7607 (株)進和 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 | 990 | 990 | 979 | 982 | 1,600 | 982 |
| 2010-12-29 | 980 | 999 | 966 | 989 | 4,500 | 989 |
| 2010-12-28 | 970 | 1,027 | 963 | 980 | 6,900 | 980 |
| 2010-12-27 | 1,000 | 1,000 | 961 | 970 | 6,500 | 970 |
| 2010-12-24 | 1,006 | 1,007 | 974 | 975 | 9,700 | 975 |
| 2010-12-22 | 1,002 | 1,018 | 1,002 | 1,006 | 4,000 | 1,006 |
| 2010-12-21 | 1,024 | 1,034 | 1,023 | 1,032 | 6,700 | 1,032 |
| 2010-12-20 | 1,027 | 1,035 | 1,025 | 1,032 | 5,400 | 1,032 |
| 2010-12-17 | 1,037 | 1,042 | 1,027 | 1,040 | 7,500 | 1,040 |
| 2010-12-16 | 1,040 | 1,040 | 1,024 | 1,037 | 8,200 | 1,037 |
| 2010-12-15 | 1,043 | 1,043 | 1,023 | 1,034 | 7,300 | 1,034 |
| 2010-12-14 | 1,024 | 1,038 | 1,023 | 1,038 | 6,400 | 1,038 |
| 2010-12-13 | 997 | 1,025 | 989 | 1,025 | 4,800 | 1,025 |
| 2010-12-10 | 1,000 | 1,003 | 996 | 996 | 20,100 | 996 |
| 2010-12-09 | 1,024 | 1,024 | 1,000 | 1,004 | 5,300 | 1,004 |
| 2010-12-08 | 1,000 | 1,020 | 981 | 1,020 | 9,800 | 1,020 |
| 2010-12-07 | 1,023 | 1,023 | 960 | 1,010 | 14,900 | 1,010 |
| 2010-12-06 | 990 | 1,000 | 990 | 993 | 17,600 | 993 |
| 2010-12-03 | 950 | 960 | 946 | 960 | 6,400 | 960 |
| 2010-12-02 | 946 | 948 | 931 | 938 | 5,300 | 938 |
| 2010-12-01 | 921 | 947 | 916 | 931 | 3,100 | 931 |
| 2010-11-30 | 926 | 932 | 915 | 915 | 4,100 | 915 |
| 2010-11-29 | 900 | 932 | 900 | 926 | 4,400 | 926 |
| 2010-11-26 | 904 | 923 | 904 | 909 | 1,300 | 909 |
| 2010-11-25 | 902 | 924 | 900 | 904 | 5,900 | 904 |
| 2010-11-24 | 905 | 905 | 897 | 900 | 4,200 | 900 |
| 2010-11-22 | 910 | 920 | 905 | 906 | 2,200 | 906 |
| 2010-11-19 | 930 | 930 | 913 | 913 | 3,400 | 913 |
| 2010-11-18 | 903 | 933 | 903 | 930 | 6,000 | 930 |
| 2010-11-17 | 906 | 920 | 900 | 901 | 3,900 | 901 |
| 2010-11-16 | 934 | 934 | 909 | 909 | 2,800 | 909 |
| 2010-11-15 | 915 | 920 | 912 | 919 | 2,900 | 919 |
| 2010-11-12 | 923 | 923 | 898 | 912 | 4,300 | 912 |
| 2010-11-11 | 940 | 964 | 934 | 938 | 4,600 | 938 |
| 2010-11-10 | 920 | 955 | 920 | 939 | 6,400 | 939 |
| 2010-11-09 | 950 | 950 | 934 | 935 | 4,000 | 935 |
| 2010-11-08 | 926 | 937 | 926 | 937 | 12,000 | 937 |
| 2010-11-05 | 839 | 905 | 839 | 896 | 12,400 | 896 |
| 2010-11-04 | 808 | 846 | 800 | 834 | 10,500 | 834 |
| 2010-11-02 | 787 | 805 | 781 | 805 | 4,400 | 805 |
| 2010-11-01 | 799 | 799 | 787 | 787 | 3,800 | 787 |
| 2010-10-29 | 805 | 807 | 801 | 801 | 5,300 | 801 |
| 2010-10-28 | 818 | 818 | 806 | 808 | 11,900 | 808 |
