6957 (株)芝浦電子 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 | 1,335 | 1,354 | 1,321 | 1,354 | 8,700 | 1,354 |
| 2010-12-29 | 1,343 | 1,344 | 1,335 | 1,335 | 3,600 | 1,335 |
| 2010-12-28 | 1,315 | 1,345 | 1,315 | 1,335 | 7,000 | 1,335 |
| 2010-12-27 | 1,345 | 1,345 | 1,326 | 1,343 | 10,300 | 1,343 |
| 2010-12-24 | 1,341 | 1,341 | 1,330 | 1,340 | 15,800 | 1,340 |
| 2010-12-22 | 1,339 | 1,350 | 1,332 | 1,342 | 11,900 | 1,342 |
| 2010-12-21 | 1,334 | 1,339 | 1,315 | 1,339 | 29,700 | 1,339 |
| 2010-12-20 | 1,339 | 1,339 | 1,316 | 1,330 | 6,600 | 1,330 |
| 2010-12-17 | 1,332 | 1,345 | 1,321 | 1,336 | 9,400 | 1,336 |
| 2010-12-16 | 1,353 | 1,353 | 1,340 | 1,347 | 12,200 | 1,347 |
| 2010-12-15 | 1,370 | 1,370 | 1,340 | 1,346 | 10,500 | 1,346 |
| 2010-12-14 | 1,319 | 1,360 | 1,310 | 1,348 | 17,900 | 1,348 |
| 2010-12-13 | 1,286 | 1,349 | 1,279 | 1,321 | 24,800 | 1,321 |
| 2010-12-10 | 1,285 | 1,285 | 1,269 | 1,283 | 7,000 | 1,283 |
| 2010-12-09 | 1,260 | 1,294 | 1,255 | 1,285 | 33,500 | 1,285 |
| 2010-12-08 | 1,250 | 1,257 | 1,247 | 1,257 | 19,200 | 1,257 |
| 2010-12-07 | 1,241 | 1,250 | 1,235 | 1,250 | 9,000 | 1,250 |
| 2010-12-06 | 1,250 | 1,255 | 1,242 | 1,255 | 12,400 | 1,255 |
| 2010-12-03 | 1,260 | 1,268 | 1,247 | 1,247 | 18,500 | 1,247 |
| 2010-12-02 | 1,270 | 1,270 | 1,247 | 1,250 | 15,900 | 1,250 |
| 2010-12-01 | 1,242 | 1,263 | 1,242 | 1,252 | 6,800 | 1,252 |
| 2010-11-30 | 1,270 | 1,270 | 1,240 | 1,242 | 11,900 | 1,242 |
| 2010-11-29 | 1,211 | 1,250 | 1,211 | 1,231 | 10,700 | 1,231 |
| 2010-11-26 | 1,231 | 1,240 | 1,206 | 1,210 | 11,900 | 1,210 |
| 2010-11-25 | 1,235 | 1,285 | 1,220 | 1,249 | 23,200 | 1,249 |
| 2010-11-24 | 1,160 | 1,247 | 1,160 | 1,220 | 16,300 | 1,220 |
| 2010-11-22 | 1,183 | 1,200 | 1,176 | 1,180 | 26,900 | 1,180 |
| 2010-11-19 | 1,170 | 1,181 | 1,160 | 1,168 | 7,200 | 1,168 |
| 2010-11-18 | 1,138 | 1,165 | 1,130 | 1,150 | 9,100 | 1,150 |
| 2010-11-17 | 1,144 | 1,144 | 1,108 | 1,138 | 5,800 | 1,138 |
| 2010-11-16 | 1,170 | 1,170 | 1,142 | 1,144 | 4,300 | 1,144 |
| 2010-11-15 | 1,151 | 1,158 | 1,142 | 1,150 | 7,400 | 1,150 |
| 2010-11-12 | 1,180 | 1,180 | 1,142 | 1,142 | 8,000 | 1,142 |
| 2010-11-11 | 1,201 | 1,203 | 1,180 | 1,181 | 12,700 | 1,181 |
