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 | 677 |
| 2010-12-29 | 1,343 | 1,344 | 1,335 | 1,335 | 3,600 | 667.50 |
| 2010-12-28 | 1,315 | 1,345 | 1,315 | 1,335 | 7,000 | 667.50 |
| 2010-12-27 | 1,345 | 1,345 | 1,326 | 1,343 | 10,300 | 671.50 |
| 2010-12-24 | 1,341 | 1,341 | 1,330 | 1,340 | 15,800 | 670 |
| 2010-12-22 | 1,339 | 1,350 | 1,332 | 1,342 | 11,900 | 671 |
| 2010-12-21 | 1,334 | 1,339 | 1,315 | 1,339 | 29,700 | 669.50 |
| 2010-12-20 | 1,339 | 1,339 | 1,316 | 1,330 | 6,600 | 665 |
| 2010-12-17 | 1,332 | 1,345 | 1,321 | 1,336 | 9,400 | 668 |
| 2010-12-16 | 1,353 | 1,353 | 1,340 | 1,347 | 12,200 | 673.50 |
| 2010-12-15 | 1,370 | 1,370 | 1,340 | 1,346 | 10,500 | 673 |
| 2010-12-14 | 1,319 | 1,360 | 1,310 | 1,348 | 17,900 | 674 |
| 2010-12-13 | 1,286 | 1,349 | 1,279 | 1,321 | 24,800 | 660.50 |
| 2010-12-10 | 1,285 | 1,285 | 1,269 | 1,283 | 7,000 | 641.50 |
| 2010-12-09 | 1,260 | 1,294 | 1,255 | 1,285 | 33,500 | 642.50 |
| 2010-12-08 | 1,250 | 1,257 | 1,247 | 1,257 | 19,200 | 628.50 |
| 2010-12-07 | 1,241 | 1,250 | 1,235 | 1,250 | 9,000 | 625 |
| 2010-12-06 | 1,250 | 1,255 | 1,242 | 1,255 | 12,400 | 627.50 |
| 2010-12-03 | 1,260 | 1,268 | 1,247 | 1,247 | 18,500 | 623.50 |
| 2010-12-02 | 1,270 | 1,270 | 1,247 | 1,250 | 15,900 | 625 |
| 2010-12-01 | 1,242 | 1,263 | 1,242 | 1,252 | 6,800 | 626 |
| 2010-11-30 | 1,270 | 1,270 | 1,240 | 1,242 | 11,900 | 621 |
| 2010-11-29 | 1,211 | 1,250 | 1,211 | 1,231 | 10,700 | 615.50 |
| 2010-11-26 | 1,231 | 1,240 | 1,206 | 1,210 | 11,900 | 605 |
| 2010-11-25 | 1,235 | 1,285 | 1,220 | 1,249 | 23,200 | 624.50 |
| 2010-11-24 | 1,160 | 1,247 | 1,160 | 1,220 | 16,300 | 610 |
| 2010-11-22 | 1,183 | 1,200 | 1,176 | 1,180 | 26,900 | 590 |
| 2010-11-19 | 1,170 | 1,181 | 1,160 | 1,168 | 7,200 | 584 |
| 2010-11-18 | 1,138 | 1,165 | 1,130 | 1,150 | 9,100 | 575 |
| 2010-11-17 | 1,144 | 1,144 | 1,108 | 1,138 | 5,800 | 569 |
| 2010-11-16 | 1,170 | 1,170 | 1,142 | 1,144 | 4,300 | 572 |
| 2010-11-15 | 1,151 | 1,158 | 1,142 | 1,150 | 7,400 | 575 |
| 2010-11-12 | 1,180 | 1,180 | 1,142 | 1,142 | 8,000 | 571 |
| 2010-11-11 | 1,201 | 1,203 | 1,180 | 1,181 | 12,700 | 590.50 |
