7309 (株)シマノ 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 | 4,215 | 4,215 | 4,165 | 4,165 | 9,300 | 4,165 |
| 2010-12-29 | 4,160 | 4,210 | 4,160 | 4,210 | 8,600 | 4,210 |
| 2010-12-28 | 4,230 | 4,230 | 4,205 | 4,205 | 4,300 | 4,205 |
| 2010-12-27 | 4,210 | 4,255 | 4,210 | 4,240 | 3,100 | 4,240 |
| 2010-12-24 | 4,235 | 4,235 | 4,215 | 4,215 | 3,700 | 4,215 |
| 2010-12-22 | 4,290 | 4,290 | 4,240 | 4,240 | 12,400 | 4,240 |
| 2010-12-21 | 4,195 | 4,255 | 4,185 | 4,240 | 24,200 | 4,240 |
| 2010-12-20 | 4,085 | 4,170 | 4,085 | 4,170 | 9,500 | 4,170 |
| 2010-12-17 | 4,090 | 4,155 | 4,090 | 4,130 | 15,300 | 4,130 |
| 2010-12-16 | 4,115 | 4,115 | 4,090 | 4,090 | 4,200 | 4,090 |
| 2010-12-15 | 4,135 | 4,135 | 4,100 | 4,100 | 7,100 | 4,100 |
| 2010-12-14 | 4,145 | 4,145 | 4,115 | 4,135 | 7,800 | 4,135 |
| 2010-12-13 | 4,130 | 4,130 | 4,090 | 4,110 | 11,100 | 4,110 |
| 2010-12-10 | 4,185 | 4,185 | 4,150 | 4,155 | 127,500 | 4,155 |
| 2010-12-09 | 4,190 | 4,190 | 4,175 | 4,180 | 2,900 | 4,180 |
| 2010-12-08 | 4,165 | 4,175 | 4,150 | 4,175 | 16,900 | 4,175 |
| 2010-12-07 | 4,135 | 4,145 | 4,100 | 4,130 | 15,000 | 4,130 |
| 2010-12-06 | 4,250 | 4,250 | 4,230 | 4,250 | 3,200 | 4,250 |
| 2010-12-03 | 4,235 | 4,245 | 4,220 | 4,230 | 4,300 | 4,230 |
| 2010-12-02 | 4,285 | 4,285 | 4,170 | 4,170 | 11,200 | 4,170 |
| 2010-12-01 | 4,015 | 4,155 | 4,015 | 4,155 | 5,100 | 4,155 |
| 2010-11-30 | 4,240 | 4,240 | 4,115 | 4,145 | 22,400 | 4,145 |
| 2010-11-29 | 4,230 | 4,275 | 4,230 | 4,245 | 4,400 | 4,245 |
| 2010-11-26 | 4,275 | 4,290 | 4,215 | 4,215 | 1,800 | 4,215 |
| 2010-11-25 | 4,325 | 4,325 | 4,270 | 4,295 | 6,500 | 4,295 |
| 2010-11-24 | 4,345 | 4,350 | 4,285 | 4,285 | 5,100 | 4,285 |
| 2010-11-22 | 4,370 | 4,370 | 4,330 | 4,340 | 3,100 | 4,340 |
| 2010-11-19 | 4,370 | 4,370 | 4,355 | 4,360 | 5,400 | 4,360 |
| 2010-11-18 | 4,230 | 4,300 | 4,230 | 4,300 | 4,400 | 4,300 |
| 2010-11-17 | 4,125 | 4,225 | 4,125 | 4,225 | 1,800 | 4,225 |
| 2010-11-16 | 4,300 | 4,300 | 4,180 | 4,220 | 2,200 | 4,220 |
| 2010-11-15 | 4,205 | 4,245 | 4,205 | 4,235 | 1,700 | 4,235 |
| 2010-11-12 | 4,275 | 4,280 | 4,225 | 4,225 | 3,900 | 4,225 |
| 2010-11-11 | 4,280 | 4,280 | 4,280 | 4,280 | 3,100 | 4,280 |
