6915 千代田インテグレ(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 | 1,177 | 1,177 | 1,141 | 1,161 | 12,200 | 1,161 |
| 2010-12-29 | 1,159 | 1,176 | 1,145 | 1,173 | 8,700 | 1,173 |
| 2010-12-28 | 1,145 | 1,160 | 1,141 | 1,159 | 12,700 | 1,159 |
| 2010-12-27 | 1,139 | 1,158 | 1,139 | 1,154 | 12,500 | 1,154 |
| 2010-12-24 | 1,189 | 1,189 | 1,136 | 1,137 | 33,500 | 1,137 |
| 2010-12-22 | 1,213 | 1,220 | 1,180 | 1,189 | 26,200 | 1,189 |
| 2010-12-21 | 1,203 | 1,214 | 1,181 | 1,213 | 27,200 | 1,213 |
| 2010-12-20 | 1,191 | 1,205 | 1,165 | 1,203 | 32,400 | 1,203 |
| 2010-12-17 | 1,190 | 1,199 | 1,186 | 1,191 | 23,900 | 1,191 |
| 2010-12-16 | 1,190 | 1,192 | 1,182 | 1,190 | 19,500 | 1,190 |
| 2010-12-15 | 1,173 | 1,186 | 1,170 | 1,186 | 17,700 | 1,186 |
| 2010-12-14 | 1,164 | 1,176 | 1,154 | 1,173 | 20,500 | 1,173 |
| 2010-12-13 | 1,150 | 1,162 | 1,100 | 1,161 | 42,500 | 1,161 |
| 2010-12-10 | 1,161 | 1,190 | 1,141 | 1,163 | 66,900 | 1,163 |
| 2010-12-09 | 1,120 | 1,155 | 1,111 | 1,141 | 57,500 | 1,141 |
| 2010-12-08 | 1,128 | 1,164 | 1,128 | 1,161 | 47,100 | 1,161 |
| 2010-12-07 | 1,103 | 1,124 | 1,103 | 1,123 | 35,000 | 1,123 |
| 2010-12-06 | 1,081 | 1,100 | 1,078 | 1,097 | 37,100 | 1,097 |
| 2010-12-03 | 1,060 | 1,075 | 1,060 | 1,075 | 30,400 | 1,075 |
| 2010-12-02 | 1,026 | 1,060 | 1,026 | 1,060 | 44,800 | 1,060 |
| 2010-12-01 | 1,021 | 1,025 | 1,017 | 1,023 | 30,000 | 1,023 |
| 2010-11-30 | 998 | 1,024 | 998 | 1,021 | 58,600 | 1,021 |
| 2010-11-29 | 995 | 1,007 | 993 | 997 | 32,800 | 997 |
| 2010-11-26 | 993 | 1,008 | 992 | 1,000 | 25,600 | 1,000 |
| 2010-11-25 | 1,006 | 1,008 | 993 | 993 | 35,500 | 993 |
| 2010-11-24 | 989 | 1,009 | 986 | 991 | 80,000 | 991 |
| 2010-11-22 | 1,019 | 1,024 | 1,013 | 1,019 | 29,800 | 1,019 |
| 2010-11-19 | 1,047 | 1,047 | 1,014 | 1,019 | 43,800 | 1,019 |
| 2010-11-18 | 1,032 | 1,048 | 1,032 | 1,047 | 20,400 | 1,047 |
| 2010-11-17 | 1,040 | 1,055 | 1,026 | 1,035 | 20,600 | 1,035 |
| 2010-11-16 | 1,043 | 1,065 | 1,040 | 1,047 | 28,100 | 1,047 |
| 2010-11-15 | 1,032 | 1,044 | 1,024 | 1,042 | 18,900 | 1,042 |
| 2010-11-12 | 1,045 | 1,058 | 1,032 | 1,033 | 19,500 | 1,033 |