| 2010-11-10 | 1,193 | 1,215 | 1,185 | 1,210 | 16,100 | 1,210 |
| 2010-11-09 | 1,230 | 1,230 | 1,170 | 1,171 | 26,100 | 1,171 |
| 2010-11-08 | 1,143 | 1,170 | 1,137 | 1,146 | 11,900 | 1,146 |
| 2010-11-05 | 1,144 | 1,144 | 1,120 | 1,137 | 13,600 | 1,137 |
| 2010-11-04 | 1,069 | 1,143 | 1,069 | 1,112 | 46,000 | 1,112 |
| 2010-11-02 | 1,040 | 1,040 | 1,025 | 1,039 | 7,800 | 1,039 |
| 2010-11-01 | 1,047 | 1,060 | 1,045 | 1,060 | 3,900 | 1,060 |
| 2010-10-29 | 1,060 | 1,060 | 1,042 | 1,060 | 5,100 | 1,060 |
| 2010-10-28 | 1,060 | 1,067 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2010-10-27 | 1,051 | 1,055 | 1,051 | 1,053 | 3,600 | 1,053 |
| 2010-10-26 | 1,048 | 1,067 | 1,035 | 1,051 | 2,700 | 1,051 |
| 2010-10-25 | 1,068 | 1,068 | 1,060 | 1,068 | 4,900 | 1,068 |
| 2010-10-22 | 1,100 | 1,100 | 1,063 | 1,068 | 6,800 | 1,068 |
| 2010-10-21 | 1,119 | 1,125 | 1,099 | 1,100 | 2,400 | 1,100 |
| 2010-10-20 | 1,138 | 1,138 | 1,111 | 1,119 | 1,900 | 1,119 |
| 2010-10-18 | 1,197 | 1,198 | 1,170 | 1,198 | 1,400 | 1,198 |
| 2010-10-15 | 1,105 | 1,167 | 1,105 | 1,167 | 1,400 | 1,167 |
| 2010-10-14 | 1,122 | 1,127 | 1,100 | 1,113 | 2,600 | 1,113 |
| 2010-10-13 | 1,150 | 1,150 | 1,122 | 1,122 | 1,200 | 1,122 |
| 2010-10-12 | 1,180 | 1,180 | 1,132 | 1,150 | 1,400 | 1,150 |
| 2010-10-08 | 1,170 | 1,170 | 1,159 | 1,159 | 800 | 1,159 |
| 2010-10-07 | 1,170 | 1,170 | 1,155 | 1,170 | 800 | 1,170 |
| 2010-10-06 | 1,180 | 1,200 | 1,170 | 1,175 | 1,400 | 1,175 |
| 2010-10-05 | 1,140 | 1,186 | 1,140 | 1,186 | 700 | 1,186 |
| 2010-10-04 | 1,200 | 1,200 | 1,140 | 1,163 | 1,400 | 1,163 |
| 2010-10-01 | 1,232 | 1,232 | 1,231 | 1,231 | 1,100 | 1,231 |
| 2010-09-30 | 1,210 | 1,240 | 1,177 | 1,239 | 3,900 | 1,239 |
| 2010-09-29 | 1,171 | 1,210 | 1,170 | 1,205 | 1,900 | 1,205 |
| 2010-09-28 | 1,180 | 1,200 | 1,135 | 1,190 | 5,400 | 1,190 |
| 2010-09-27 | 1,129 | 1,170 | 1,129 | 1,170 | 3,500 | 1,170 |
| 2010-09-24 | 1,140 | 1,140 | 1,129 | 1,129 | 1,200 | 1,129 |
| 2010-09-22 | 1,136 | 1,139 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2010-09-21 | 1,135 | 1,135 | 1,118 | 1,135 | 4,900 | 1,135 |
| 2010-09-17 | 1,109 | 1,115 | 1,098 | 1,101 | 5,700 | 1,101 |