| 2010-11-10 | 4,235 | 4,270 | 4,220 | 4,240 | 3,500 | 4,240 |
| 2010-11-09 | 4,265 | 4,265 | 4,200 | 4,205 | 3,800 | 4,205 |
| 2010-11-08 | 4,290 | 4,300 | 4,240 | 4,260 | 6,300 | 4,260 |
| 2010-11-05 | 4,230 | 4,315 | 4,220 | 4,265 | 13,200 | 4,265 |
| 2010-11-04 | 4,070 | 4,180 | 4,070 | 4,090 | 5,100 | 4,090 |
| 2010-11-02 | 4,015 | 4,015 | 4,000 | 4,000 | 2,400 | 4,000 |
| 2010-11-01 | 3,985 | 4,120 | 3,985 | 4,050 | 2,700 | 4,050 |
| 2010-10-29 | 3,955 | 4,045 | 3,940 | 4,040 | 12,000 | 4,040 |
| 2010-10-28 | 4,050 | 4,050 | 3,890 | 3,925 | 49,500 | 3,925 |
| 2010-10-27 | 4,250 | 4,250 | 4,080 | 4,120 | 8,400 | 4,120 |
| 2010-10-26 | 4,245 | 4,285 | 4,205 | 4,280 | 1,800 | 4,280 |
| 2010-10-25 | 4,250 | 4,305 | 4,245 | 4,275 | 5,900 | 4,275 |
| 2010-10-22 | 4,250 | 4,335 | 4,250 | 4,320 | 6,800 | 4,320 |
| 2010-10-21 | 4,250 | 4,275 | 4,220 | 4,275 | 6,800 | 4,275 |
| 2010-10-20 | 4,320 | 4,320 | 4,275 | 4,290 | 7,500 | 4,290 |
| 2010-10-19 | 4,345 | 4,400 | 4,345 | 4,390 | 15,500 | 4,390 |
| 2010-10-18 | 4,320 | 4,410 | 4,320 | 4,350 | 6,200 | 4,350 |
| 2010-10-15 | 4,430 | 4,430 | 4,315 | 4,330 | 16,900 | 4,330 |
| 2010-10-14 | 4,370 | 4,495 | 4,365 | 4,425 | 11,100 | 4,425 |
| 2010-10-13 | 4,360 | 4,375 | 4,335 | 4,335 | 4,200 | 4,335 |
| 2010-10-12 | 4,455 | 4,470 | 4,335 | 4,340 | 9,400 | 4,340 |
| 2010-10-08 | 4,500 | 4,500 | 4,400 | 4,410 | 12,000 | 4,410 |
| 2010-10-07 | 4,585 | 4,610 | 4,515 | 4,555 | 5,500 | 4,555 |
| 2010-10-06 | 4,585 | 4,585 | 4,540 | 4,565 | 8,500 | 4,565 |
| 2010-10-05 | 4,515 | 4,620 | 4,515 | 4,620 | 12,100 | 4,620 |
| 2010-10-04 | 4,470 | 4,570 | 4,470 | 4,545 | 9,000 | 4,545 |
| 2010-10-01 | 4,460 | 4,490 | 4,430 | 4,455 | 10,200 | 4,455 |
| 2010-09-30 | 4,600 | 4,630 | 4,450 | 4,455 | 16,800 | 4,455 |
| 2010-09-29 | 4,500 | 4,560 | 4,495 | 4,545 | 16,800 | 4,545 |
| 2010-09-28 | 4,450 | 4,485 | 4,450 | 4,460 | 7,700 | 4,460 |
| 2010-09-27 | 4,365 | 4,420 | 4,355 | 4,420 | 13,000 | 4,420 |
| 2010-09-24 | 4,375 | 4,425 | 4,345 | 4,365 | 9,600 | 4,365 |
| 2010-09-22 | 4,305 | 4,485 | 4,300 | 4,455 | 11,200 | 4,455 |
| 2010-09-21 | 4,325 | 4,325 | 4,295 | 4,295 | 3,200 | 4,295 |
| 2010-09-17 | 4,345 | 4,345 | 4,275 | 4,280 | 10,400 | 4,280 |
| 2010-09-16 | 4,390 | 4,390 | 4,300 | 4,325 | 5,700 | 4,325 |