| 2010-11-10 | 1,193 | 1,215 | 1,185 | 1,210 | 16,100 | 605 |
| 2010-11-09 | 1,230 | 1,230 | 1,170 | 1,171 | 26,100 | 585.50 |
| 2010-11-08 | 1,143 | 1,170 | 1,137 | 1,146 | 11,900 | 573 |
| 2010-11-05 | 1,144 | 1,144 | 1,120 | 1,137 | 13,600 | 568.50 |
| 2010-11-04 | 1,069 | 1,143 | 1,069 | 1,112 | 46,000 | 556 |
| 2010-11-02 | 1,040 | 1,040 | 1,025 | 1,039 | 7,800 | 519.50 |
| 2010-11-01 | 1,047 | 1,060 | 1,045 | 1,060 | 3,900 | 530 |
| 2010-10-29 | 1,060 | 1,060 | 1,042 | 1,060 | 5,100 | 530 |
| 2010-10-28 | 1,060 | 1,067 | 1,060 | 1,060 | 1,500 | 530 |
| 2010-10-27 | 1,051 | 1,055 | 1,051 | 1,053 | 3,600 | 526.50 |
| 2010-10-26 | 1,048 | 1,067 | 1,035 | 1,051 | 2,700 | 525.50 |
| 2010-10-25 | 1,068 | 1,068 | 1,060 | 1,068 | 4,900 | 534 |
| 2010-10-22 | 1,100 | 1,100 | 1,063 | 1,068 | 6,800 | 534 |
| 2010-10-21 | 1,119 | 1,125 | 1,099 | 1,100 | 2,400 | 550 |
| 2010-10-20 | 1,138 | 1,138 | 1,111 | 1,119 | 1,900 | 559.50 |
| 2010-10-18 | 1,197 | 1,198 | 1,170 | 1,198 | 1,400 | 599 |
| 2010-10-15 | 1,105 | 1,167 | 1,105 | 1,167 | 1,400 | 583.50 |
| 2010-10-14 | 1,122 | 1,127 | 1,100 | 1,113 | 2,600 | 556.50 |
| 2010-10-13 | 1,150 | 1,150 | 1,122 | 1,122 | 1,200 | 561 |
| 2010-10-12 | 1,180 | 1,180 | 1,132 | 1,150 | 1,400 | 575 |
| 2010-10-08 | 1,170 | 1,170 | 1,159 | 1,159 | 800 | 579.50 |
| 2010-10-07 | 1,170 | 1,170 | 1,155 | 1,170 | 800 | 585 |
| 2010-10-06 | 1,180 | 1,200 | 1,170 | 1,175 | 1,400 | 587.50 |
| 2010-10-05 | 1,140 | 1,186 | 1,140 | 1,186 | 700 | 593 |
| 2010-10-04 | 1,200 | 1,200 | 1,140 | 1,163 | 1,400 | 581.50 |
| 2010-10-01 | 1,232 | 1,232 | 1,231 | 1,231 | 1,100 | 615.50 |
| 2010-09-30 | 1,210 | 1,240 | 1,177 | 1,239 | 3,900 | 619.50 |
| 2010-09-29 | 1,171 | 1,210 | 1,170 | 1,205 | 1,900 | 602.50 |
| 2010-09-28 | 1,180 | 1,200 | 1,135 | 1,190 | 5,400 | 595 |
| 2010-09-27 | 1,129 | 1,170 | 1,129 | 1,170 | 3,500 | 585 |
| 2010-09-24 | 1,140 | 1,140 | 1,129 | 1,129 | 1,200 | 564.50 |
| 2010-09-22 | 1,136 | 1,139 | 1,130 | 1,130 | 1,700 | 565 |
| 2010-09-21 | 1,135 | 1,135 | 1,118 | 1,135 | 4,900 | 567.50 |
| 2010-09-17 | 1,109 | 1,115 | 1,098 | 1,101 | 5,700 | 550.50 |
| 2010-09-16 | 1,155 | 1,155 | 1,082 | 1,110 | 6,800 | 555 |