| 2010-10-27 | 816 | 831 | 805 | 805 | 7,400 | 805 |
| 2010-10-26 | 835 | 836 | 813 | 816 | 5,200 | 816 |
| 2010-10-25 | 806 | 811 | 805 | 805 | 4,100 | 805 |
| 2010-10-22 | 804 | 814 | 804 | 805 | 5,300 | 805 |
| 2010-10-21 | 827 | 827 | 804 | 805 | 5,200 | 805 |
| 2010-10-20 | 841 | 848 | 823 | 826 | 11,800 | 826 |
| 2010-10-19 | 885 | 893 | 871 | 871 | 5,300 | 871 |
| 2010-10-18 | 878 | 893 | 859 | 885 | 5,500 | 885 |
| 2010-10-15 | 896 | 900 | 879 | 879 | 6,900 | 879 |
| 2010-10-14 | 895 | 907 | 893 | 896 | 5,700 | 896 |
| 2010-10-13 | 911 | 912 | 890 | 891 | 8,300 | 891 |
| 2010-10-12 | 960 | 960 | 922 | 922 | 5,300 | 922 |
| 2010-10-08 | 955 | 977 | 945 | 945 | 6,900 | 945 |
| 2010-10-07 | 958 | 974 | 958 | 970 | 4,300 | 970 |
| 2010-10-06 | 975 | 978 | 973 | 973 | 5,700 | 973 |
| 2010-10-05 | 938 | 979 | 938 | 975 | 4,500 | 975 |
| 2010-10-04 | 970 | 971 | 934 | 934 | 3,300 | 934 |
| 2010-10-01 | 979 | 981 | 961 | 972 | 3,400 | 972 |
| 2010-09-30 | 1,000 | 1,000 | 977 | 979 | 4,100 | 979 |
| 2010-09-29 | 996 | 1,012 | 990 | 1,012 | 5,800 | 1,012 |
| 2010-09-28 | 980 | 998 | 980 | 998 | 4,300 | 998 |
| 2010-09-27 | 995 | 995 | 969 | 994 | 6,300 | 994 |
| 2010-09-24 | 980 | 992 | 980 | 980 | 2,000 | 980 |
| 2010-09-22 | 968 | 980 | 968 | 980 | 1,600 | 980 |
| 2010-09-21 | 988 | 998 | 980 | 980 | 2,100 | 980 |
| 2010-09-17 | 983 | 1,000 | 982 | 991 | 4,600 | 991 |
| 2010-09-16 | 1,000 | 1,000 | 983 | 983 | 2,700 | 983 |
| 2010-09-15 | 990 | 1,000 | 984 | 999 | 7,200 | 999 |
| 2010-09-14 | 980 | 980 | 966 | 977 | 2,000 | 977 |
| 2010-09-13 | 951 | 968 | 946 | 965 | 2,900 | 965 |
| 2010-09-10 | 975 | 984 | 950 | 951 | 15,600 | 951 |
| 2010-09-09 | 950 | 959 | 936 | 959 | 3,000 | 959 |
| 2010-09-08 | 947 | 947 | 934 | 938 | 2,000 | 938 |
| 2010-09-07 | 987 | 987 | 956 | 962 | 5,500 | 962 |
| 2010-09-06 | 955 | 959 | 940 | 957 | 3,500 | 957 |
| 2010-09-03 | 956 | 965 | 940 | 940 | 3,000 | 940 |
| 2010-09-02 | 950 | 956 | 933 | 956 | 3,800 | 956 |
| 2010-09-01 | 955 | 955 | 928 | 935 | 6,500 | 935 |
| 2010-08-31 | 980 | 980 | 956 | 956 | 4,200 | 956 |
| 2010-08-30 | 989 | 1,003 | 985 | 1,001 | 7,500 | 1,001 |
| 2010-08-27 | 981 | 990 | 981 | 989 | 9,900 | 989 |
| 2010-08-26 | 1,001 | 1,011 | 999 | 1,011 | 5,900 | 1,011 |
| 2010-08-25 | 1,008 | 1,010 | 1,003 | 1,009 | 6,900 | 1,009 |
| 2010-08-24 | 1,005 | 1,008 | 995 | 1,008 | 5,800 | 1,008 |
| 2010-08-23 | 1,012 | 1,012 | 1,005 | 1,006 | 2,900 | 1,006 |
| 2010-08-20 | 1,014 | 1,014 | 1,002 | 1,002 | 2,100 | 1,002 |
