6485 前澤給装工業(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 | 1,004 | 1,013 | 1,000 | 1,000 | 8,300 | 500 |
| 2010-12-29 | 1,005 | 1,008 | 1,000 | 1,008 | 4,800 | 504 |
| 2010-12-28 | 1,008 | 1,008 | 1,001 | 1,005 | 1,800 | 502.50 |
| 2010-12-27 | 1,014 | 1,014 | 980 | 1,008 | 6,800 | 504 |
| 2010-12-24 | 1,010 | 1,023 | 996 | 999 | 7,800 | 499.50 |
| 2010-12-22 | 1,021 | 1,025 | 1,012 | 1,014 | 4,100 | 507 |
| 2010-12-21 | 1,020 | 1,036 | 1,018 | 1,025 | 7,900 | 512.50 |
| 2010-12-20 | 1,019 | 1,025 | 1,018 | 1,019 | 3,600 | 509.50 |
| 2010-12-17 | 1,011 | 1,027 | 1,010 | 1,017 | 6,900 | 508.50 |
| 2010-12-16 | 1,012 | 1,013 | 1,003 | 1,009 | 4,500 | 504.50 |
| 2010-12-15 | 1,024 | 1,030 | 1,012 | 1,012 | 6,900 | 506 |
| 2010-12-14 | 1,017 | 1,031 | 1,017 | 1,028 | 6,500 | 514 |
| 2010-12-13 | 1,030 | 1,030 | 1,008 | 1,020 | 11,600 | 510 |
| 2010-12-10 | 1,035 | 1,035 | 1,000 | 1,023 | 34,700 | 511.50 |
| 2010-12-09 | 990 | 996 | 985 | 990 | 8,100 | 495 |
| 2010-12-08 | 980 | 995 | 969 | 985 | 12,300 | 492.50 |
| 2010-12-07 | 961 | 975 | 958 | 975 | 5,300 | 487.50 |
| 2010-12-06 | 950 | 960 | 950 | 960 | 4,800 | 480 |
| 2010-12-03 | 954 | 954 | 949 | 949 | 2,500 | 474.50 |
| 2010-12-02 | 950 | 951 | 943 | 943 | 5,000 | 471.50 |
| 2010-12-01 | 941 | 957 | 940 | 942 | 3,200 | 471 |
| 2010-11-30 | 945 | 948 | 945 | 945 | 8,600 | 472.50 |
| 2010-11-29 | 947 | 956 | 947 | 947 | 4,100 | 473.50 |
| 2010-11-26 | 950 | 952 | 943 | 947 | 4,100 | 473.50 |
| 2010-11-25 | 940 | 950 | 936 | 941 | 4,900 | 470.50 |
| 2010-11-24 | 943 | 946 | 936 | 936 | 9,200 | 468 |
| 2010-11-22 | 949 | 950 | 942 | 943 | 4,500 | 471.50 |
| 2010-11-19 | 945 | 950 | 941 | 941 | 4,300 | 470.50 |
| 2010-11-18 | 937 | 943 | 936 | 943 | 7,300 | 471.50 |
| 2010-11-17 | 934 | 940 | 934 | 939 | 4,600 | 469.50 |
| 2010-11-16 | 946 | 946 | 926 | 936 | 7,200 | 468 |
| 2010-11-15 | 933 | 946 | 933 | 946 | 12,900 | 473 |
| 2010-11-12 | 940 | 941 | 933 | 933 | 4,700 | 466.50 |
| 2010-11-11 | 954 | 954 | 939 | 941 | 5,000 | 470.50 |
| 2010-11-10 | 935 | 954 | 935 | 946 | 6,200 | 473 |
| 2010-11-09 | 927 | 942 | 927 | 936 | 3,200 | 468 |
