7585 (株)かんなん丸 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 | 1,022 | 1,028 | 1,019 | 1,024 | 800 | 1,024 |
| 2010-12-29 | 1,013 | 1,022 | 1,013 | 1,022 | 1,800 | 1,022 |
| 2010-12-28 | 1,021 | 1,026 | 1,006 | 1,006 | 8,500 | 1,006 |
| 2010-12-27 | 1,134 | 1,134 | 1,104 | 1,105 | 5,100 | 1,105 |
| 2010-12-24 | 1,103 | 1,104 | 1,100 | 1,104 | 3,600 | 1,104 |
| 2010-12-22 | 1,107 | 1,107 | 1,100 | 1,104 | 2,900 | 1,104 |
| 2010-12-21 | 1,100 | 1,105 | 1,100 | 1,105 | 2,100 | 1,105 |
| 2010-12-20 | 1,113 | 1,113 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2010-12-17 | 1,103 | 1,107 | 1,103 | 1,107 | 1,700 | 1,107 |
| 2010-12-16 | 1,102 | 1,103 | 1,098 | 1,103 | 1,600 | 1,103 |
| 2010-12-15 | 1,104 | 1,104 | 1,100 | 1,102 | 3,800 | 1,102 |
| 2010-12-14 | 1,103 | 1,105 | 1,103 | 1,104 | 500 | 1,104 |
| 2010-12-13 | 1,097 | 1,100 | 1,097 | 1,100 | 2,000 | 1,100 |
| 2010-12-10 | 1,095 | 1,096 | 1,093 | 1,095 | 1,800 | 1,095 |
| 2010-12-09 | 1,094 | 1,094 | 1,094 | 1,094 | 600 | 1,094 |
| 2010-12-08 | 1,076 | 1,094 | 1,076 | 1,094 | 800 | 1,094 |
| 2010-12-07 | 1,080 | 1,095 | 1,071 | 1,093 | 4,400 | 1,093 |
| 2010-12-06 | 1,080 | 1,085 | 1,079 | 1,083 | 1,000 | 1,083 |
| 2010-12-03 | 1,085 | 1,085 | 1,080 | 1,080 | 500 | 1,080 |
| 2010-12-02 | 1,085 | 1,085 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2010-12-01 | 1,090 | 1,090 | 1,085 | 1,085 | 400 | 1,085 |
| 2010-11-30 | 1,087 | 1,088 | 1,077 | 1,085 | 700 | 1,085 |
| 2010-11-29 | 1,082 | 1,088 | 1,070 | 1,088 | 3,400 | 1,088 |
| 2010-11-26 | 1,087 | 1,089 | 1,071 | 1,080 | 1,700 | 1,080 |
| 2010-11-25 | 1,065 | 1,090 | 1,065 | 1,090 | 1,400 | 1,090 |
| 2010-11-24 | 1,051 | 1,060 | 1,050 | 1,060 | 1,000 | 1,060 |
| 2010-11-22 | 1,057 | 1,058 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2010-11-19 | 1,040 | 1,050 | 1,039 | 1,050 | 800 | 1,050 |
| 2010-11-18 | 1,040 | 1,047 | 1,036 | 1,036 | 1,500 | 1,036 |
| 2010-11-17 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 1,046 |
| 2010-11-16 | 1,042 | 1,042 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2010-11-15 | 1,032 | 1,042 | 1,032 | 1,042 | 1,600 | 1,042 |
| 2010-11-12 | 1,042 | 1,042 | 1,031 | 1,031 | 1,200 | 1,031 |
| 2010-11-11 | 1,042 | 1,042 | 1,042 | 1,042 | 300 | 1,042 |
| 2010-11-10 | 1,035 | 1,035 | 1,035 | 1,035 | 300 | 1,035 |
| 2010-11-09 | 1,028 | 1,028 | 1,028 | 1,028 | 200 | 1,028 |
| 2010-11-08 | 1,030 | 1,040 | 1,030 | 1,040 | 600 | 1,040 |
