6257 (株)藤商事 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 | 84,300 | 84,900 | 83,500 | 84,900 | 62 | 849 |
| 2010-12-29 | 84,500 | 84,500 | 83,500 | 84,000 | 49 | 840 |
| 2010-12-28 | 84,900 | 85,000 | 84,000 | 84,200 | 147 | 842 |
| 2010-12-27 | 83,800 | 84,600 | 82,700 | 84,200 | 305 | 842 |
| 2010-12-24 | 84,500 | 85,700 | 83,900 | 83,900 | 133 | 839 |
| 2010-12-22 | 84,700 | 86,400 | 84,400 | 84,400 | 136 | 844 |
| 2010-12-21 | 84,500 | 85,900 | 84,500 | 85,400 | 128 | 854 |
| 2010-12-20 | 86,900 | 86,900 | 82,700 | 84,100 | 544 | 841 |
| 2010-12-17 | 86,000 | 87,500 | 85,500 | 87,400 | 338 | 874 |
| 2010-12-16 | 84,200 | 85,900 | 84,000 | 85,300 | 325 | 853 |
| 2010-12-15 | 81,400 | 84,500 | 81,200 | 83,600 | 250 | 836 |
| 2010-12-14 | 80,000 | 81,500 | 80,000 | 81,100 | 367 | 811 |
| 2010-12-13 | 81,000 | 81,000 | 79,300 | 80,800 | 215 | 808 |
| 2010-12-10 | 79,900 | 80,000 | 79,200 | 79,700 | 172 | 797 |
| 2010-12-09 | 79,400 | 79,400 | 78,800 | 79,200 | 52 | 792 |
| 2010-12-08 | 78,300 | 79,200 | 78,300 | 79,100 | 64 | 791 |
| 2010-12-07 | 78,500 | 79,000 | 78,200 | 78,300 | 51 | 783 |
| 2010-12-06 | 78,300 | 78,800 | 78,100 | 78,300 | 47 | 783 |
| 2010-12-03 | 78,300 | 78,900 | 78,000 | 78,800 | 56 | 788 |
| 2010-12-02 | 78,700 | 79,500 | 78,300 | 78,300 | 72 | 783 |
| 2010-12-01 | 78,700 | 78,900 | 77,800 | 78,800 | 94 | 788 |
| 2010-11-30 | 80,400 | 80,500 | 78,700 | 78,700 | 84 | 787 |
| 2010-11-29 | 78,500 | 80,700 | 78,500 | 80,500 | 157 | 805 |
| 2010-11-26 | 79,500 | 80,000 | 78,800 | 78,800 | 80 | 788 |
| 2010-11-25 | 79,500 | 80,700 | 79,500 | 80,000 | 50 | 800 |
| 2010-11-24 | 79,000 | 80,900 | 78,600 | 80,100 | 69 | 801 |
| 2010-11-22 | 81,000 | 82,000 | 80,600 | 80,700 | 122 | 807 |
| 2010-11-19 | 78,800 | 81,000 | 78,500 | 81,000 | 147 | 810 |
| 2010-11-18 | 78,500 | 79,300 | 78,000 | 78,500 | 186 | 785 |
| 2010-11-17 | 81,600 | 81,600 | 80,100 | 81,000 | 146 | 810 |
| 2010-11-16 | 80,900 | 81,900 | 80,800 | 81,600 | 347 | 816 |
| 2010-11-15 | 79,700 | 80,900 | 79,500 | 80,800 | 385 | 808 |
| 2010-11-12 | 79,300 | 79,800 | 77,200 | 79,700 | 316 | 797 |
| 2010-11-11 | 79,400 | 80,000 | 77,500 | 79,300 | 442 | 793 |
| 2010-11-10 | 78,400 | 79,500 | 77,800 | 79,400 | 387 | 794 |
| 2010-11-09 | 77,500 | 78,400 | 76,300 | 78,400 | 190 | 784 |
| 2010-11-08 | 76,900 | 77,500 | 75,500 | 77,500 | 295 | 775 |
| 2010-11-05 | 76,200 | 76,900 | 76,200 | 76,900 | 202 | 769 |
| 2010-11-04 | 76,400 | 76,800 | 76,000 | 76,200 | 142 | 762 |
| 2010-11-02 | 76,500 | 76,500 | 75,500 | 76,400 | 125 | 764 |
| 2010-11-01 | 77,200 | 77,200 | 75,000 | 76,500 | 103 | 765 |