| 2010-08-19 | 1,020 | 1,020 | 1,005 | 1,013 | 3,800 | 1,013 |
| 2010-08-18 | 1,023 | 1,029 | 1,000 | 1,011 | 8,900 | 1,011 |
| 2010-08-17 | 1,010 | 1,010 | 1,006 | 1,006 | 2,800 | 1,006 |
| 2010-08-16 | 1,035 | 1,036 | 1,007 | 1,011 | 3,500 | 1,011 |
| 2010-08-13 | 997 | 1,015 | 997 | 1,005 | 2,700 | 1,005 |
| 2010-08-12 | 988 | 995 | 981 | 992 | 4,800 | 992 |
| 2010-08-11 | 1,015 | 1,015 | 998 | 999 | 10,100 | 999 |
| 2010-08-10 | 1,025 | 1,045 | 1,020 | 1,031 | 3,400 | 1,031 |
| 2010-08-09 | 1,050 | 1,050 | 1,020 | 1,045 | 4,000 | 1,045 |
| 2010-08-06 | 1,028 | 1,039 | 1,028 | 1,036 | 6,800 | 1,036 |
| 2010-08-05 | 1,031 | 1,041 | 1,017 | 1,028 | 3,800 | 1,028 |
| 2010-08-04 | 1,043 | 1,044 | 1,020 | 1,025 | 12,200 | 1,025 |
| 2010-08-03 | 1,039 | 1,047 | 1,036 | 1,042 | 5,300 | 1,042 |
| 2010-08-02 | 1,017 | 1,049 | 1,017 | 1,035 | 10,600 | 1,035 |
| 2010-07-30 | 1,000 | 1,006 | 989 | 1,005 | 13,300 | 1,005 |
| 2010-07-29 | 1,005 | 1,005 | 997 | 1,000 | 5,700 | 1,000 |
| 2010-07-28 | 998 | 1,005 | 995 | 1,005 | 5,700 | 1,005 |
| 2010-07-27 | 991 | 993 | 989 | 992 | 4,600 | 992 |
| 2010-07-26 | 1,028 | 1,028 | 968 | 994 | 14,100 | 994 |
| 2010-07-23 | 997 | 1,005 | 996 | 998 | 6,700 | 998 |
| 2010-07-22 | 995 | 995 | 993 | 994 | 6,000 | 994 |
| 2010-07-21 | 998 | 998 | 993 | 995 | 5,900 | 995 |
| 2010-07-20 | 1,001 | 1,001 | 990 | 997 | 7,100 | 997 |
| 2010-07-16 | 1,005 | 1,015 | 1,005 | 1,007 | 8,500 | 1,007 |
| 2010-07-15 | 1,013 | 1,018 | 1,009 | 1,012 | 5,100 | 1,012 |
| 2010-07-14 | 1,012 | 1,018 | 1,006 | 1,013 | 6,000 | 1,013 |
| 2010-07-13 | 1,005 | 1,011 | 1,001 | 1,001 | 6,600 | 1,001 |
| 2010-07-12 | 1,005 | 1,020 | 1,003 | 1,003 | 6,400 | 1,003 |
| 2010-07-09 | 1,018 | 1,023 | 1,005 | 1,007 | 7,100 | 1,007 |
| 2010-07-08 | 1,028 | 1,028 | 1,006 | 1,013 | 6,800 | 1,013 |
| 2010-07-07 | 1,050 | 1,050 | 1,005 | 1,008 | 6,000 | 1,008 |
| 2010-07-06 | 1,013 | 1,026 | 1,013 | 1,026 | 4,400 | 1,026 |
| 2010-07-05 | 1,010 | 1,022 | 1,010 | 1,013 | 3,000 | 1,013 |
| 2010-07-02 | 1,007 | 1,036 | 1,004 | 1,005 | 4,900 | 1,005 |
| 2010-07-01 | 1,011 | 1,011 | 1,002 | 1,006 | 4,600 | 1,006 |
| 2010-06-30 | 1,003 | 1,022 | 1,003 | 1,009 | 5,700 | 1,009 |
| 2010-06-29 | 1,038 | 1,040 | 1,010 | 1,032 | 11,200 | 1,032 |
| 2010-06-28 | 1,096 | 1,096 | 1,037 | 1,039 | 3,600 | 1,039 |
| 2010-06-25 | 1,062 | 1,070 | 1,050 | 1,066 | 4,900 | 1,066 |
| 2010-06-24 | 1,046 | 1,062 | 1,043 | 1,062 | 900 | 1,062 |