| 2010-11-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2010-11-04 | 1,036 | 1,046 | 1,036 | 1,046 | 400 | 1,046 |
| 2010-11-02 | 1,047 | 1,047 | 1,034 | 1,034 | 900 | 1,034 |
| 2010-11-01 | 1,057 | 1,057 | 1,050 | 1,050 | 200 | 1,050 |
| 2010-10-29 | 1,038 | 1,040 | 1,037 | 1,040 | 700 | 1,040 |
| 2010-10-28 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2010-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2010-10-26 | 1,047 | 1,050 | 1,043 | 1,050 | 600 | 1,050 |
| 2010-10-25 | 1,047 | 1,047 | 1,040 | 1,043 | 700 | 1,043 |
| 2010-10-22 | 1,048 | 1,048 | 1,040 | 1,047 | 2,200 | 1,047 |
| 2010-10-21 | 1,048 | 1,048 | 1,031 | 1,031 | 600 | 1,031 |
| 2010-10-20 | 1,035 | 1,049 | 1,035 | 1,049 | 1,100 | 1,049 |
| 2010-10-19 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2010-10-18 | 1,036 | 1,045 | 1,036 | 1,045 | 500 | 1,045 |
| 2010-10-15 | 1,069 | 1,069 | 1,064 | 1,064 | 2,500 | 1,064 |
| 2010-10-14 | 1,030 | 1,039 | 1,030 | 1,039 | 500 | 1,039 |
| 2010-10-13 | 1,031 | 1,031 | 1,027 | 1,027 | 400 | 1,027 |
| 2010-10-12 | 1,040 | 1,040 | 1,028 | 1,028 | 700 | 1,028 |
| 2010-10-08 | 1,040 | 1,044 | 1,035 | 1,038 | 700 | 1,038 |
| 2010-10-07 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2010-10-06 | 1,041 | 1,042 | 1,031 | 1,042 | 400 | 1,042 |
| 2010-10-05 | 1,031 | 1,041 | 1,031 | 1,041 | 300 | 1,041 |
| 2010-10-04 | 1,045 | 1,045 | 1,034 | 1,040 | 2,300 | 1,040 |
| 2010-10-01 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2010-09-30 | 1,044 | 1,044 | 1,036 | 1,036 | 1,000 | 1,036 |
| 2010-09-29 | 1,035 | 1,035 | 1,033 | 1,035 | 1,200 | 1,035 |
| 2010-09-28 | 1,028 | 1,037 | 1,025 | 1,035 | 1,600 | 1,035 |
| 2010-09-27 | 1,016 | 1,020 | 1,015 | 1,020 | 1,200 | 1,020 |
| 2010-09-24 | 1,019 | 1,020 | 1,016 | 1,016 | 1,100 | 1,016 |
| 2010-09-22 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2010-09-21 | 1,015 | 1,019 | 1,014 | 1,019 | 800 | 1,019 |
| 2010-09-17 | 1,013 | 1,013 | 1,013 | 1,013 | 300 | 1,013 |
| 2010-09-16 | 1,008 | 1,009 | 1,008 | 1,009 | 300 | 1,009 |
| 2010-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,800 | 1,000 |
| 2010-09-14 | 1,010 | 1,011 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2010-09-13 | 1,005 | 1,009 | 1,005 | 1,009 | 700 | 1,009 |
| 2010-09-10 | 998 | 1,000 | 998 | 1,000 | 400 | 1,000 |
| 2010-09-09 | 1,005 | 1,005 | 998 | 998 | 1,300 | 998 |
| 2010-09-08 | 1,000 | 1,003 | 1,000 | 1,003 | 300 | 1,003 |
| 2010-09-07 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2010-09-06 | 994 | 995 | 993 | 995 | 1,300 | 995 |