| 2010-09-15 | 4,180 | 4,350 | 4,180 | 4,330 | 7,700 | 4,330 |
| 2010-09-14 | 4,135 | 4,200 | 4,115 | 4,190 | 3,900 | 4,190 |
| 2010-09-13 | 4,190 | 4,190 | 4,115 | 4,115 | 4,200 | 4,115 |
| 2010-09-10 | 4,175 | 4,250 | 4,175 | 4,190 | 96,700 | 4,190 |
| 2010-09-09 | 4,145 | 4,160 | 4,140 | 4,140 | 3,100 | 4,140 |
| 2010-09-08 | 4,110 | 4,115 | 4,110 | 4,115 | 1,000 | 4,115 |
| 2010-09-07 | 4,210 | 4,240 | 4,180 | 4,180 | 1,900 | 4,180 |
| 2010-09-06 | 4,200 | 4,270 | 4,200 | 4,260 | 1,200 | 4,260 |
| 2010-09-03 | 4,120 | 4,200 | 4,120 | 4,200 | 3,600 | 4,200 |
| 2010-09-02 | 4,115 | 4,135 | 4,115 | 4,125 | 1,900 | 4,125 |
| 2010-09-01 | 4,110 | 4,110 | 4,060 | 4,080 | 6,700 | 4,080 |
| 2010-08-31 | 4,270 | 4,270 | 4,100 | 4,100 | 8,800 | 4,100 |
| 2010-08-30 | 4,295 | 4,335 | 4,275 | 4,290 | 8,000 | 4,290 |
| 2010-08-27 | 4,150 | 4,240 | 4,150 | 4,235 | 8,500 | 4,235 |
| 2010-08-26 | 4,085 | 4,220 | 4,085 | 4,220 | 11,600 | 4,220 |
| 2010-08-25 | 4,120 | 4,160 | 4,105 | 4,150 | 4,800 | 4,150 |
| 2010-08-24 | 4,135 | 4,175 | 4,135 | 4,175 | 13,800 | 4,175 |
| 2010-08-23 | 4,195 | 4,245 | 4,195 | 4,200 | 7,200 | 4,200 |
| 2010-08-20 | 4,285 | 4,285 | 4,215 | 4,220 | 3,900 | 4,220 |
| 2010-08-19 | 4,335 | 4,335 | 4,315 | 4,325 | 7,000 | 4,325 |
| 2010-08-18 | 4,325 | 4,325 | 4,280 | 4,320 | 5,700 | 4,320 |
| 2010-08-17 | 4,290 | 4,325 | 4,290 | 4,300 | 4,900 | 4,300 |
| 2010-08-16 | 4,235 | 4,305 | 4,225 | 4,305 | 2,800 | 4,305 |
| 2010-08-13 | 4,320 | 4,320 | 4,235 | 4,265 | 11,800 | 4,265 |
| 2010-08-12 | 4,320 | 4,320 | 4,275 | 4,315 | 5,400 | 4,315 |
| 2010-08-11 | 4,505 | 4,505 | 4,320 | 4,320 | 4,800 | 4,320 |
| 2010-08-10 | 4,570 | 4,570 | 4,545 | 4,555 | 2,700 | 4,555 |
| 2010-08-09 | 4,515 | 4,565 | 4,515 | 4,565 | 4,000 | 4,565 |
| 2010-08-06 | 4,495 | 4,600 | 4,485 | 4,575 | 7,200 | 4,575 |
| 2010-08-05 | 4,440 | 4,525 | 4,440 | 4,505 | 2,000 | 4,505 |
| 2010-08-04 | 4,460 | 4,485 | 4,390 | 4,420 | 3,900 | 4,420 |
| 2010-08-03 | 4,455 | 4,485 | 4,455 | 4,480 | 2,000 | 4,480 |
| 2010-08-02 | 4,425 | 4,470 | 4,425 | 4,435 | 3,700 | 4,435 |
| 2010-07-30 | 4,450 | 4,465 | 4,350 | 4,390 | 20,600 | 4,390 |
| 2010-07-29 | 4,295 | 4,440 | 4,295 | 4,420 | 16,800 | 4,420 |
