6409 (株)キトー 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 | 79,700 | 79,700 | 78,200 | 79,200 | 16 | 396 |
| 2010-12-29 | 78,200 | 79,500 | 78,200 | 79,500 | 16 | 397.50 |
| 2010-12-28 | 78,600 | 79,000 | 77,400 | 78,200 | 13 | 391 |
| 2010-12-27 | 79,000 | 79,100 | 76,100 | 78,600 | 113 | 393 |
| 2010-12-24 | 81,700 | 81,900 | 80,000 | 80,300 | 100 | 401.50 |
| 2010-12-22 | 81,900 | 81,900 | 79,700 | 80,500 | 103 | 402.50 |
| 2010-12-21 | 82,100 | 83,200 | 81,300 | 82,300 | 42 | 411.50 |
| 2010-12-20 | 85,300 | 85,300 | 82,600 | 82,800 | 44 | 414 |
| 2010-12-17 | 85,300 | 85,300 | 83,400 | 84,000 | 59 | 420 |
| 2010-12-16 | 85,100 | 85,100 | 82,600 | 83,800 | 48 | 419 |
| 2010-12-15 | 85,000 | 85,800 | 81,900 | 82,100 | 130 | 410.50 |
| 2010-12-14 | 82,200 | 85,000 | 80,900 | 85,000 | 84 | 425 |
| 2010-12-13 | 82,600 | 83,500 | 82,000 | 82,600 | 58 | 413 |
| 2010-12-10 | 82,100 | 84,500 | 81,400 | 82,600 | 194 | 413 |
| 2010-12-09 | 76,600 | 81,000 | 76,600 | 80,600 | 155 | 403 |
| 2010-12-08 | 75,000 | 75,900 | 74,700 | 75,900 | 89 | 379.50 |
| 2010-12-07 | 73,900 | 74,800 | 73,600 | 74,800 | 47 | 374 |
| 2010-12-06 | 73,300 | 74,800 | 73,300 | 74,000 | 34 | 370 |
| 2010-12-03 | 72,800 | 73,500 | 72,800 | 73,500 | 12 | 367.50 |
| 2010-12-02 | 74,300 | 74,300 | 72,600 | 72,600 | 53 | 363 |
| 2010-12-01 | 72,000 | 72,800 | 72,000 | 72,800 | 40 | 364 |
| 2010-11-30 | 72,700 | 72,700 | 72,000 | 72,200 | 55 | 361 |
| 2010-11-29 | 72,300 | 73,600 | 72,300 | 72,700 | 31 | 363.50 |
| 2010-11-26 | 73,100 | 73,300 | 72,300 | 72,500 | 39 | 362.50 |
| 2010-11-25 | 74,700 | 74,800 | 73,100 | 73,300 | 64 | 366.50 |
| 2010-11-24 | 73,000 | 74,000 | 73,000 | 73,200 | 32 | 366 |
| 2010-11-22 | 73,200 | 74,900 | 72,800 | 73,300 | 49 | 366.50 |
| 2010-11-19 | 75,000 | 75,000 | 73,800 | 74,000 | 44 | 370 |
| 2010-11-18 | 72,300 | 73,800 | 72,000 | 73,800 | 30 | 369 |
| 2010-11-17 | 72,200 | 73,300 | 72,000 | 72,300 | 34 | 361.50 |
| 2010-11-16 | 74,500 | 74,900 | 73,000 | 73,000 | 20 | 365 |
| 2010-11-15 | 75,000 | 75,000 | 74,500 | 74,500 | 86 | 372.50 |
| 2010-11-12 | 75,000 | 75,000 | 74,100 | 74,700 | 24 | 373.50 |
| 2010-11-11 | 75,000 | 75,000 | 74,800 | 75,000 | 35 | 375 |
| 2010-11-10 | 74,000 | 75,000 | 74,000 | 75,000 | 25 | 375 |
