384 |
| 2010-06-11 | 2,305 | 2,305 | 2,286 | 2,286 | 29,100 | 2,286 |
| 2010-06-10 | 2,173 | 2,250 | 2,125 | 2,247 | 4,000 | 2,247 |
| 2010-06-09 | 2,148 | 2,148 | 2,081 | 2,123 | 4,000 | 2,123 |
| 2010-06-08 | 2,089 | 2,174 | 2,089 | 2,148 | 4,200 | 2,148 |
| 2010-06-07 | 2,127 | 2,130 | 2,094 | 2,094 | 2,600 | 2,094 |
| 2010-06-04 | 2,194 | 2,194 | 2,194 | 2,194 | 700 | 2,194 |
| 2010-06-03 | 2,165 | 2,183 | 2,137 | 2,181 | 12,800 | 2,181 |
| 2010-06-02 | 2,149 | 2,166 | 2,115 | 2,115 | 3,200 | 2,115 |
| 2010-06-01 | 2,251 | 2,264 | 2,180 | 2,181 | 4,100 | 2,181 |
| 2010-05-31 | 2,186 | 2,276 | 2,186 | 2,260 | 5,000 | 2,260 |
| 2010-05-28 | 2,165 | 2,197 | 2,151 | 2,197 | 10,900 | 2,197 |
| 2010-05-27 | 2,060 | 2,144 | 2,056 | 2,143 | 6,600 | 2,143 |
| 2010-05-26 | 2,114 | 2,130 | 2,070 | 2,099 | 7,400 | 2,099 |
| 2010-05-25 | 2,164 | 2,200 | 2,115 | 2,115 | 6,400 | 2,115 |
| 2010-05-24 | 2,139 | 2,242 | 2,129 | 2,237 | 8,000 | 2,237 |
| 2010-05-21 | 2,100 | 2,141 | 2,100 | 2,121 | 7,000 | 2,121 |
| 2010-05-20 | 2,215 | 2,224 | 2,150 | 2,150 | 2,600 | 2,150 |
| 2010-05-19 | 2,200 | 2,260 | 2,200 | 2,251 | 8,600 | 2,251 |
| 2010-05-18 | 2,325 | 2,337 | 2,201 | 2,205 | 3,100 | 2,205 |
| 2010-05-17 | 2,378 | 2,378 | 2,295 | 2,299 | 3,900 | 2,299 |
| 2010-05-14 | 2,363 | 2,419 | 2,352 | 2,391 | 5,200 | 2,391 |
| 2010-05-13 | 2,450 | 2,450 | 2,376 | 2,376 | 6,900 | 2,376 |
| 2010-05-12 | 2,359 | 2,443 | 2,359 | 2,426 | 5,400 | 2,426 |
| 2010-05-11 | 2,400 | 2,423 | 2,344 | 2,344 | 4,800 | 2,344 |
| 2010-05-10 | 2,364 | 2,390 | 2,364 | 2,382 | 4,600 | 2,382 |
| 2010-05-07 | 2,397 | 2,397 | 2,325 | 2,364 | 6,500 | 2,364 |
| 2010-05-06 | 2,432 | 2,477 | 2,412 | 2,452 | 16,700 | 2,452 |
| 2010-04-30 | 2,442 | 2,471 | 2,423 | 2,450 | 7,400 | 2,450 |
| 2010-04-28 | 2,378 | 2,461 | 2,378 | 2,430 | 19,600 | 2,430 |
| 2010-04-27 | 2,345 | 2,369 | 2,323 | 2,359 | 6,700 | 2,359 |
| 2010-04-26 | 2,330 | 2,362 | 2,330 | 2,345 | 8,600 | 2,345 |
| 2010-04-23 | 2,235 | 2,320 | 2,235 | 2,311 | 15,800 | 2,311 |
| 2010-04-22 | 2,258 | 2,269 | 2,229 | 2,238 | 10,600 | 2,238 |
| 2010-04-21 | 2,278 | 2,286 | 2,233 | 2,240 | 9,100 | 2,240 |
| 2010-04-20 | 2,161 | 2,178 | 2,146 | 2,156 | 6,500 | 2,156 |
| 2010-04-19 | 2,216 | 2,219 | 2,191 | 2,195 | 10,100 | 2,195 |