| 2010-07-28 | 4,200 | 4,295 | 4,200 | 4,285 | 6,400 | 4,285 |
| 2010-07-27 | 4,180 | 4,265 | 4,180 | 4,265 | 9,400 | 4,265 |
| 2010-07-26 | 4,230 | 4,250 | 4,165 | 4,180 | 2,000 | 4,180 |
| 2010-07-23 | 4,175 | 4,200 | 4,170 | 4,175 | 3,400 | 4,175 |
| 2010-07-22 | 4,110 | 4,125 | 4,075 | 4,125 | 3,200 | 4,125 |
| 2010-07-21 | 4,190 | 4,190 | 4,105 | 4,110 | 6,800 | 4,110 |
| 2010-07-20 | 4,145 | 4,145 | 4,145 | 4,145 | 1,400 | 4,145 |
| 2010-07-16 | 4,160 | 4,180 | 4,120 | 4,130 | 7,300 | 4,130 |
| 2010-07-15 | 4,190 | 4,240 | 4,190 | 4,230 | 8,300 | 4,230 |
| 2010-07-14 | 4,175 | 4,250 | 4,155 | 4,235 | 9,400 | 4,235 |
| 2010-07-13 | 4,095 | 4,190 | 4,090 | 4,145 | 14,500 | 4,145 |
| 2010-07-12 | 4,105 | 4,190 | 4,105 | 4,160 | 5,400 | 4,160 |
| 2010-07-09 | 4,015 | 4,085 | 4,015 | 4,070 | 5,200 | 4,070 |
| 2010-07-08 | 4,020 | 4,020 | 3,980 | 4,000 | 9,500 | 4,000 |
| 2010-07-07 | 3,865 | 3,865 | 3,825 | 3,835 | 6,100 | 3,835 |
| 2010-07-06 | 3,840 | 3,880 | 3,820 | 3,880 | 7,400 | 3,880 |
| 2010-07-05 | 3,805 | 3,830 | 3,790 | 3,820 | 4,800 | 3,820 |
| 2010-07-02 | 3,855 | 3,870 | 3,830 | 3,830 | 6,100 | 3,830 |
| 2010-07-01 | 3,855 | 3,860 | 3,825 | 3,855 | 3,800 | 3,855 |
| 2010-06-30 | 3,845 | 3,850 | 3,815 | 3,820 | 10,700 | 3,820 |
| 2010-06-29 | 3,935 | 3,935 | 3,870 | 3,880 | 7,400 | 3,880 |
| 2010-06-28 | 3,855 | 3,865 | 3,845 | 3,865 | 3,900 | 3,865 |
| 2010-06-25 | 3,780 | 3,880 | 3,780 | 3,880 | 6,000 | 3,880 |
| 2010-06-24 | 3,825 | 3,830 | 3,820 | 3,825 | 3,200 | 3,825 |
| 2010-06-23 | 3,850 | 3,850 | 3,755 | 3,800 | 4,100 | 3,800 |
| 2010-06-22 | 3,840 | 3,900 | 3,840 | 3,900 | 2,400 | 3,900 |
| 2010-06-21 | 3,795 | 3,895 | 3,795 | 3,875 | 7,500 | 3,875 |
| 2010-06-18 | 3,680 | 3,735 | 3,680 | 3,735 | 5,500 | 3,735 |
| 2010-06-17 | 3,735 | 3,735 | 3,690 | 3,690 | 2,900 | 3,690 |
| 2010-06-16 | 3,705 | 3,735 | 3,700 | 3,735 | 3,600 | 3,735 |
| 2010-06-15 | 3,620 | 3,720 | 3,620 | 3,710 | 2,200 | 3,710 |
| 2010-06-14 | 3,680 | 3,690 | 3,660 | 3,665 | 2,300 | 3,665 |
| 2010-06-11 | 3,660 | 3,685 | 3,620 | 3,645 | 87,400 | 3,645 |
| 2010-06-10 | 3,595 | 3,595 | 3,550 | 3,590 | 2,700 | 3,590 |
| 2010-06-09 | 3,595 | 3,605 | 3,540 | 3,560 | 5,200 | 3,560 |