| 2010-11-09 | 74,900 | 75,000 | 74,200 | 74,600 | 8 | 373 |
| 2010-11-08 | 74,300 | 74,900 | 72,800 | 74,900 | 35 | 374.50 |
| 2010-11-05 | 73,500 | 75,000 | 73,400 | 74,600 | 49 | 373 |
| 2010-11-04 | 71,000 | 73,600 | 71,000 | 72,800 | 42 | 364 |
| 2010-11-02 | 73,800 | 73,800 | 72,300 | 72,500 | 44 | 362.50 |
| 2010-11-01 | 72,700 | 72,700 | 71,200 | 71,900 | 33 | 359.50 |
| 2010-10-29 | 73,000 | 73,800 | 72,100 | 72,500 | 30 | 362.50 |
| 2010-10-28 | 72,700 | 75,000 | 72,000 | 75,000 | 108 | 375 |
| 2010-10-27 | 73,500 | 74,600 | 73,000 | 73,300 | 32 | 366.50 |
| 2010-10-26 | 74,200 | 74,900 | 73,900 | 73,900 | 19 | 369.50 |
| 2010-10-25 | 75,000 | 75,000 | 74,000 | 74,400 | 36 | 372 |
| 2010-10-22 | 74,600 | 74,800 | 73,800 | 74,400 | 45 | 372 |
| 2010-10-21 | 73,700 | 74,600 | 73,300 | 74,500 | 28 | 372.50 |
| 2010-10-20 | 73,900 | 73,900 | 73,000 | 73,400 | 37 | 367 |
| 2010-10-19 | 73,700 | 74,900 | 73,700 | 74,500 | 14 | 372.50 |
| 2010-10-18 | 75,000 | 75,000 | 73,600 | 73,900 | 43 | 369.50 |
| 2010-10-15 | 75,000 | 75,000 | 74,100 | 75,000 | 34 | 375 |
| 2010-10-14 | 74,000 | 75,000 | 73,500 | 74,600 | 49 | 373 |
| 2010-10-13 | 73,800 | 75,000 | 72,000 | 73,900 | 45 | 369.50 |
| 2010-10-12 | 74,700 | 75,000 | 73,400 | 73,500 | 69 | 367.50 |
| 2010-10-08 | 74,000 | 74,800 | 74,000 | 74,300 | 87 | 371.50 |
| 2010-10-07 | 75,000 | 75,000 | 74,000 | 75,000 | 34 | 375 |
| 2010-10-06 | 75,000 | 75,000 | 73,900 | 75,000 | 106 | 375 |
| 2010-10-05 | 75,000 | 75,000 | 73,500 | 74,800 | 63 | 374 |
| 2010-10-04 | 75,000 | 75,000 | 73,500 | 74,900 | 68 | 374.50 |
| 2010-10-01 | 75,000 | 75,000 | 71,900 | 74,900 | 71 | 374.50 |
| 2010-09-30 | 76,000 | 76,200 | 75,600 | 75,600 | 66 | 378 |
| 2010-09-29 | 76,900 | 77,100 | 75,600 | 77,100 | 128 | 385.50 |
| 2010-09-28 | 77,800 | 78,300 | 77,700 | 78,000 | 39 | 390 |
| 2010-09-27 | 78,700 | 79,500 | 78,700 | 79,400 | 18 | 397 |
| 2010-09-24 | 80,000 | 80,000 | 78,500 | 79,300 | 43 | 396.50 |
| 2010-09-22 | 79,800 | 80,000 | 78,300 | 79,700 | 104 | 398.50 |
| 2010-09-21 | 80,000 | 80,000 | 79,500 | 80,000 | 99 | 400 |
| 2010-09-17 | 79,900 | 81,100 | 79,000 | 79,900 | 247 | 399.50 |
| 2010-09-16 | 80,000 | 80,000 | 79,000 | 79,900 | 74 | 399.50 |
| 2010-09-15 | 80,000 | 80,000 | 77,300 | 80,000 | 93 | 400 |