| 2010-09-15 | 1,140 | 1,148 | 1,138 | 1,146 | 4,000 | 573 |
| 2010-09-14 | 1,140 | 1,148 | 1,125 | 1,140 | 1,200 | 570 |
| 2010-09-13 | 1,128 | 1,133 | 1,115 | 1,120 | 3,100 | 560 |
| 2010-09-10 | 1,110 | 1,140 | 1,110 | 1,127 | 3,900 | 563.50 |
| 2010-09-09 | 1,114 | 1,114 | 1,100 | 1,110 | 2,300 | 555 |
| 2010-09-08 | 1,120 | 1,124 | 1,115 | 1,120 | 3,000 | 560 |
| 2010-09-07 | 1,110 | 1,149 | 1,110 | 1,125 | 1,100 | 562.50 |
| 2010-09-06 | 1,095 | 1,110 | 1,087 | 1,110 | 3,100 | 555 |
| 2010-09-03 | 1,100 | 1,100 | 1,080 | 1,090 | 3,100 | 545 |
| 2010-09-02 | 1,080 | 1,081 | 1,080 | 1,080 | 1,900 | 540 |
| 2010-09-01 | 1,061 | 1,080 | 1,050 | 1,070 | 5,000 | 535 |
| 2010-08-31 | 1,124 | 1,124 | 1,060 | 1,060 | 5,500 | 530 |
| 2010-08-30 | 1,127 | 1,149 | 1,110 | 1,136 | 3,500 | 568 |
| 2010-08-27 | 1,131 | 1,140 | 1,113 | 1,124 | 5,500 | 562 |
| 2010-08-26 | 1,160 | 1,160 | 1,130 | 1,131 | 1,700 | 565.50 |
| 2010-08-25 | 1,159 | 1,160 | 1,127 | 1,156 | 2,900 | 578 |
| 2010-08-24 | 1,150 | 1,165 | 1,150 | 1,165 | 5,900 | 582.50 |
| 2010-08-23 | 1,126 | 1,180 | 1,113 | 1,180 | 3,100 | 590 |
| 2010-08-20 | 1,155 | 1,185 | 1,110 | 1,135 | 2,700 | 567.50 |
| 2010-08-19 | 1,160 | 1,200 | 1,160 | 1,185 | 5,700 | 592.50 |
| 2010-08-18 | 1,200 | 1,205 | 1,189 | 1,190 | 1,600 | 595 |
| 2010-08-17 | 1,201 | 1,225 | 1,190 | 1,200 | 2,300 | 600 |
| 2010-08-16 | 1,249 | 1,249 | 1,196 | 1,201 | 3,800 | 600.50 |
| 2010-08-13 | 1,230 | 1,270 | 1,223 | 1,253 | 9,500 | 626.50 |
| 2010-08-12 | 1,288 | 1,288 | 1,230 | 1,251 | 6,200 | 625.50 |
| 2010-08-11 | 1,294 | 1,313 | 1,220 | 1,294 | 12,300 | 647 |
| 2010-08-10 | 1,325 | 1,353 | 1,232 | 1,295 | 19,400 | 647.50 |
| 2010-08-09 | 1,353 | 1,390 | 1,340 | 1,380 | 7,700 | 690 |
| 2010-08-06 | 1,319 | 1,360 | 1,319 | 1,360 | 3,200 | 680 |
| 2010-08-05 | 1,350 | 1,360 | 1,330 | 1,349 | 4,800 | 674.50 |
| 2010-08-04 | 1,366 | 1,366 | 1,345 | 1,360 | 2,500 | 680 |
| 2010-08-03 | 1,390 | 1,397 | 1,369 | 1,385 | 1,800 | 692.50 |
| 2010-08-02 | 1,395 | 1,395 | 1,366 | 1,368 | 3,500 | 684 |
| 2010-07-30 | 1,390 | 1,400 | 1,360 | 1,390 | 5,300 | 695 |