| 2010-06-08 | 3,585 | 3,625 | 3,570 | 3,600 | 6,700 | 3,600 |
| 2010-06-07 | 3,755 | 3,755 | 3,580 | 3,595 | 9,100 | 3,595 |
| 2010-06-04 | 3,715 | 3,750 | 3,695 | 3,750 | 4,200 | 3,750 |
| 2010-06-03 | 3,695 | 3,730 | 3,660 | 3,720 | 11,400 | 3,720 |
| 2010-06-02 | 3,735 | 3,735 | 3,650 | 3,660 | 10,300 | 3,660 |
| 2010-06-01 | 3,765 | 3,790 | 3,740 | 3,775 | 4,300 | 3,775 |
| 2010-05-31 | 3,655 | 3,740 | 3,655 | 3,740 | 12,500 | 3,740 |
| 2010-05-28 | 3,695 | 3,740 | 3,660 | 3,690 | 11,000 | 3,690 |
| 2010-05-27 | 3,670 | 3,670 | 3,600 | 3,635 | 12,300 | 3,635 |
| 2010-05-26 | 3,745 | 3,745 | 3,570 | 3,600 | 14,900 | 3,600 |
| 2010-05-25 | 3,675 | 3,745 | 3,675 | 3,720 | 15,400 | 3,720 |
| 2010-05-24 | 3,720 | 3,730 | 3,675 | 3,675 | 13,800 | 3,675 |
| 2010-05-21 | 3,760 | 3,770 | 3,640 | 3,685 | 20,400 | 3,685 |
| 2010-05-20 | 3,795 | 3,845 | 3,790 | 3,805 | 4,300 | 3,805 |
| 2010-05-19 | 3,835 | 3,870 | 3,780 | 3,825 | 8,900 | 3,825 |
| 2010-05-18 | 3,905 | 3,905 | 3,820 | 3,845 | 6,900 | 3,845 |
| 2010-05-17 | 3,905 | 3,930 | 3,900 | 3,925 | 6,100 | 3,925 |
| 2010-05-14 | 4,030 | 4,035 | 3,970 | 3,970 | 12,800 | 3,970 |
| 2010-05-13 | 4,170 | 4,170 | 4,120 | 4,145 | 7,400 | 4,145 |
| 2010-05-12 | 4,050 | 4,135 | 4,050 | 4,130 | 3,800 | 4,130 |
| 2010-05-11 | 4,140 | 4,170 | 4,030 | 4,050 | 6,500 | 4,050 |
| 2010-05-10 | 4,180 | 4,200 | 4,150 | 4,180 | 11,100 | 4,180 |
| 2010-05-07 | 4,020 | 4,260 | 4,020 | 4,195 | 16,200 | 4,195 |
| 2010-05-06 | 4,190 | 4,200 | 4,135 | 4,160 | 11,400 | 4,160 |
| 2010-04-30 | 4,210 | 4,285 | 4,210 | 4,260 | 17,900 | 4,260 |
| 2010-04-28 | 4,040 | 4,115 | 4,040 | 4,080 | 18,300 | 4,080 |
| 2010-04-27 | 4,115 | 4,150 | 4,065 | 4,105 | 11,700 | 4,105 |
| 2010-04-26 | 3,995 | 4,010 | 3,995 | 3,995 | 11,900 | 3,995 |
| 2010-04-23 | 3,895 | 3,960 | 3,895 | 3,935 | 5,400 | 3,935 |
| 2010-04-22 | 3,935 | 3,935 | 3,870 | 3,920 | 9,100 | 3,920 |
| 2010-04-21 | 4,030 | 4,030 | 3,940 | 3,975 | 18,000 | 3,975 |
| 2010-04-20 | 3,930 | 3,970 | 3,890 | 3,890 | 6,800 | 3,890 |
| 2010-04-19 | 3,970 | 3,995 | 3,905 | 3,915 | 9,600 | 3,915 |
| 2010-04-16 | 4,065 | 4,075 | 4,015 | 4,025 | 11,800 | 4,025 |
| 2010-04-15 | 4,135 | 4,170 | 4,105 | 4,105 | 2,200 | 4,105 |