| 2010-10-29 | 75,800 | 77,500 | 75,800 | 77,500 | 222 | 775 |
| 2010-10-28 | 74,800 | 75,600 | 74,800 | 75,600 | 205 | 756 |
| 2010-10-27 | 74,900 | 74,900 | 74,300 | 74,500 | 188 | 745 |
| 2010-10-26 | 74,300 | 74,600 | 73,800 | 74,400 | 146 | 744 |
| 2010-10-25 | 73,000 | 74,200 | 72,900 | 74,200 | 296 | 742 |
| 2010-10-22 | 72,800 | 73,100 | 72,800 | 72,800 | 173 | 728 |
| 2010-10-21 | 73,200 | 73,500 | 72,700 | 72,800 | 198 | 728 |
| 2010-10-20 | 72,600 | 73,200 | 72,400 | 73,200 | 196 | 732 |
| 2010-10-19 | 72,600 | 74,800 | 71,800 | 72,400 | 367 | 724 |
| 2010-10-18 | 72,100 | 75,300 | 71,600 | 72,100 | 696 | 721 |
| 2010-10-15 | 71,000 | 71,000 | 69,300 | 70,300 | 306 | 703 |
| 2010-10-14 | 71,300 | 71,900 | 71,000 | 71,400 | 77 | 714 |
| 2010-10-13 | 71,500 | 72,000 | 71,200 | 71,400 | 66 | 714 |
| 2010-10-12 | 71,300 | 72,000 | 71,000 | 71,000 | 56 | 710 |
| 2010-10-08 | 72,000 | 72,000 | 71,100 | 72,000 | 48 | 720 |
| 2010-10-07 | 71,400 | 72,000 | 71,000 | 72,000 | 36 | 720 |
| 2010-10-06 | 71,800 | 72,000 | 71,000 | 71,500 | 74 | 715 |
| 2010-10-05 | 71,200 | 71,700 | 70,500 | 71,700 | 108 | 717 |
| 2010-10-04 | 71,800 | 72,600 | 71,300 | 71,300 | 73 | 713 |
| 2010-10-01 | 72,000 | 72,700 | 71,900 | 71,900 | 101 | 719 |
| 2010-09-30 | 73,200 | 73,400 | 72,400 | 72,700 | 99 | 727 |
| 2010-09-29 | 72,500 | 73,100 | 72,500 | 72,700 | 118 | 727 |
| 2010-09-28 | 74,000 | 74,600 | 72,700 | 72,800 | 182 | 728 |
| 2010-09-27 | 76,500 | 76,500 | 74,200 | 75,800 | 401 | 758 |
| 2010-09-24 | 75,400 | 75,800 | 75,000 | 75,200 | 245 | 752 |
| 2010-09-22 | 75,600 | 76,000 | 75,100 | 75,500 | 107 | 755 |
| 2010-09-21 | 75,700 | 76,300 | 75,300 | 75,600 | 161 | 756 |
| 2010-09-17 | 76,200 | 76,200 | 75,100 | 75,200 | 134 | 752 |
| 2010-09-16 | 77,100 | 77,100 | 75,200 | 76,200 | 232 | 762 |
| 2010-09-15 | 76,900 | 77,300 | 76,400 | 76,800 | 94 | 768 |
| 2010-09-14 | 76,900 | 77,000 | 76,000 | 77,000 | 65 | 770 |
| 2010-09-13 | 76,500 | 77,100 | 76,100 | 77,000 | 198 | 770 |
| 2010-09-10 | 76,500 | 77,000 | 75,800 | 76,500 | 130 | 765 |
| 2010-09-09 | 76,500 | 77,000 | 76,200 | 77,000 | 58 | 770 |
| 2010-09-08 | 76,200 | 76,200 | 75,500 | 76,100 | 145 | 761 |
| 2010-09-07 | 76,500 | 77,000 | 75,900 | 77,000 | 166 | 770 |
| 2010-09-06 | 75,000 | 76,500 | 74,900 | 76,300 | 166 | 763 |
| 2010-09-03 | 73,300 | 74,700 | 73,300 | 74,700 | 105 | 747 |
| 2010-09-02 | 74,000 | 74,000 | 73,000 | 73,600 | 136 | 736 |
| 2010-09-01 | 73,100 | 73,800 | 73,000 | 73,500 | 46 | 735 |
| 2010-08-31 | 73,400 | 74,900 | 72,600 | 73,100 | 133 | 731 |