| 2010-09-02 | 1,000 | 1,004 | 999 | 1,004 | 600 | 1,004 |
| 2010-09-01 | 1,009 | 1,009 | 1,000 | 1,000 | 200 | 1,000 |
| 2010-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2010-08-26 | 993 | 1,008 | 993 | 1,007 | 800 | 1,007 |
| 2010-08-25 | 992 | 992 | 991 | 992 | 1,600 | 992 |
| 2010-08-24 | 990 | 992 | 990 | 992 | 700 | 992 |
| 2010-08-23 | 995 | 997 | 993 | 994 | 1,700 | 994 |
| 2010-08-20 | 1,004 | 1,004 | 999 | 999 | 1,200 | 999 |
| 2010-08-18 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2010-08-16 | 1,005 | 1,010 | 1,004 | 1,004 | 400 | 1,004 |
| 2010-08-13 | 1,010 | 1,010 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2010-08-12 | 1,002 | 1,002 | 1,000 | 1,002 | 1,100 | 1,002 |
| 2010-08-11 | 1,010 | 1,010 | 1,005 | 1,005 | 300 | 1,005 |
| 2010-08-10 | 1,001 | 1,002 | 1,001 | 1,002 | 600 | 1,002 |
| 2010-08-09 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2010-08-06 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
| 2010-08-05 | 1,001 | 1,005 | 1,001 | 1,005 | 300 | 1,005 |
| 2010-08-03 | 1,001 | 1,005 | 1,001 | 1,002 | 700 | 1,002 |
| 2010-08-02 | 1,001 | 1,003 | 1,001 | 1,003 | 400 | 1,003 |
| 2010-07-30 | 1,007 | 1,007 | 1,002 | 1,002 | 300 | 1,002 |
| 2010-07-29 | 1,008 | 1,008 | 1,001 | 1,001 | 600 | 1,001 |
| 2010-07-28 | 1,005 | 1,005 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2010-07-27 | 1,013 | 1,013 | 1,006 | 1,006 | 1,400 | 1,006 |
| 2010-07-26 | 1,009 | 1,010 | 1,009 | 1,010 | 600 | 1,010 |
| 2010-07-23 | 998 | 1,019 | 998 | 1,005 | 2,300 | 1,005 |
| 2010-07-22 | 1,012 | 1,012 | 1,000 | 1,001 | 2,300 | 1,001 |
| 2010-07-21 | 1,006 | 1,013 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2010-07-20 | 1,012 | 1,012 | 1,006 | 1,006 | 400 | 1,006 |
| 2010-07-16 | 1,005 | 1,006 | 1,005 | 1,006 | 1,200 | 1,006 |
| 2010-07-15 | 1,019 | 1,019 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2010-07-14 | 1,005 | 1,014 | 1,005 | 1,014 | 900 | 1,014 |
| 2010-07-13 | 1,004 | 1,008 | 1,004 | 1,005 | 1,200 | 1,005 |
| 2010-07-12 | 1,010 | 1,010 | 1,003 | 1,004 | 1,300 | 1,004 |
| 2010-07-09 | 1,004 | 1,009 | 1,004 | 1,009 | 1,100 | 1,009 |
| 2010-07-08 | 1,004 | 1,009 | 1,004 | 1,009 | 1,100 | 1,009 |
| 2010-07-07 | 1,019 | 1,019 | 1,015 | 1,015 | 500 | 1,015 |
| 2010-07-06 | 1,015 | 1,019 | 1,015 | 1,019 | 300 | 1,019 |
| 2010-07-05 | 1,023 | 1,023 | 1,012 | 1,012 | 500 | 1,012 |
| 2010-07-02 | 1,010 | 1,025 | 1,010 | 1,023 | 300 | 1,023 |