| 2010-04-14 | 4,090 | 4,120 | 4,085 | 4,105 | 26,300 | 4,105 |
| 2010-04-13 | 4,135 | 4,135 | 4,040 | 4,070 | 6,800 | 4,070 |
| 2010-04-12 | 4,190 | 4,230 | 4,170 | 4,170 | 7,700 | 4,170 |
| 2010-04-09 | 4,175 | 4,230 | 4,150 | 4,170 | 13,600 | 4,170 |
| 2010-04-08 | 4,275 | 4,275 | 4,215 | 4,215 | 12,600 | 4,215 |
| 2010-04-07 | 4,330 | 4,360 | 4,265 | 4,265 | 21,000 | 4,265 |
| 2010-04-06 | 4,265 | 4,265 | 4,165 | 4,165 | 15,000 | 4,165 |
| 2010-04-05 | 4,255 | 4,275 | 4,225 | 4,230 | 15,600 | 4,230 |
| 2010-04-02 | 4,200 | 4,230 | 4,200 | 4,230 | 9,600 | 4,230 |
| 2010-04-01 | 4,170 | 4,190 | 4,150 | 4,190 | 12,400 | 4,190 |
| 2010-03-31 | 4,140 | 4,160 | 4,125 | 4,145 | 24,600 | 4,145 |
| 2010-03-30 | 4,085 | 4,105 | 4,000 | 4,105 | 13,500 | 4,105 |
| 2010-03-29 | 4,095 | 4,095 | 4,040 | 4,050 | 1,900 | 4,050 |
| 2010-03-26 | 4,015 | 4,065 | 4,015 | 4,065 | 29,500 | 4,065 |
| 2010-03-25 | 4,000 | 4,000 | 3,975 | 3,980 | 23,700 | 3,980 |
| 2010-03-24 | 3,990 | 3,995 | 3,945 | 3,990 | 10,100 | 3,990 |
| 2010-03-23 | 4,085 | 4,085 | 3,995 | 4,020 | 5,100 | 4,020 |
| 2010-03-19 | 4,075 | 4,120 | 4,075 | 4,115 | 4,800 | 4,115 |
| 2010-03-18 | 4,110 | 4,115 | 4,070 | 4,070 | 2,500 | 4,070 |
| 2010-03-17 | 4,150 | 4,150 | 4,130 | 4,130 | 3,400 | 4,130 |
| 2010-03-16 | 4,120 | 4,125 | 4,110 | 4,110 | 2,500 | 4,110 |
| 2010-03-15 | 4,055 | 4,125 | 4,055 | 4,120 | 5,600 | 4,120 |
| 2010-03-12 | 3,995 | 4,040 | 3,995 | 4,035 | 69,100 | 4,035 |
| 2010-03-11 | 4,015 | 4,020 | 3,995 | 4,010 | 3,100 | 4,010 |
| 2010-03-10 | 3,980 | 4,020 | 3,980 | 4,015 | 9,800 | 4,015 |
| 2010-03-09 | 4,000 | 4,065 | 3,985 | 4,050 | 3,200 | 4,050 |
| 2010-03-08 | 4,000 | 4,035 | 3,980 | 4,025 | 1,200 | 4,025 |
| 2010-03-05 | 3,935 | 4,050 | 3,935 | 3,990 | 3,900 | 3,990 |
| 2010-03-04 | 4,000 | 4,000 | 3,930 | 3,930 | 1,600 | 3,930 |
| 2010-03-03 | 3,930 | 3,985 | 3,860 | 3,985 | 4,500 | 3,985 |
| 2010-03-02 | 3,930 | 3,930 | 3,875 | 3,930 | 5,400 | 3,930 |
| 2010-03-01 | 3,850 | 3,935 | 3,850 | 3,920 | 3,400 | 3,920 |
| 2010-02-26 | 3,895 | 3,910 | 3,865 | 3,900 | 9,200 | 3,900 |
| 2010-02-25 | 3,950 | 3,950 | 3,895 | 3,900 | 7,500 | 3,900 |
| 2010-02-24 | 3,935 | 3,940 | 3,885 | 3,885 | 10,000 | 3,885 |
| 2010-02-23 | 3,930 | 3,940 | 3,910 | 3,920 | 9,700 | 3,920 |