| 2010-07-29 | 1,390 | 1,400 | 1,371 | 1,400 | 11,000 | 700 |
| 2010-07-28 | 1,346 | 1,402 | 1,346 | 1,390 | 13,200 | 695 |
| 2010-07-27 | 1,385 | 1,395 | 1,379 | 1,389 | 2,400 | 694.50 |
| 2010-07-26 | 1,350 | 1,395 | 1,331 | 1,380 | 3,600 | 690 |
| 2010-07-23 | 1,310 | 1,325 | 1,300 | 1,325 | 4,000 | 662.50 |
| 2010-07-22 | 1,300 | 1,302 | 1,281 | 1,300 | 2,200 | 650 |
| 2010-07-21 | 1,311 | 1,312 | 1,310 | 1,310 | 1,100 | 655 |
| 2010-07-20 | 1,321 | 1,340 | 1,294 | 1,335 | 1,600 | 667.50 |
| 2010-07-16 | 1,350 | 1,352 | 1,349 | 1,351 | 1,900 | 675.50 |
| 2010-07-15 | 1,400 | 1,400 | 1,375 | 1,380 | 7,500 | 690 |
| 2010-07-14 | 1,331 | 1,360 | 1,331 | 1,360 | 2,800 | 680 |
| 2010-07-13 | 1,311 | 1,350 | 1,311 | 1,326 | 9,800 | 663 |
| 2010-07-12 | 1,347 | 1,370 | 1,346 | 1,370 | 7,200 | 685 |
| 2010-07-09 | 1,363 | 1,363 | 1,345 | 1,345 | 2,400 | 672.50 |
| 2010-07-08 | 1,331 | 1,345 | 1,325 | 1,344 | 5,200 | 672 |
| 2010-07-07 | 1,340 | 1,340 | 1,315 | 1,330 | 1,300 | 665 |
| 2010-07-06 | 1,290 | 1,330 | 1,290 | 1,330 | 700 | 665 |
| 2010-07-05 | 1,280 | 1,330 | 1,280 | 1,330 | 1,000 | 665 |
| 2010-07-02 | 1,300 | 1,310 | 1,270 | 1,310 | 1,000 | 655 |
| 2010-07-01 | 1,287 | 1,310 | 1,287 | 1,310 | 2,900 | 655 |
| 2010-06-30 | 1,230 | 1,318 | 1,230 | 1,317 | 7,700 | 658.50 |
| 2010-06-29 | 1,335 | 1,335 | 1,290 | 1,290 | 7,600 | 645 |
| 2010-06-28 | 1,297 | 1,298 | 1,231 | 1,275 | 4,700 | 637.50 |
| 2010-06-25 | 1,330 | 1,345 | 1,270 | 1,297 | 3,800 | 648.50 |
| 2010-06-24 | 1,340 | 1,360 | 1,330 | 1,330 | 4,300 | 665 |
| 2010-06-23 | 1,333 | 1,373 | 1,333 | 1,370 | 2,400 | 685 |
| 2010-06-22 | 1,380 | 1,396 | 1,369 | 1,393 | 1,300 | 696.50 |
| 2010-06-21 | 1,368 | 1,403 | 1,368 | 1,398 | 3,500 | 699 |
| 2010-06-18 | 1,380 | 1,380 | 1,365 | 1,367 | 6,700 | 683.50 |
| 2010-06-17 | 1,422 | 1,422 | 1,391 | 1,393 | 6,100 | 696.50 |
| 2010-06-16 | 1,430 | 1,430 | 1,400 | 1,421 | 12,300 | 710.50 |
| 2010-06-15 | 1,430 | 1,430 | 1,410 | 1,420 | 9,900 | 710 |
| 2010-06-14 | 1,420 | 1,424 | 1,414 | 1,420 | 23,400 | 710 |
| 2010-06-11 | 1,429 | 1,429 | 1,380 | 1,410 | 18,400 | 705 |
| 2010-06-10 | 1,349 | 1,363 | 1,349 | 1,360 | 6,800 | 680 |