| 2010-11-08 | 928 | 933 | 920 | 929 | 4,300 | 464.50 |
| 2010-11-05 | 903 | 936 | 903 | 926 | 14,100 | 463 |
| 2010-11-04 | 886 | 910 | 886 | 903 | 12,400 | 451.50 |
| 2010-11-02 | 899 | 899 | 883 | 885 | 6,300 | 442.50 |
| 2010-11-01 | 906 | 906 | 890 | 899 | 13,500 | 449.50 |
| 2010-10-29 | 900 | 902 | 873 | 902 | 14,200 | 451 |
| 2010-10-28 | 906 | 907 | 901 | 901 | 6,500 | 450.50 |
| 2010-10-27 | 903 | 908 | 901 | 908 | 10,700 | 454 |
| 2010-10-26 | 925 | 925 | 917 | 917 | 5,200 | 458.50 |
| 2010-10-25 | 931 | 938 | 921 | 925 | 8,000 | 462.50 |
| 2010-10-22 | 933 | 941 | 932 | 940 | 8,100 | 470 |
| 2010-10-21 | 935 | 949 | 935 | 938 | 7,300 | 469 |
| 2010-10-20 | 943 | 945 | 938 | 942 | 5,800 | 471 |
| 2010-10-19 | 945 | 958 | 945 | 948 | 8,000 | 474 |
| 2010-10-18 | 958 | 958 | 943 | 953 | 8,400 | 476.50 |
| 2010-10-15 | 951 | 951 | 943 | 943 | 7,500 | 471.50 |
| 2010-10-14 | 952 | 959 | 952 | 958 | 6,800 | 479 |
| 2010-10-13 | 959 | 973 | 951 | 951 | 6,200 | 475.50 |
| 2010-10-12 | 975 | 978 | 958 | 958 | 12,700 | 479 |
| 2010-10-08 | 990 | 993 | 975 | 975 | 12,200 | 487.50 |
| 2010-10-07 | 985 | 1,000 | 985 | 990 | 7,900 | 495 |
| 2010-10-06 | 986 | 988 | 983 | 987 | 4,700 | 493.50 |
| 2010-10-05 | 1,005 | 1,005 | 985 | 985 | 10,000 | 492.50 |
| 2010-10-04 | 994 | 996 | 992 | 992 | 2,700 | 496 |
| 2010-10-01 | 1,005 | 1,005 | 994 | 994 | 5,300 | 497 |
| 2010-09-30 | 1,000 | 1,014 | 1,000 | 1,006 | 9,200 | 503 |
| 2010-09-29 | 1,015 | 1,019 | 1,001 | 1,005 | 8,000 | 502.50 |
| 2010-09-28 | 1,017 | 1,018 | 1,001 | 1,010 | 5,100 | 505 |
| 2010-09-27 | 1,000 | 1,015 | 1,000 | 1,015 | 10,100 | 507.50 |
| 2010-09-24 | 1,001 | 1,012 | 1,000 | 1,000 | 9,800 | 500 |
| 2010-09-22 | 1,008 | 1,010 | 1,003 | 1,005 | 3,200 | 502.50 |
| 2010-09-21 | 1,005 | 1,009 | 1,001 | 1,001 | 9,000 | 500.50 |
| 2010-09-17 | 1,015 | 1,015 | 1,005 | 1,005 | 6,400 | 502.50 |
| 2010-09-16 | 1,012 | 1,013 | 1,003 | 1,006 | 3,700 | 503 |
| 2010-09-15 | 999 | 1,018 | 991 | 1,011 | 5,800 | 505.50 |
| 2010-09-14 | 999 | 1,006 | 999 | 1,000 | 6,400 | 500 |
| 2010-09-13 | 1,005 | 1,015 | 1,005 | 1,007 | 4,400 | 503.50 |
| 2010-09-10 | 1,013 | 1,015 | 1,009 | 1,009 | 16,800 | 504.50 |