| 2010-11-11 | 1,056 | 1,060 | 1,042 | 1,047 | 20,200 | 1,047 |
| 2010-11-10 | 1,050 | 1,068 | 1,046 | 1,056 | 26,500 | 1,056 |
| 2010-11-09 | 1,030 | 1,046 | 1,029 | 1,046 | 34,100 | 1,046 |
| 2010-11-08 | 1,015 | 1,036 | 1,009 | 1,030 | 30,900 | 1,030 |
| 2010-11-05 | 994 | 1,011 | 994 | 1,004 | 40,400 | 1,004 |
| 2010-11-04 | 991 | 1,002 | 991 | 991 | 30,700 | 991 |
| 2010-11-02 | 982 | 995 | 982 | 991 | 27,000 | 991 |
| 2010-11-01 | 981 | 992 | 981 | 982 | 24,000 | 982 |
| 2010-10-29 | 997 | 1,001 | 981 | 996 | 32,700 | 996 |
| 2010-10-28 | 1,004 | 1,012 | 997 | 997 | 35,500 | 997 |
| 2010-10-27 | 988 | 1,009 | 988 | 1,004 | 31,200 | 1,004 |
| 2010-10-26 | 982 | 1,000 | 982 | 986 | 36,500 | 986 |
| 2010-10-25 | 1,002 | 1,017 | 977 | 989 | 59,600 | 989 |
| 2010-10-22 | 991 | 1,004 | 991 | 1,000 | 32,400 | 1,000 |
| 2010-10-21 | 1,007 | 1,007 | 985 | 998 | 39,200 | 998 |
| 2010-10-20 | 980 | 993 | 948 | 992 | 50,000 | 992 |
| 2010-10-19 | 995 | 1,015 | 990 | 995 | 106,600 | 995 |
| 2010-10-18 | 925 | 986 | 920 | 986 | 155,000 | 986 |
| 2010-10-15 | 896 | 903 | 890 | 897 | 23,700 | 897 |
| 2010-10-14 | 892 | 907 | 892 | 903 | 23,700 | 903 |
| 2010-10-13 | 888 | 909 | 881 | 890 | 29,200 | 890 |
| 2010-10-12 | 925 | 925 | 890 | 891 | 38,100 | 891 |
| 2010-10-08 | 904 | 931 | 904 | 910 | 37,500 | 910 |
| 2010-10-07 | 883 | 901 | 882 | 898 | 17,400 | 898 |
| 2010-10-06 | 880 | 890 | 880 | 885 | 20,100 | 885 |
| 2010-10-05 | 872 | 897 | 871 | 874 | 51,600 | 874 |
| 2010-10-04 | 882 | 883 | 872 | 873 | 23,100 | 873 |
| 2010-10-01 | 885 | 885 | 871 | 878 | 14,300 | 878 |
| 2010-09-30 | 884 | 889 | 877 | 877 | 20,100 | 877 |
| 2010-09-29 | 876 | 893 | 876 | 883 | 15,900 | 883 |
| 2010-09-28 | 874 | 888 | 873 | 875 | 11,200 | 875 |
| 2010-09-27 | 879 | 880 | 870 | 880 | 27,700 | 880 |
| 2010-09-24 | 892 | 902 | 877 | 878 | 39,600 | 878 |
| 2010-09-22 | 899 | 908 | 890 | 900 | 22,600 | 900 |
| 2010-09-21 | 902 | 917 | 900 | 907 | 53,100 | 907 |
| 2010-09-17 | 897 | 897 | 882 | 892 | 34,300 | 892 |
| 2010-09-16 | 900 | 920 | 881 | 887 | 32,900 | 887 |
| 2010-09-15 | 882 | 906 | 880 | 897 | 36,800 | 897 |
| 2010-09-14 | 884 | 888 | 881 | 885 | 14,300 | 885 |