| 2010-09-16 | 1,155 | 1,155 | 1,082 | 1,110 | 6,800 | 1,110 |
| 2010-09-15 | 1,140 | 1,148 | 1,138 | 1,146 | 4,000 | 1,146 |
| 2010-09-14 | 1,140 | 1,148 | 1,125 | 1,140 | 1,200 | 1,140 |
| 2010-09-13 | 1,128 | 1,133 | 1,115 | 1,120 | 3,100 | 1,120 |
| 2010-09-10 | 1,110 | 1,140 | 1,110 | 1,127 | 3,900 | 1,127 |
| 2010-09-09 | 1,114 | 1,114 | 1,100 | 1,110 | 2,300 | 1,110 |
| 2010-09-08 | 1,120 | 1,124 | 1,115 | 1,120 | 3,000 | 1,120 |
| 2010-09-07 | 1,110 | 1,149 | 1,110 | 1,125 | 1,100 | 1,125 |
| 2010-09-06 | 1,095 | 1,110 | 1,087 | 1,110 | 3,100 | 1,110 |
| 2010-09-03 | 1,100 | 1,100 | 1,080 | 1,090 | 3,100 | 1,090 |
| 2010-09-02 | 1,080 | 1,081 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2010-09-01 | 1,061 | 1,080 | 1,050 | 1,070 | 5,000 | 1,070 |
| 2010-08-31 | 1,124 | 1,124 | 1,060 | 1,060 | 5,500 | 1,060 |
| 2010-08-30 | 1,127 | 1,149 | 1,110 | 1,136 | 3,500 | 1,136 |
| 2010-08-27 | 1,131 | 1,140 | 1,113 | 1,124 | 5,500 | 1,124 |
| 2010-08-26 | 1,160 | 1,160 | 1,130 | 1,131 | 1,700 | 1,131 |
| 2010-08-25 | 1,159 | 1,160 | 1,127 | 1,156 | 2,900 | 1,156 |
| 2010-08-24 | 1,150 | 1,165 | 1,150 | 1,165 | 5,900 | 1,165 |
| 2010-08-23 | 1,126 | 1,180 | 1,113 | 1,180 | 3,100 | 1,180 |
| 2010-08-20 | 1,155 | 1,185 | 1,110 | 1,135 | 2,700 | 1,135 |
| 2010-08-19 | 1,160 | 1,200 | 1,160 | 1,185 | 5,700 | 1,185 |
| 2010-08-18 | 1,200 | 1,205 | 1,189 | 1,190 | 1,600 | 1,190 |
| 2010-08-17 | 1,201 | 1,225 | 1,190 | 1,200 | 2,300 | 1,200 |
| 2010-08-16 | 1,249 | 1,249 | 1,196 | 1,201 | 3,800 | 1,201 |
| 2010-08-13 | 1,230 | 1,270 | 1,223 | 1,253 | 9,500 | 1,253 |
| 2010-08-12 | 1,288 | 1,288 | 1,230 | 1,251 | 6,200 | 1,251 |
| 2010-08-11 | 1,294 | 1,313 | 1,220 | 1,294 | 12,300 | 1,294 |
| 2010-08-10 | 1,325 | 1,353 | 1,232 | 1,295 | 19,400 | 1,295 |
| 2010-08-09 | 1,353 | 1,390 | 1,340 | 1,380 | 7,700 | 1,380 |
| 2010-08-06 | 1,319 | 1,360 | 1,319 | 1,360 | 3,200 | 1,360 |
| 2010-08-05 | 1,350 | 1,360 | 1,330 | 1,349 | 4,800 | 1,349 |
| 2010-08-04 | 1,366 | 1,366 | 1,345 | 1,360 | 2,500 | 1,360 |
| 2010-08-03 | 1,390 | 1,397 | 1,369 | 1,385 | 1,800 | 1,385 |
| 2010-08-02 | 1,395 | 1,395 | 1,366 | 1,368 | 3,500 | 1,368 |