| 2010-02-22 | 3,795 | 3,940 | 3,795 | 3,905 | 12,400 | 3,905 |
| 2010-02-19 | 3,840 | 3,840 | 3,760 | 3,760 | 9,300 | 3,760 |
| 2010-02-18 | 3,845 | 3,850 | 3,820 | 3,830 | 3,700 | 3,830 |
| 2010-02-17 | 3,750 | 3,835 | 3,750 | 3,825 | 3,800 | 3,825 |
| 2010-02-16 | 3,790 | 3,795 | 3,770 | 3,785 | 3,100 | 3,785 |
| 2010-02-15 | 3,800 | 3,835 | 3,775 | 3,780 | 11,200 | 3,780 |
| 2010-02-12 | 3,800 | 3,825 | 3,725 | 3,750 | 9,600 | 3,750 |
| 2010-02-10 | 3,680 | 3,810 | 3,680 | 3,785 | 9,600 | 3,785 |
| 2010-02-09 | 3,450 | 3,485 | 3,440 | 3,470 | 4,600 | 3,470 |
| 2010-02-08 | 3,550 | 3,550 | 3,450 | 3,460 | 6,700 | 3,460 |
| 2010-02-05 | 3,635 | 3,640 | 3,580 | 3,585 | 6,500 | 3,585 |
| 2010-02-04 | 3,705 | 3,765 | 3,690 | 3,705 | 4,100 | 3,705 |
| 2010-02-03 | 3,730 | 3,755 | 3,730 | 3,740 | 5,600 | 3,740 |
| 2010-02-02 | 3,615 | 3,715 | 3,615 | 3,670 | 9,800 | 3,670 |
| 2010-02-01 | 3,625 | 3,625 | 3,600 | 3,615 | 12,200 | 3,615 |
| 2010-01-29 | 3,680 | 3,710 | 3,680 | 3,690 | 11,600 | 3,690 |
| 2010-01-28 | 3,645 | 3,710 | 3,645 | 3,695 | 10,300 | 3,695 |
| 2010-01-27 | 3,725 | 3,725 | 3,620 | 3,620 | 5,500 | 3,620 |
| 2010-01-26 | 3,835 | 3,835 | 3,690 | 3,690 | 10,200 | 3,690 |
| 2010-01-25 | 3,755 | 3,800 | 3,735 | 3,765 | 10,100 | 3,765 |
| 2010-01-22 | 3,720 | 3,760 | 3,660 | 3,750 | 9,200 | 3,750 |
| 2010-01-21 | 3,600 | 3,780 | 3,600 | 3,770 | 18,700 | 3,770 |
| 2010-01-20 | 3,780 | 3,780 | 3,630 | 3,635 | 4,700 | 3,635 |
| 2010-01-19 | 3,710 | 3,720 | 3,685 | 3,710 | 8,500 | 3,710 |
| 2010-01-18 | 3,800 | 3,800 | 3,740 | 3,750 | 7,900 | 3,750 |
| 2010-01-15 | 3,830 | 3,865 | 3,820 | 3,820 | 23,700 | 3,820 |
| 2010-01-14 | 3,765 | 3,840 | 3,765 | 3,795 | 9,300 | 3,795 |
| 2010-01-13 | 3,730 | 3,780 | 3,730 | 3,730 | 2,700 | 3,730 |
| 2010-01-12 | 3,765 | 3,765 | 3,705 | 3,725 | 7,000 | 3,725 |
| 2010-01-08 | 3,735 | 3,760 | 3,690 | 3,720 | 10,600 | 3,720 |
| 2010-01-07 | 3,665 | 3,755 | 3,665 | 3,735 | 2,000 | 3,735 |
| 2010-01-06 | 3,785 | 3,785 | 3,720 | 3,730 | 10,600 | 3,730 |
| 2010-01-05 | 3,810 | 3,820 | 3,720 | 3,725 | 3,000 | 3,725 |
| 2010-01-04 | 3,680 | 3,740 | 3,680 | 3,740 | 7,600 | 3,740 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