| 2010-09-13 | 883 | 890 | 883 | 884 | 13,600 | 884 |
| 2010-09-10 | 874 | 891 | 874 | 880 | 30,100 | 880 |
| 2010-09-09 | 885 | 889 | 875 | 876 | 22,700 | 876 |
| 2010-09-08 | 882 | 886 | 871 | 876 | 31,500 | 876 |
| 2010-09-07 | 891 | 898 | 886 | 894 | 30,100 | 894 |
| 2010-09-06 | 890 | 899 | 885 | 891 | 51,900 | 891 |
| 2010-09-03 | 888 | 893 | 884 | 885 | 60,000 | 885 |
| 2010-09-02 | 904 | 906 | 890 | 890 | 48,100 | 890 |
| 2010-09-01 | 890 | 912 | 889 | 902 | 47,400 | 902 |
| 2010-08-31 | 945 | 947 | 900 | 901 | 67,000 | 901 |
| 2010-08-30 | 988 | 992 | 954 | 956 | 63,900 | 956 |
| 2010-08-27 | 965 | 989 | 948 | 988 | 74,600 | 988 |
| 2010-08-26 | 1,002 | 1,006 | 993 | 995 | 172,400 | 995 |
| 2010-08-25 | 991 | 1,010 | 990 | 998 | 52,500 | 998 |
| 2010-08-24 | 1,005 | 1,007 | 996 | 998 | 36,200 | 998 |
| 2010-08-23 | 1,013 | 1,018 | 1,005 | 1,006 | 24,600 | 1,006 |
| 2010-08-20 | 1,006 | 1,019 | 1,005 | 1,006 | 19,300 | 1,006 |
| 2010-08-19 | 1,009 | 1,018 | 1,005 | 1,014 | 12,400 | 1,014 |
| 2010-08-18 | 1,008 | 1,012 | 1,000 | 1,003 | 12,900 | 1,003 |
| 2010-08-17 | 996 | 1,005 | 996 | 1,002 | 20,200 | 1,002 |
| 2010-08-16 | 1,001 | 1,019 | 995 | 995 | 31,800 | 995 |
| 2010-08-13 | 994 | 1,005 | 994 | 1,001 | 10,200 | 1,001 |
| 2010-08-12 | 1,000 | 1,005 | 990 | 995 | 43,100 | 995 |
| 2010-08-11 | 1,022 | 1,028 | 1,002 | 1,003 | 26,300 | 1,003 |
| 2010-08-10 | 1,028 | 1,035 | 1,022 | 1,023 | 21,700 | 1,023 |
| 2010-08-09 | 1,025 | 1,037 | 1,017 | 1,021 | 27,200 | 1,021 |
| 2010-08-06 | 1,020 | 1,030 | 1,020 | 1,025 | 18,500 | 1,025 |
| 2010-08-05 | 1,029 | 1,038 | 1,013 | 1,018 | 27,100 | 1,018 |
| 2010-08-04 | 1,039 | 1,041 | 1,013 | 1,013 | 47,600 | 1,013 |
| 2010-08-03 | 1,045 | 1,050 | 1,032 | 1,037 | 30,600 | 1,037 |
| 2010-08-02 | 1,031 | 1,046 | 1,010 | 1,028 | 55,800 | 1,028 |
| 2010-07-30 | 1,065 | 1,068 | 1,033 | 1,033 | 54,600 | 1,033 |
| 2010-07-29 | 1,050 | 1,061 | 1,050 | 1,057 | 27,100 | 1,057 |
| 2010-07-28 | 1,055 | 1,064 | 1,045 | 1,058 | 69,400 | 1,058 |
| 2010-07-27 | 1,050 | 1,055 | 1,034 | 1,042 | 71,200 | 1,042 |
| 2010-07-26 | 1,055 | 1,062 | 1,046 | 1,049 | 60,500 | 1,049 |