| 2010-04-16 | 2,236 | 2,236 | 2,224 | 2,226 | 6,400 | 2,226 |
| 2010-04-15 | 2,263 | 2,274 | 2,236 | 2,236 | 4,600 | 2,236 |
| 2010-04-14 | 2,267 | 2,316 | 2,267 | 2,300 | 16,100 | 2,300 |
| 2010-04-13 | 2,315 | 2,315 | 2,231 | 2,267 | 3,200 | 2,267 |
| 2010-04-12 | 2,326 | 2,330 | 2,277 | 2,277 | 6,600 | 2,277 |
| 2010-04-09 | 2,271 | 2,321 | 2,271 | 2,310 | 7,400 | 2,310 |
| 2010-04-08 | 2,279 | 2,285 | 2,276 | 2,285 | 6,600 | 2,285 |
| 2010-04-07 | 2,245 | 2,305 | 2,245 | 2,279 | 9,000 | 2,279 |
| 2010-04-06 | 2,289 | 2,294 | 2,257 | 2,265 | 9,100 | 2,265 |
| 2010-04-05 | 2,217 | 2,261 | 2,195 | 2,252 | 6,200 | 2,252 |
| 2010-04-02 | 2,150 | 2,220 | 2,150 | 2,210 | 7,200 | 2,210 |
| 2010-04-01 | 2,110 | 2,114 | 2,085 | 2,114 | 5,400 | 2,114 |
| 2010-03-31 | 2,169 | 2,169 | 2,096 | 2,098 | 6,800 | 2,098 |
| 2010-03-30 | 2,092 | 2,125 | 2,084 | 2,125 | 2,900 | 2,125 |
| 2010-03-29 | 2,063 | 2,085 | 2,063 | 2,085 | 2,600 | 2,085 |
| 2010-03-26 | 2,050 | 2,082 | 2,031 | 2,082 | 11,400 | 2,082 |
| 2010-03-25 | 2,073 | 2,073 | 2,030 | 2,050 | 7,800 | 2,050 |
| 2010-03-24 | 2,077 | 2,077 | 2,065 | 2,073 | 1,600 | 2,073 |
| 2010-03-23 | 2,064 | 2,077 | 2,064 | 2,070 | 1,600 | 2,070 |
| 2010-03-19 | 2,040 | 2,072 | 2,040 | 2,060 | 1,800 | 2,060 |
| 2010-03-18 | 2,081 | 2,081 | 2,040 | 2,040 | 4,900 | 2,040 |
| 2010-03-17 | 2,060 | 2,083 | 2,060 | 2,070 | 4,500 | 2,070 |
| 2010-03-16 | 2,050 | 2,050 | 2,025 | 2,025 | 1,100 | 2,025 |
| 2010-03-15 | 2,083 | 2,105 | 2,042 | 2,055 | 3,200 | 2,055 |
| 2010-03-12 | 2,059 | 2,093 | 2,059 | 2,081 | 27,400 | 2,081 |
| 2010-03-11 | 1,980 | 2,062 | 1,980 | 2,056 | 5,300 | 2,056 |
| 2010-03-10 | 1,980 | 2,014 | 1,965 | 2,005 | 8,400 | 2,005 |
| 2010-03-09 | 1,923 | 1,988 | 1,923 | 1,988 | 6,400 | 1,988 |
| 2010-03-08 | 1,921 | 1,937 | 1,878 | 1,925 | 4,400 | 1,925 |
| 2010-03-05 | 1,922 | 1,948 | 1,890 | 1,890 | 7,200 | 1,890 |
| 2010-03-04 | 1,890 | 1,980 | 1,890 | 1,943 | 2,400 | 1,943 |
| 2010-03-03 | 1,840 | 1,900 | 1,838 | 1,899 | 3,200 | 1,899 |
| 2010-03-02 | 1,862 | 1,862 | 1,800 | 1,831 | 3,700 | 1,831 |
| 2010-03-01 | 1,750 | 1,846 | 1,750 | 1,846 | 6,400 | 1,846 |
| 2010-02-26 | 1,730 | 1,775 | 1,706 | 1,750 | 7,700 | 1,750 |
| 2010-02-25 | 1,734 | 1,734 | 1,698 | 1,698 | 4,800 | 1,698 |