| 2010-06-23 | 1,060 | 1,095 | 1,046 | 1,046 | 4,400 | 1,046 |
| 2010-06-22 | 1,095 | 1,095 | 1,057 | 1,060 | 4,000 | 1,060 |
| 2010-06-21 | 1,070 | 1,097 | 1,050 | 1,095 | 4,100 | 1,095 |
| 2010-06-18 | 1,072 | 1,072 | 1,055 | 1,055 | 1,800 | 1,055 |
| 2010-06-17 | 1,060 | 1,074 | 1,060 | 1,074 | 3,100 | 1,074 |
| 2010-06-16 | 1,065 | 1,065 | 1,050 | 1,064 | 4,300 | 1,064 |
| 2010-06-15 | 1,028 | 1,042 | 1,020 | 1,036 | 2,500 | 1,036 |
| 2010-06-14 | 1,022 | 1,028 | 1,022 | 1,028 | 2,500 | 1,028 |
| 2010-06-11 | 1,015 | 1,046 | 1,015 | 1,029 | 13,200 | 1,029 |
| 2010-06-10 | 1,040 | 1,040 | 1,020 | 1,020 | 3,800 | 1,020 |
| 2010-06-09 | 1,028 | 1,030 | 1,013 | 1,026 | 5,300 | 1,026 |
| 2010-06-08 | 1,041 | 1,088 | 1,040 | 1,056 | 4,900 | 1,056 |
| 2010-06-07 | 1,068 | 1,100 | 1,060 | 1,060 | 25,500 | 1,060 |
| 2010-06-04 | 1,031 | 1,041 | 1,029 | 1,038 | 6,100 | 1,038 |
| 2010-06-03 | 1,020 | 1,043 | 1,020 | 1,027 | 5,000 | 1,027 |
| 2010-06-02 | 1,010 | 1,021 | 1,008 | 1,020 | 3,800 | 1,020 |
| 2010-06-01 | 1,028 | 1,028 | 1,009 | 1,019 | 2,100 | 1,019 |
| 2010-05-31 | 1,008 | 1,028 | 1,008 | 1,011 | 2,400 | 1,011 |
| 2010-05-28 | 1,021 | 1,021 | 1,003 | 1,007 | 18,800 | 1,007 |
| 2010-05-27 | 1,020 | 1,029 | 1,018 | 1,029 | 13,900 | 1,029 |
| 2010-05-26 | 1,052 | 1,052 | 1,020 | 1,020 | 14,500 | 1,020 |
| 2010-05-25 | 1,013 | 1,027 | 1,013 | 1,024 | 7,900 | 1,024 |
| 2010-05-24 | 1,011 | 1,018 | 1,011 | 1,012 | 9,300 | 1,012 |
| 2010-05-21 | 1,030 | 1,030 | 1,010 | 1,010 | 15,700 | 1,010 |
| 2010-05-20 | 1,044 | 1,044 | 1,031 | 1,033 | 3,900 | 1,033 |
| 2010-05-19 | 1,080 | 1,080 | 1,020 | 1,044 | 15,000 | 1,044 |
| 2010-05-18 | 1,092 | 1,104 | 1,067 | 1,093 | 7,100 | 1,093 |
| 2010-05-17 | 1,093 | 1,100 | 1,092 | 1,092 | 13,400 | 1,092 |
| 2010-05-14 | 1,100 | 1,106 | 1,083 | 1,093 | 14,000 | 1,093 |
| 2010-05-13 | 1,109 | 1,109 | 1,095 | 1,099 | 3,900 | 1,099 |
| 2010-05-12 | 1,092 | 1,109 | 1,090 | 1,096 | 8,000 | 1,096 |
| 2010-05-11 | 1,081 | 1,113 | 1,080 | 1,091 | 16,600 | 1,091 |
| 2010-05-10 | 1,054 | 1,076 | 1,042 | 1,068 | 6,800 | 1,068 |
| 2010-05-07 | 1,096 | 1,100 | 1,090 | 1,093 | 15,900 | 1,093 |
| 2010-05-06 | 1,098 | 1,115 | 1,094 | 1,096 | 20,600 | 1,096 |
| 2010-04-30 | 1,096 | 1,097 | 1,094 | 1,094 | 8,800 | 1,094 |
| 2010-04-28 | 1,094 | 1,099 | 1,090 | 1,092 | 18,300 | 1,092 |
| 2010-04-27 | 1,105 | 1,106 | 1,086 | 1,096 | 6,300 | 1,096 |
| 2010-04-26 | 1,086 | 1,108 | 1,086 | 1,105 | 18,800 | 1,105 |