| 2010-09-14 | 80,000 | 80,000 | 79,200 | 79,500 | 37 | 397.50 |
| 2010-09-13 | 80,000 | 80,000 | 78,900 | 79,500 | 17 | 397.50 |
| 2010-09-10 | 80,000 | 80,000 | 79,000 | 79,900 | 87 | 399.50 |
| 2010-09-09 | 78,900 | 80,000 | 78,900 | 80,000 | 30 | 400 |
| 2010-09-08 | 79,700 | 80,000 | 77,000 | 78,400 | 50 | 392 |
| 2010-09-07 | 78,000 | 79,700 | 77,400 | 79,700 | 32 | 398.50 |
| 2010-09-06 | 78,800 | 79,700 | 78,000 | 79,500 | 14 | 397.50 |
| 2010-09-03 | 76,600 | 77,700 | 76,000 | 77,700 | 61 | 388.50 |
| 2010-09-02 | 79,000 | 79,000 | 76,900 | 77,100 | 83 | 385.50 |
| 2010-09-01 | 77,900 | 78,000 | 76,900 | 77,000 | 98 | 385 |
| 2010-08-31 | 76,800 | 77,500 | 76,400 | 76,400 | 116 | 382 |
| 2010-08-30 | 80,000 | 80,000 | 76,800 | 79,800 | 65 | 399 |
| 2010-08-27 | 79,000 | 79,800 | 77,000 | 79,800 | 164 | 399 |
| 2010-08-26 | 80,200 | 80,200 | 79,700 | 79,900 | 18 | 399.50 |
| 2010-08-25 | 82,700 | 82,700 | 78,200 | 80,000 | 77 | 400 |
| 2010-08-24 | 82,400 | 82,700 | 81,000 | 81,900 | 30 | 409.50 |
| 2010-08-23 | 81,500 | 83,000 | 81,500 | 82,600 | 13 | 413 |
| 2010-08-20 | 82,700 | 83,000 | 81,800 | 82,800 | 48 | 414 |
| 2010-08-19 | 83,000 | 83,000 | 82,000 | 82,800 | 34 | 414 |
| 2010-08-18 | 83,600 | 84,800 | 82,900 | 82,900 | 46 | 414.50 |
| 2010-08-17 | 83,500 | 85,000 | 82,000 | 84,400 | 21 | 422 |
| 2010-08-16 | 84,500 | 84,800 | 83,500 | 83,500 | 41 | 417.50 |
| 2010-08-13 | 83,700 | 84,000 | 82,900 | 83,000 | 32 | 415 |
| 2010-08-12 | 81,000 | 83,900 | 80,000 | 83,800 | 128 | 419 |
| 2010-08-11 | 89,200 | 89,200 | 85,000 | 88,000 | 63 | 440 |
| 2010-08-10 | 90,500 | 90,500 | 90,000 | 90,200 | 27 | 451 |
| 2010-08-09 | 91,000 | 91,000 | 90,100 | 90,500 | 19 | 452.50 |
| 2010-08-06 | 91,000 | 91,000 | 90,700 | 91,000 | 118 | 455 |
| 2010-08-05 | 90,900 | 91,000 | 90,800 | 90,900 | 44 | 454.50 |
| 2010-08-04 | 91,000 | 91,000 | 89,800 | 90,900 | 39 | 454.50 |
| 2010-08-03 | 91,000 | 91,000 | 89,900 | 91,000 | 49 | 455 |
| 2010-08-02 | 90,400 | 90,900 | 89,800 | 90,600 | 32 | 453 |
| 2010-07-30 | 90,200 | 90,800 | 89,000 | 90,400 | 34 | 452 |
| 2010-07-29 | 91,000 | 91,000 | 86,700 | 90,300 | 81 | 451.50 |
| 2010-07-28 | 91,000 | 91,000 | 90,000 | 91,000 | 53 | 455 |