| 2010-07-23 | 1,071 | 1,071 | 1,048 | 1,055 | 51,900 | 1,055 |
| 2010-07-22 | 1,057 | 1,066 | 1,041 | 1,041 | 47,100 | 1,041 |
| 2010-07-21 | 1,090 | 1,090 | 1,063 | 1,075 | 26,800 | 1,075 |
| 2010-07-20 | 1,090 | 1,094 | 1,082 | 1,092 | 42,800 | 1,092 |
| 2010-07-16 | 1,110 | 1,118 | 1,083 | 1,099 | 45,600 | 1,099 |
| 2010-07-15 | 1,114 | 1,136 | 1,113 | 1,125 | 45,200 | 1,125 |
| 2010-07-14 | 1,118 | 1,124 | 1,110 | 1,114 | 35,200 | 1,114 |
| 2010-07-13 | 1,089 | 1,121 | 1,085 | 1,106 | 130,300 | 1,106 |
| 2010-07-12 | 1,158 | 1,177 | 1,138 | 1,149 | 88,600 | 1,149 |
| 2010-07-09 | 1,159 | 1,159 | 1,141 | 1,153 | 26,300 | 1,153 |
| 2010-07-08 | 1,148 | 1,148 | 1,133 | 1,147 | 40,700 | 1,147 |
| 2010-07-07 | 1,151 | 1,155 | 1,108 | 1,122 | 39,500 | 1,122 |
| 2010-07-06 | 1,132 | 1,148 | 1,115 | 1,144 | 21,100 | 1,144 |
| 2010-07-05 | 1,095 | 1,135 | 1,095 | 1,128 | 34,200 | 1,128 |
| 2010-07-02 | 1,080 | 1,109 | 1,078 | 1,105 | 31,600 | 1,105 |
| 2010-07-01 | 1,097 | 1,105 | 1,077 | 1,087 | 73,500 | 1,087 |
| 2010-06-30 | 1,097 | 1,106 | 1,075 | 1,100 | 88,200 | 1,100 |
| 2010-06-29 | 1,158 | 1,170 | 1,114 | 1,125 | 82,300 | 1,125 |
| 2010-06-28 | 1,164 | 1,170 | 1,141 | 1,152 | 103,600 | 1,152 |
| 2010-06-25 | 1,196 | 1,210 | 1,163 | 1,168 | 84,500 | 1,168 |
| 2010-06-24 | 1,192 | 1,213 | 1,191 | 1,197 | 74,900 | 1,197 |
| 2010-06-23 | 1,209 | 1,215 | 1,199 | 1,205 | 74,600 | 1,205 |
| 2010-06-22 | 1,212 | 1,232 | 1,200 | 1,216 | 75,400 | 1,216 |
| 2010-06-21 | 1,189 | 1,249 | 1,189 | 1,240 | 86,600 | 1,240 |
| 2010-06-18 | 1,196 | 1,202 | 1,180 | 1,186 | 129,100 | 1,186 |
| 2010-06-17 | 1,232 | 1,234 | 1,198 | 1,202 | 87,100 | 1,202 |
| 2010-06-16 | 1,247 | 1,247 | 1,232 | 1,232 | 57,000 | 1,232 |
| 2010-06-15 | 1,220 | 1,225 | 1,204 | 1,223 | 94,200 | 1,223 |
| 2010-06-14 | 1,212 | 1,221 | 1,205 | 1,218 | 54,100 | 1,218 |
| 2010-06-11 | 1,192 | 1,212 | 1,174 | 1,182 | 90,500 | 1,182 |
| 2010-06-10 | 1,171 | 1,188 | 1,164 | 1,184 | 79,200 | 1,184 |
| 2010-06-09 | 1,168 | 1,171 | 1,129 | 1,148 | 74,300 | 1,148 |
| 2010-06-08 | 1,170 | 1,198 | 1,166 | 1,171 | 64,600 | 1,171 |
| 2010-06-07 | 1,201 | 1,205 | 1,169 | 1,185 | 83,100 | 1,185 |