| 2010-06-09 | 1,350 | 1,350 | 1,340 | 1,340 | 1,600 | 670 |
| 2010-06-08 | 1,305 | 1,350 | 1,300 | 1,350 | 19,400 | 675 |
| 2010-06-07 | 1,348 | 1,355 | 1,334 | 1,335 | 9,600 | 667.50 |
| 2010-06-04 | 1,386 | 1,399 | 1,351 | 1,378 | 7,800 | 689 |
| 2010-06-03 | 1,400 | 1,400 | 1,375 | 1,386 | 2,900 | 693 |
| 2010-06-02 | 1,380 | 1,380 | 1,347 | 1,360 | 6,300 | 680 |
| 2010-06-01 | 1,388 | 1,388 | 1,382 | 1,385 | 500 | 692.50 |
| 2010-05-31 | 1,378 | 1,400 | 1,375 | 1,382 | 6,700 | 691 |
| 2010-05-28 | 1,350 | 1,380 | 1,345 | 1,375 | 14,200 | 687.50 |
| 2010-05-27 | 1,230 | 1,298 | 1,230 | 1,298 | 4,100 | 649 |
| 2010-05-26 | 1,256 | 1,260 | 1,210 | 1,230 | 2,200 | 615 |
| 2010-05-25 | 1,290 | 1,290 | 1,202 | 1,246 | 6,500 | 623 |
| 2010-05-24 | 1,300 | 1,330 | 1,280 | 1,290 | 10,100 | 645 |
| 2010-05-21 | 1,236 | 1,270 | 1,190 | 1,270 | 21,900 | 635 |
| 2010-05-20 | 1,350 | 1,350 | 1,270 | 1,279 | 16,400 | 639.50 |
| 2010-05-19 | 1,350 | 1,387 | 1,347 | 1,361 | 20,100 | 680.50 |
| 2010-05-18 | 1,400 | 1,400 | 1,371 | 1,388 | 8,000 | 694 |
| 2010-05-17 | 1,401 | 1,434 | 1,362 | 1,369 | 16,500 | 684.50 |
| 2010-05-14 | 1,432 | 1,537 | 1,432 | 1,438 | 24,300 | 719 |
| 2010-05-13 | 1,391 | 1,506 | 1,363 | 1,480 | 57,200 | 740 |
| 2010-05-12 | 1,374 | 1,397 | 1,342 | 1,342 | 46,700 | 671 |
| 2010-05-11 | 1,335 | 1,387 | 1,283 | 1,359 | 76,600 | 679.50 |
| 2010-05-10 | 1,204 | 1,252 | 1,204 | 1,231 | 14,000 | 615.50 |
| 2010-05-07 | 1,260 | 1,285 | 1,250 | 1,262 | 37,800 | 631 |
| 2010-05-06 | 1,215 | 1,250 | 1,201 | 1,240 | 10,700 | 620 |
| 2010-04-30 | 1,280 | 1,280 | 1,243 | 1,243 | 5,900 | 621.50 |
| 2010-04-28 | 1,230 | 1,270 | 1,230 | 1,262 | 14,200 | 631 |
| 2010-04-27 | 1,291 | 1,300 | 1,288 | 1,298 | 11,000 | 649 |
| 2010-04-26 | 1,260 | 1,291 | 1,258 | 1,291 | 11,200 | 645.50 |
| 2010-04-23 | 1,255 | 1,260 | 1,251 | 1,258 | 6,500 | 629 |
| 2010-04-22 | 1,275 | 1,275 | 1,251 | 1,251 | 12,600 | 625.50 |
| 2010-04-21 | 1,223 | 1,271 | 1,222 | 1,266 | 19,000 | 633 |
| 2010-04-20 | 1,220 | 1,221 | 1,220 | 1,221 | 1,400 | 610.50 |
| 2010-04-19 | 1,220 | 1,220 | 1,210 | 1,210 | 3,400 | 605 |
| 2010-04-16 | 1,249 | 1,249 | 1,221 | 1,221 | 1,900 | 610.50 |