| 2010-08-30 | 73,000 | 73,300 | 72,000 | 72,900 | 106 | 729 |
| 2010-08-27 | 71,300 | 72,900 | 71,000 | 72,900 | 228 | 729 |
| 2010-08-26 | 71,400 | 71,600 | 70,000 | 71,300 | 497 | 713 |
| 2010-08-25 | 72,300 | 72,300 | 71,000 | 71,400 | 373 | 714 |
| 2010-08-24 | 73,600 | 73,600 | 72,200 | 72,400 | 267 | 724 |
| 2010-08-23 | 73,600 | 73,600 | 72,200 | 73,600 | 395 | 736 |
| 2010-08-20 | 74,400 | 74,400 | 73,300 | 73,500 | 403 | 735 |
| 2010-08-19 | 75,900 | 76,200 | 74,000 | 74,400 | 581 | 744 |
| 2010-08-18 | 75,300 | 76,200 | 75,200 | 76,200 | 31 | 762 |
| 2010-08-17 | 75,300 | 75,300 | 75,100 | 75,200 | 82 | 752 |
| 2010-08-16 | 75,600 | 76,000 | 75,100 | 75,300 | 96 | 753 |
| 2010-08-13 | 75,500 | 76,000 | 75,000 | 75,600 | 66 | 756 |
| 2010-08-12 | 75,200 | 75,500 | 75,000 | 75,500 | 63 | 755 |
| 2010-08-11 | 75,400 | 76,000 | 75,100 | 75,900 | 79 | 759 |
| 2010-08-10 | 75,300 | 75,500 | 75,100 | 75,500 | 55 | 755 |
| 2010-08-09 | 75,100 | 75,600 | 74,900 | 75,300 | 126 | 753 |
| 2010-08-06 | 75,900 | 75,900 | 74,900 | 75,300 | 213 | 753 |
| 2010-08-05 | 75,800 | 75,800 | 75,400 | 75,600 | 178 | 756 |
| 2010-08-04 | 76,300 | 76,300 | 75,500 | 75,600 | 121 | 756 |
| 2010-08-03 | 76,900 | 77,000 | 76,000 | 76,300 | 350 | 763 |
| 2010-08-02 | 76,100 | 77,800 | 76,100 | 77,500 | 249 | 775 |
| 2010-07-30 | 79,600 | 80,000 | 79,200 | 79,300 | 34 | 793 |
| 2010-07-29 | 79,200 | 79,600 | 79,100 | 79,600 | 117 | 796 |
| 2010-07-28 | 79,000 | 79,600 | 79,000 | 79,600 | 49 | 796 |
| 2010-07-27 | 79,900 | 80,000 | 78,500 | 79,100 | 146 | 791 |
| 2010-07-26 | 81,100 | 81,200 | 78,400 | 78,700 | 353 | 787 |
| 2010-07-23 | 80,000 | 80,500 | 79,300 | 80,000 | 91 | 800 |
| 2010-07-22 | 80,500 | 80,600 | 79,200 | 79,500 | 237 | 795 |
| 2010-07-21 | 82,100 | 82,100 | 80,500 | 80,800 | 120 | 808 |
| 2010-07-20 | 81,500 | 81,600 | 81,200 | 81,500 | 32 | 815 |
| 2010-07-16 | 82,100 | 82,600 | 81,600 | 81,800 | 144 | 818 |
| 2010-07-15 | 82,200 | 82,800 | 82,100 | 82,800 | 51 | 828 |
| 2010-07-14 | 83,000 | 83,100 | 81,900 | 81,900 | 212 | 819 |
| 2010-07-13 | 83,400 | 83,600 | 82,800 | 83,500 | 115 | 835 |
| 2010-07-12 | 83,800 | 83,800 | 83,000 | 83,800 | 34 | 838 |
| 2010-07-09 | 83,700 | 83,900 | 83,200 | 83,900 | 39 | 839 |
| 2010-07-08 | 83,600 | 84,200 | 83,400 | 84,000 | 49 | 840 |
| 2010-07-07 | 85,300 | 85,500 | 83,100 | 84,000 | 113 | 840 |
| 2010-07-06 | 84,700 | 84,900 | 83,300 | 84,000 | 105 | 840 |
| 2010-07-05 | 83,900 | 84,000 | 82,200 | 82,300 | 285 | 823 |
| 2010-07-02 | 82,000 | 82,800 | 81,900 | 82,200 | 86 | 822 |