| 2010-06-04 | 1,247 | 1,269 | 1,219 | 1,231 | 86,800 | 1,231 |
| 2010-06-03 | 1,238 | 1,258 | 1,229 | 1,247 | 62,200 | 1,247 |
| 2010-06-02 | 1,216 | 1,228 | 1,194 | 1,209 | 105,300 | 1,209 |
| 2010-06-01 | 1,234 | 1,260 | 1,220 | 1,240 | 80,600 | 1,240 |
| 2010-05-31 | 1,200 | 1,232 | 1,199 | 1,228 | 59,900 | 1,228 |
| 2010-05-28 | 1,192 | 1,237 | 1,192 | 1,199 | 162,300 | 1,199 |
| 2010-05-27 | 1,145 | 1,175 | 1,142 | 1,161 | 105,900 | 1,161 |
| 2010-05-26 | 1,160 | 1,182 | 1,113 | 1,142 | 136,100 | 1,142 |
| 2010-05-25 | 1,240 | 1,240 | 1,154 | 1,159 | 56,900 | 1,159 |
| 2010-05-24 | 1,243 | 1,254 | 1,221 | 1,231 | 59,600 | 1,231 |
| 2010-05-21 | 1,226 | 1,260 | 1,219 | 1,239 | 106,900 | 1,239 |
| 2010-05-20 | 1,311 | 1,343 | 1,284 | 1,286 | 73,300 | 1,286 |
| 2010-05-19 | 1,368 | 1,368 | 1,300 | 1,324 | 102,500 | 1,324 |
| 2010-05-18 | 1,342 | 1,436 | 1,342 | 1,403 | 81,600 | 1,403 |
| 2010-05-17 | 1,411 | 1,464 | 1,365 | 1,372 | 51,900 | 1,372 |
| 2010-05-14 | 1,441 | 1,475 | 1,427 | 1,434 | 53,100 | 1,434 |
| 2010-05-13 | 1,454 | 1,508 | 1,437 | 1,462 | 52,700 | 1,462 |
| 2010-05-12 | 1,454 | 1,483 | 1,400 | 1,435 | 80,300 | 1,435 |
| 2010-05-11 | 1,541 | 1,582 | 1,450 | 1,462 | 91,800 | 1,462 |
| 2010-05-10 | 1,489 | 1,548 | 1,485 | 1,509 | 90,000 | 1,509 |
| 2010-05-07 | 1,531 | 1,533 | 1,485 | 1,505 | 111,200 | 1,505 |
| 2010-05-06 | 1,624 | 1,644 | 1,602 | 1,605 | 114,400 | 1,605 |
| 2010-04-30 | 1,572 | 1,695 | 1,572 | 1,664 | 209,500 | 1,664 |
| 2010-04-28 | 1,561 | 1,626 | 1,520 | 1,557 | 262,500 | 1,557 |
| 2010-04-27 | 1,546 | 1,574 | 1,533 | 1,560 | 95,500 | 1,560 |
| 2010-04-26 | 1,558 | 1,576 | 1,546 | 1,560 | 77,900 | 1,560 |
| 2010-04-23 | 1,580 | 1,585 | 1,545 | 1,552 | 66,000 | 1,552 |
| 2010-04-22 | 1,590 | 1,599 | 1,543 | 1,576 | 81,400 | 1,576 |
| 2010-04-21 | 1,570 | 1,605 | 1,570 | 1,589 | 136,200 | 1,589 |
| 2010-04-20 | 1,500 | 1,579 | 1,499 | 1,569 | 126,800 | 1,569 |
| 2010-04-19 | 1,486 | 1,496 | 1,470 | 1,484 | 61,600 | 1,484 |
| 2010-04-16 | 1,460 | 1,506 | 1,452 | 1,493 | 78,700 | 1,493 |
| 2010-04-15 | 1,436 | 1,475 | 1,430 | 1,460 | 73,700 | 1,460 |