| 2010-07-01 | 1,016 | 1,020 | 1,007 | 1,010 | 500 | 1,010 |
| 2010-06-30 | 1,066 | 1,066 | 1,005 | 1,005 | 4,000 | 1,005 |
| 2010-06-29 | 1,017 | 1,035 | 1,001 | 1,001 | 3,800 | 1,001 |
| 2010-06-28 | 1,047 | 1,067 | 1,015 | 1,015 | 7,600 | 1,015 |
| 2010-06-25 | 1,148 | 1,148 | 1,137 | 1,147 | 5,700 | 1,147 |
| 2010-06-24 | 1,155 | 1,155 | 1,142 | 1,148 | 3,200 | 1,148 |
| 2010-06-23 | 1,149 | 1,155 | 1,149 | 1,155 | 900 | 1,155 |
| 2010-06-22 | 1,148 | 1,149 | 1,145 | 1,149 | 1,100 | 1,149 |
| 2010-06-21 | 1,150 | 1,155 | 1,131 | 1,131 | 3,400 | 1,131 |
| 2010-06-18 | 1,159 | 1,160 | 1,157 | 1,160 | 1,200 | 1,160 |
| 2010-06-17 | 1,159 | 1,159 | 1,158 | 1,158 | 400 | 1,158 |
| 2010-06-16 | 1,159 | 1,160 | 1,131 | 1,158 | 2,900 | 1,158 |
| 2010-06-15 | 1,159 | 1,159 | 1,155 | 1,159 | 2,400 | 1,159 |
| 2010-06-14 | 1,158 | 1,158 | 1,152 | 1,156 | 1,600 | 1,156 |
| 2010-06-11 | 1,150 | 1,152 | 1,147 | 1,152 | 500 | 1,152 |
| 2010-06-10 | 1,140 | 1,150 | 1,140 | 1,150 | 400 | 1,150 |
| 2010-06-09 | 1,150 | 1,150 | 1,130 | 1,149 | 1,500 | 1,149 |
| 2010-06-08 | 1,150 | 1,150 | 1,145 | 1,145 | 400 | 1,145 |
| 2010-06-07 | 1,155 | 1,155 | 1,150 | 1,150 | 800 | 1,150 |
| 2010-06-04 | 1,150 | 1,151 | 1,150 | 1,151 | 700 | 1,151 |
| 2010-06-03 | 1,155 | 1,155 | 1,151 | 1,154 | 1,000 | 1,154 |
| 2010-06-02 | 1,156 | 1,156 | 1,150 | 1,155 | 2,100 | 1,155 |
| 2010-06-01 | 1,159 | 1,159 | 1,133 | 1,133 | 600 | 1,133 |
| 2010-05-31 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 | 1,160 |
| 2010-05-28 | 1,135 | 1,139 | 1,111 | 1,111 | 1,400 | 1,111 |
| 2010-05-27 | 1,115 | 1,128 | 1,115 | 1,128 | 200 | 1,128 |
| 2010-05-26 | 1,118 | 1,118 | 1,081 | 1,081 | 500 | 1,081 |
| 2010-05-25 | 1,135 | 1,135 | 1,120 | 1,120 | 800 | 1,120 |
| 2010-05-24 | 1,131 | 1,135 | 1,131 | 1,135 | 300 | 1,135 |
| 2010-05-21 | 1,135 | 1,135 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2010-05-20 | 1,131 | 1,150 | 1,131 | 1,150 | 1,300 | 1,150 |
| 2010-05-19 | 1,143 | 1,143 | 1,143 | 1,143 | 300 | 1,143 |
| 2010-05-18 | 1,143 | 1,150 | 1,143 | 1,150 | 500 | 1,150 |
| 2010-05-17 | 1,160 | 1,162 | 1,145 | 1,145 | 1,600 | 1,145 |
| 2010-05-14 | 1,168 | 1,168 | 1,144 | 1,164 | 1,500 | 1,164 |
| 2010-05-13 | 1,131 | 1,142 | 1,131 | 1,142 | 700 | 1,142 |
| 2010-05-12 | 1,131 | 1,133 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2010-05-11 | 1,135 | 1,141 | 1,133 | 1,133 | 800 | 1,133 |
| 2010-05-10 | 1,135 | 1,135 | 1,134 | 1,134 | 500 | 1,134 |
| 2010-05-07 | 1,135 | 1,135 | 1,120 | 1,135 | 1,900 | 1,135 |