| 2010-07-27 | 90,500 | 91,000 | 90,500 | 91,000 | 73 | 455 |
| 2010-07-26 | 91,000 | 92,000 | 90,500 | 90,500 | 103 | 452.50 |
| 2010-07-23 | 91,000 | 91,000 | 82,200 | 90,600 | 244 | 453 |
| 2010-07-22 | 90,800 | 91,000 | 90,800 | 91,000 | 32 | 455 |
| 2010-07-21 | 92,000 | 92,000 | 91,200 | 91,200 | 52 | 456 |
| 2010-07-20 | 90,800 | 91,200 | 90,800 | 90,900 | 21 | 454.50 |
| 2010-07-16 | 91,800 | 92,000 | 91,200 | 91,600 | 33 | 458 |
| 2010-07-15 | 93,000 | 94,200 | 91,800 | 92,000 | 392 | 460 |
| 2010-07-14 | 91,700 | 92,000 | 90,800 | 92,000 | 89 | 460 |
| 2010-07-13 | 92,000 | 92,000 | 90,800 | 91,200 | 53 | 456 |
| 2010-07-12 | 91,200 | 92,800 | 91,200 | 92,000 | 32 | 460 |
| 2010-07-09 | 92,000 | 93,000 | 90,000 | 92,700 | 107 | 463.50 |
| 2010-07-08 | 90,900 | 91,900 | 90,600 | 91,300 | 79 | 456.50 |
| 2010-07-07 | 91,100 | 91,300 | 90,600 | 90,800 | 21 | 454 |
| 2010-07-06 | 91,200 | 93,000 | 90,900 | 92,200 | 33 | 461 |
| 2010-07-05 | 91,900 | 93,200 | 91,500 | 92,100 | 75 | 460.50 |
| 2010-07-02 | 96,300 | 96,300 | 93,300 | 93,400 | 35 | 467 |
| 2010-07-01 | 92,800 | 94,000 | 92,800 | 93,300 | 27 | 466.50 |
| 2010-06-30 | 95,000 | 97,200 | 93,600 | 94,300 | 59 | 471.50 |
| 2010-06-29 | 94,700 | 98,000 | 94,700 | 96,400 | 80 | 482 |
| 2010-06-28 | 93,500 | 94,700 | 92,000 | 94,700 | 71 | 473.50 |
| 2010-06-25 | 97,900 | 98,000 | 93,100 | 93,500 | 63 | 467.50 |
| 2010-06-24 | 95,300 | 97,700 | 94,500 | 97,000 | 30 | 485 |
| 2010-06-23 | 96,200 | 97,100 | 91,000 | 96,400 | 145 | 482 |
| 2010-06-22 | 97,800 | 98,000 | 96,100 | 97,500 | 99 | 487.50 |
| 2010-06-21 | 98,400 | 99,600 | 97,100 | 99,300 | 99 | 496.50 |
| 2010-06-18 | 99,000 | 100,000 | 99,000 | 99,900 | 46 | 499.50 |
| 2010-06-17 | 100,400 | 101,400 | 98,600 | 100,200 | 59 | 501 |
| 2010-06-16 | 100,700 | 105,600 | 100,700 | 101,700 | 38 | 508.50 |
| 2010-06-15 | 106,700 | 106,700 | 100,500 | 100,700 | 74 | 503.50 |
| 2010-06-14 | 99,000 | 101,400 | 99,000 | 100,700 | 33 | 503.50 |
| 2010-06-11 | 100,700 | 100,700 | 97,700 | 98,900 | 102 | 494.50 |
| 2010-06-10 | 97,300 | 99,400 | 97,100 | 97,700 | 63 | 488.50 |
| 2010-06-09 | 100,000 | 102,500 | 97,400 | 98,500 | 23 | 492.50 |
| 2010-06-08 | 96,900 | 99,400 | 96,900 | 98,800 | 27 | 494 |
| 2010-06-07 | 103,000 | 103,000 | 97,200 | 98,400 | 40 | 492 |