| 2010-07-01 | 82,100 | 82,300 | 81,900 | 82,100 | 60 | 821 |
| 2010-06-30 | 82,300 | 82,900 | 82,000 | 82,100 | 155 | 821 |
| 2010-06-29 | 83,800 | 83,800 | 82,500 | 82,700 | 98 | 827 |
| 2010-06-28 | 84,000 | 84,300 | 83,000 | 83,400 | 126 | 834 |
| 2010-06-25 | 83,500 | 83,700 | 83,100 | 83,200 | 78 | 832 |
| 2010-06-24 | 83,400 | 83,900 | 83,300 | 83,400 | 38 | 834 |
| 2010-06-23 | 84,300 | 84,300 | 83,100 | 83,200 | 249 | 832 |
| 2010-06-22 | 84,500 | 84,900 | 84,100 | 84,400 | 56 | 844 |
| 2010-06-21 | 84,600 | 85,100 | 84,400 | 84,900 | 48 | 849 |
| 2010-06-18 | 84,700 | 84,800 | 84,400 | 84,500 | 50 | 845 |
| 2010-06-17 | 84,800 | 85,100 | 84,800 | 85,000 | 66 | 850 |
| 2010-06-16 | 85,000 | 85,500 | 84,700 | 84,700 | 50 | 847 |
| 2010-06-15 | 84,800 | 85,000 | 84,500 | 84,900 | 32 | 849 |
| 2010-06-14 | 84,300 | 84,900 | 84,200 | 84,500 | 42 | 845 |
| 2010-06-11 | 85,600 | 85,600 | 84,100 | 84,200 | 117 | 842 |
| 2010-06-10 | 84,100 | 85,700 | 84,100 | 85,700 | 107 | 857 |
| 2010-06-09 | 83,800 | 84,400 | 83,100 | 84,400 | 137 | 844 |
| 2010-06-08 | 84,200 | 85,700 | 83,500 | 84,200 | 151 | 842 |
| 2010-06-07 | 85,700 | 85,800 | 84,800 | 84,800 | 121 | 848 |
| 2010-06-04 | 86,500 | 86,500 | 85,400 | 86,000 | 38 | 860 |
| 2010-06-03 | 86,100 | 87,000 | 85,100 | 85,900 | 101 | 859 |
| 2010-06-02 | 85,900 | 85,900 | 85,100 | 85,900 | 50 | 859 |
| 2010-06-01 | 86,700 | 86,700 | 85,500 | 86,000 | 37 | 860 |
| 2010-05-31 | 86,700 | 86,800 | 85,300 | 86,600 | 32 | 866 |
| 2010-05-28 | 85,000 | 86,200 | 84,600 | 86,200 | 44 | 862 |
| 2010-05-27 | 84,000 | 85,000 | 82,700 | 84,700 | 182 | 847 |
| 2010-05-26 | 84,100 | 84,300 | 83,200 | 84,000 | 241 | 840 |
| 2010-05-25 | 85,000 | 85,200 | 84,500 | 84,600 | 122 | 846 |
| 2010-05-24 | 86,800 | 86,800 | 85,000 | 85,200 | 336 | 852 |
| 2010-05-21 | 85,700 | 85,800 | 85,300 | 85,300 | 275 | 853 |
| 2010-05-20 | 87,600 | 87,600 | 86,200 | 86,500 | 82 | 865 |
| 2010-05-19 | 87,800 | 88,500 | 87,700 | 87,700 | 132 | 877 |
| 2010-05-18 | 88,100 | 89,800 | 87,700 | 89,400 | 140 | 894 |
| 2010-05-17 | 90,000 | 90,100 | 88,200 | 88,400 | 135 | 884 |
| 2010-05-14 | 87,600 | 92,100 | 87,600 | 91,700 | 716 | 917 |
| 2010-05-13 | 87,800 | 87,900 | 85,900 | 86,000 | 210 | 860 |
| 2010-05-12 | 86,300 | 87,600 | 86,200 | 87,300 | 133 | 873 |
| 2010-05-11 | 88,100 | 88,500 | 86,600 | 86,600 | 142 | 866 |
| 2010-05-10 | 86,000 | 88,000 | 86,000 | 87,800 | 226 | 878 |
| 2010-05-07 | 87,300 | 87,900 | 86,600 | 86,800 | 198 | 868 |
| 2010-05-06 | 89,400 | 89,400 | 88,500 | 88,800 | 257 | 888 |
| 2010-04-30 | 90,300 | 90,300 | 89,400 | 89,800 | 247 | 898 |