| 2010-07-30 | 1,390 | 1,400 | 1,360 | 1,390 | 5,300 | 1,390 |
| 2010-07-29 | 1,390 | 1,400 | 1,371 | 1,400 | 11,000 | 1,400 |
| 2010-07-28 | 1,346 | 1,402 | 1,346 | 1,390 | 13,200 | 1,390 |
| 2010-07-27 | 1,385 | 1,395 | 1,379 | 1,389 | 2,400 | 1,389 |
| 2010-07-26 | 1,350 | 1,395 | 1,331 | 1,380 | 3,600 | 1,380 |
| 2010-07-23 | 1,310 | 1,325 | 1,300 | 1,325 | 4,000 | 1,325 |
| 2010-07-22 | 1,300 | 1,302 | 1,281 | 1,300 | 2,200 | 1,300 |
| 2010-07-21 | 1,311 | 1,312 | 1,310 | 1,310 | 1,100 | 1,310 |
| 2010-07-20 | 1,321 | 1,340 | 1,294 | 1,335 | 1,600 | 1,335 |
| 2010-07-16 | 1,350 | 1,352 | 1,349 | 1,351 | 1,900 | 1,351 |
| 2010-07-15 | 1,400 | 1,400 | 1,375 | 1,380 | 7,500 | 1,380 |
| 2010-07-14 | 1,331 | 1,360 | 1,331 | 1,360 | 2,800 | 1,360 |
| 2010-07-13 | 1,311 | 1,350 | 1,311 | 1,326 | 9,800 | 1,326 |
| 2010-07-12 | 1,347 | 1,370 | 1,346 | 1,370 | 7,200 | 1,370 |
| 2010-07-09 | 1,363 | 1,363 | 1,345 | 1,345 | 2,400 | 1,345 |
| 2010-07-08 | 1,331 | 1,345 | 1,325 | 1,344 | 5,200 | 1,344 |
| 2010-07-07 | 1,340 | 1,340 | 1,315 | 1,330 | 1,300 | 1,330 |
| 2010-07-06 | 1,290 | 1,330 | 1,290 | 1,330 | 700 | 1,330 |
| 2010-07-05 | 1,280 | 1,330 | 1,280 | 1,330 | 1,000 | 1,330 |
| 2010-07-02 | 1,300 | 1,310 | 1,270 | 1,310 | 1,000 | 1,310 |
| 2010-07-01 | 1,287 | 1,310 | 1,287 | 1,310 | 2,900 | 1,310 |
| 2010-06-30 | 1,230 | 1,318 | 1,230 | 1,317 | 7,700 | 1,317 |
| 2010-06-29 | 1,335 | 1,335 | 1,290 | 1,290 | 7,600 | 1,290 |
| 2010-06-28 | 1,297 | 1,298 | 1,231 | 1,275 | 4,700 | 1,275 |
| 2010-06-25 | 1,330 | 1,345 | 1,270 | 1,297 | 3,800 | 1,297 |
| 2010-06-24 | 1,340 | 1,360 | 1,330 | 1,330 | 4,300 | 1,330 |
| 2010-06-23 | 1,333 | 1,373 | 1,333 | 1,370 | 2,400 | 1,370 |
| 2010-06-22 | 1,380 | 1,396 | 1,369 | 1,393 | 1,300 | 1,393 |
| 2010-06-21 | 1,368 | 1,403 | 1,368 | 1,398 | 3,500 | 1,398 |
| 2010-06-18 | 1,380 | 1,380 | 1,365 | 1,367 | 6,700 | 1,367 |
| 2010-06-17 | 1,422 | 1,422 | 1,391 | 1,393 | 6,100 | 1,393 |
| 2010-06-16 | 1,430 | 1,430 | 1,400 | 1,421 | 12,300 | 1,421 |
| 2010-06-15 | 1,430 | 1,430 | 1,410 | 1,420 | 9,900 | 1,420 |
| 2010-06-14 | 1,420 | 1,424 | 1,414 | 1,420 | 23,400 | 1,420 |
| 2010-06-11 | 1,429 | 1,429 | 1,380 | 1,410 | 18,400 | 1,410 |