| 2010-09-09 | 1,011 | 1,020 | 1,006 | 1,018 | 4,400 | 509 |
| 2010-09-08 | 1,007 | 1,007 | 1,001 | 1,004 | 4,700 | 502 |
| 2010-09-07 | 1,001 | 1,019 | 1,001 | 1,009 | 4,000 | 504.50 |
| 2010-09-06 | 1,016 | 1,018 | 1,009 | 1,013 | 5,300 | 506.50 |
| 2010-09-03 | 998 | 1,008 | 998 | 1,001 | 2,800 | 500.50 |
| 2010-09-02 | 1,011 | 1,011 | 998 | 1,001 | 4,600 | 500.50 |
| 2010-09-01 | 1,001 | 1,011 | 1,000 | 1,000 | 6,000 | 500 |
| 2010-08-31 | 1,011 | 1,011 | 1,001 | 1,001 | 5,200 | 500.50 |
| 2010-08-30 | 1,019 | 1,031 | 1,011 | 1,017 | 5,900 | 508.50 |
| 2010-08-27 | 1,009 | 1,015 | 950 | 1,005 | 12,100 | 502.50 |
| 2010-08-26 | 1,010 | 1,010 | 1,001 | 1,003 | 5,600 | 501.50 |
| 2010-08-25 | 1,005 | 1,010 | 1,000 | 1,003 | 9,800 | 501.50 |
| 2010-08-24 | 1,003 | 1,018 | 999 | 1,001 | 8,200 | 500.50 |
| 2010-08-23 | 1,004 | 1,023 | 1,003 | 1,006 | 5,100 | 503 |
| 2010-08-20 | 1,015 | 1,024 | 1,000 | 1,004 | 5,600 | 502 |
| 2010-08-19 | 1,017 | 1,022 | 1,016 | 1,018 | 4,300 | 509 |
| 2010-08-18 | 1,010 | 1,024 | 1,005 | 1,019 | 6,100 | 509.50 |
| 2010-08-17 | 1,014 | 1,014 | 1,002 | 1,005 | 4,700 | 502.50 |
| 2010-08-16 | 1,000 | 1,020 | 1,000 | 1,004 | 5,100 | 502 |
| 2010-08-13 | 1,009 | 1,015 | 1,001 | 1,003 | 12,500 | 501.50 |
| 2010-08-12 | 1,006 | 1,015 | 1,006 | 1,009 | 6,600 | 504.50 |
| 2010-08-11 | 1,027 | 1,049 | 1,017 | 1,021 | 17,400 | 510.50 |
| 2010-08-10 | 1,010 | 1,099 | 1,008 | 1,041 | 16,500 | 520.50 |
| 2010-08-09 | 1,031 | 1,034 | 1,027 | 1,028 | 4,100 | 514 |
| 2010-08-06 | 1,028 | 1,033 | 1,026 | 1,028 | 9,500 | 514 |
| 2010-08-05 | 1,032 | 1,035 | 1,030 | 1,032 | 12,100 | 516 |
| 2010-08-04 | 1,047 | 1,047 | 1,035 | 1,036 | 4,900 | 518 |
| 2010-08-03 | 1,035 | 1,050 | 1,035 | 1,047 | 7,400 | 523.50 |
| 2010-08-02 | 1,036 | 1,053 | 1,035 | 1,035 | 2,400 | 517.50 |
| 2010-07-30 | 1,050 | 1,052 | 1,041 | 1,042 | 5,800 | 521 |
| 2010-07-29 | 1,054 | 1,058 | 1,052 | 1,052 | 5,500 | 526 |
| 2010-07-28 | 1,058 | 1,069 | 1,058 | 1,068 | 5,000 | 534 |
| 2010-07-27 | 1,057 | 1,065 | 1,054 | 1,054 | 3,400 | 527 |
| 2010-07-26 | 1,064 | 1,065 | 1,050 | 1,062 | 7,000 | 531 |