| 2010-06-04 | 103,500 | 103,500 | 101,300 | 103,000 | 26 | 515 |
| 2010-06-03 | 98,000 | 104,000 | 98,000 | 103,600 | 73 | 518 |
| 2010-06-02 | 100,600 | 100,600 | 99,300 | 100,500 | 65 | 502.50 |
| 2010-06-01 | 100,000 | 101,200 | 99,000 | 99,000 | 48 | 495 |
| 2010-05-31 | 96,800 | 100,000 | 95,500 | 100,000 | 104 | 500 |
| 2010-05-28 | 98,000 | 100,100 | 97,800 | 97,800 | 93 | 489 |
| 2010-05-27 | 97,100 | 98,900 | 96,000 | 97,300 | 101 | 486.50 |
| 2010-05-26 | 99,400 | 100,700 | 97,700 | 100,700 | 90 | 503.50 |
| 2010-05-25 | 104,500 | 107,900 | 100,000 | 102,100 | 160 | 510.50 |
| 2010-05-24 | 103,200 | 109,000 | 101,500 | 101,500 | 149 | 507.50 |
| 2010-05-21 | 102,000 | 103,500 | 98,100 | 102,400 | 128 | 512 |
| 2010-05-20 | 103,400 | 105,500 | 102,100 | 104,500 | 35 | 522.50 |
| 2010-05-19 | 103,800 | 103,800 | 101,400 | 103,400 | 62 | 517 |
| 2010-05-18 | 111,000 | 114,100 | 103,800 | 104,700 | 115 | 523.50 |
| 2010-05-17 | 116,300 | 117,600 | 106,000 | 109,500 | 135 | 547.50 |
| 2010-05-14 | 116,000 | 118,500 | 114,100 | 116,000 | 197 | 580 |
| 2010-05-13 | 108,500 | 118,800 | 107,500 | 117,200 | 317 | 586 |
| 2010-05-12 | 109,400 | 112,000 | 104,000 | 108,500 | 150 | 542.50 |
| 2010-05-11 | 113,000 | 114,700 | 105,000 | 105,200 | 415 | 526 |
| 2010-05-10 | 97,900 | 113,000 | 97,300 | 113,000 | 227 | 565 |
| 2010-05-07 | 100,000 | 100,900 | 97,500 | 98,000 | 275 | 490 |
| 2010-05-06 | 106,000 | 106,500 | 103,000 | 103,500 | 318 | 517.50 |
| 2010-04-30 | 106,900 | 107,000 | 106,000 | 107,000 | 232 | 535 |
| 2010-04-28 | 112,000 | 112,000 | 106,000 | 107,100 | 241 | 535.50 |
| 2010-04-27 | 111,800 | 112,200 | 110,200 | 111,200 | 192 | 556 |
| 2010-04-26 | 111,700 | 115,700 | 111,000 | 113,900 | 179 | 569.50 |
| 2010-04-23 | 115,300 | 115,600 | 112,000 | 112,100 | 267 | 560.50 |
| 2010-04-22 | 116,300 | 116,300 | 111,500 | 114,200 | 278 | 571 |
| 2010-04-21 | 113,200 | 117,900 | 113,000 | 116,700 | 290 | 583.50 |
| 2010-04-20 | 117,800 | 117,800 | 116,000 | 116,100 | 101 | 580.50 |
| 2010-04-19 | 112,900 | 118,700 | 112,900 | 118,000 | 284 | 590 |
| 2010-04-16 | 117,500 | 118,700 | 113,900 | 115,900 | 285 | 579.50 |
| 2010-04-15 | 120,600 | 120,600 | 118,800 | 118,800 | 202 | 594 |