| 2010-06-10 | 1,349 | 1,363 | 1,349 | 1,360 | 6,800 | 1,360 |
| 2010-06-09 | 1,350 | 1,350 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2010-06-08 | 1,305 | 1,350 | 1,300 | 1,350 | 19,400 | 1,350 |
| 2010-06-07 | 1,348 | 1,355 | 1,334 | 1,335 | 9,600 | 1,335 |
| 2010-06-04 | 1,386 | 1,399 | 1,351 | 1,378 | 7,800 | 1,378 |
| 2010-06-03 | 1,400 | 1,400 | 1,375 | 1,386 | 2,900 | 1,386 |
| 2010-06-02 | 1,380 | 1,380 | 1,347 | 1,360 | 6,300 | 1,360 |
| 2010-06-01 | 1,388 | 1,388 | 1,382 | 1,385 | 500 | 1,385 |
| 2010-05-31 | 1,378 | 1,400 | 1,375 | 1,382 | 6,700 | 1,382 |
| 2010-05-28 | 1,350 | 1,380 | 1,345 | 1,375 | 14,200 | 1,375 |
| 2010-05-27 | 1,230 | 1,298 | 1,230 | 1,298 | 4,100 | 1,298 |
| 2010-05-26 | 1,256 | 1,260 | 1,210 | 1,230 | 2,200 | 1,230 |
| 2010-05-25 | 1,290 | 1,290 | 1,202 | 1,246 | 6,500 | 1,246 |
| 2010-05-24 | 1,300 | 1,330 | 1,280 | 1,290 | 10,100 | 1,290 |
| 2010-05-21 | 1,236 | 1,270 | 1,190 | 1,270 | 21,900 | 1,270 |
| 2010-05-20 | 1,350 | 1,350 | 1,270 | 1,279 | 16,400 | 1,279 |
| 2010-05-19 | 1,350 | 1,387 | 1,347 | 1,361 | 20,100 | 1,361 |
| 2010-05-18 | 1,400 | 1,400 | 1,371 | 1,388 | 8,000 | 1,388 |
| 2010-05-17 | 1,401 | 1,434 | 1,362 | 1,369 | 16,500 | 1,369 |
| 2010-05-14 | 1,432 | 1,537 | 1,432 | 1,438 | 24,300 | 1,438 |
| 2010-05-13 | 1,391 | 1,506 | 1,363 | 1,480 | 57,200 | 1,480 |
| 2010-05-12 | 1,374 | 1,397 | 1,342 | 1,342 | 46,700 | 1,342 |
| 2010-05-11 | 1,335 | 1,387 | 1,283 | 1,359 | 76,600 | 1,359 |
| 2010-05-10 | 1,204 | 1,252 | 1,204 | 1,231 | 14,000 | 1,231 |
| 2010-05-07 | 1,260 | 1,285 | 1,250 | 1,262 | 37,800 | 1,262 |
| 2010-05-06 | 1,215 | 1,250 | 1,201 | 1,240 | 10,700 | 1,240 |
| 2010-04-30 | 1,280 | 1,280 | 1,243 | 1,243 | 5,900 | 1,243 |
| 2010-04-28 | 1,230 | 1,270 | 1,230 | 1,262 | 14,200 | 1,262 |
| 2010-04-27 | 1,291 | 1,300 | 1,288 | 1,298 | 11,000 | 1,298 |
| 2010-04-26 | 1,260 | 1,291 | 1,258 | 1,291 | 11,200 | 1,291 |
| 2010-04-23 | 1,255 | 1,260 | 1,251 | 1,258 | 6,500 | 1,258 |
| 2010-04-22 | 1,275 | 1,275 | 1,251 | 1,251 | 12,600 | 1,251 |
| 2010-04-21 | 1,223 | 1,271 | 1,222 | 1,266 | 19,000 | 1,266 |
| 2010-04-20 | 1,220 | 1,221 | 1,220 | 1,221 | 1,400 | 1,221 |