| 2010-07-23 | 1,030 | 1,055 | 1,030 | 1,048 | 4,100 | 524 |
| 2010-07-22 | 1,031 | 1,045 | 1,031 | 1,040 | 3,900 | 520 |
| 2010-07-21 | 1,038 | 1,060 | 1,038 | 1,040 | 5,500 | 520 |
| 2010-07-20 | 1,038 | 1,047 | 1,038 | 1,043 | 2,300 | 521.50 |
| 2010-07-16 | 1,057 | 1,060 | 1,051 | 1,051 | 5,000 | 525.50 |
| 2010-07-15 | 1,066 | 1,066 | 1,059 | 1,059 | 5,400 | 529.50 |
| 2010-07-14 | 1,071 | 1,085 | 1,066 | 1,077 | 10,800 | 538.50 |
| 2010-07-13 | 1,081 | 1,083 | 1,071 | 1,072 | 8,900 | 536 |
| 2010-07-12 | 1,090 | 1,101 | 1,077 | 1,077 | 28,400 | 538.50 |
| 2010-07-09 | 1,088 | 1,088 | 1,078 | 1,080 | 10,200 | 540 |
| 2010-07-08 | 1,068 | 1,084 | 1,067 | 1,073 | 4,100 | 536.50 |
| 2010-07-07 | 1,098 | 1,098 | 1,066 | 1,072 | 6,800 | 536 |
| 2010-07-06 | 1,091 | 1,091 | 1,078 | 1,085 | 2,100 | 542.50 |
| 2010-07-05 | 1,060 | 1,094 | 1,059 | 1,082 | 5,800 | 541 |
| 2010-07-02 | 1,058 | 1,064 | 1,058 | 1,060 | 3,100 | 530 |
| 2010-07-01 | 1,071 | 1,071 | 1,057 | 1,059 | 2,900 | 529.50 |
| 2010-06-30 | 1,070 | 1,074 | 1,061 | 1,071 | 7,800 | 535.50 |
| 2010-06-29 | 1,084 | 1,085 | 1,072 | 1,072 | 3,100 | 536 |
| 2010-06-28 | 1,089 | 1,089 | 1,074 | 1,075 | 2,800 | 537.50 |
| 2010-06-25 | 1,073 | 1,090 | 1,072 | 1,077 | 8,500 | 538.50 |
| 2010-06-24 | 1,080 | 1,080 | 1,070 | 1,078 | 5,700 | 539 |
| 2010-06-23 | 1,092 | 1,094 | 1,081 | 1,082 | 4,800 | 541 |
| 2010-06-22 | 1,111 | 1,111 | 1,101 | 1,103 | 6,200 | 551.50 |
| 2010-06-21 | 1,092 | 1,114 | 1,092 | 1,111 | 4,800 | 555.50 |
| 2010-06-18 | 1,091 | 1,098 | 1,086 | 1,088 | 6,100 | 544 |
| 2010-06-17 | 1,092 | 1,097 | 1,089 | 1,089 | 6,000 | 544.50 |
| 2010-06-16 | 1,100 | 1,103 | 1,095 | 1,095 | 6,200 | 547.50 |
| 2010-06-15 | 1,086 | 1,088 | 1,081 | 1,088 | 4,100 | 544 |
| 2010-06-14 | 1,083 | 1,089 | 1,081 | 1,084 | 5,200 | 542 |
| 2010-06-11 | 1,085 | 1,085 | 1,079 | 1,079 | 13,000 | 539.50 |
| 2010-06-10 | 1,094 | 1,094 | 1,078 | 1,079 | 5,100 | 539.50 |
| 2010-06-09 | 1,089 | 1,090 | 1,073 | 1,088 | 4,000 | 544 |
| 2010-06-08 | 1,088 | 1,099 | 1,088 | 1,095 | 11,400 | 547.50 |
| 2010-06-07 | 1,089 | 1,095 | 1,087 | 1,091 | 6,300 | 545.50 |
| 2010-06-04 | 1,101 | 1,108 | 1,095 | 1,097 | 3,700 | 548.50 |