| 2010-04-15 | 1,245 | 1,254 | 1,241 | 1,247 | 19,600 | 623.50 |
| 2010-04-14 | 1,225 | 1,250 | 1,220 | 1,245 | 3,900 | 622.50 |
| 2010-04-13 | 1,211 | 1,230 | 1,210 | 1,230 | 2,900 | 615 |
| 2010-04-12 | 1,231 | 1,240 | 1,203 | 1,216 | 3,300 | 608 |
| 2010-04-09 | 1,240 | 1,255 | 1,215 | 1,230 | 9,500 | 615 |
| 2010-04-08 | 1,176 | 1,250 | 1,176 | 1,250 | 10,200 | 625 |
| 2010-04-07 | 1,195 | 1,200 | 1,161 | 1,196 | 3,600 | 598 |
| 2010-04-06 | 1,220 | 1,221 | 1,165 | 1,195 | 5,900 | 597.50 |
| 2010-04-05 | 1,220 | 1,241 | 1,201 | 1,217 | 3,400 | 608.50 |
| 2010-04-02 | 1,245 | 1,259 | 1,209 | 1,215 | 7,000 | 607.50 |
| 2010-04-01 | 1,270 | 1,270 | 1,240 | 1,260 | 1,400 | 630 |
| 2010-03-31 | 1,200 | 1,270 | 1,200 | 1,270 | 15,400 | 635 |
| 2010-03-30 | 1,152 | 1,185 | 1,152 | 1,185 | 3,200 | 592.50 |
| 2010-03-29 | 1,095 | 1,161 | 1,090 | 1,152 | 3,700 | 576 |
| 2010-03-26 | 1,162 | 1,180 | 1,161 | 1,161 | 3,900 | 580.50 |
| 2010-03-25 | 1,180 | 1,190 | 1,179 | 1,180 | 3,200 | 590 |
| 2010-03-24 | 1,210 | 1,210 | 1,173 | 1,180 | 4,900 | 590 |
| 2010-03-23 | 1,197 | 1,200 | 1,171 | 1,199 | 9,000 | 599.50 |
| 2010-03-19 | 1,163 | 1,200 | 1,153 | 1,193 | 14,400 | 596.50 |
| 2010-03-18 | 1,172 | 1,198 | 1,172 | 1,198 | 29,600 | 599 |
| 2010-03-17 | 1,141 | 1,166 | 1,140 | 1,166 | 7,800 | 583 |
| 2010-03-16 | 1,093 | 1,180 | 1,093 | 1,180 | 19,500 | 590 |
| 2010-03-15 | 1,045 | 1,076 | 1,045 | 1,076 | 18,100 | 538 |
| 2010-03-12 | 1,023 | 1,031 | 1,017 | 1,028 | 18,200 | 514 |
| 2010-03-11 | 1,014 | 1,017 | 998 | 1,015 | 13,700 | 507.50 |
| 2010-03-10 | 1,021 | 1,021 | 1,010 | 1,015 | 10,900 | 507.50 |
| 2010-03-09 | 1,022 | 1,030 | 1,012 | 1,023 | 6,900 | 511.50 |
| 2010-03-08 | 1,045 | 1,045 | 982 | 1,039 | 29,400 | 519.50 |
| 2010-03-05 | 1,017 | 1,021 | 1,015 | 1,015 | 7,200 | 507.50 |
| 2010-03-04 | 1,041 | 1,041 | 1,017 | 1,018 | 4,600 | 509 |
| 2010-03-03 | 1,052 | 1,052 | 1,029 | 1,040 | 3,200 | 520 |
| 2010-03-02 | 1,058 | 1,058 | 1,044 | 1,052 | 14,300 | 526 |
| 2010-03-01 | 1,059 | 1,059 | 1,042 | 1,058 | 4,900 | 529 |
| 2010-02-26 | 1,017 | 1,030 | 1,017 | 1,021 | 1,400 | 510.50 |