| 2010-04-19 | 1,220 | 1,220 | 1,210 | 1,210 | 3,400 | 1,210 |
| 2010-04-16 | 1,249 | 1,249 | 1,221 | 1,221 | 1,900 | 1,221 |
| 2010-04-15 | 1,245 | 1,254 | 1,241 | 1,247 | 19,600 | 1,247 |
| 2010-04-14 | 1,225 | 1,250 | 1,220 | 1,245 | 3,900 | 1,245 |
| 2010-04-13 | 1,211 | 1,230 | 1,210 | 1,230 | 2,900 | 1,230 |
| 2010-04-12 | 1,231 | 1,240 | 1,203 | 1,216 | 3,300 | 1,216 |
| 2010-04-09 | 1,240 | 1,255 | 1,215 | 1,230 | 9,500 | 1,230 |
| 2010-04-08 | 1,176 | 1,250 | 1,176 | 1,250 | 10,200 | 1,250 |
| 2010-04-07 | 1,195 | 1,200 | 1,161 | 1,196 | 3,600 | 1,196 |
| 2010-04-06 | 1,220 | 1,221 | 1,165 | 1,195 | 5,900 | 1,195 |
| 2010-04-05 | 1,220 | 1,241 | 1,201 | 1,217 | 3,400 | 1,217 |
| 2010-04-02 | 1,245 | 1,259 | 1,209 | 1,215 | 7,000 | 1,215 |
| 2010-04-01 | 1,270 | 1,270 | 1,240 | 1,260 | 1,400 | 1,260 |
| 2010-03-31 | 1,200 | 1,270 | 1,200 | 1,270 | 15,400 | 1,270 |
| 2010-03-30 | 1,152 | 1,185 | 1,152 | 1,185 | 3,200 | 1,185 |
| 2010-03-29 | 1,095 | 1,161 | 1,090 | 1,152 | 3,700 | 1,152 |
| 2010-03-26 | 1,162 | 1,180 | 1,161 | 1,161 | 3,900 | 1,161 |
| 2010-03-25 | 1,180 | 1,190 | 1,179 | 1,180 | 3,200 | 1,180 |
| 2010-03-24 | 1,210 | 1,210 | 1,173 | 1,180 | 4,900 | 1,180 |
| 2010-03-23 | 1,197 | 1,200 | 1,171 | 1,199 | 9,000 | 1,199 |
| 2010-03-19 | 1,163 | 1,200 | 1,153 | 1,193 | 14,400 | 1,193 |
| 2010-03-18 | 1,172 | 1,198 | 1,172 | 1,198 | 29,600 | 1,198 |
| 2010-03-17 | 1,141 | 1,166 | 1,140 | 1,166 | 7,800 | 1,166 |
| 2010-03-16 | 1,093 | 1,180 | 1,093 | 1,180 | 19,500 | 1,180 |
| 2010-03-15 | 1,045 | 1,076 | 1,045 | 1,076 | 18,100 | 1,076 |
| 2010-03-12 | 1,023 | 1,031 | 1,017 | 1,028 | 18,200 | 1,028 |
| 2010-03-11 | 1,014 | 1,017 | 998 | 1,015 | 13,700 | 1,015 |
| 2010-03-10 | 1,021 | 1,021 | 1,010 | 1,015 | 10,900 | 1,015 |
| 2010-03-09 | 1,022 | 1,030 | 1,012 | 1,023 | 6,900 | 1,023 |
| 2010-03-08 | 1,045 | 1,045 | 982 | 1,039 | 29,400 | 1,039 |
| 2010-03-05 | 1,017 | 1,021 | 1,015 | 1,015 | 7,200 | 1,015 |
| 2010-03-04 | 1,041 | 1,041 | 1,017 | 1,018 | 4,600 | 1,018 |
| 2010-03-03 | 1,052 | 1,052 | 1,029 | 1,040 | 3,200 | 1,040 |
| 2010-03-02 | 1,058 | 1,058 | 1,044 | 1,052 | 14,300 | 1,052 |
| 2010-03-01 | 1,059 | 1,059 | 1,042 | 1,058 | 4,900 | 1,058 |