| 2010-04-28 | 91,200 | 91,200 | 89,500 | 90,300 | 261 | 903 |
| 2010-04-27 | 93,000 | 93,000 | 91,100 | 91,900 | 152 | 919 |
| 2010-04-26 | 92,900 | 93,600 | 92,100 | 92,400 | 165 | 924 |
| 2010-04-23 | 92,500 | 93,000 | 92,400 | 92,700 | 163 | 927 |
| 2010-04-22 | 92,400 | 92,500 | 91,600 | 92,400 | 79 | 924 |
| 2010-04-21 | 91,700 | 92,000 | 91,300 | 92,000 | 141 | 920 |
| 2010-04-20 | 91,600 | 92,300 | 91,200 | 91,200 | 231 | 912 |
| 2010-04-19 | 91,800 | 92,000 | 91,600 | 91,600 | 65 | 916 |
| 2010-04-16 | 92,200 | 92,200 | 91,600 | 91,700 | 45 | 917 |
| 2010-04-15 | 92,000 | 92,300 | 91,500 | 92,200 | 162 | 922 |
| 2010-04-14 | 91,500 | 92,100 | 91,400 | 92,000 | 73 | 920 |
| 2010-04-13 | 92,000 | 92,100 | 91,100 | 91,500 | 93 | 915 |
| 2010-04-12 | 92,400 | 92,500 | 92,100 | 92,400 | 77 | 924 |
| 2010-04-09 | 91,900 | 92,400 | 91,900 | 92,100 | 51 | 921 |
| 2010-04-08 | 91,600 | 92,000 | 91,300 | 91,800 | 105 | 918 |
| 2010-04-07 | 91,500 | 91,600 | 91,100 | 91,200 | 47 | 912 |
| 2010-04-06 | 90,900 | 91,900 | 90,900 | 91,400 | 85 | 914 |
| 2010-04-05 | 89,800 | 91,900 | 89,800 | 91,100 | 163 | 911 |
| 2010-04-02 | 89,000 | 91,100 | 88,900 | 90,500 | 169 | 905 |
| 2010-04-01 | 89,400 | 89,400 | 88,600 | 89,100 | 146 | 891 |
| 2010-03-31 | 90,000 | 90,000 | 89,100 | 90,000 | 204 | 900 |
| 2010-03-30 | 90,200 | 91,200 | 89,800 | 90,000 | 143 | 900 |
| 2010-03-29 | 89,000 | 91,400 | 89,000 | 91,200 | 203 | 912 |
| 2010-03-26 | 93,500 | 93,500 | 92,500 | 92,500 | 235 | 925 |
| 2010-03-25 | 92,800 | 93,400 | 92,600 | 92,800 | 131 | 928 |
| 2010-03-24 | 92,400 | 93,200 | 92,400 | 93,200 | 164 | 932 |
| 2010-03-23 | 92,300 | 93,400 | 92,300 | 92,800 | 135 | 928 |
| 2010-03-19 | 92,200 | 92,800 | 92,200 | 92,300 | 139 | 923 |
| 2010-03-18 | 92,700 | 92,700 | 91,800 | 92,000 | 123 | 920 |
| 2010-03-17 | 92,700 | 92,700 | 91,900 | 92,500 | 131 | 925 |
| 2010-03-16 | 92,500 | 92,800 | 92,000 | 92,400 | 93 | 924 |
| 2010-03-15 | 91,700 | 92,900 | 91,600 | 92,500 | 301 | 925 |
| 2010-03-12 | 93,400 | 93,900 | 92,700 | 93,900 | 195 | 939 |
| 2010-03-11 | 91,700 | 93,400 | 91,700 | 93,400 | 198 | 934 |
| 2010-03-10 | 91,700 | 92,000 | 90,600 | 91,700 | 138 | 917 |
| 2010-03-09 | 90,000 | 91,300 | 90,000 | 91,100 | 71 | 911 |
| 2010-03-08 | 89,500 | 90,000 | 88,600 | 90,000 | 142 | 900 |
| 2010-03-05 | 88,700 | 89,900 | 88,100 | 88,800 | 335 | 888 |
| 2010-03-04 | 88,800 | 89,200 | 88,300 | 88,300 | 121 | 883 |
| 2010-03-03 | 87,900 | 88,300 | 87,900 | 88,200 | 49 | 882 |
| 2010-03-02 | 87,700 | 88,800 | 87,700 | 88,200 | 125 | 882 |