| 2010-04-14 | 120,000 | 120,600 | 120,000 | 120,000 | 278 | 600 |
| 2010-04-13 | 119,000 | 120,000 | 117,900 | 119,900 | 285 | 599.50 |
| 2010-04-12 | 120,800 | 120,900 | 120,000 | 120,000 | 176 | 600 |
| 2010-04-09 | 120,000 | 120,500 | 119,000 | 120,400 | 293 | 602 |
| 2010-04-08 | 119,800 | 120,500 | 118,900 | 120,000 | 303 | 600 |
| 2010-04-07 | 120,000 | 120,500 | 119,900 | 120,000 | 436 | 600 |
| 2010-04-06 | 119,500 | 119,900 | 117,400 | 118,000 | 331 | 590 |
| 2010-04-05 | 117,500 | 120,000 | 116,500 | 116,500 | 363 | 582.50 |
| 2010-04-02 | 114,500 | 117,000 | 112,100 | 114,600 | 347 | 573 |
| 2010-04-01 | 116,200 | 117,200 | 110,600 | 112,000 | 546 | 560 |
| 2010-03-31 | 120,700 | 121,800 | 116,000 | 116,000 | 763 | 580 |
| 2010-03-30 | 125,100 | 128,000 | 120,000 | 122,000 | 1,159 | 610 |
| 2010-03-29 | 115,900 | 125,100 | 115,900 | 124,600 | 1,411 | 623 |
| 2010-03-26 | 110,100 | 119,900 | 110,000 | 119,900 | 1,362 | 599.50 |
| 2010-03-25 | 110,500 | 123,900 | 108,300 | 110,100 | 3,995 | 550.50 |
| 2010-03-24 | 95,300 | 105,100 | 95,300 | 105,100 | 520 | 525.50 |
| 2010-03-23 | 90,000 | 90,200 | 90,000 | 90,100 | 22 | 450.50 |
| 2010-03-19 | 90,900 | 92,000 | 90,900 | 91,100 | 57 | 455.50 |
| 2010-03-18 | 88,800 | 90,800 | 88,800 | 90,100 | 102 | 450.50 |
| 2010-03-17 | 87,200 | 88,200 | 87,000 | 88,200 | 19 | 441 |
| 2010-03-16 | 87,500 | 87,500 | 87,000 | 87,100 | 23 | 435.50 |
| 2010-03-15 | 86,900 | 87,200 | 86,900 | 87,200 | 119 | 436 |
| 2010-03-12 | 85,000 | 85,600 | 85,000 | 85,200 | 82 | 426 |
| 2010-03-11 | 86,000 | 86,000 | 85,100 | 85,400 | 22 | 427 |
| 2010-03-10 | 86,000 | 86,000 | 85,000 | 85,000 | 56 | 425 |
| 2010-03-09 | 85,000 | 86,900 | 85,000 | 85,000 | 54 | 425 |
| 2010-03-08 | 85,700 | 85,700 | 85,100 | 85,100 | 61 | 425.50 |
| 2010-03-05 | 84,900 | 86,500 | 84,500 | 85,700 | 183 | 428.50 |
| 2010-03-04 | 80,100 | 82,200 | 80,100 | 81,600 | 82 | 408 |
| 2010-03-03 | 77,200 | 81,000 | 77,200 | 80,800 | 112 | 404 |
| 2010-03-02 | 78,500 | 78,500 | 75,600 | 76,100 | 64 | 380.50 |
| 2010-03-01 | 75,300 | 77,600 | 75,300 | 77,000 | 28 | 385 |
| 2010-02-26 | 75,500 | 75,800 | 75,300 | 75,800 | 76 | 379 |
| 2010-02-25 | 78,000 | 78,700 | 75,600 | 76,200 | 165 | 381 |
| 2010-02-24 | 77,900 | 78,900 | 77,900 | 78,100 | 56 | 390.50 |