| 2010-06-03 | 1,111 | 1,117 | 1,091 | 1,105 | 11,100 | 552.50 |
| 2010-06-02 | 1,105 | 1,109 | 1,100 | 1,100 | 2,800 | 550 |
| 2010-06-01 | 1,120 | 1,120 | 1,100 | 1,104 | 3,900 | 552 |
| 2010-05-31 | 1,103 | 1,128 | 1,091 | 1,120 | 5,400 | 560 |
| 2010-05-28 | 1,100 | 1,111 | 1,075 | 1,103 | 12,700 | 551.50 |
| 2010-05-27 | 1,090 | 1,100 | 1,090 | 1,092 | 7,600 | 546 |
| 2010-05-26 | 1,128 | 1,134 | 1,100 | 1,101 | 10,700 | 550.50 |
| 2010-05-25 | 1,126 | 1,126 | 1,101 | 1,111 | 12,100 | 555.50 |
| 2010-05-24 | 1,130 | 1,136 | 1,116 | 1,118 | 10,900 | 559 |
| 2010-05-21 | 1,135 | 1,141 | 1,129 | 1,129 | 14,600 | 564.50 |
| 2010-05-20 | 1,150 | 1,174 | 1,150 | 1,159 | 11,800 | 579.50 |
| 2010-05-19 | 1,171 | 1,197 | 1,159 | 1,160 | 9,300 | 580 |
| 2010-05-18 | 1,184 | 1,190 | 1,175 | 1,176 | 9,000 | 588 |
| 2010-05-17 | 1,185 | 1,194 | 1,182 | 1,185 | 17,900 | 592.50 |
| 2010-05-14 | 1,193 | 1,193 | 1,183 | 1,192 | 10,100 | 596 |
| 2010-05-13 | 1,198 | 1,201 | 1,190 | 1,199 | 8,500 | 599.50 |
| 2010-05-12 | 1,197 | 1,198 | 1,180 | 1,190 | 14,700 | 595 |
| 2010-05-11 | 1,198 | 1,199 | 1,190 | 1,190 | 18,800 | 595 |
| 2010-05-10 | 1,198 | 1,208 | 1,190 | 1,192 | 12,800 | 596 |
| 2010-05-07 | 1,220 | 1,220 | 1,189 | 1,189 | 19,900 | 594.50 |
| 2010-05-06 | 1,250 | 1,250 | 1,237 | 1,237 | 14,900 | 618.50 |
| 2010-04-30 | 1,260 | 1,271 | 1,252 | 1,254 | 12,400 | 627 |
| 2010-04-28 | 1,263 | 1,265 | 1,251 | 1,254 | 21,100 | 627 |
| 2010-04-27 | 1,269 | 1,269 | 1,266 | 1,267 | 20,000 | 633.50 |
| 2010-04-26 | 1,270 | 1,272 | 1,267 | 1,268 | 24,500 | 634 |
| 2010-04-23 | 1,265 | 1,273 | 1,264 | 1,270 | 10,200 | 635 |
| 2010-04-22 | 1,276 | 1,276 | 1,263 | 1,269 | 13,100 | 634.50 |
| 2010-04-21 | 1,275 | 1,280 | 1,269 | 1,276 | 10,500 | 638 |
| 2010-04-20 | 1,267 | 1,275 | 1,267 | 1,269 | 5,300 | 634.50 |
| 2010-04-19 | 1,273 | 1,277 | 1,260 | 1,267 | 15,400 | 633.50 |
| 2010-04-16 | 1,277 | 1,277 | 1,267 | 1,271 | 7,900 | 635.50 |
| 2010-04-15 | 1,285 | 1,285 | 1,275 | 1,276 | 18,200 | 638 |
| 2010-04-14 | 1,283 | 1,288 | 1,275 | 1,279 | 14,300 | 639.50 |
| 2010-04-13 | 1,272 | 1,275 | 1,266 | 1,275 | 25,700 | 637.50 |