| 2010-02-26 | 1,017 | 1,030 | 1,017 | 1,021 | 1,400 | 1,021 |
| 2010-02-25 | 1,052 | 1,058 | 1,030 | 1,033 | 2,800 | 1,033 |
| 2010-02-24 | 1,035 | 1,060 | 1,030 | 1,052 | 6,200 | 1,052 |
| 2010-02-23 | 1,065 | 1,075 | 1,040 | 1,060 | 15,000 | 1,060 |
| 2010-02-22 | 1,031 | 1,055 | 1,012 | 1,050 | 8,800 | 1,050 |
| 2010-02-19 | 1,006 | 1,036 | 1,000 | 1,025 | 4,300 | 1,025 |
| 2010-02-18 | 1,040 | 1,043 | 1,011 | 1,020 | 12,400 | 1,020 |
| 2010-02-17 | 1,050 | 1,053 | 1,039 | 1,050 | 20,700 | 1,050 |
| 2010-02-16 | 1,070 | 1,074 | 1,030 | 1,061 | 20,600 | 1,061 |
| 2010-02-15 | 1,001 | 1,040 | 1,000 | 1,040 | 19,400 | 1,040 |
| 2010-02-12 | 960 | 975 | 960 | 975 | 16,300 | 975 |
| 2010-02-10 | 969 | 980 | 957 | 959 | 11,100 | 959 |
| 2010-02-09 | 970 | 974 | 940 | 955 | 21,600 | 955 |
| 2010-02-08 | 925 | 925 | 920 | 925 | 2,500 | 925 |
| 2010-02-05 | 921 | 931 | 918 | 925 | 2,100 | 925 |
| 2010-02-04 | 975 | 975 | 951 | 951 | 3,700 | 951 |
| 2010-02-03 | 993 | 993 | 970 | 975 | 2,000 | 975 |
| 2010-02-02 | 975 | 990 | 966 | 968 | 2,100 | 968 |
| 2010-02-01 | 973 | 977 | 960 | 970 | 1,700 | 970 |
| 2010-01-29 | 945 | 945 | 932 | 933 | 10,300 | 933 |
| 2010-01-28 | 950 | 951 | 945 | 945 | 900 | 945 |
| 2010-01-27 | 949 | 950 | 945 | 945 | 1,200 | 945 |
| 2010-01-26 | 952 | 952 | 941 | 949 | 1,900 | 949 |
| 2010-01-25 | 950 | 950 | 945 | 950 | 6,500 | 950 |
| 2010-01-22 | 959 | 960 | 945 | 950 | 4,100 | 950 |
| 2010-01-21 | 948 | 961 | 948 | 960 | 3,300 | 960 |
| 2010-01-20 | 970 | 980 | 965 | 968 | 2,900 | 968 |
| 2010-01-19 | 969 | 969 | 956 | 967 | 3,100 | 967 |
| 2010-01-18 | 946 | 969 | 942 | 969 | 5,000 | 969 |
| 2010-01-15 | 945 | 945 | 945 | 945 | 1,500 | 945 |
| 2010-01-14 | 940 | 945 | 940 | 945 | 9,200 | 945 |
| 2010-01-13 | 921 | 939 | 921 | 939 | 7,700 | 939 |
| 2010-01-12 | 919 | 930 | 919 | 930 | 2,100 | 930 |
| 2010-01-08 | 918 | 918 | 914 | 916 | 3,300 | 916 |
| 2010-01-07 | 917 | 920 | 913 | 913 | 2,300 | 913 |
| 2010-01-06 | 929 | 929 | 915 | 918 | 2,700 | 918 |
| 2010-01-05 | 940 | 940 | 916 | 916 | 1,600 | 916 |
| 2010-01-04 | 950 | 950 | 921 | 930 | 3,700 | 930 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