| 2010-05-06 | 1,139 | 1,142 | 1,136 | 1,136 | 900 | 1,136 |
| 2010-04-30 | 1,141 | 1,142 | 1,135 | 1,142 | 1,100 | 1,142 |
| 2010-04-28 | 1,115 | 1,143 | 1,115 | 1,142 | 2,700 | 1,142 |
| 2010-04-27 | 1,113 | 1,115 | 1,110 | 1,115 | 1,200 | 1,115 |
| 2010-04-26 | 1,114 | 1,114 | 1,110 | 1,114 | 1,500 | 1,114 |
| 2010-04-23 | 1,114 | 1,114 | 1,114 | 1,114 | 200 | 1,114 |
| 2010-04-22 | 1,101 | 1,114 | 1,101 | 1,113 | 800 | 1,113 |
| 2010-04-21 | 1,115 | 1,115 | 1,115 | 1,115 | 400 | 1,115 |
| 2010-04-20 | 1,115 | 1,115 | 1,110 | 1,115 | 700 | 1,115 |
| 2010-04-19 | 1,111 | 1,115 | 1,100 | 1,115 | 1,100 | 1,115 |
| 2010-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2010-04-15 | 1,120 | 1,120 | 1,110 | 1,110 | 1,700 | 1,110 |
| 2010-04-14 | 1,110 | 1,110 | 1,109 | 1,109 | 600 | 1,109 |
| 2010-04-13 | 1,100 | 1,110 | 1,100 | 1,100 | 300 | 1,100 |
| 2010-04-12 | 1,100 | 1,100 | 1,096 | 1,100 | 1,100 | 1,100 |
| 2010-04-09 | 1,099 | 1,109 | 1,099 | 1,109 | 700 | 1,109 |
| 2010-04-08 | 1,088 | 1,092 | 1,087 | 1,092 | 600 | 1,092 |
| 2010-04-07 | 1,101 | 1,101 | 1,056 | 1,077 | 5,300 | 1,077 |
| 2010-04-06 | 1,105 | 1,111 | 1,103 | 1,111 | 900 | 1,111 |
| 2010-04-05 | 1,100 | 1,100 | 1,098 | 1,100 | 800 | 1,100 |
| 2010-04-02 | 1,100 | 1,110 | 1,095 | 1,095 | 2,100 | 1,095 |
| 2010-04-01 | 1,099 | 1,100 | 1,096 | 1,096 | 800 | 1,096 |
| 2010-03-31 | 1,087 | 1,100 | 1,079 | 1,079 | 2,500 | 1,079 |
| 2010-03-30 | 1,069 | 1,069 | 1,069 | 1,069 | 800 | 1,069 |
| 2010-03-29 | 1,045 | 1,050 | 1,045 | 1,050 | 1,500 | 1,050 |
| 2010-03-26 | 1,031 | 1,033 | 1,031 | 1,032 | 500 | 1,032 |
| 2010-03-25 | 1,027 | 1,037 | 1,027 | 1,031 | 600 | 1,031 |
| 2010-03-24 | 1,031 | 1,031 | 1,026 | 1,027 | 400 | 1,027 |
| 2010-03-23 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2010-03-19 | 1,021 | 1,046 | 1,021 | 1,024 | 2,100 | 1,024 |
| 2010-03-18 | 1,035 | 1,049 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2010-03-17 | 1,039 | 1,039 | 1,033 | 1,034 | 600 | 1,034 |
| 2010-03-16 | 1,033 | 1,033 | 1,022 | 1,022 | 200 | 1,022 |
| 2010-03-15 | 1,029 | 1,029 | 1,004 | 1,018 | 2,400 | 1,018 |
| 2010-03-12 | 1,006 | 1,010 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2010-03-11 | 1,008 | 1,008 | 1,005 | 1,005 | 400 | 1,005 |
| 2010-03-10 | 1,018 | 1,018 | 1,006 | 1,010 | 300 | 1,010 |
| 2010-03-09 | 1,010 | 1,010 | 1,001 | 1,001 | 2,200 | 1,001 |
| 2010-03-08 | 1,010 | 1,010 | 1,006 | 1,010 | 900 | 1,010 |