| 2010-04-12 | 1,275 | 1,275 | 1,268 | 1,268 | 17,000 | 634 |
| 2010-04-09 | 1,271 | 1,274 | 1,268 | 1,271 | 8,900 | 635.50 |
| 2010-04-08 | 1,273 | 1,275 | 1,270 | 1,270 | 11,800 | 635 |
| 2010-04-07 | 1,285 | 1,285 | 1,272 | 1,274 | 16,300 | 637 |
| 2010-04-06 | 1,276 | 1,279 | 1,274 | 1,274 | 10,800 | 637 |
| 2010-04-05 | 1,286 | 1,286 | 1,277 | 1,281 | 5,500 | 640.50 |
| 2010-04-02 | 1,281 | 1,285 | 1,275 | 1,285 | 5,600 | 642.50 |
| 2010-04-01 | 1,273 | 1,284 | 1,273 | 1,281 | 11,600 | 640.50 |
| 2010-03-31 | 1,285 | 1,288 | 1,276 | 1,277 | 12,000 | 638.50 |
| 2010-03-30 | 1,278 | 1,285 | 1,271 | 1,285 | 17,400 | 642.50 |
| 2010-03-29 | 1,268 | 1,283 | 1,267 | 1,275 | 13,500 | 637.50 |
| 2010-03-26 | 1,280 | 1,297 | 1,278 | 1,297 | 45,900 | 648.50 |
| 2010-03-25 | 1,288 | 1,297 | 1,282 | 1,282 | 20,700 | 641 |
| 2010-03-24 | 1,292 | 1,300 | 1,282 | 1,291 | 16,700 | 645.50 |
| 2010-03-23 | 1,291 | 1,292 | 1,283 | 1,283 | 15,200 | 641.50 |
| 2010-03-19 | 1,297 | 1,300 | 1,290 | 1,293 | 8,700 | 646.50 |
| 2010-03-18 | 1,290 | 1,296 | 1,284 | 1,292 | 5,300 | 646 |
| 2010-03-17 | 1,284 | 1,288 | 1,284 | 1,288 | 5,000 | 644 |
| 2010-03-16 | 1,281 | 1,292 | 1,281 | 1,285 | 6,500 | 642.50 |
| 2010-03-15 | 1,286 | 1,289 | 1,281 | 1,281 | 11,500 | 640.50 |
| 2010-03-12 | 1,282 | 1,287 | 1,281 | 1,283 | 17,200 | 641.50 |
| 2010-03-11 | 1,284 | 1,291 | 1,281 | 1,283 | 7,700 | 641.50 |
| 2010-03-10 | 1,281 | 1,292 | 1,281 | 1,281 | 7,300 | 640.50 |
| 2010-03-09 | 1,285 | 1,289 | 1,285 | 1,286 | 3,300 | 643 |
| 2010-03-08 | 1,289 | 1,297 | 1,284 | 1,285 | 6,100 | 642.50 |
| 2010-03-05 | 1,301 | 1,307 | 1,280 | 1,285 | 13,900 | 642.50 |
| 2010-03-04 | 1,294 | 1,294 | 1,280 | 1,281 | 6,100 | 640.50 |
| 2010-03-03 | 1,284 | 1,284 | 1,278 | 1,284 | 2,600 | 642 |
| 2010-03-02 | 1,280 | 1,284 | 1,279 | 1,284 | 6,800 | 642 |
| 2010-03-01 | 1,285 | 1,285 | 1,279 | 1,282 | 10,100 | 641 |
| 2010-02-26 | 1,280 | 1,287 | 1,276 | 1,284 | 3,700 | 642 |
| 2010-02-25 | 1,280 | 1,280 | 1,276 | 1,279 | 7,700 | 639.50 |
| 2010-02-24 | 1,285 | 1,285 | 1,275 | 1,278 | 6,800 | 639 |
| 2010-02-23 | 1,276 | 1,281 | 1,273 | 1,276 | 10,800 | 638 |