| 2010-04-14 | 1,373 | 1,445 | 1,373 | 1,420 | 70,500 | 1,420 |
| 2010-04-13 | 1,375 | 1,396 | 1,373 | 1,386 | 120,200 | 1,386 |
| 2010-04-12 | 1,400 | 1,442 | 1,360 | 1,364 | 194,000 | 1,364 |
| 2010-04-09 | 1,289 | 1,322 | 1,289 | 1,320 | 54,200 | 1,320 |
| 2010-04-08 | 1,315 | 1,315 | 1,277 | 1,288 | 81,800 | 1,288 |
| 2010-04-07 | 1,332 | 1,334 | 1,307 | 1,318 | 35,900 | 1,318 |
| 2010-04-06 | 1,317 | 1,338 | 1,302 | 1,313 | 40,000 | 1,313 |
| 2010-04-05 | 1,276 | 1,308 | 1,276 | 1,307 | 24,500 | 1,307 |
| 2010-04-02 | 1,300 | 1,312 | 1,248 | 1,276 | 47,800 | 1,276 |
| 2010-04-01 | 1,275 | 1,298 | 1,262 | 1,296 | 43,000 | 1,296 |
| 2010-03-31 | 1,280 | 1,280 | 1,259 | 1,260 | 23,600 | 1,260 |
| 2010-03-30 | 1,241 | 1,264 | 1,226 | 1,264 | 48,800 | 1,264 |
| 2010-03-29 | 1,210 | 1,225 | 1,203 | 1,221 | 36,900 | 1,221 |
| 2010-03-26 | 1,174 | 1,195 | 1,165 | 1,195 | 36,100 | 1,195 |
| 2010-03-25 | 1,175 | 1,175 | 1,145 | 1,163 | 33,700 | 1,163 |
| 2010-03-24 | 1,185 | 1,185 | 1,145 | 1,175 | 21,200 | 1,175 |
| 2010-03-23 | 1,171 | 1,183 | 1,167 | 1,178 | 18,700 | 1,178 |
| 2010-03-19 | 1,185 | 1,192 | 1,168 | 1,189 | 31,000 | 1,189 |
| 2010-03-18 | 1,202 | 1,202 | 1,183 | 1,188 | 17,300 | 1,188 |
| 2010-03-17 | 1,192 | 1,203 | 1,173 | 1,202 | 24,100 | 1,202 |
| 2010-03-16 | 1,210 | 1,210 | 1,195 | 1,200 | 19,800 | 1,200 |
| 2010-03-15 | 1,212 | 1,220 | 1,185 | 1,215 | 27,600 | 1,215 |
| 2010-03-12 | 1,218 | 1,229 | 1,183 | 1,206 | 52,300 | 1,206 |
| 2010-03-11 | 1,214 | 1,230 | 1,214 | 1,224 | 23,600 | 1,224 |
| 2010-03-10 | 1,200 | 1,225 | 1,200 | 1,213 | 28,600 | 1,213 |
| 2010-03-09 | 1,196 | 1,199 | 1,183 | 1,199 | 18,600 | 1,199 |
| 2010-03-08 | 1,190 | 1,191 | 1,161 | 1,184 | 40,500 | 1,184 |
| 2010-03-05 | 1,188 | 1,219 | 1,172 | 1,187 | 47,200 | 1,187 |
| 2010-03-04 | 1,182 | 1,194 | 1,177 | 1,188 | 26,000 | 1,188 |
| 2010-03-03 | 1,200 | 1,220 | 1,162 | 1,195 | 61,200 | 1,195 |
| 2010-03-02 | 1,134 | 1,215 | 1,129 | 1,202 | 110,900 | 1,202 |
| 2010-03-01 | 1,122 | 1,141 | 1,122 | 1,135 | 41,600 | 1,135 |
| 2010-02-26 | 1,119 | 1,134 | 1,111 | 1,127 | 47,500 | 1,127 |
| 2010-02-25 | 1,095 | 1,140 | 1,082 | 1,134 | 90,000 | 1,134 |