| 2010-03-05 | 1,007 | 1,010 | 1,007 | 1,010 | 400 | 1,010 |
| 2010-03-04 | 1,019 | 1,019 | 1,005 | 1,006 | 300 | 1,006 |
| 2010-03-03 | 1,003 | 1,004 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2010-03-02 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2010-03-01 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
| 2010-02-26 | 1,008 | 1,014 | 1,008 | 1,014 | 200 | 1,014 |
| 2010-02-25 | 1,007 | 1,008 | 1,007 | 1,008 | 200 | 1,008 |
| 2010-02-24 | 1,008 | 1,020 | 1,008 | 1,020 | 200 | 1,020 |
| 2010-02-23 | 1,010 | 1,010 | 1,007 | 1,007 | 400 | 1,007 |
| 2010-02-22 | 1,012 | 1,012 | 1,005 | 1,005 | 600 | 1,005 |
| 2010-02-19 | 1,005 | 1,008 | 1,005 | 1,008 | 600 | 1,008 |
| 2010-02-18 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2010-02-16 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2010-02-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,200 | 1,040 |
| 2010-02-12 | 1,020 | 1,020 | 1,017 | 1,017 | 200 | 1,017 |
| 2010-02-08 | 1,020 | 1,040 | 1,020 | 1,040 | 700 | 1,040 |
| 2010-02-05 | 1,017 | 1,017 | 1,017 | 1,017 | 200 | 1,017 |
| 2010-02-04 | 1,020 | 1,020 | 1,019 | 1,019 | 300 | 1,019 |
| 2010-02-03 | 1,028 | 1,028 | 1,022 | 1,022 | 200 | 1,022 |
| 2010-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2010-02-01 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2010-01-29 | 1,030 | 1,030 | 1,024 | 1,024 | 300 | 1,024 |
| 2010-01-28 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2010-01-27 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2010-01-26 | 1,036 | 1,037 | 1,036 | 1,037 | 400 | 1,037 |
| 2010-01-25 | 1,046 | 1,046 | 1,037 | 1,037 | 200 | 1,037 |
| 2010-01-21 | 1,048 | 1,048 | 1,030 | 1,030 | 200 | 1,030 |
| 2010-01-20 | 1,040 | 1,048 | 1,040 | 1,040 | 400 | 1,040 |
| 2010-01-19 | 1,048 | 1,048 | 1,041 | 1,041 | 200 | 1,041 |
| 2010-01-18 | 1,049 | 1,049 | 1,041 | 1,041 | 400 | 1,041 |
| 2010-01-15 | 1,050 | 1,050 | 1,048 | 1,049 | 1,700 | 1,049 |
| 2010-01-14 | 1,034 | 1,038 | 1,025 | 1,038 | 1,000 | 1,038 |
| 2010-01-13 | 1,034 | 1,034 | 1,029 | 1,029 | 500 | 1,029 |
| 2010-01-12 | 1,030 | 1,034 | 1,029 | 1,034 | 500 | 1,034 |
| 2010-01-08 | 1,024 | 1,024 | 1,024 | 1,024 | 500 | 1,024 |
| 2010-01-07 | 1,020 | 1,020 | 1,015 | 1,016 | 600 | 1,016 |
| 2010-01-06 | 1,020 | 1,029 | 1,014 | 1,020 | 1,100 | 1,020 |
| 2010-01-05 | 1,012 | 1,034 | 1,012 | 1,034 | 700 | 1,034 |
| 2010-01-04 | 1,025 | 1,025 | 1,010 | 1,011 | 1,900 | 1,011 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