| 2010-03-01 | 89,000 | 89,100 | 87,800 | 88,200 | 330 | 882 |
| 2010-02-26 | 89,000 | 89,600 | 88,800 | 89,100 | 134 | 891 |
| 2010-02-25 | 89,700 | 89,900 | 89,100 | 89,100 | 184 | 891 |
| 2010-02-24 | 90,100 | 90,500 | 89,300 | 89,900 | 167 | 899 |
| 2010-02-23 | 90,000 | 90,600 | 89,600 | 90,600 | 200 | 906 |
| 2010-02-22 | 90,000 | 90,000 | 89,300 | 89,300 | 184 | 893 |
| 2010-02-19 | 90,500 | 90,500 | 89,500 | 90,000 | 245 | 900 |
| 2010-02-18 | 90,300 | 90,600 | 90,100 | 90,100 | 119 | 901 |
| 2010-02-17 | 90,000 | 90,800 | 89,900 | 90,200 | 68 | 902 |
| 2010-02-16 | 91,500 | 91,500 | 89,800 | 90,000 | 243 | 900 |
| 2010-02-15 | 92,600 | 93,500 | 90,800 | 91,600 | 255 | 916 |
| 2010-02-12 | 91,900 | 91,900 | 90,400 | 91,300 | 100 | 913 |
| 2010-02-10 | 91,400 | 91,900 | 90,300 | 91,900 | 198 | 919 |
| 2010-02-09 | 91,000 | 91,000 | 89,900 | 90,100 | 343 | 901 |
| 2010-02-08 | 91,500 | 93,400 | 91,500 | 92,300 | 112 | 923 |
| 2010-02-05 | 91,000 | 91,300 | 90,100 | 91,000 | 587 | 910 |
| 2010-02-04 | 94,200 | 94,200 | 92,100 | 92,800 | 368 | 928 |
| 2010-02-03 | 95,000 | 95,000 | 92,500 | 94,200 | 524 | 942 |
| 2010-02-02 | 100,000 | 100,000 | 94,500 | 95,100 | 610 | 951 |
| 2010-02-01 | 100,000 | 102,000 | 99,500 | 100,000 | 734 | 1,000 |
| 2010-01-29 | 111,600 | 112,000 | 110,100 | 110,600 | 46 | 1,106 |
| 2010-01-28 | 111,800 | 111,800 | 110,000 | 111,600 | 74 | 1,116 |
| 2010-01-27 | 110,000 | 111,200 | 109,600 | 110,400 | 71 | 1,104 |
| 2010-01-26 | 112,100 | 112,100 | 109,000 | 109,000 | 202 | 1,090 |
| 2010-01-25 | 109,500 | 111,500 | 109,500 | 111,500 | 175 | 1,115 |
| 2010-01-22 | 110,000 | 111,000 | 108,500 | 110,000 | 68 | 1,100 |
| 2010-01-21 | 109,500 | 111,100 | 108,500 | 111,100 | 74 | 1,111 |
| 2010-01-20 | 108,000 | 110,000 | 108,000 | 109,500 | 111 | 1,095 |
| 2010-01-19 | 108,500 | 109,500 | 108,300 | 108,300 | 113 | 1,083 |
| 2010-01-18 | 108,200 | 110,000 | 108,100 | 109,000 | 123 | 1,090 |
| 2010-01-15 | 110,000 | 111,100 | 108,500 | 108,500 | 89 | 1,085 |
| 2010-01-14 | 108,900 | 109,800 | 107,900 | 109,600 | 160 | 1,096 |
| 2010-01-13 | 107,000 | 109,700 | 106,200 | 108,000 | 335 | 1,080 |
| 2010-01-12 | 105,500 | 107,000 | 105,500 | 107,000 | 163 | 1,070 |
| 2010-01-08 | 104,600 | 106,000 | 104,600 | 106,000 | 113 | 1,060 |
| 2010-01-07 | 105,000 | 105,500 | 104,700 | 105,500 | 117 | 1,055 |
| 2010-01-06 | 104,500 | 105,900 | 104,000 | 105,800 | 146 | 1,058 |
| 2010-01-05 | 104,500 | 105,000 | 104,000 | 104,500 | 142 | 1,045 |
| 2010-01-04 | 104,000 | 104,700 | 103,300 | 104,000 | 78 | 1,040 |
分割・併合履歴 ： [2013-09-26]1株→100株