| 2010-02-22 | 1,300 | 1,319 | 1,286 | 1,294 | 8,500 | 647 |
| 2010-02-19 | 1,309 | 1,309 | 1,273 | 1,273 | 4,600 | 636.50 |
| 2010-02-18 | 1,274 | 1,296 | 1,271 | 1,289 | 4,400 | 644.50 |
| 2010-02-17 | 1,290 | 1,290 | 1,271 | 1,272 | 8,300 | 636 |
| 2010-02-16 | 1,285 | 1,285 | 1,270 | 1,271 | 2,600 | 635.50 |
| 2010-02-15 | 1,285 | 1,320 | 1,268 | 1,268 | 7,200 | 634 |
| 2010-02-12 | 1,302 | 1,315 | 1,270 | 1,272 | 5,300 | 636 |
| 2010-02-10 | 1,297 | 1,297 | 1,272 | 1,272 | 3,100 | 636 |
| 2010-02-09 | 1,275 | 1,304 | 1,265 | 1,288 | 14,500 | 644 |
| 2010-02-08 | 1,304 | 1,305 | 1,289 | 1,294 | 2,800 | 647 |
| 2010-02-05 | 1,320 | 1,320 | 1,304 | 1,304 | 3,400 | 652 |
| 2010-02-04 | 1,327 | 1,335 | 1,311 | 1,335 | 8,500 | 667.50 |
| 2010-02-03 | 1,314 | 1,322 | 1,295 | 1,302 | 4,400 | 651 |
| 2010-02-02 | 1,276 | 1,306 | 1,276 | 1,284 | 4,000 | 642 |
| 2010-02-01 | 1,296 | 1,299 | 1,273 | 1,296 | 5,700 | 648 |
| 2010-01-29 | 1,329 | 1,329 | 1,295 | 1,296 | 5,000 | 648 |
| 2010-01-28 | 1,330 | 1,330 | 1,305 | 1,315 | 1,600 | 657.50 |
| 2010-01-27 | 1,345 | 1,345 | 1,305 | 1,305 | 5,800 | 652.50 |
| 2010-01-26 | 1,357 | 1,357 | 1,319 | 1,319 | 6,000 | 659.50 |
| 2010-01-25 | 1,355 | 1,380 | 1,335 | 1,346 | 4,400 | 673 |
| 2010-01-22 | 1,350 | 1,354 | 1,325 | 1,338 | 6,000 | 669 |
| 2010-01-21 | 1,360 | 1,385 | 1,355 | 1,360 | 10,000 | 680 |
| 2010-01-20 | 1,380 | 1,385 | 1,365 | 1,366 | 3,700 | 683 |
| 2010-01-19 | 1,389 | 1,389 | 1,380 | 1,380 | 4,000 | 690 |
| 2010-01-18 | 1,384 | 1,393 | 1,380 | 1,385 | 4,200 | 692.50 |
| 2010-01-15 | 1,375 | 1,386 | 1,375 | 1,384 | 7,500 | 692 |
| 2010-01-14 | 1,381 | 1,397 | 1,380 | 1,381 | 4,700 | 690.50 |
| 2010-01-13 | 1,399 | 1,399 | 1,380 | 1,380 | 8,300 | 690 |
| 2010-01-12 | 1,379 | 1,389 | 1,376 | 1,389 | 4,900 | 694.50 |
| 2010-01-08 | 1,378 | 1,380 | 1,350 | 1,380 | 5,700 | 690 |
| 2010-01-07 | 1,355 | 1,361 | 1,355 | 1,359 | 2,300 | 679.50 |
| 2010-01-06 | 1,367 | 1,376 | 1,354 | 1,355 | 7,600 | 677.50 |
| 2010-01-05 | 1,375 | 1,375 | 1,341 | 1,347 | 4,400 | 673.50 |
| 2010-01-04 | 1,346 | 1,377 | 1,334 | 1,361 | 4,000 | 680.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株