| 2010-04-23 | 1,085 | 1,095 | 1,085 | 1,087 | 7,400 | 1,087 |
| 2010-04-22 | 1,084 | 1,092 | 1,065 | 1,085 | 16,300 | 1,085 |
| 2010-04-21 | 1,049 | 1,082 | 1,049 | 1,079 | 11,900 | 1,079 |
| 2010-04-20 | 1,031 | 1,040 | 1,030 | 1,034 | 10,000 | 1,034 |
| 2010-04-19 | 1,050 | 1,053 | 980 | 1,020 | 32,600 | 1,020 |
| 2010-04-16 | 1,057 | 1,057 | 1,050 | 1,050 | 7,100 | 1,050 |
| 2010-04-15 | 1,068 | 1,071 | 1,055 | 1,057 | 11,700 | 1,057 |
| 2010-04-14 | 1,085 | 1,087 | 1,055 | 1,058 | 9,800 | 1,058 |
| 2010-04-13 | 1,066 | 1,066 | 1,051 | 1,056 | 8,000 | 1,056 |
| 2010-04-12 | 1,062 | 1,099 | 1,053 | 1,060 | 19,300 | 1,060 |
| 2010-04-09 | 1,049 | 1,062 | 1,049 | 1,062 | 12,300 | 1,062 |
| 2010-04-08 | 1,060 | 1,060 | 1,041 | 1,045 | 12,900 | 1,045 |
| 2010-04-07 | 1,059 | 1,059 | 1,040 | 1,051 | 12,300 | 1,051 |
| 2010-04-06 | 1,035 | 1,049 | 1,035 | 1,038 | 12,200 | 1,038 |
| 2010-04-05 | 1,030 | 1,040 | 1,030 | 1,033 | 15,400 | 1,033 |
| 2010-04-02 | 1,029 | 1,030 | 1,023 | 1,025 | 10,500 | 1,025 |
| 2010-04-01 | 1,017 | 1,021 | 1,015 | 1,016 | 10,800 | 1,016 |
| 2010-03-31 | 1,020 | 1,029 | 1,016 | 1,016 | 14,300 | 1,016 |
| 2010-03-30 | 1,019 | 1,029 | 1,012 | 1,020 | 11,400 | 1,020 |
| 2010-03-29 | 1,016 | 1,025 | 1,010 | 1,019 | 4,800 | 1,019 |
| 2010-03-26 | 1,009 | 1,030 | 1,007 | 1,030 | 26,800 | 1,030 |
| 2010-03-25 | 1,011 | 1,028 | 1,006 | 1,008 | 25,200 | 1,008 |
| 2010-03-24 | 1,005 | 1,012 | 1,001 | 1,008 | 14,400 | 1,008 |
| 2010-03-23 | 1,001 | 1,006 | 999 | 1,001 | 14,200 | 1,001 |
| 2010-03-19 | 1,016 | 1,016 | 999 | 1,001 | 17,800 | 1,001 |
| 2010-03-18 | 1,007 | 1,009 | 1,003 | 1,003 | 10,400 | 1,003 |
| 2010-03-17 | 1,005 | 1,009 | 1,004 | 1,007 | 9,700 | 1,007 |
| 2010-03-16 | 1,020 | 1,020 | 1,002 | 1,002 | 18,100 | 1,002 |
| 2010-03-15 | 1,055 | 1,063 | 1,012 | 1,012 | 18,800 | 1,012 |
| 2010-03-12 | 1,058 | 1,058 | 1,000 | 1,049 | 20,900 | 1,049 |
| 2010-03-11 | 1,040 | 1,045 | 1,021 | 1,045 | 3,900 | 1,045 |
| 2010-03-10 | 1,017 | 1,039 | 1,016 | 1,016 | 6,200 | 1,016 |
| 2010-03-09 | 1,015 | 1,035 | 1,015 | 1,017 | 5,600 | 1,017 |
| 2010-03-08 | 1,034 | 1,040 | 1,014 | 1,029 | 8,200 | 1,029 |
| 2010-03-05 | 1,004 | 1,014 | 1,002 | 1,002 | 6,800 | 1,002 |
| 2010-03-04 | 1,010 | 1,010 | 1,000 | 1,002 | 8,500 | 1,002 |
| 2010-03-03 | 1,017 | 1,022 | 1,011 | 1,018 | 5,000 | 1,018 |
| 2010-03-02 | 1,018 | 1,029 | 1,008 | 1,029 | 7,600 | 1,029 |
| 2010-03-01 | 1,014 | 1,030 | 1,014 | 1,030 | 3,600 | 1,030 |