| 2010-02-24 | 1,741 | 1,741 | 1,706 | 1,714 | 8,300 | 1,714 |
| 2010-02-23 | 1,781 | 1,781 | 1,748 | 1,761 | 2,300 | 1,761 |
| 2010-02-22 | 1,768 | 1,796 | 1,768 | 1,780 | 4,500 | 1,780 |
| 2010-02-19 | 1,786 | 1,786 | 1,736 | 1,736 | 5,400 | 1,736 |
| 2010-02-18 | 1,804 | 1,804 | 1,774 | 1,795 | 1,200 | 1,795 |
| 2010-02-17 | 1,769 | 1,813 | 1,769 | 1,803 | 700 | 1,803 |
| 2010-02-16 | 1,751 | 1,772 | 1,751 | 1,769 | 1,100 | 1,769 |
| 2010-02-15 | 1,800 | 1,800 | 1,735 | 1,757 | 700 | 1,757 |
| 2010-02-12 | 1,779 | 1,779 | 1,725 | 1,768 | 2,400 | 1,768 |
| 2010-02-10 | 1,752 | 1,765 | 1,752 | 1,756 | 1,000 | 1,756 |
| 2010-02-09 | 1,710 | 1,748 | 1,710 | 1,745 | 1,700 | 1,745 |
| 2010-02-08 | 1,714 | 1,741 | 1,714 | 1,724 | 1,600 | 1,724 |
| 2010-02-05 | 1,713 | 1,756 | 1,709 | 1,741 | 3,800 | 1,741 |
| 2010-02-04 | 1,750 | 1,787 | 1,739 | 1,753 | 5,700 | 1,753 |
| 2010-02-03 | 1,812 | 1,813 | 1,773 | 1,785 | 2,800 | 1,785 |
| 2010-02-02 | 1,744 | 1,785 | 1,704 | 1,775 | 5,300 | 1,775 |
| 2010-02-01 | 1,691 | 1,704 | 1,677 | 1,704 | 7,800 | 1,704 |
| 2010-01-29 | 1,779 | 1,779 | 1,731 | 1,731 | 4,000 | 1,731 |
| 2010-01-28 | 1,750 | 1,803 | 1,750 | 1,780 | 5,000 | 1,780 |
| 2010-01-27 | 1,788 | 1,788 | 1,744 | 1,745 | 3,500 | 1,745 |
| 2010-01-26 | 1,843 | 1,843 | 1,765 | 1,768 | 2,700 | 1,768 |
| 2010-01-25 | 1,895 | 1,895 | 1,833 | 1,843 | 2,800 | 1,843 |
| 2010-01-22 | 1,908 | 1,908 | 1,835 | 1,875 | 3,900 | 1,875 |
| 2010-01-21 | 1,881 | 1,927 | 1,841 | 1,911 | 6,700 | 1,911 |
| 2010-01-20 | 1,950 | 1,950 | 1,872 | 1,886 | 3,200 | 1,886 |
| 2010-01-19 | 1,933 | 1,933 | 1,908 | 1,910 | 5,800 | 1,910 |
| 2010-01-18 | 1,948 | 1,970 | 1,948 | 1,960 | 3,800 | 1,960 |
| 2010-01-15 | 1,993 | 1,993 | 1,964 | 1,992 | 8,300 | 1,992 |
| 2010-01-14 | 1,917 | 1,995 | 1,914 | 1,992 | 4,800 | 1,992 |
| 2010-01-13 | 1,965 | 1,974 | 1,938 | 1,939 | 1,300 | 1,939 |
| 2010-01-12 | 1,972 | 1,980 | 1,950 | 1,965 | 5,200 | 1,965 |
| 2010-01-08 | 1,848 | 1,892 | 1,848 | 1,892 | 4,000 | 1,892 |
| 2010-01-07 | 1,799 | 1,831 | 1,799 | 1,818 | 2,300 | 1,818 |
| 2010-01-06 | 1,760 | 1,770 | 1,750 | 1,765 | 4,000 | 1,765 |
| 2010-01-05 | 1,762 | 1,779 | 1,753 | 1,764 | 2,900 | 1,764 |
| 2010-01-04 | 1,670 | 1,768 | 1,670 | 1,745 | 2,100 | 1,745 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