| 2010-02-23 | 79,900 | 79,900 | 78,000 | 78,500 | 29 | 392.50 |
| 2010-02-22 | 77,000 | 78,800 | 77,000 | 78,400 | 136 | 392 |
| 2010-02-19 | 78,200 | 78,400 | 77,800 | 77,800 | 97 | 389 |
| 2010-02-18 | 78,300 | 78,300 | 78,100 | 78,300 | 24 | 391.50 |
| 2010-02-17 | 78,300 | 78,400 | 78,100 | 78,300 | 232 | 391.50 |
| 2010-02-16 | 78,100 | 78,400 | 77,900 | 78,300 | 42 | 391.50 |
| 2010-02-15 | 80,100 | 80,100 | 79,600 | 79,600 | 132 | 398 |
| 2010-02-12 | 81,100 | 81,300 | 79,500 | 79,800 | 56 | 399 |
| 2010-02-10 | 79,600 | 81,600 | 79,400 | 79,900 | 78 | 399.50 |
| 2010-02-09 | 79,400 | 81,800 | 79,400 | 81,100 | 46 | 405.50 |
| 2010-02-08 | 82,200 | 83,400 | 80,400 | 80,400 | 51 | 402 |
| 2010-02-05 | 80,100 | 86,200 | 80,100 | 83,700 | 78 | 418.50 |
| 2010-02-04 | 86,900 | 87,300 | 83,500 | 83,500 | 45 | 417.50 |
| 2010-02-03 | 86,500 | 89,300 | 86,500 | 86,800 | 60 | 434 |
| 2010-02-02 | 86,500 | 88,900 | 86,100 | 86,500 | 60 | 432.50 |
| 2010-02-01 | 82,600 | 85,000 | 82,600 | 84,400 | 51 | 422 |
| 2010-01-29 | 83,200 | 84,400 | 83,000 | 84,000 | 86 | 420 |
| 2010-01-28 | 83,000 | 84,400 | 83,000 | 84,400 | 51 | 422 |
| 2010-01-27 | 83,200 | 83,300 | 82,200 | 83,000 | 89 | 415 |
| 2010-01-26 | 83,000 | 83,300 | 82,600 | 83,200 | 51 | 416 |
| 2010-01-25 | 81,000 | 82,600 | 81,000 | 82,400 | 64 | 412 |
| 2010-01-22 | 80,200 | 81,400 | 80,000 | 80,600 | 70 | 403 |
| 2010-01-21 | 81,300 | 81,400 | 80,700 | 80,700 | 48 | 403.50 |
| 2010-01-20 | 80,100 | 81,000 | 79,400 | 81,000 | 122 | 405 |
| 2010-01-19 | 80,900 | 80,900 | 79,900 | 80,000 | 57 | 400 |
| 2010-01-18 | 81,000 | 81,000 | 80,100 | 81,000 | 24 | 405 |
| 2010-01-15 | 80,000 | 81,000 | 80,000 | 81,000 | 77 | 405 |
| 2010-01-14 | 81,900 | 81,900 | 80,700 | 80,900 | 64 | 404.50 |
| 2010-01-13 | 81,100 | 81,100 | 80,400 | 80,400 | 36 | 402 |
| 2010-01-12 | 79,500 | 81,000 | 79,100 | 81,000 | 52 | 405 |
| 2010-01-08 | 81,300 | 81,300 | 79,200 | 80,200 | 48 | 401 |
| 2010-01-07 | 80,500 | 81,300 | 80,500 | 81,300 | 49 | 406.50 |
| 2010-01-06 | 80,100 | 80,500 | 79,300 | 80,500 | 29 | 402.50 |
| 2010-01-05 | 81,500 | 81,500 | 79,200 | 80,500 | 51 | 402.50 |
| 2010-01-04 | 81,900 | 81,900 | 79,200 | 80,400 | 40 | 402 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