| 2010-02-26 | 1,049 | 1,059 | 1,008 | 1,028 | 11,400 | 1,028 |
| 2010-02-25 | 1,056 | 1,056 | 1,035 | 1,049 | 1,700 | 1,049 |
| 2010-02-24 | 1,046 | 1,048 | 1,024 | 1,026 | 4,900 | 1,026 |
| 2010-02-23 | 1,090 | 1,090 | 1,053 | 1,060 | 2,500 | 1,060 |
| 2010-02-22 | 1,031 | 1,098 | 1,031 | 1,084 | 6,900 | 1,084 |
| 2010-02-19 | 1,057 | 1,060 | 1,030 | 1,030 | 6,300 | 1,030 |
| 2010-02-18 | 1,056 | 1,086 | 1,056 | 1,057 | 3,300 | 1,057 |
| 2010-02-17 | 1,053 | 1,100 | 1,047 | 1,063 | 4,400 | 1,063 |
| 2010-02-16 | 1,051 | 1,054 | 1,025 | 1,027 | 3,300 | 1,027 |
| 2010-02-15 | 1,020 | 1,050 | 1,020 | 1,021 | 3,400 | 1,021 |
| 2010-02-12 | 1,012 | 1,020 | 1,006 | 1,015 | 2,500 | 1,015 |
| 2010-02-10 | 1,034 | 1,034 | 1,005 | 1,013 | 5,600 | 1,013 |
| 2010-02-09 | 1,016 | 1,016 | 997 | 1,004 | 11,300 | 1,004 |
| 2010-02-08 | 1,050 | 1,051 | 1,023 | 1,023 | 8,800 | 1,023 |
| 2010-02-05 | 1,093 | 1,093 | 1,052 | 1,059 | 6,900 | 1,059 |
| 2010-02-04 | 1,105 | 1,105 | 1,072 | 1,093 | 6,000 | 1,093 |
| 2010-02-03 | 1,112 | 1,140 | 1,100 | 1,105 | 9,000 | 1,105 |
| 2010-02-02 | 1,091 | 1,137 | 1,077 | 1,102 | 9,100 | 1,102 |
| 2010-02-01 | 1,130 | 1,130 | 1,097 | 1,101 | 13,300 | 1,101 |
| 2010-01-29 | 1,185 | 1,185 | 1,151 | 1,151 | 8,800 | 1,151 |
| 2010-01-28 | 1,162 | 1,179 | 1,160 | 1,179 | 3,300 | 1,179 |
| 2010-01-27 | 1,173 | 1,182 | 1,170 | 1,170 | 5,400 | 1,170 |
| 2010-01-26 | 1,198 | 1,198 | 1,170 | 1,170 | 5,200 | 1,170 |
| 2010-01-25 | 1,192 | 1,199 | 1,192 | 1,198 | 4,400 | 1,198 |
| 2010-01-22 | 1,185 | 1,192 | 1,170 | 1,192 | 9,700 | 1,192 |
| 2010-01-21 | 1,200 | 1,200 | 1,185 | 1,190 | 6,400 | 1,190 |
| 2010-01-20 | 1,200 | 1,210 | 1,185 | 1,200 | 6,600 | 1,200 |
| 2010-01-19 | 1,180 | 1,204 | 1,180 | 1,200 | 7,600 | 1,200 |
| 2010-01-18 | 1,219 | 1,219 | 1,182 | 1,182 | 7,700 | 1,182 |
| 2010-01-15 | 1,200 | 1,205 | 1,197 | 1,205 | 9,100 | 1,205 |
| 2010-01-14 | 1,200 | 1,220 | 1,197 | 1,197 | 6,900 | 1,197 |
| 2010-01-13 | 1,188 | 1,210 | 1,188 | 1,204 | 9,100 | 1,204 |
| 2010-01-12 | 1,216 | 1,229 | 1,206 | 1,208 | 9,100 | 1,208 |
| 2010-01-08 | 1,216 | 1,226 | 1,213 | 1,215 | 4,400 | 1,215 |
| 2010-01-07 | 1,220 | 1,243 | 1,207 | 1,236 | 8,100 | 1,236 |
| 2010-01-06 | 1,240 | 1,240 | 1,209 | 1,220 | 13,400 | 1,220 |
| 2010-01-05 | 1,247 | 1,290 | 1,232 | 1,238 | 5,800 | 1,238 |
| 2010-01-04 | 1,216 | 1,286 | 1,216 | 1,246 | 3,000 | 1,246 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株