| 2010-02-25 | 1,052 | 1,058 | 1,030 | 1,033 | 2,800 | 516.50 |
| 2010-02-24 | 1,035 | 1,060 | 1,030 | 1,052 | 6,200 | 526 |
| 2010-02-23 | 1,065 | 1,075 | 1,040 | 1,060 | 15,000 | 530 |
| 2010-02-22 | 1,031 | 1,055 | 1,012 | 1,050 | 8,800 | 525 |
| 2010-02-19 | 1,006 | 1,036 | 1,000 | 1,025 | 4,300 | 512.50 |
| 2010-02-18 | 1,040 | 1,043 | 1,011 | 1,020 | 12,400 | 510 |
| 2010-02-17 | 1,050 | 1,053 | 1,039 | 1,050 | 20,700 | 525 |
| 2010-02-16 | 1,070 | 1,074 | 1,030 | 1,061 | 20,600 | 530.50 |
| 2010-02-15 | 1,001 | 1,040 | 1,000 | 1,040 | 19,400 | 520 |
| 2010-02-12 | 960 | 975 | 960 | 975 | 16,300 | 487.50 |
| 2010-02-10 | 969 | 980 | 957 | 959 | 11,100 | 479.50 |
| 2010-02-09 | 970 | 974 | 940 | 955 | 21,600 | 477.50 |
| 2010-02-08 | 925 | 925 | 920 | 925 | 2,500 | 462.50 |
| 2010-02-05 | 921 | 931 | 918 | 925 | 2,100 | 462.50 |
| 2010-02-04 | 975 | 975 | 951 | 951 | 3,700 | 475.50 |
| 2010-02-03 | 993 | 993 | 970 | 975 | 2,000 | 487.50 |
| 2010-02-02 | 975 | 990 | 966 | 968 | 2,100 | 484 |
| 2010-02-01 | 973 | 977 | 960 | 970 | 1,700 | 485 |
| 2010-01-29 | 945 | 945 | 932 | 933 | 10,300 | 466.50 |
| 2010-01-28 | 950 | 951 | 945 | 945 | 900 | 472.50 |
| 2010-01-27 | 949 | 950 | 945 | 945 | 1,200 | 472.50 |
| 2010-01-26 | 952 | 952 | 941 | 949 | 1,900 | 474.50 |
| 2010-01-25 | 950 | 950 | 945 | 950 | 6,500 | 475 |
| 2010-01-22 | 959 | 960 | 945 | 950 | 4,100 | 475 |
| 2010-01-21 | 948 | 961 | 948 | 960 | 3,300 | 480 |
| 2010-01-20 | 970 | 980 | 965 | 968 | 2,900 | 484 |
| 2010-01-19 | 969 | 969 | 956 | 967 | 3,100 | 483.50 |
| 2010-01-18 | 946 | 969 | 942 | 969 | 5,000 | 484.50 |
| 2010-01-15 | 945 | 945 | 945 | 945 | 1,500 | 472.50 |
| 2010-01-14 | 940 | 945 | 940 | 945 | 9,200 | 472.50 |
| 2010-01-13 | 921 | 939 | 921 | 939 | 7,700 | 469.50 |
| 2010-01-12 | 919 | 930 | 919 | 930 | 2,100 | 465 |
| 2010-01-08 | 918 | 918 | 914 | 916 | 3,300 | 458 |
| 2010-01-07 | 917 | 920 | 913 | 913 | 2,300 | 456.50 |
| 2010-01-06 | 929 | 929 | 915 | 918 | 2,700 | 459 |
| 2010-01-05 | 940 | 940 | 916 | 916 | 1,600 | 458 |
| 2010-01-04 | 950 | 950 | 921 | 930 | 3,700 | 465 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