| 2010-02-24 | 1,082 | 1,082 | 1,058 | 1,076 | 25,500 | 1,076 |
| 2010-02-23 | 1,095 | 1,098 | 1,078 | 1,088 | 42,200 | 1,088 |
| 2010-02-22 | 1,060 | 1,092 | 1,060 | 1,086 | 49,700 | 1,086 |
| 2010-02-19 | 1,077 | 1,077 | 1,043 | 1,054 | 47,700 | 1,054 |
| 2010-02-18 | 1,055 | 1,077 | 1,050 | 1,074 | 69,700 | 1,074 |
| 2010-02-17 | 1,019 | 1,048 | 1,019 | 1,044 | 72,800 | 1,044 |
| 2010-02-16 | 1,010 | 1,019 | 1,007 | 1,014 | 22,100 | 1,014 |
| 2010-02-15 | 1,013 | 1,013 | 1,001 | 1,006 | 29,600 | 1,006 |
| 2010-02-12 | 1,017 | 1,022 | 1,001 | 1,020 | 35,300 | 1,020 |
| 2010-02-10 | 1,021 | 1,030 | 1,014 | 1,019 | 41,800 | 1,019 |
| 2010-02-09 | 1,035 | 1,044 | 1,014 | 1,020 | 38,300 | 1,020 |
| 2010-02-08 | 999 | 1,045 | 982 | 1,036 | 72,500 | 1,036 |
| 2010-02-05 | 1,010 | 1,013 | 990 | 1,009 | 43,400 | 1,009 |
| 2010-02-04 | 1,007 | 1,030 | 1,002 | 1,016 | 45,600 | 1,016 |
| 2010-02-03 | 990 | 1,009 | 990 | 1,002 | 35,100 | 1,002 |
| 2010-02-02 | 977 | 996 | 974 | 990 | 44,100 | 990 |
| 2010-02-01 | 970 | 978 | 962 | 971 | 26,400 | 971 |
| 2010-01-29 | 985 | 985 | 967 | 972 | 37,700 | 972 |
| 2010-01-28 | 954 | 995 | 949 | 986 | 61,600 | 986 |
| 2010-01-27 | 954 | 955 | 939 | 940 | 43,400 | 940 |
| 2010-01-26 | 979 | 987 | 960 | 960 | 34,000 | 960 |
| 2010-01-25 | 965 | 979 | 965 | 979 | 49,000 | 979 |
| 2010-01-22 | 981 | 986 | 965 | 984 | 49,100 | 984 |
| 2010-01-21 | 988 | 1,016 | 980 | 1,011 | 68,800 | 1,011 |
| 2010-01-20 | 964 | 1,002 | 964 | 984 | 85,100 | 984 |
| 2010-01-19 | 949 | 956 | 942 | 952 | 38,000 | 952 |
| 2010-01-18 | 949 | 949 | 934 | 937 | 56,800 | 937 |
| 2010-01-15 | 950 | 955 | 947 | 950 | 51,800 | 950 |
| 2010-01-14 | 952 | 957 | 947 | 957 | 41,100 | 957 |
| 2010-01-13 | 980 | 980 | 942 | 949 | 118,500 | 949 |
| 2010-01-12 | 968 | 991 | 965 | 991 | 74,400 | 991 |
| 2010-01-08 | 948 | 964 | 948 | 964 | 55,500 | 964 |
| 2010-01-07 | 959 | 960 | 943 | 948 | 41,500 | 948 |
| 2010-01-06 | 919 | 944 | 914 | 944 | 45,100 | 944 |
| 2010-01-05 | 911 | 925 | 905 | 917 | 45,100 | 917 |
| 2010-01-04 | 896 | 904 | 893 | 903 | 23,400 | 903 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
